南茂 (8150)-統一-城中券商分點個股進出

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
31.65
漲跌
▼1.30
漲幅
-3.95%
成交量
9,472張
產業
上市半導體類股
957人加入追蹤

立即追蹤
本地時間:13:30(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－統一-城中券商分點個股進出

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

統一-城中券商分點個股進出
統一-城中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
2024/11/12	4	32.55	0	0.00	32.95	4	2,918	0.14%
2024/11/11	1	33.15	0	0.00	33.45	1	2,900	0.03%
2024/11/08	1	34.45	0	0.00	33.85	1	2,864	0.03%
2024/11/07	0	0.00	1	34.90	34.90	-1	2,796	-0.04%
2024/11/06	2	34.45	0	0.00	34.60	2	2,771	0.07%
2024/11/01	3	34.70	1	35.95	36.10	2	2,753	0.07%
2024/10/29	1	35.30	1	35.60	35.35	0	2,770	0.00%
2024/10/28	1	35.90	0	0.00	36.00	1	2,765	0.04%
2024/10/25	1	36.30	0	0.00	36.30	1	2,773	0.04%
2024/10/18	0	0.00	1	36.30	36.30	-1	2,888	-0.03%
2024/10/14	1	36.25	0	0.00	36.45	1	2,879	0.03%
2024/10/11	2	36.58	1	37.05	36.65	1	2,874	0.03%
2024/10/09	3	37.02	0	0.00	37.25	3	2,856	0.11%
2024/10/08	4	37.60	0	0.00	37.50	4	2,848	0.14%
2024/10/07	3	37.85	0	0.00	38.00	3	2,869	0.10%
2024/10/04	0	0.00	1	37.65	37.30	-1	2,893	-0.03%
2024/10/01	2	37.55	10	37.60	37.60	-8	2,889	-0.28%
2024/09/30	5	37.85	1	38.00	37.50	4	2,910	0.14%
2024/09/27	32	37.84	21	37.81	37.65	11	2,871	0.38%
2024/09/26	1	37.00	0	0.00	36.95	1	2,719	0.04%
2024/09/16	0	0.00	1	37.15	37.20	-1	2,847	-0.04%
2024/09/12	0	0.00	1	36.55	36.20	-1	2,869	-0.03%
2024/09/11	0	0.00	2	36.03	36.05	-2	2,864	-0.07%
2024/09/10	5	35.24	0	0.00	35.05	5	2,860	0.17%
2024/09/06	1	36.05	0	0.00	36.10	1	2,845	0.04%
2024/09/04	13	36.38	0	0.00	36.45	13	2,795	0.47%
2024/09/03	0	0.00	5	38.30	38.10	-5	2,711	-0.18%
2024/09/02	0	0.00	2	38.65	38.50	-2	2,692	-0.07%
2024/08/30	0	0.00	1	38.15	38.15	-1	2,645	-0.04%
2024/08/28	5	37.40	0	0.00	37.40	5	2,601	0.19%
2024/08/27	1	37.35	0	0.00	37.55	1	2,645	0.04%
2024/08/26	0	0.00	1	37.90	37.50	-1	2,706	-0.04%
2024/08/23	1	37.15	0	0.00	37.30	1	2,709	0.04%
2024/08/21	0	0.00	20	37.50	37.35	-20	2,710	-0.74%
2024/08/20	2	37.55	0	0.00	37.50	2	2,728	0.07%
2024/08/15	14	37.99	0	0.00	37.75	14	3,026	0.46%
2024/08/14	17	38.17	27	38.72	38.15	-10	3,124	-0.32%
2024/08/13	0	0.00	2	39.45	39.95	-2	3,101	-0.06%
2024/08/12	0	0.00	1	38.35	38.95	-1	3,109	-0.03%
2024/08/09	0	0.00	1	37.90	37.60	-1	3,143	-0.03%
2024/08/08	2	37.15	0	0.00	37.15	2	3,176	0.06%
2024/08/07	10	37.80	4	37.48	37.85	6	3,231	0.19%
2024/08/05	4	36.26	0	0.00	36.15	4	3,353	0.12%
2024/08/02	2	39.35	0	0.00	39.55	2	3,345	0.06%
2024/08/01	0	0.00	1	40.35	40.50	-1	3,370	-0.03%
2024/07/30	2	39.55	0	0.00	39.80	2	3,381	0.06%
2024/07/26	0	0.00	3	40.05	40.65	-3	3,396	-0.09%
2024/07/22	2	40.25	0	0.00	40.30	2	3,380	0.06%
2024/07/19	2	41.90	0	0.00	41.70	2	3,360	0.06%
2024/07/18	2	42.55	0	0.00	42.85	2	3,332	0.06%
2024/07/01	0	0.00	1	43.00	42.50	-1	3,536	-0.03%
2024/06/27	2	42.30	0	0.00	42.75	2	3,538	0.06%
2024/06/26	0	0.00	1	45.00	45.00	-1	3,703	-0.03%
2024/06/25	3	45.10	0	0.00	45.35	3	3,904	0.08%
2024/06/21	0	0.00	2	45.75	45.70	-2	4,069	-0.05%
2024/06/19	1	44.95	1	44.80	44.70	0	4,190	0.00%
2024/06/14	2	44.78	0	0.00	44.80	2	4,602	0.04%
2024/06/05	0	0.00	1	44.20	43.90	-1	4,865	-0.02%
2024/06/04	0	0.00	5	44.25	44.10	-5	4,970	-0.10%
2024/06/03	5	44.25	5	44.20	44.30	0	5,068	0.00%
2024/05/28	0	0.00	10	44.95	45.00	-10	5,242	-0.19%
2024/05/27	10	44.45	0	0.00	44.25	10	5,296	0.19%
2024/05/22	1	44.60	0	0.00	45.75	1	5,202	0.02%
2024/05/20	1	43.35	0	0.00	43.85	1	5,027	0.02%
2024/05/10	56	44.26	0	0.00	43.40	56	4,785	1.17%
2024/05/09	0	0.00	55	45.16	45.20	-55	4,670	-1.18%
2024/05/03	0	0.00	10	46.17	45.50	-10	4,557	-0.22%
2024/04/17	1	47.25	0	0.00	47.45	1	4,924	0.02%
2024/04/01	10	49.35	0	0.00	49.35	10	4,709	0.21%
2024/03/29	22	50.20	23	49.04	50.00	-1	4,671	-0.02%
2024/03/28	2	51.50	19	51.69	51.00	-17	4,426	-0.38%
2024/03/27	3	48.30	0	0.00	50.70	3	4,216	0.07%
2024/03/26	5	48.10	0	0.00	48.40	5	4,105	0.12%
2024/03/25	0	0.00	3	49.33	49.95	-3	4,057	-0.07%
2024/03/22	5	50.00	0	0.00	50.90	5	4,012	0.12%
2024/03/21	10	50.70	1	50.80	51.00	9	3,964	0.23%
2024/03/20	19	51.98	17	51.45	50.10	2	3,935	0.05%
2024/03/19	0	0.00	6	49.15	49.75	-6	3,747	-0.16%
2024/03/18	6	48.55	2	48.43	48.65	4	3,715	0.11%
2024/03/15	2	47.73	3	47.28	47.65	-1	3,704	-0.03%
2024/03/13	0	0.00	1	47.95	48.50	-1	3,701	-0.03%
2024/03/12	0	0.00	2	47.98	48.10	-2	3,660	-0.05%
2024/03/08	0	0.00	22	47.25	46.90	-22	3,605	-0.61%
2024/03/07	24	47.08	7	46.19	47.15	17	3,582	0.47%
2024/03/06	12	46.23	17	46.35	46.65	-5	3,501	-0.14%
2024/03/05	2	44.95	2	45.30	45.10	0	3,439	0.00%
2024/03/04	0	0.00	13	45.10	45.10	-13	3,411	-0.38%
2024/03/01	0	0.00	4	44.34	43.95	-4	3,303	-0.12%
2024/02/29	3	44.00	12	44.02	44.10	-9	3,258	-0.28%
2024/02/27	2	43.35	40	43.50	43.65	-38	3,193	-1.19%
2024/02/26	1	43.10	1	43.40	43.45	0	3,173	0.00%
2024/02/23	11	43.43	10	43.22	43.25	1	3,197	0.03%
2024/02/22	15	43.97	0	0.00	44.00	15	3,140	0.48%
2024/02/21	1	43.05	0	0.00	43.15	1	3,103	0.03%
2024/02/20	1	43.60	0	0.00	43.50	1	3,101	0.03%
2024/02/15	0	0.00	1	43.15	43.65	-1	3,104	-0.03%
2024/02/02	0	0.00	30	41.90	41.95	-30	3,094	-0.97%
2024/01/25	1	43.25	0	0.00	42.80	1	3,605	0.03%
2024/01/19	26	43.68	33	43.70	43.70	-7	3,632	-0.19%
2024/01/18	0	0.00	6	42.73	42.95	-6	3,565	-0.17%
2024/01/17	0	0.00	1	42.90	43.00	-1	3,746	-0.03%
2024/01/16	0	0.00	4	43.00	42.80	-4	3,897	-0.10%
2024/01/15	55	43.41	18	43.30	43.20	37	4,088	0.91%
2024/01/12	13	43.21	6	42.88	42.80	7	4,073	0.17%
2024/01/11	2	43.53	7	42.76	43.50	-5	3,950	-0.13%
2024/01/10	1	41.95	1	41.95	41.85	0	3,866	0.00%
2024/01/09	0	0.00	2	41.53	41.45	-2	3,856	-0.05%
2024/01/03	1	41.85	0	0.00	41.85	1	3,854	0.03%
2024/01/02	0	42.10	0	0.00	42.00	0	3,839	0.00%
2023/12/28	1	43.00	0	0.00	43.00	1	3,814	0.03%
2023/12/27	1	43.70	0	0.00	43.70	1	3,799	0.03%
2023/12/25	0	0.00	2	42.40	42.40	-2	3,750	-0.05%
2023/12/19	0	0.00	17	43.01	42.90	-17	3,654	-0.47%
2023/12/18	4	43.70	25	44.31	43.70	-21	3,609	-0.58%
2023/12/15	9	43.63	2	44.10	43.10	7	3,550	0.20%
2023/12/14	29	43.61	5	43.41	43.35	24	3,466	0.69%
2023/12/13	6	42.13	2	42.98	43.15	4	3,404	0.12%
2023/12/11	4	42.80	9	42.57	42.40	-5	3,319	-0.15%
2023/12/07	1	41.70	1	42.10	41.75	0	3,220	0.00%
2023/12/05	0	0.00	2	41.95	41.85	-2	3,206	-0.06%
2023/12/04	0	0.00	36	42.12	42.00	-36	3,208	-1.12%
2023/12/01	0	0.00	5	41.22	41.10	-5	3,234	-0.15%
2023/11/30	0	0.00	2	40.70	40.80	-2	3,201	-0.06%
2023/11/29	0	0.00	2	40.20	40.35	-2	3,166	-0.06%
2023/11/28	0	0.00	2	40.15	40.20	-2	3,156	-0.06%
2023/11/22	0	0.00	1	40.10	39.85	-1	3,338	-0.03%
2023/11/21	0	0.00	2	39.45	39.50	-2	3,305	-0.06%
2023/11/20	0	0.00	2	39.13	39.05	-2	3,285	-0.06%
2023/11/15	0	0.00	1	38.60	38.60	-1	3,264	-0.03%
2023/11/14	0	0.00	1	38.20	38.15	-1	3,238	-0.03%
2023/11/13	1	38.05	0	0.00	38.15	1	3,226	0.03%
2023/11/10	0	0.00	2	38.05	37.75	-2	3,212	-0.06%
2023/11/08	1	37.05	0	0.00	37.35	1	3,149	0.03%
2023/11/06	6	37.87	0	0.00	37.80	6	3,057	0.20%
2023/11/03	9	39.03	1	38.70	37.95	8	2,995	0.27%
2023/11/01	0	0.00	1	41.50	41.30	-1	2,770	-0.04%
2023/10/31	0	0.00	1	40.95	40.95	-1	2,819	-0.04%
2023/10/26	0	0.00	2	41.60	41.45	-2	2,757	-0.07%
2023/10/25	3	42.60	4	42.56	42.00	-1	2,710	-0.04%
2023/10/24	6	41.78	4	42.05	42.15	2	2,516	0.08%
2023/10/23	3	41.43	4	41.44	41.40	-1	2,312	-0.04%
2023/10/20	1	39.85	1	39.95	39.85	0	2,121	0.00%
2023/10/19	1	39.35	1	39.50	39.55	0	2,097	0.00%
2023/10/18	0	0.00	5	39.24	39.95	-5	2,111	-0.24%
2023/10/17	1	39.20	6	39.17	39.00	-5	2,098	-0.24%
2023/10/16	1	38.65	0	0.00	38.70	1	2,101	0.05%
2023/10/12	0	0.00	2	38.45	38.50	-2	2,120	-0.09%
2023/09/25	2	38.30	0	0.00	38.50	2	2,381	0.08%
2023/09/19	0	0.00	1	39.30	39.20	-1	2,594	-0.04%
2023/09/15	2	39.40	0	0.00	39.20	2	2,641	0.08%
2023/09/13	1	39.30	0	0.00	38.95	1	2,713	0.04%
2023/09/11	3	39.17	0	0.00	39.00	3	2,770	0.11%
2023/09/08	1	39.60	0	0.00	39.60	1	2,798	0.04%
2023/09/07	4	40.45	0	0.00	40.35	4	2,809	0.14%
2023/09/06	3	39.88	1	39.75	40.00	2	2,775	0.07%
2023/09/05	3	38.50	1	38.80	38.80	2	2,697	0.07%
2023/09/04	3	38.48	0	0.00	38.70	3	2,707	0.11%
2023/09/01	1	38.25	0	0.00	38.50	1	2,726	0.04%
2023/08/31	1	38.30	0	0.00	38.35	1	2,721	0.04%
2023/08/30	4	37.69	0	0.00	37.90	4	2,726	0.15%
2023/08/29	8	38.11	0	0.00	37.75	8	2,723	0.29%
2023/08/28	4	38.14	15	37.76	37.95	-11	2,689	-0.41%
2023/08/22	10	36.35	0	0.00	36.35	10	2,766	0.36%
2023/08/16	2	36.00	0	0.00	35.75	2	2,766	0.07%
2023/08/15	1	36.25	0	0.00	36.45	1	2,753	0.04%
2023/08/14	0	0.00	7	36.57	36.55	-7	2,755	-0.25%
2023/08/11	1	36.95	0	0.00	37.05	1	2,765	0.04%
2023/08/10	1	36.35	0	0.00	36.70	1	2,765	0.04%
2023/08/09	1	36.75	0	0.00	36.90	1	2,743	0.04%
2023/08/08	2	36.88	0	0.00	37.05	2	2,735	0.07%
2023/08/07	7	37.24	2	37.35	37.35	5	2,714	0.18%
2023/08/04	2	36.40	0	0.00	36.30	2	2,659	0.08%
2023/08/01	0	0.00	1	35.60	35.75	-1	2,645	-0.04%
2023/07/14	3	35.20	0	0.00	35.45	3	2,609	0.11%
2023/07/12	1	34.80	0	0.00	34.80	1	2,593	0.04%
2023/07/06	1	36.25	0	0.00	36.10	1	2,648	0.04%
2023/07/05	0	0.00	1	35.90	35.95	-1	2,646	-0.04%
2023/07/03	0	0.00	1	35.80	35.60	-1	2,706	-0.04%
2023/06/26	0	0.00	1	39.70	39.70	-1	2,484	-0.04%
2023/06/19	1	39.30	0	0.00	38.75	1	2,383	0.04%
2023/06/15	1	38.95	0	0.00	39.00	1	2,320	0.04%
2023/06/14	1	39.50	1	39.95	39.35	0	2,306	0.00%
2023/06/13	3	39.87	0	0.00	39.80	3	2,278	0.13%
2023/06/07	1	40.80	0	0.00	40.85	1	2,230	0.04%
2023/06/06	1	40.55	0	0.00	40.60	1	2,214	0.05%
2023/06/02	1	40.20	0	0.00	40.15	1	2,252	0.04%
2023/06/01	0	0.00	1	40.00	40.00	-1	2,247	-0.04%
2023/05/31	1	39.45	0	0.00	39.50	1	2,257	0.04%
2023/05/30	41	39.45	40	39.05	39.05	1	2,248	0.04%
2023/05/29	35	40.17	49.4	40.38	39.55	-14.4	2,282	-0.63%
2023/05/26	18.4	39.44	3	39.25	39.50	15.4	2,283	0.67%
2023/05/23	0	0.00	1	38.60	38.55	-1	2,301	-0.04%
2023/05/15	0	0.00	6	37.67	37.85	-6	2,334	-0.26%
2023/05/11	0	0.00	5	37.84	37.70	-5	2,366	-0.21%
2023/05/09	0	0.00	3	38.10	38.20	-3	2,375	-0.13%
2023/05/08	0	0.00	2	38.88	38.85	-2	2,384	-0.08%
2023/05/05	10	38.10	10	37.95	38.10	0	2,412	0.00%
2023/05/04	0	0.00	2	37.55	37.55	-2	2,478	-0.08%
2023/05/03	2	37.60	0	0.00	37.65	2	2,523	0.08%
2023/04/17	0	0.00	1	39.05	38.85	-1	2,528	-0.04%
2023/04/14	1	38.70	0	0.00	38.85	1	2,518	0.04%
2023/04/12	0	0.00	2	38.95	39.15	-2	2,502	-0.08%
2023/04/11	2.3	38.74	0	0.00	39.05	2.3	2,474	0.09%
2023/03/31	1	38.45	3	37.85	38.35	-2	2,317	-0.09%
2023/03/30	2	37.50	1	37.20	37.50	1	2,223	0.04%
2023/03/23	1	37.10	0	0.00	36.90	1	2,269	0.04%
2023/03/22	1	37.10	0	0.00	37.10	1	2,276	0.04%
2023/03/16	0	0.00	1	35.65	35.70	-1	2,233	-0.04%
2023/03/15	3	36.80	0	0.00	36.30	3	2,230	0.13%
2023/03/14	0	0.00	6	36.55	36.60	-6	2,250	-0.27%
2023/03/13	1	36.55	0	0.00	36.95	1	2,276	0.04%
2023/03/10	0.2	37.20	0	0.00	37.30	0.2	2,264	0.01%
2023/03/09	8	37.54	0	0.00	37.60	8	2,269	0.35%
2023/03/08	0	0.00	1	37.55	37.65	-1	2,280	-0.04%
2023/03/06	0	36.93	0	0.00	37.00	0	2,209	0.00%
2023/03/03	1	36.75	0	0.00	36.70	1	2,209	0.05%
2023/03/02	0.2	36.40	15	36.27	36.35	-14.8	2,212	-0.67%
2023/02/24	16	36.59	2	36.60	36.40	14	2,134	0.66%
2023/02/23	1	36.80	2	37.00	37.00	-1	2,057	-0.05%
2023/02/22	0	0.00	2	36.15	36.55	-2	2,048	-0.10%
2023/02/21	3	36.52	0	0.00	36.55	3	2,049	0.15%
2023/02/17	0	35.65	0	0.00	35.60	0	2,148	0.00%
2023/02/16	0	0.00	5	35.65	35.65	-5	2,170	-0.23%
2023/02/14	5	35.80	0	0.00	35.60	5	2,218	0.23%
2023/02/13	0	0.00	10	35.60	35.30	-10	2,267	-0.44%
2023/02/10	1	35.80	0	0.00	35.90	1	2,307	0.04%
2023/02/09	0	35.95	0	0.00	35.80	0	2,317	0.00%
2023/02/08	6	35.87	0	0.00	35.85	6	2,344	0.26%
2023/02/07	6.2	35.45	0	0.00	35.50	6.2	2,334	0.26%
2023/02/03	0	0.00	22	35.83	36.20	-22	2,314	-0.95%
2023/02/02	0	0.00	1	35.30	35.80	-1	2,255	-0.04%
2023/02/01	0.7	34.65	0	0.00	34.65	0.7	2,211	0.03%
2023/01/31	0	0.00	0.1	34.05	34.60	-0.1	2,197	-0.01%
2023/01/30	0	0.00	0.5	33.90	34.05	-0.5	2,153	-0.02%
2023/01/16	0	0.00	3	33.60	33.65	-3	2,219	-0.14%
2023/01/13	1	33.05	1	33.05	32.95	0	2,245	0.00%
2023/01/12	2.3	33.50	0	0.00	33.10	2.3	2,357	0.10%
2023/01/11	0.3	33.77	0	0.00	33.80	0.3	2,545	0.01%
2023/01/09	0.1	33.55	0	0.00	33.70	0.1	2,612	0.00%
2023/01/04	0	0.00	7	33.29	33.40	-7	2,666	-0.26%
2023/01/03	7	33.65	0	0.00	33.70	7	2,694	0.26%
2022/12/22	1	32.55	0	0.00	32.50	1	2,761	0.04%
2022/12/05	0.2	34.50	0	0.00	34.70	0.2	2,933	0.01%
2022/12/01	0	0.00	6	34.02	34.10	-6	2,937	-0.20%
2022/11/30	6	33.68	0	0.00	33.60	6	2,935	0.20%
2022/11/25	0	0.00	2	33.60	33.50	-2	2,954	-0.07%
2022/11/21	1	33.35	9	33.37	33.20	-8	2,961	-0.27%
2022/11/18	1	33.75	6	33.95	33.80	-5	2,928	-0.17%
2022/11/17	2	33.93	2	33.63	33.95	0	2,898	0.00%
2022/11/16	0	0.00	8	33.69	33.60	-8	2,875	-0.28%
2022/11/15	12	33.11	2	32.98	33.15	10	2,814	0.36%
2022/11/14	0	0.00	10	32.47	32.70	-10	2,801	-0.36%
2022/11/08	0	0.00	4	32.03	32.00	-4	2,728	-0.15%
2022/11/07	0	0.00	8	31.73	31.60	-8	2,706	-0.30%
2022/11/04	1	31.60	0	0.00	31.60	1	2,715	0.04%
2022/10/28	3	31.65	0	0.00	31.40	3	2,801	0.11%
2022/10/26	0	0.00	5	30.60	30.60	-5	2,791	-0.18%
2022/10/25	1	31.25	10	31.30	30.70	-9	2,774	-0.32%
2022/10/24	4	31.44	5	31.65	31.25	-1	2,808	-0.04%
2022/10/21	10	32.60	0	0.00	31.85	10	2,761	0.36%
2022/10/19	29	32.22	23	32.30	32.30	6	2,646	0.23%
2022/10/18	4	30.70	4	30.86	31.00	0	2,465	0.00%
2022/10/14	6	29.25	0	0.00	29.30	6	2,507	0.24%
2022/10/12	7	29.32	0	0.00	29.45	7	2,564	0.27%
2022/10/03	2	29.33	0	0.00	29.70	2	2,752	0.07%
2022/09/29	2	29.80	1	29.65	29.70	1	2,886	0.03%
2022/09/28	1	29.50	0	0.00	29.25	1	2,924	0.03%
2022/09/12	1	33.80	0	0.00	33.80	1	3,635	0.03%
2022/09/02	1	34.40	0	0.00	34.50	1	3,692	0.03%
2022/09/01	1	35.20	0	0.00	35.10	1	3,657	0.03%
2022/08/29	2	35.88	0	0.00	36.00	2	3,680	0.05%
2022/08/23	3	36.35	0	0.00	36.35	3	3,790	0.08%
2022/08/18	2	36.15	0	0.00	36.40	2	3,773	0.05%
2022/08/17	10	36.50	0	0.00	36.45	10	3,775	0.26%
2022/08/16	3	36.48	10	36.40	36.50	-7	3,765	-0.19%
2022/08/15	10	36.60	0	0.00	36.70	10	3,765	0.27%
2022/08/10	0	0.00	5	35.20	35.10	-5	3,769	-0.13%
2022/08/08	0	0.00	5	34.84	35.60	-5	3,783	-0.13%
2022/08/05	10	34.94	5	34.55	34.90	5	3,757	0.13%
2022/07/27	5	35.40	5	34.90	35.40	0	3,794	0.00%
2022/07/26	5	35.15	5	35.15	35.15	0	3,804	0.00%
2022/07/22	10	36.60	0	0.00	35.95	10	3,843	0.26%
2022/07/21	1	35.85	1	35.95	36.30	0	3,839	0.00%
2022/07/19	0	0.00	5	34.90	35.20	-5	3,839	-0.13%
2022/07/15	3	33.10	0	0.00	33.85	3	3,843	0.08%
2022/07/14	5	33.00	0	0.00	32.95	5	3,835	0.13%
2022/07/12	0	0.00	1	32.20	32.25	-1	3,819	-0.03%
2022/07/08	0	0.00	4	35.06	35.45	-4	3,775	-0.11%
2022/07/04	1	34.60	0	0.00	33.60	1	3,727	0.03%
2022/07/01	1	35.90	0	0.00	35.45	1	3,711	0.03%
2022/06/29	5	39.21	0	0.00	39.10	5	3,526	0.14%
2022/06/28	30	45.38	0	0.00	44.80	30	3,423	0.88%
2022/06/24	2	45.80	1	45.65	45.60	1	3,282	0.03%
2022/06/14	2	48.80	0	0.00	49.40	2	3,365	0.06%
2022/06/10	0	0.00	1	50.20	50.30	-1	3,515	-0.03%
2022/06/08	1	50.20	1	50.40	50.50	0	3,600	0.00%
2022/06/06	0	0.00	2	50.30	50.20	-2	3,746	-0.05%
2022/06/02	1	49.70	0	0.00	49.75	1	3,840	0.03%
2022/05/27	0	0.00	2	48.55	48.60	-2	4,516	-0.04%
2022/05/12	1	45.40	0	0.00	45.35	1	6,896	0.01%
2022/05/11	1	45.75	0	0.00	45.85	1	6,903	0.01%
2022/05/10	1	45.50	0	0.00	46.40	1	6,916	0.01%
2022/05/09	1	46.45	0	0.00	46.35	1	6,936	0.01%
2022/04/29	1	46.75	0	0.00	46.70	1	7,237	0.01%
2022/04/28	1	46.60	0	0.00	46.60	1	7,311	0.01%
2022/04/22	1	48.75	0	0.00	48.60	1	7,729	0.01%
2022/04/20	3	48.60	0	0.00	48.35	3	8,983	0.03%
2022/04/15	1	47.85	0	0.00	47.85	1	9,303	0.01%
2022/04/13	1	48.35	0	0.00	48.30	1	9,407	0.01%
2022/04/07	1	50.00	0	0.00	49.80	1	9,391	0.01%
2022/03/29	0	0.00	50	51.84	51.70	-50	9,654	-0.52%
2022/03/28	0.2	52.00	0	0.00	51.90	0.2	9,789	0.00%
2022/03/23	0	52.10	0	52.10	52.20	0	9,951	0.00%
2022/03/22	0	0.00	3	52.20	52.10	-3	10,013	-0.03%
2022/03/21	11	52.06	11	52.74	52.10	0	10,032	0.00%
2022/03/18	1	51.50	1	51.50	51.70	0	10,045	0.00%
2022/03/17	0	0.00	1	51.20	51.40	-1	9,960	-0.01%
2022/03/16	14	50.20	0	0.00	50.30	14	9,904	0.14%
2022/03/15	2	51.00	1	50.60	50.80	1	9,856	0.01%
2022/03/14	2	51.70	0	0.00	51.80	2	9,852	0.02%
2022/03/10	13	51.31	16	51.67	51.30	-3	9,886	-0.03%
2022/03/08	3	50.33	0	0.00	50.20	3	9,866	0.03%
2022/03/07	9	50.19	0	0.00	50.30	9	9,792	0.09%
2022/03/04	57	51.95	2	51.90	51.60	55	9,667	0.57%
2022/03/03	10	51.80	0	0.00	51.80	10	9,586	0.10%
2022/03/02	13	51.47	0	0.00	51.40	13	9,508	0.14%
2022/03/01	123	51.47	131	51.95	51.20	-8	9,347	-0.09%	大買/大賣/
2022/02/25	16	50.88	14	51.55	52.00	2	8,431	0.02%
2022/02/24	0	0.00	15	48.00	47.35	-15	7,667	-0.20%
2022/02/22	6	47.98	1	47.90	48.15	5	7,780	0.06%
2022/02/21	1	49.50	0	0.00	49.15	1	7,954	0.01%
2022/02/17	1	47.95	29	48.20	48.25	-28	8,172	-0.34%
2022/02/16	0	0.00	6	46.96	46.95	-6	8,150	-0.07%
2022/02/15	8	46.50	0	0.00	46.30	8	8,186	0.10%
2022/02/11	0	0.00	8	47.45	47.40	-8	8,348	-0.10%
2022/02/09	0	0.00	8	46.43	47.10	-8	8,604	-0.09%
2022/02/08	20	45.80	2	46.30	46.35	18	8,631	0.21%
2022/02/07	10	45.76	0	0.00	45.80	10	8,580	0.12%
2022/01/25	18	46.56	0	0.00	45.75	18	8,508	0.21%
2022/01/24	1	46.60	1	47.00	47.00	0	8,428	0.00%
2022/01/21	8	47.58	3	47.87	47.60	5	8,450	0.06%
2022/01/20	4	47.99	0	0.00	48.45	4	8,401	0.05%
2022/01/19	2	48.35	0	0.00	47.80	2	8,344	0.02%
2022/01/18	19	49.41	15	48.80	48.80	4	8,256	0.05%
2022/01/14	5	49.91	5	49.03	49.15	0	7,963	0.00%
2022/01/13	77	52.08	101	51.35	51.30	-24	7,572	-0.32%	大賣/
2022/01/12	28	49.38	16	49.06	49.70	12	6,735	0.18%
2022/01/07	3	47.48	10	47.70	47.10	-7	6,572	-0.11%
2022/01/06	1	47.60	0	0.00	48.30	1	6,564	0.02%
2022/01/05	2	48.00	2.1	48.03	48.10	-0.1	6,602	0.00%
2022/01/04	3	48.05	0.1	48.10	48.05	3	6,610	0.04%
2022/01/03	3	48.40	0	0.00	47.95	3	6,616	0.05%
2021/12/30	1	48.75	0	0.00	48.60	1	6,584	0.02%
2021/12/28	0	0.00	14	49.06	48.50	-14	6,615	-0.21%
2021/12/27	5	49.00	189	48.96	49.10	-184	6,588	-2.79%	大賣/鉅額交易
2021/12/24	101	48.73	0	0.00	48.30	101	6,555	1.54%	大買/鉅額交易
2021/12/23	0	0.00	1	47.80	48.10	-1	6,556	-0.02%
2021/12/22	105	48.04	1	48.20	48.10	104	6,690	1.55%	大買/鉅額交易
2021/12/21	84	46.65	83	47.33	47.50	1	6,587	0.02%
2021/12/17	3	46.38	3	46.32	46.20	0	6,547	0.00%
2021/12/16	0	0.00	13	46.35	46.65	-13	6,626	-0.20%
2021/12/15	8	45.30	0	0.00	45.30	8	6,646	0.12%
2021/12/14	8	45.78	3	45.05	45.05	5	6,732	0.07%
2021/12/10	0	0.00	1	46.20	46.40	-1	6,850	-0.01%
2021/12/09	0	0.00	0.1	46.85	46.30	-0.1	6,874	0.00%
2021/12/08	5	46.80	1	47.10	46.90	4	6,888	0.06%
2021/12/06	0.1	46.90	0	0.00	47.25	0.1	7,034	0.00%
2021/12/03	1	46.50	7	46.50	46.55	-6	7,241	-0.08%
2021/12/02	3	45.65	36	46.03	45.70	-33	7,455	-0.44%
2021/11/29	8	43.73	2.1	43.74	44.65	5.9	8,271	0.07%
2021/11/26	4	45.29	0	0.00	45.20	4	8,644	0.05%
2021/11/25	15	46.37	101.1	46.35	46.25	-86.1	8,670	-0.99%	大賣/
2021/11/23	12	46.63	5	46.80	46.25	7	9,368	0.07%
2021/11/22	0	0.00	3	47.35	47.45	-3	9,438	-0.03%
2021/11/19	2	47.58	0	0.00	47.30	2	9,517	0.02%
2021/11/18	115	48.83	1	49.00	48.40	114	9,498	1.20%	大買/鉅額交易
2021/11/17	7	47.84	11	47.75	48.35	-4	9,347	-0.04%
2021/11/16	1	46.75	0	0.00	46.30	1	9,213	0.01%
2021/11/12	1	45.75	0	0.00	45.75	1	9,353	0.01%
2021/11/10	4	45.75	0	0.00	45.80	4	9,771	0.04%
2021/11/09	10	46.70	1	47.55	46.55	9	10,257	0.09%
2021/11/08	0	0.00	0.2	46.70	46.90	-0.2	11,219	0.00%
2021/11/02	0	0.00	52	45.68	45.65	-52	13,311	-0.39%
2021/10/29	8	46.51	1	47.25	46.15	7	14,127	0.05%
2021/10/28	1	46.90	0	0.00	47.10	1	14,375	0.01%
2021/10/27	0	0.00	0.2	45.91	46.15	-0.2	14,447	0.00%
2021/10/22	10	45.00	0	0.00	45.20	10	14,631	0.07%
2021/10/20	1	45.55	0.1	45.65	45.45	0.9	14,803	0.01%
2021/10/19	0	0.00	2	45.98	45.85	-2	14,875	-0.01%
2021/10/18	10	43.95	0	0.00	44.20	10	14,949	0.07%
2021/10/15	0	0.00	1	44.70	45.10	-1	15,039	-0.01%
2021/10/14	2	43.58	0	0.00	43.70	2	15,270	0.01%
2021/10/13	6	43.38	0	0.00	42.90	6	15,398	0.04%
2021/10/06	10	45.90	0	0.00	44.95	10	16,352	0.06%
2021/10/05	1	46.15	0	0.00	46.45	1	16,496	0.01%
2021/10/04	1	45.70	0	0.00	44.90	1	16,513	0.01%
2021/10/01	0	0.00	6	46.94	46.10	-6	16,612	-0.04%
2021/09/30	5	48.50	0.3	48.15	47.70	4.8	16,782	0.03%
2021/09/29	1	48.30	2	48.18	47.55	-1	16,754	-0.01%
2021/09/28	10	50.40	0	0.00	50.50	10	16,683	0.06%
2021/09/24	1	51.60	0	0.00	52.10	1	16,784	0.01%
2021/09/23	3	52.00	2	51.20	51.80	1	16,730	0.01%
2021/09/22	2	50.40	1	52.20	52.50	1	16,601	0.01%
2021/09/17	0	0.00	9	53.27	53.30	-9	16,502	-0.05%
2021/09/16	5	53.60	4	53.80	53.20	1	16,407	0.01%
2021/09/15	0.1	54.50	5	55.00	54.90	-4.9	16,242	-0.03%
2021/09/14	0	0.00	3	55.30	55.20	-3	16,241	-0.02%
2021/09/10	4	56.15	7.1	55.86	57.00	-3.1	16,254	-0.02%
2021/09/09	3	53.60	13	53.87	54.90	-10	16,218	-0.06%
2021/09/08	13.2	54.54	13	54.12	53.60	0.2	16,168	0.00%
2021/09/07	20	57.58	3	58.77	56.90	17	16,026	0.11%
2021/09/06	22	60.11	5	59.40	59.00	17	15,808	0.11%
2021/09/03	4	60.93	6	59.77	60.90	-2	15,565	-0.01%
2021/09/02	2	58.50	2	59.40	57.10	0	15,242	0.00%
2021/09/01	6	59.80	56	60.34	59.80	-50	15,195	-0.33%
2021/08/31	9	58.29	3	58.27	58.80	6	15,020	0.04%
2021/08/30	6	58.00	24	58.13	58.10	-18	14,967	-0.12%
2021/08/27	45	57.19	77	57.39	56.60	-32	14,812	-0.22%
2021/08/26	57	56.51	25	56.24	56.50	32	14,355	0.22%
2021/08/25	28	55.58	17	56.64	55.30	11	14,292	0.08%
2021/08/24	12	55.47	1	55.30	55.30	11	14,183	0.08%
2021/08/23	22	55.30	9.1	55.07	55.60	12.9	14,114	0.09%
2021/08/20	34	54.27	11	54.04	53.50	23	14,033	0.16%
2021/08/19	2.1	53.93	72	54.69	54.00	-69.9	13,916	-0.50%
2021/08/18	1	54.40	253	52.88	55.20	-252	13,872	-1.82%	大賣/鉅額交易
2021/08/17	161	52.70	4	52.18	51.50	157	13,745	1.14%	大買/鉅額交易
2021/08/16	155	54.07	4	54.80	53.90	151	13,497	1.12%	大買/鉅額交易
2021/08/13	32	57.19	67	57.04	56.40	-35	13,206	-0.27%
2021/08/12	55	56.08	56	56.82	57.30	-1	12,622	-0.01%
2021/08/11	115	56.68	118	57.23	54.00	-3	11,454	-0.03%	大買/大賣/
2021/08/10	12	52.97	11	54.00	54.00	1	10,213	0.01%
2021/08/09	19	54.36	7	54.53	54.20	12	10,159	0.12%
2021/08/06	9	57.34	19	57.82	56.20	-10	10,026	-0.10%
2021/08/05	309	59.18	392	57.94	59.20	-83	9,673	-0.86%	大買/大賣/
2021/08/04	211	56.84	8	56.71	56.80	203	9,365	2.17%	大買/鉅額交易
2021/08/03	5	55.88	34	55.42	56.20	-29	9,201	-0.32%
2021/08/02	1	52.80	2	53.10	53.00	-1	8,902	-0.01%
2021/07/30	0	0.00	34	53.06	53.30	-34	8,827	-0.39%
2021/07/29	12	51.58	0	0.00	51.80	12	8,735	0.14%
2021/07/28	2	49.43	8	50.22	50.80	-6	8,793	-0.07%
2021/07/27	14	51.90	7	52.50	51.50	7	8,871	0.08%
2021/07/26	0	0.00	1	53.00	52.80	-1	8,887	-0.01%
2021/07/23	0	0.00	2	51.35	50.70	-2	9,021	-0.02%
2021/07/22	12	51.51	0	0.00	51.50	12	9,177	0.13%
2021/07/21	26	51.03	5	51.78	51.60	21	9,119	0.23%
2021/07/20	13	51.14	0.2	51.50	50.50	12.8	9,067	0.14%
2021/07/19	41	53.84	0	0.00	53.30	41	8,878	0.46%
2021/07/16	53	54.67	53	54.92	55.20	0	9,090	0.00%
2021/07/15	6	52.92	20	53.81	54.30	-14	9,320	-0.15%
2021/07/14	17	50.97	15	52.41	52.60	2	9,389	0.02%
2021/07/13	19	52.74	51	52.81	51.60	-32	9,269	-0.35%
2021/07/12	32	50.17	5	50.88	51.00	27	9,017	0.30%
2021/07/09	1	49.25	2	49.60	49.75	-1	8,937	-0.01%
2021/07/08	3	50.05	3	50.57	50.10	0	9,061	0.00%
2021/07/07	23	50.47	66	50.74	51.20	-43	9,058	-0.47%
2021/07/06	1	49.25	9	48.84	48.80	-8	8,977	-0.09%
2021/07/05	2	49.08	17	48.91	49.25	-15	9,205	-0.16%
2021/07/02	30	48.25	1	47.80	47.55	29	9,422	0.31%
2021/07/01	2	47.98	1	48.25	48.20	1	9,486	0.01%
2021/06/30	0	0.00	7	47.19	47.60	-7	9,534	-0.07%
2021/06/28	1	47.85	0	0.00	47.80	1	9,965	0.01%
2021/06/25	0	0.00	6	48.40	47.55	-6	10,123	-0.06%
2021/06/24	27	48.28	2	48.10	48.20	25	10,326	0.24%
2021/06/23	11	47.36	3	47.33	47.80	8	10,547	0.08%
2021/06/22	29	47.20	10	46.78	47.10	19	10,673	0.18%
2021/06/18	3	49.63	8	49.50	48.25	-5	11,158	-0.04%
2021/06/17	10	49.60	4	49.56	49.65	6	11,326	0.05%
2021/06/16	1	49.25	10	48.68	48.65	-9	11,718	-0.08%
2021/06/15	1	48.65	2	48.53	48.50	-1	12,590	-0.01%
2021/06/11	2	48.00	0	0.00	48.10	2	13,633	0.01%
2021/06/09	1	48.30	4	48.65	47.85	-3	14,069	-0.02%
2021/06/08	12	48.65	27	47.68	49.00	-15	14,010	-0.11%
2021/06/07	0	0.00	73	46.00	46.15	-73	13,821	-0.53%
2021/06/04	23	45.24	0	0.00	45.20	23	13,751	0.17%
2021/06/03	3	46.40	2	47.25	46.45	1	13,755	0.01%
2021/06/02	2	47.05	10	46.68	47.05	-8	13,713	-0.06%
2021/06/01	10	45.65	4	46.10	45.70	6	13,645	0.04%
2021/05/31	10	45.30	6	45.20	45.55	4	13,783	0.03%
2021/05/28	3	44.85	4	44.94	44.95	-1	13,867	-0.01%
2021/05/27	2	44.03	2	44.15	44.35	0	13,998	0.00%
2021/05/26	6	44.39	22	44.81	44.25	-16	14,215	-0.11%
2021/05/25	16	44.65	4	44.78	44.95	12	14,463	0.08%
2021/05/21	16	42.31	0	0.00	42.35	16	14,601	0.11%
2021/05/20	11	42.44	10	42.20	41.70	1	14,780	0.01%
2021/05/19	13	42.38	2	42.38	42.30	11	14,983	0.07%
2021/05/18	42	41.75	1	40.50	42.55	41	15,159	0.27%
2021/05/17	1	40.20	0	0.00	39.65	1	15,295	0.01%
2021/05/13	6	42.75	8.1	40.73	42.50	-2.1	15,101	-0.01%
2021/05/12	4	41.55	8.5	41.51	41.65	-4.5	14,970	-0.03%
2021/05/11	4	41.86	9	42.22	41.80	-5	14,889	-0.03%
2021/05/10	0	0.00	1	45.15	44.85	-1	14,764	-0.01%
2021/05/07	0	0.00	12	44.94	45.90	-12	14,805	-0.08%
2021/05/06	13	44.36	2	44.93	43.90	11	14,811	0.07%
2021/05/05	0	0.00	1	45.00	43.90	-1	14,819	-0.01%
2021/05/04	7	45.55	6	43.92	45.00	1	14,918	0.01%
2021/05/03	2	47.05	2	47.40	46.30	0	14,913	0.00%
2021/04/29	7	48.97	1	47.70	47.70	6	14,963	0.04%
2021/04/28	17	50.06	8	50.21	50.30	9	14,973	0.06%
2021/04/27	1	49.20	2	49.30	48.85	-1	15,031	-0.01%
2021/04/26	2	48.75	55	48.93	48.80	-53	15,380	-0.34%
2021/04/23	23	47.80	11	48.13	48.00	12	15,402	0.08%
2021/04/22	14	49.84	8	49.63	47.30	6	15,496	0.04%
2021/04/21	5	49.50	15	49.43	49.70	-10	15,210	-0.07%
2021/04/20	4	47.74	13.5	47.87	47.50	-9.5	14,944	-0.06%
2021/04/19	18	46.61	8	46.71	46.70	10	15,115	0.07%
2021/04/16	7	46.34	12.8	46.56	46.65	-5.8	15,137	-0.04%
2021/04/15	1	45.00	6	45.00	45.25	-5	15,095	-0.03%
2021/04/14	4	45.43	32	45.17	44.75	-28	15,118	-0.19%
2021/04/13	12	46.00	10	47.35	45.70	2	15,079	0.01%
2021/04/12	16	47.44	26	47.25	46.90	-10	14,988	-0.07%
2021/04/09	3	47.05	3	47.28	46.85	0	14,866	0.00%
2021/04/08	66	46.65	21	46.03	47.50	45	14,645	0.31%
2021/04/07	2	45.48	10	46.00	45.30	-8	14,326	-0.06%
2021/04/06	11	45.25	2	45.28	45.30	9	14,332	0.06%
2021/04/01	0	0.00	1	44.30	44.20	-1	14,267	-0.01%
2021/03/31	3	45.78	36	45.04	44.25	-33	14,237	-0.23%
2021/03/30	31	44.33	9	43.91	44.90	22	13,925	0.16%
2021/03/29	4	44.36	6	44.24	44.15	-2	13,837	-0.01%
2021/03/26	13	44.67	5	44.24	44.65	8	13,744	0.06%
2021/03/25	5	43.06	8	43.38	43.30	-3	13,609	-0.02%
2021/03/24	3	43.58	39	43.81	43.05	-36	13,697	-0.26%
2021/03/23	19	44.24	8	44.08	44.10	11	13,653	0.08%
2021/03/22	0	0.00	24	42.91	42.95	-24	13,468	-0.18%
2021/03/19	24	43.63	36	43.87	43.50	-12	13,552	-0.09%
2021/03/18	132	42.96	267	42.45	43.75	-135	13,281	-1.02%	大買/大賣/鉅額交易
2021/03/17	245	40.51	78.7	39.66	40.65	166.3	12,769	1.30%	大買/鉅額交易
2021/03/16	4	38.25	6	38.08	38.60	-2	11,893	-0.02%
2021/03/15	54	38.48	35	38.59	38.20	19	11,979	0.16%
2021/03/12	14	37.17	3	37.18	37.40	11	11,844	0.09%
2021/03/11	4.4	36.46	0	0.00	36.80	4.4	12,524	0.04%
2021/03/10	0	0.00	2	36.75	36.50	-2	13,196	-0.02%
2021/03/05	4	36.98	1	37.10	37.10	3	13,632	0.02%
2021/03/04	9	37.95	4	38.06	37.35	5	13,696	0.04%
2021/03/03	2	37.25	2	36.55	37.75	0	13,544	0.00%
2021/03/02	2	37.70	3	38.25	37.30	-1	13,437	-0.01%
2021/02/26	3	37.62	1	37.90	37.70	2	13,320	0.02%
2021/02/25	7	37.84	7	38.36	38.95	0	13,274	0.00%
2021/02/24	1	37.20	5	37.00	37.00	-4	13,110	-0.03%
2021/02/23	1	36.50	0	0.00	36.50	1	12,989	0.01%
2021/02/22	13	37.52	13	37.34	37.25	0	12,899	0.00%
2021/02/19	1	37.35	4	36.93	37.35	-3	12,757	-0.02%
2021/02/18	1	36.40	5	35.90	36.45	-4	12,566	-0.03%
2021/02/17	5	35.85	4	35.40	35.25	1	12,409	0.01%
2021/02/04	3	33.95	0	0.00	34.00	3	12,219	0.02%
2021/02/02	10	35.15	21	35.00	34.70	-11	12,344	-0.09%
2021/02/01	0	0.00	31.5	33.25	33.65	-31.5	12,206	-0.26%
2021/01/29	10	33.93	0	0.00	33.65	10	12,151	0.08%
2021/01/28	17	34.74	0	0.00	34.50	17	12,056	0.14%
2021/01/27	22	35.15	0	0.00	35.25	22	11,987	0.18%
2021/01/26	14	35.02	21	36.35	35.00	-7	11,917	-0.06%
2021/01/25	21	36.28	0	0.00	36.30	21	11,730	0.18%
2021/01/22	1	37.05	3	36.98	37.25	-2	11,588	-0.02%
2021/01/21	5	37.10	7	36.81	37.10	-2	11,389	-0.02%
2021/01/20	38	36.19	13	36.33	35.70	25	11,107	0.23%
2021/01/19	5	37.02	5	37.30	37.05	0	10,777	0.00%
2021/01/18	3	36.00	21	35.86	36.35	-18	10,311	-0.17%
2021/01/15	0	0.00	2	35.40	35.55	-2	10,167	-0.02%
2021/01/14	11	36.35	0	0.00	36.30	11	9,987	0.11%
2021/01/12	4	36.10	10	36.15	35.80	-6	9,708	-0.06%
2021/01/11	1	35.35	28	35.31	35.65	-27	9,181	-0.29%
2021/01/08	12	35.23	0	0.00	35.10	12	9,041	0.13%
2021/01/06	11	35.53	3	34.77	34.45	8	8,790	0.09%
2021/01/05	25	34.86	0	0.00	34.85	25	8,607	0.29%
2021/01/04	0	0.00	3	34.60	34.70	-3	8,560	-0.04%
2020/12/30	10	34.70	1	34.70	34.70	9	8,473	0.11%
2020/12/28	1	34.50	0	0.00	34.50	1	8,260	0.01%
2020/12/23	0	0.00	3	33.40	33.50	-3	8,069	-0.04%
2020/12/22	1	34.00	1	34.80	33.50	0	8,055	0.00%
2020/12/18	5	35.30	2	34.55	34.70	3	7,861	0.04%
2020/12/17	1	34.55	1	34.85	34.95	0	7,605	0.00%
2020/12/16	1	34.95	0	0.00	34.55	1	7,451	0.01%
2020/12/15	0	0.00	6.1	34.77	34.65	-6.1	7,247	-0.08%
2020/12/11	5	36.88	1	37.15	37.15	4	6,728	0.06%
2020/12/10	0	0.00	7	36.82	36.75	-7	6,262	-0.11%
2020/12/09	4	36.50	14	36.54	37.05	-10	6,067	-0.16%
2020/12/08	25	35.84	19	35.84	36.25	6	5,772	0.10%
2020/12/07	35.1	37.14	32.8	36.97	36.50	2.3	5,536	0.04%
2020/12/04	8	35.19	41	34.91	35.70	-33	4,719	-0.70%
2020/12/03	11	33.26	46	33.12	33.20	-35	3,957	-0.88%
2020/12/02	0	0.00	1	32.45	32.30	-1	3,599	-0.03%
2020/12/01	0	0.00	1	32.05	32.00	-1	3,505	-0.03%
2020/11/30	1	31.40	12	31.85	31.85	-11	3,431	-0.32%
2020/11/27	1	31.50	0	0.00	31.25	1	3,315	0.03%
2020/11/25	2	31.60	0	0.00	31.20	2	3,292	0.06%
2020/11/24	3	31.98	1	31.85	31.65	2	3,235	0.06%
2020/11/23	1	31.95	23	31.57	31.95	-22	3,045	-0.72%
2020/11/20	3	30.07	0	0.00	30.20	3	2,843	0.11%
2020/11/19	0	0.00	1	30.55	30.35	-1	2,834	-0.04%
2020/11/18	1	30.50	36.2	30.49	30.45	-35.2	2,811	-1.25%
2020/11/13	3	29.50	0	0.00	29.50	3	2,841	0.11%
2020/11/11	1	29.90	2	30.08	30.00	-1	2,791	-0.04%
2020/11/10	0	0.00	4	29.81	29.85	-4	2,697	-0.15%
2020/10/30	1	28.25	0	0.00	28.15	1	2,794	0.04%
2020/10/26	1	29.20	0	0.00	29.10	1	2,885	0.03%
2020/10/23	1	29.35	0	0.00	29.35	1	2,911	0.03%
2020/10/22	0	0.00	2	29.10	29.40	-2	2,968	-0.07%
2020/10/20	1	28.90	0	0.00	29.15	1	3,036	0.03%
2020/10/14	0	0.00	5	29.15	29.15	-5	3,108	-0.16%
2020/10/12	0	0.00	9.5	29.00	29.10	-9.5	3,197	-0.30%
2020/09/25	3	27.60	0	0.00	27.25	3	3,869	0.08%
2020/09/24	1	28.15	0	0.00	28.05	1	4,006	0.02%
2020/09/23	1	28.65	0	0.00	28.55	1	4,036	0.02%
2020/09/22	1	29.25	0	0.00	28.95	1	4,251	0.02%
2020/09/18	3	29.85	0	0.00	29.90	3	4,444	0.07%
2020/09/15	1	29.75	0	0.00	29.65	1	4,594	0.02%
2020/09/10	14	29.37	1	28.95	28.95	13	4,959	0.26%
2020/09/09	0	0.00	1	29.30	29.30	-1	5,069	-0.02%
2020/09/07	1	29.25	0	0.00	29.30	1	5,260	0.02%
2020/09/03	7	29.40	0	0.00	29.35	7	5,531	0.13%
2020/09/01	0	0.00	1	29.10	29.15	-1	5,690	-0.02%
2020/08/31	17	29.15	1	29.10	29.10	16	5,780	0.28%
2020/08/26	2	29.40	0	0.00	29.65	2	6,893	0.03%
2020/08/25	3	29.45	15	29.85	29.80	-12	6,970	-0.17%
2020/08/24	2	29.08	0	0.00	29.20	2	6,975	0.03%
2020/08/21	15	29.35	0	0.00	29.25	15	7,034	0.21%
2020/08/20	1	28.80	1	29.45	29.10	0	7,055	0.00%
2020/08/19	0	0.00	1	30.90	30.60	-1	7,002	-0.01%
2020/08/18	2	31.58	3	31.50	31.45	-1	6,951	-0.01%
2020/08/17	0	0.00	1	31.95	31.95	-1	6,996	-0.01%
2020/08/14	0	0.00	2	31.80	31.90	-2	7,147	-0.03%
2020/08/13	2	32.65	10	32.45	31.85	-8	7,177	-0.11%
2020/08/12	0	0.00	3.3	32.38	32.15	-3.3	7,191	-0.05%
2020/08/11	2	31.95	0	0.00	31.75	2	7,203	0.03%
2020/08/10	1	32.15	1	32.25	32.15	0	7,257	0.00%
2020/08/06	1	32.20	0	0.00	32.20	1	7,384	0.01%
2020/08/05	1	32.10	1	32.50	32.55	0	7,428	0.00%
2020/07/30	0	0.00	1	32.05	32.00	-1	8,114	-0.01%
2020/07/28	1	30.50	4	31.40	30.35	-3	8,465	-0.04%
2020/07/27	3	31.18	2	30.95	31.20	1	8,491	0.01%
2020/07/24	9	31.96	0	0.00	31.45	9	8,488	0.11%
2020/07/22	0	0.00	2	32.65	32.65	-2	8,636	-0.02%
2020/07/21	10	32.08	1	31.95	32.00	9	8,655	0.10%
2020/07/20	1	31.70	0	0.00	31.65	1	8,689	0.01%
2020/07/17	6	31.99	10	31.95	31.75	-4	8,692	-0.05%
2020/07/16	44	32.39	0	0.00	32.15	44	8,729	0.50%
2020/07/14	2	32.28	0	0.00	32.25	2	8,813	0.02%
2020/07/13	2	32.65	0	0.00	32.80	2	8,851	0.02%
2020/07/10	33	32.47	3	32.35	32.00	30	8,986	0.33%
2020/07/09	1	33.00	0	0.00	32.90	1	8,967	0.01%
2020/07/08	17	33.17	0	0.00	33.30	17	8,993	0.19%
2020/07/07	1	33.70	2	33.80	33.65	-1	9,043	-0.01%
2020/07/06	1	34.60	51	34.29	34.00	-50	9,022	-0.55%
2020/07/03	2	33.40	62	33.36	33.40	-60	8,798	-0.68%
2020/07/02	25	32.14	1	32.20	32.40	24	8,730	0.27%
2020/07/01	19	31.88	1	31.60	31.60	18	8,715	0.21%
2020/06/30	12	33.75	20	33.70	33.80	-8	8,505	-0.09%
2020/06/29	1	33.40	0	0.00	33.50	1	8,367	0.01%
2020/06/24	15	33.51	3	33.73	33.55	12	8,360	0.14%
2020/06/23	36	34.12	0	0.00	33.85	36	8,358	0.43%
2020/06/22	18	34.23	0	0.00	34.20	18	8,367	0.22%
2020/06/19	0	0.00	17	34.71	34.80	-17	8,473	-0.20%
2020/06/18	0	0.00	14	34.23	34.50	-14	8,355	-0.17%
2020/06/17	3	34.15	28	34.18	33.75	-25	8,233	-0.30%
2020/06/16	3	32.90	33.5	33.16	33.60	-30.5	8,204	-0.37%
2020/06/15	18	32.73	32	32.89	32.55	-14	8,277	-0.17%
2020/06/12	3	32.80	1	32.60	33.25	2	8,262	0.02%
2020/06/11	3	33.35	35	33.75	33.45	-32	8,238	-0.39%
2020/06/10	2	33.10	0	0.00	33.35	2	8,093	0.02%
2020/06/09	8	33.15	1	33.20	33.10	7	8,205	0.09%
2020/06/08	3	33.70	1	33.60	33.65	2	8,314	0.02%
2020/06/05	2	33.50	2	33.50	33.35	0	8,602	0.00%
2020/06/04	0	0.00	11	33.00	32.90	-11	8,829	-0.12%
2020/06/03	34	33.26	7	33.25	33.25	27	8,871	0.30%
2020/06/02	31	34.42	49	34.17	34.05	-18	8,641	-0.21%
2020/06/01	0	0.00	35	31.91	32.15	-35	8,011	-0.44%
2020/05/28	45	31.46	0	0.00	30.90	45	7,960	0.57%
2020/05/27	13	31.54	41	31.75	31.55	-28	7,943	-0.35%
2020/05/26	2	31.40	0	0.00	31.35	2	7,928	0.03%
2020/05/25	8	30.84	0	0.00	31.50	8	7,894	0.10%
2020/05/22	49	31.51	25	31.90	31.40	24	7,883	0.30%
2020/05/21	25	31.97	61	32.07	32.05	-36	7,858	-0.46%
2020/05/19	8	30.30	0	0.00	30.45	8	7,691	0.10%
2020/05/18	12	30.47	2	30.25	30.25	10	7,642	0.13%
2020/05/15	4	31.16	0	0.00	30.80	4	7,614	0.05%
2020/05/14	37	31.61	0	0.00	31.15	37	7,541	0.49%
2020/05/13	4	32.18	0	0.00	32.40	4	7,448	0.05%
2020/05/12	26	32.30	0	0.00	32.30	26	7,429	0.35%
2020/05/11	16	32.71	19	32.92	32.55	-3	7,377	-0.04%
2020/05/08	4	31.85	2	32.25	32.20	2	7,245	0.03%
2020/05/07	42	31.93	10	32.40	31.60	32	7,055	0.45%
2020/05/06	16	31.48	2	31.83	31.75	14	6,778	0.21%
2020/05/05	7	32.15	55	32.01	32.00	-48	6,687	-0.72%
2020/05/04	5	29.80	1	31.50	31.50	4	6,462	0.06%
2020/04/30	0	0.00	1	30.70	30.70	-1	6,301	-0.02%
2020/04/29	13	30.13	0	0.00	30.15	13	6,271	0.21%
2020/04/28	13	30.05	2	30.23	30.10	11	6,275	0.18%
2020/04/27	3	30.38	33	29.92	30.35	-30	6,328	-0.47%
2020/04/24	0	0.00	1	29.15	29.30	-1	6,208	-0.02%
2020/04/23	2	28.75	3	28.95	28.55	-1	6,138	-0.02%
2020/04/22	3	28.20	0	0.00	28.80	3	6,075	0.05%
2020/04/21	8	28.89	0	0.00	28.60	8	6,050	0.13%
2020/04/20	1	29.10	3	29.50	29.30	-2	5,994	-0.03%
2020/04/17	16	29.23	0	0.00	29.00	16	5,936	0.27%
2020/04/16	7	29.31	1	29.60	29.25	6	5,879	0.10%
2020/04/15	3	29.62	36	29.33	29.60	-33	5,868	-0.56%
2020/04/14	2.3	28.31	0	0.00	28.55	2.3	5,710	0.04%
2020/04/13	9	27.86	0	0.00	27.90	9	5,703	0.16%
2020/04/10	19	28.51	10	28.55	28.45	9	5,665	0.16%
2020/04/09	13	28.86	1	29.25	29.25	12	5,567	0.22%
2020/04/08	2	27.85	0	0.00	28.35	2	5,455	0.04%
2020/04/07	1	27.30	3	27.65	27.55	-2	5,460	-0.04%
2020/04/01	0	0.00	10	26.45	26.95	-10	5,322	-0.19%
2020/03/31	11	26.96	0	0.00	26.60	11	5,317	0.21%
2020/03/30	0	0.00	5	26.60	26.60	-5	5,286	-0.09%
2020/03/27	5	26.42	5	26.75	26.15	0	5,279	0.00%
2020/03/26	0	0.00	10	26.38	26.60	-10	5,191	-0.19%
2020/03/25	8	26.68	5	26.70	26.55	3	5,159	0.06%
2020/03/24	16	26.13	1	26.00	25.80	15	5,009	0.30%
2020/03/20	7	25.31	18	25.91	25.95	-11	5,061	-0.22%
2020/03/16	14	26.89	1	25.50	25.50	13	4,935	0.26%
2020/03/13	0	0.00	11	26.00	26.95	-11	4,851	-0.23%
2020/03/12	2	28.68	1	28.35	28.10	1	4,697	0.02%
2020/03/11	43	30.76	10	30.80	29.80	33	4,571	0.72%
2020/03/10	23	31.15	33	31.85	32.50	-10	4,266	-0.23%
2020/03/09	19	31.17	20	31.09	30.70	-1	4,076	-0.02%
2020/03/06	10	30.55	0	0.00	30.55	10	3,927	0.25%
2020/03/05	18	30.06	17	30.16	30.10	1	3,952	0.03%
2020/03/04	14	29.37	4	29.45	29.40	10	4,006	0.25%
2020/03/03	2	29.90	0	0.00	30.00	2	4,069	0.05%
2020/02/27	0	0.00	5	30.15	29.45	-5	4,078	-0.12%
2020/02/24	4	30.86	4	31.13	31.00	0	4,323	0.00%
2020/02/21	2	31.20	2	31.05	30.85	0	4,351	0.00%
2020/02/20	10	31.50	8	31.46	31.25	2	4,427	0.05%
2020/02/19	2	31.30	0	0.00	31.10	2	4,564	0.04%
2020/02/18	2	31.00	2	31.30	31.25	0	4,850	0.00%
2020/02/17	2	30.75	2	30.85	30.75	0	5,074	0.00%
2020/02/14	0	0.00	2	30.95	31.05	-2	5,331	-0.04%
2020/02/12	2	30.60	0	0.00	30.75	2	6,180	0.03%
2020/02/11	2	30.30	6	30.70	30.75	-4	7,164	-0.06%
2020/02/10	2	29.60	2	29.95	30.00	0	7,657	0.00%
2020/02/07	4	29.93	5	30.16	30.00	-1	7,673	-0.01%
2020/02/06	4	30.33	3	30.55	30.60	1	7,685	0.01%
2020/02/05	3	29.80	0	0.00	29.70	3	7,674	0.04%
2020/02/03	7	28.46	0	0.00	28.90	7	7,674	0.09%
2020/01/31	2	29.93	0	0.00	30.00	2	7,640	0.03%
2020/01/30	2	30.03	6	31.40	29.95	-4	7,627	-0.05%
2020/01/20	1	33.40	0	0.00	33.25	1	7,551	0.01%
2020/01/16	0	0.00	44	33.95	33.85	-44	7,616	-0.58%
2020/01/13	0	0.00	3	34.22	34.15	-3	7,759	-0.04%
2020/01/09	3	33.78	4	33.90	34.25	-1	7,821	-0.01%
2020/01/07	2	32.80	0	0.00	32.70	2	7,993	0.03%
2019/12/31	1	34.55	0	0.00	34.25	1	8,043	0.01%
2019/12/30	0	0.00	9	35.10	35.10	-9	7,973	-0.11%
2019/12/27	9.4	35.10	3	34.97	35.30	6.4	7,972	0.08%
2019/12/18	1	35.80	1	36.00	35.90	0	8,293	0.00%
2019/12/17	88	35.98	87	36.26	36.25	1	8,288	0.01%
2019/12/16	2	35.48	0	0.00	35.55	2	8,217	0.02%
2019/12/13	2	35.90	0	0.00	35.30	2	8,241	0.02%
2019/12/09	0	0.00	5	35.25	35.15	-5	8,308	-0.06%
2019/12/05	5	34.95	0	0.00	35.20	5	8,441	0.06%
2019/12/04	1	35.00	2	34.98	35.05	-1	8,507	-0.01%
2019/12/03	1	34.15	2	34.20	34.20	-1	8,557	-0.01%
2019/12/02	1.9	33.80	2	33.63	34.00	-0.1	8,711	0.00%
2019/11/29	0	0.00	1	34.55	34.25	-1	8,695	-0.01%
2019/11/28	3	35.55	2	35.90	35.20	1	8,632	0.01%
2019/11/27	1	35.65	0	0.00	35.45	1	8,629	0.01%
2019/11/26	1	35.50	3	35.68	35.80	-2	8,686	-0.02%
2019/11/25	1	35.60	0	0.00	35.65	1	8,679	0.01%
2019/11/22	4	35.43	2	35.18	35.15	2	8,752	0.02%
2019/11/21	10	36.00	5	36.06	36.00	5	8,769	0.06%
2019/11/20	3	36.60	3	36.82	36.95	0	8,683	0.00%
2019/11/19	8	36.78	5	36.93	37.10	3	8,699	0.03%
2019/11/18	2	36.73	4	36.81	36.75	-2	8,677	-0.02%
2019/11/15	12.3	37.05	10	37.75	36.25	2.3	8,639	0.03%
2019/11/14	2	36.95	7	37.31	36.70	-5	8,431	-0.06%
2019/11/13	7	37.89	8	38.06	37.80	-1	8,297	-0.01%
2019/11/12	9	37.70	9	37.54	38.00	0	8,142	0.00%
2019/11/11	9	36.09	13	35.98	35.95	-4	7,823	-0.05%
2019/11/08	31	34.52	61	35.30	35.80	-30	7,792	-0.38%
2019/11/07	18	31.90	29	32.44	33.40	-11	7,242	-0.15%
2019/11/05	6	30.53	6	30.57	30.50	0	7,313	0.00%
2019/11/04	11	30.76	3	30.80	30.80	8	7,415	0.11%
2019/11/01	5	30.30	1	30.10	30.55	4	7,566	0.05%
2019/10/31	1	30.10	0	0.00	30.20	1	7,695	0.01%
2019/10/30	1	30.55	0	0.00	30.65	1	7,713	0.01%
2019/10/24	1	31.55	0	0.00	31.70	1	8,071	0.01%
2019/10/23	44	31.31	4	31.25	31.45	40	8,127	0.49%
2019/10/16	0	0.00	45	30.40	30.80	-45	8,214	-0.55%
2019/10/15	1	31.10	0	0.00	30.65	1	8,252	0.01%
2019/10/14	5	32.40	5	31.90	31.90	0	8,173	0.00%
2019/10/08	0	0.00	3	32.55	32.70	-3	8,159	-0.04%
2019/10/04	10	32.58	0	0.00	32.30	10	8,180	0.12%
2019/10/03	10	32.48	0	0.00	32.45	10	8,173	0.12%
2019/10/02	13	32.47	10	32.90	32.95	3	8,198	0.04%
2019/09/27	5	31.75	1	31.50	31.55	4	8,072	0.05%
2019/09/26	0	0.00	3	33.45	33.45	-3	7,933	-0.04%
2019/09/25	6	33.01	16	33.06	33.20	-10	7,902	-0.13%
2019/09/24	28.8	33.32	3	33.20	33.20	25.8	7,911	0.33%
2019/09/23	1	33.40	4	33.48	33.45	-3	7,902	-0.04%
2019/09/20	11	33.20	12	33.39	33.40	-1	7,900	-0.01%
2019/09/19	7	32.93	5	33.10	33.10	2	7,870	0.03%
2019/09/18	9	33.26	3	33.55	33.30	6	7,826	0.08%
2019/09/17	1	32.65	15	32.88	32.80	-14	7,767	-0.18%
2019/09/16	11	33.37	2	33.60	33.40	9	7,735	0.12%
2019/09/12	1	33.80	6	33.79	34.00	-5	7,669	-0.07%
2019/09/11	2.9	33.25	1	32.70	33.45	1.9	7,566	0.03%
2019/09/10	1	32.35	3	32.58	32.50	-2	7,436	-0.03%
2019/09/09	7	32.39	23	33.35	32.65	-16	7,367	-0.22%
2019/09/06	9	32.57	19.6	32.87	32.90	-10.6	7,200	-0.15%
2019/09/05	8	32.28	4	32.24	32.50	4	7,044	0.06%
2019/09/04	20	31.85	38	31.82	32.15	-18	6,853	-0.26%
2019/09/03	10.3	31.03	52	31.33	31.20	-41.7	6,666	-0.62%
2019/09/02	45.9	31.00	26	31.22	31.20	19.9	6,637	0.30%
2019/08/30	29.8	30.87	0	0.00	30.80	29.8	6,613	0.45%
2019/08/29	1	30.55	1	30.45	30.70	0	6,570	0.00%
2019/08/28	8	30.48	4	30.20	30.10	4	6,521	0.06%
2019/08/27	3	30.73	8	30.71	30.70	-5	6,492	-0.08%
2019/08/26	1	30.10	2	30.43	30.25	-1	6,376	-0.02%
2019/08/23	2	30.20	0	0.00	30.00	2	6,289	0.03%
2019/08/22	1	30.40	1	30.80	30.55	0	6,232	0.00%
2019/08/21	1	30.40	5	30.73	30.55	-4	6,268	-0.06%
2019/08/20	6	30.42	1	30.50	30.60	5	6,373	0.08%
2019/08/19	1	30.00	10	30.12	30.15	-9	6,273	-0.14%
2019/08/16	6	29.73	5	29.96	29.60	1	6,315	0.02%
2019/08/15	1	29.30	2	29.48	29.40	-1	6,208	-0.02%
2019/08/14	15	29.73	10	29.10	29.10	5	6,132	0.08%
2019/08/13	15	30.11	18	30.13	29.60	-3	6,004	-0.05%
2019/08/12	4	30.85	5	30.84	31.50	-1	5,745	-0.02%
2019/08/08	1	28.75	8	28.63	28.95	-7	5,320	-0.13%
2019/08/07	37.2	27.81	60	27.81	27.70	-22.8	5,099	-0.45%
2019/08/06	1	28.20	0	0.00	28.25	1	4,788	0.02%
2019/08/05	4.4	28.30	1	28.45	28.45	3.4	4,690	0.07%
2019/08/02	4	27.83	0	0.00	27.80	4	4,576	0.09%
2019/08/01	10	28.55	12	28.65	28.80	-2.1	4,498	-0.05%
2019/07/31	1	28.95	4	28.69	28.65	-3	4,485	-0.07%
2019/07/30	8	28.41	14	28.66	28.20	-6	4,404	-0.14%
2019/07/29	13	28.53	10	28.35	28.65	3	4,356	0.07%
2019/07/26	10.6	28.05	15	28.20	28.20	-4.4	4,290	-0.10%
2019/07/25	16.3	27.90	23	27.98	28.05	-6.7	4,201	-0.16%
2019/07/24	8.6	27.42	4	27.36	27.55	4.6	4,103	0.11%
2019/07/23	3.7	26.80	6	26.75	26.95	-2.3	4,053	-0.06%
2019/07/22	12	26.50	0	0.00	26.65	12	3,997	0.30%
2019/07/18	4.6	25.92	0	0.00	26.10	4.6	3,956	0.12%
2019/07/17	0	0.00	3	26.20	25.90	-3	3,955	-0.08%
2019/07/15	0.7	25.20	0	0.00	25.25	0.7	3,895	0.02%
2019/07/12	1	25.20	0	0.00	25.30	1	3,958	0.03%
2019/07/11	1	25.50	0	0.00	25.55	1	3,970	0.03%
2019/07/10	1	24.85	0	0.00	25.00	1	3,965	0.03%
2019/07/09	1	24.80	0	0.00	24.85	1	4,023	0.02%
2019/07/08	1	24.80	0	0.00	24.90	1	4,155	0.02%
2019/07/03	0	0.00	1	24.80	24.65	-1	4,828	-0.02%
2019/07/02	1.5	24.55	0	0.00	24.70	1.5	5,103	0.03%
2019/07/01	1	24.40	1	24.45	24.50	0	5,257	0.00%
2019/06/28	0	0.00	14	24.00	23.85	-14	5,282	-0.27%
2019/06/27	1	24.25	0	0.00	24.30	1	5,388	0.02%
2019/06/24	0	0.00	3	24.35	24.25	-3	5,501	-0.05%
2019/06/21	3.4	24.15	0	0.00	24.30	3.4	5,719	0.06%
2019/06/14	0	0.00	2	23.58	23.55	-2	7,132	-0.03%
2019/06/06	11	23.35	0	0.00	23.35	11	7,564	0.15%
2019/06/04	8	23.83	8	23.85	23.80	0	8,110	0.00%
2019/05/31	0	0.00	1	23.20	23.30	-1	8,267	-0.01%
2019/05/30	1	22.80	0	0.00	22.65	1	8,407	0.01%
2019/05/28	2	22.23	0	0.00	22.80	2	8,484	0.02%
2019/05/27	0	0.00	1	22.35	22.35	-1	8,381	-0.01%
2019/05/24	0.6	23.70	0	0.00	23.50	0.6	8,241	0.01%
2019/05/23	1	23.50	0	0.00	23.40	1	8,245	0.01%
2019/05/17	1	24.90	0	0.00	24.90	1	8,034	0.01%
2019/05/15	1	26.30	1	26.20	26.40	0	7,973	0.00%
2019/05/13	1	25.30	0	0.00	25.20	1	7,985	0.01%
2019/05/09	3	26.18	5	26.50	25.95	-2	7,945	-0.03%
2019/05/08	5	26.65	0	0.00	26.45	5	7,903	0.06%
2019/05/07	1	26.90	35	26.60	26.95	-34	7,867	-0.43%
2019/05/06	4	26.44	0	0.00	26.20	4	7,826	0.05%
2019/05/03	1	27.30	0	0.00	27.35	1	7,787	0.01%
2019/05/02	1	26.95	0	0.00	27.10	1	7,744	0.01%
2019/04/30	5	26.53	0	0.00	26.90	5	7,734	0.06%
2019/04/26	3	27.05	1	27.00	27.00	2	7,663	0.03%
2019/04/25	2	27.00	5	27.30	27.15	-3	7,644	-0.04%
2019/04/24	2	26.90	7	27.40	26.85	-5	7,630	-0.07%
2019/04/23	8	27.20	3	26.80	27.35	5	7,597	0.07%
2019/04/22	1.8	27.24	3	27.70	27.10	-1.2	7,548	-0.02%
2019/04/19	5	27.35	0	0.00	27.55	5	7,499	0.07%
2019/04/17	4	27.36	0	0.00	27.40	4	7,426	0.05%
2019/04/16	5	27.63	12	27.80	27.60	-7	7,380	-0.09%
2019/04/15	13	27.60	0	0.00	27.75	13	7,365	0.18%
2019/04/12	2	27.75	5	28.05	27.45	-3	7,359	-0.04%
2019/04/11	6	28.56	17	29.50	28.30	-11	7,239	-0.15%
2019/04/10	16.7	28.95	6	28.93	29.20	10.7	7,017	0.15%
2019/04/09	6	28.78	19	28.68	29.05	-13	6,887	-0.19%
2019/04/08	34.7	28.02	9	27.58	27.90	25.7	6,616	0.39%
2019/04/03	11	27.50	37	27.22	27.20	-26	6,382	-0.41%
2019/04/02	1	26.60	13	26.90	26.70	-12	6,251	-0.19%
2019/04/01	13.5	26.75	3	26.67	26.90	10.5	6,185	0.17%
2019/03/29	1	26.15	0	0.00	26.20	1	6,052	0.02%
2019/03/28	3	26.25	0	0.00	26.10	3	6,048	0.05%
2019/03/27	1	26.35	1	26.40	26.45	0	6,038	0.00%
2019/03/26	12	26.97	4	27.14	26.60	8	6,024	0.13%
2019/03/25	1	26.85	3	27.12	26.95	-2	5,894	-0.03%
2019/03/22	3	27.02	11	27.20	26.95	-8	5,890	-0.14%
2019/03/21	8	26.80	6	27.00	26.95	2	5,757	0.03%
2019/03/20	13.1	26.42	2	26.35	26.45	11.1	5,487	0.20%
2019/03/19	9.5	25.06	9	25.17	25.20	0.5	5,169	0.01%
2019/03/13	4	24.20	0	0.00	24.10	4	4,987	0.08%
2019/03/12	0	0.00	1	24.50	24.20	-1	5,001	-0.02%
2019/03/08	2	24.58	0	0.00	24.60	2	5,016	0.04%
2019/03/07	1	26.40	1	26.15	26.70	0	4,585	0.00%
2019/03/06	1	25.80	7	26.02	25.90	-6	4,513	-0.13%
2019/03/05	6	26.64	8	26.46	25.95	-2	4,473	-0.04%
2019/03/04	7.6	26.00	3	25.72	26.15	4.6	4,406	0.10%
2019/02/27	2.6	25.40	0	0.00	25.55	2.6	4,320	0.06%
2019/02/26	0	0.00	1	25.90	25.50	-1	4,380	-0.02%
2019/02/25	1	25.55	3	25.42	25.65	-2	4,400	-0.05%
2019/02/22	1.1	25.05	0	0.00	25.20	1.1	4,471	0.02%
2019/02/20	0.8	25.35	1	25.90	25.40	-0.2	4,740	0.00%
2019/02/19	1.2	25.50	1	25.60	25.65	0.2	4,860	0.00%
2019/02/18	2.6	25.55	1	25.65	25.75	1.6	4,899	0.03%
2019/02/15	1	25.35	4	25.45	25.40	-3	4,952	-0.06%
2019/02/14	1	25.45	1	25.70	25.50	0	5,080	0.00%
2019/02/13	1	25.60	1	25.70	25.70	0	5,207	0.00%
2019/02/12	2	25.33	2	25.20	25.35	0	5,280	0.00%
2019/02/11	1	24.90	0	0.00	25.05	1	5,421	0.02%
2019/01/30	0	0.00	2	25.25	24.65	-2	5,464	-0.04%
2019/01/29	1.8	25.05	0	0.00	25.20	1.8	5,601	0.03%
2019/01/28	1	25.40	0	0.00	25.50	1	5,683	0.02%
2019/01/25	1	25.40	0	0.00	25.50	1	5,897	0.02%
2019/01/24	2	25.60	2	25.65	25.10	0	6,015	0.00%
2019/01/23	1	24.90	0	0.00	24.95	1	6,037	0.02%
2019/01/22	0	0.00	1	24.80	24.75	-1	6,241	-0.02%
2019/01/17	0	0.00	1	25.00	24.75	-1	6,663	-0.02%
2019/01/16	1	24.90	0	0.00	24.80	1	6,763	0.01%
2019/01/15	0	0.00	2	24.25	24.55	-2	6,861	-0.03%
2019/01/14	2	24.00	0	0.00	24.30	2	6,976	0.03%
2019/01/11	0	0.00	2	24.30	24.40	-2	7,153	-0.03%
2019/01/10	4	24.79	3	24.98	24.05	1	7,215	0.01%
2019/01/08	2	24.45	2	24.70	24.85	0	7,352	0.00%
2019/01/04	4	24.80	4	25.05	25.20	0	7,669	0.00%
2019/01/02	0	0.00	1	26.10	26.30	-1	7,808	-0.01%
2018/12/28	0.5	25.95	0	0.00	26.10	0.5	7,853	0.01%
2018/12/26	1	25.05	0	0.00	25.10	1	8,017	0.01%
2018/12/24	1	26.05	0.5	26.00	25.95	0.5	8,384	0.01%
2018/12/22	1	25.55	0	0.00	25.70	1	8,510	0.01%
2018/12/21	7	25.59	0	0.00	26.25	7	8,660	0.08%
2018/12/20	2	25.45	5	25.82	25.70	-3	8,950	-0.03%
2018/12/19	0	0.00	4	26.40	26.30	-4	9,065	-0.04%
2018/12/18	1	26.15	7	26.54	26.10	-6	9,068	-0.07%
2018/12/17	1.5	26.50	3	26.92	26.30	-1.5	9,002	-0.02%
2018/12/14	0.5	27.05	0	0.00	27.05	0.5	8,877	0.01%
2018/12/12	11	28.49	3	28.25	28.30	8	8,790	0.09%
2018/12/11	2	27.80	12	27.68	27.75	-10	8,667	-0.12%
2018/12/10	5	27.35	5	26.90	27.50	0	8,747	0.00%
2018/12/07	10	27.60	8	27.83	27.30	2	8,732	0.02%
2018/12/06	5	27.33	3	27.35	27.60	2	8,638	0.02%
2018/12/05	5	27.79	0	0.00	27.45	5	8,530	0.06%
2018/12/04	0	0.00	4	28.14	28.20	-4	8,440	-0.05%
2018/12/03	22	28.23	3	28.42	28.05	19	8,336	0.23%
2018/11/30	0	0.00	1	27.30	27.30	-1	8,115	-0.01%
2018/11/28	0	0.00	2	26.90	26.65	-2	7,944	-0.03%
2018/11/27	2	26.70	10	26.55	26.85	-8	7,892	-0.10%
2018/11/26	1	25.85	5	25.88	25.80	-4	7,782	-0.05%
2018/11/23	15	25.77	0	0.00	25.70	15	7,765	0.19%
2018/11/22	0	0.00	3	27.00	26.20	-3	7,691	-0.04%
2018/11/21	6	26.54	2	26.45	27.00	4	7,645	0.05%
2018/11/20	4	27.11	5	27.21	26.55	-1	7,541	-0.01%
2018/11/19	2	26.75	32	26.60	26.75	-30	7,343	-0.41%
2018/11/16	6	26.18	40.8	26.68	26.20	-34.8	7,267	-0.48%
2018/11/15	5	26.66	5	26.93	26.90	0	7,149	0.00%
2018/11/14	7	27.02	3	27.18	26.70	4	7,168	0.06%
2018/11/13	1	27.10	0	0.00	27.20	1	7,135	0.01%
2018/11/08	2.3	25.84	0	0.00	25.80	2.3	6,755	0.03%
2018/11/05	0	0.00	76.5	24.27	25.10	-76.5	6,425	-1.19%
2018/11/02	15	24.12	0	0.00	24.60	15	6,305	0.24%
2018/11/01	3	23.30	15	22.10	23.45	-12	6,071	-0.20%
2018/10/30	20	20.60	9.5	20.50	20.20	10.5	5,841	0.18%
2018/10/29	15	23.45	0	0.00	22.35	15	5,637	0.27%
2018/10/26	27	23.66	17	23.98	23.35	10	5,586	0.18%
2018/10/17	0	0.00	4	23.45	23.50	-4	5,384	-0.07%
2018/10/16	2	23.55	2	23.25	22.85	0	5,212	0.00%
2018/10/15	4	23.88	4	24.01	23.60	0	5,116	0.00%
2018/10/12	2	23.45	2	23.48	23.50	0	5,047	0.00%
2018/10/11	7	22.06	3	22.50	22.50	4	4,911	0.08%
2018/10/09	17	23.47	1	23.40	23.60	16	4,725	0.34%
2018/10/08	20	23.15	0	0.00	23.25	20	4,622	0.43%
2018/10/05	2	22.60	25	23.60	22.60	-23	4,572	-0.50%
2018/10/04	1	24.05	11	24.37	24.10	-10	4,445	-0.22%
2018/10/03	21	23.95	6	24.00	24.25	15	4,271	0.35%
2018/10/02	16	24.18	1	24.20	23.65	15	4,050	0.37%
2018/10/01	1	23.90	0	0.00	23.80	1	3,895	0.03%
2018/09/27	0	0.00	25	23.49	23.50	-25	3,837	-0.65%
2018/09/26	1	23.50	0	0.00	23.45	1	3,783	0.03%
2018/09/25	20	23.78	0	0.00	23.90	20	3,659	0.55%
2018/09/21	0	0.00	10	23.20	23.40	-10	3,469	-0.29%
2018/09/20	0	0.00	40	22.96	22.85	-40	3,252	-1.23%
2018/09/19	0	0.00	12	22.83	22.85	-12	3,122	-0.38%
2018/09/18	0	0.00	0	22.65	22.60	0	3,030	0.00%
2018/09/10	0	0.00	34	20.09	20.15	-34	3,271	-1.04%
2018/09/07	4	21.20	4	21.45	20.85	0	3,315	0.00%
2018/09/06	68	21.59	1	21.75	21.60	67	3,284	2.04%
2018/08/22	30	21.25	0	0.00	21.20	30	3,816	0.79%
2018/08/21	0	0.00	1	21.10	21.05	-1	3,919	-0.03%
2018/08/20	0	0.00	18	20.98	20.95	-18	3,938	-0.46%
2018/07/12	0	0.00	2	22.00	22.35	-2	5,446	-0.04%
2018/07/11	2	21.80	2	21.90	21.80	0	5,444	0.00%
2018/07/10	2	21.85	0	0.00	21.75	2	5,486	0.04%
2018/07/04	1	22.55	0	0.00	22.15	1	5,542	0.02%
2018/07/03	0	0.00	9	23.08	22.55	-9	5,535	-0.16%
2018/07/02	0	0.00	2	22.95	23.10	-2	5,542	-0.04%
2018/06/29	2	23.53	2	23.05	23.05	0	5,572	0.00%
2018/06/28	1	23.30	1	23.05	23.05	0	5,562	0.00%
2018/06/27	2	23.40	1	23.30	23.30	1	5,630	0.02%
2018/06/25	14	24.34	5	23.90	23.55	9	5,702	0.16%
2018/06/22	0	0.00	2	23.58	24.80	-2	5,558	-0.04%
2018/06/20	1	22.15	24	22.55	22.15	-23	5,330	-0.43%
2018/06/12	11	23.28	10	23.35	23.00	1	5,734	0.02%
2018/06/11	1	23.05	0	0.00	22.95	1	5,675	0.02%
2018/06/07	2	22.80	2	23.10	22.75	0	5,763	0.00%
2018/05/30	50	21.87	2	21.85	22.00	48	5,602	0.86%
2018/05/29	12	22.08	21	22.09	22.20	-9	5,563	-0.16%
2018/05/24	0	0.00	2	21.65	21.70	-2	5,436	-0.04%
2018/05/22	8	21.77	6	21.90	21.60	2	5,416	0.04%
2018/05/17	5	20.86	1	21.00	20.75	4	5,240	0.08%
2018/05/16	1	21.10	0	0.00	21.00	1	5,247	0.02%
2018/05/14	4	21.55	0	0.00	21.40	4	5,442	0.07%
2018/05/11	1	21.75	0	0.00	21.75	1	5,436	0.02%
2018/05/10	5	22.35	5	22.25	22.30	0	5,382	0.00%
2018/05/09	0	0.00	25	22.29	22.25	-25	5,354	-0.47%
2018/05/08	1	20.65	7	21.96	22.05	-6	5,160	-0.12%
2018/05/07	2	20.70	0	0.00	20.70	2	5,005	0.04%
2018/04/25	2	19.75	0	0.00	20.55	2	5,055	0.04%
2018/04/24	8	21.06	2	21.00	20.95	6	4,979	0.12%
2018/04/23	0	0.00	16	22.10	22.05	-16	4,942	-0.32%
2018/04/20	9	22.02	0	0.00	22.05	9	5,095	0.18%
2018/04/19	2	22.25	0	0.00	22.30	2	5,031	0.04%
2018/04/18	1	22.60	0	0.00	22.60	1	4,983	0.02%
2018/04/16	5	22.87	0	0.00	22.85	5	5,011	0.10%
2018/04/13	11	23.22	0	0.00	23.10	11	4,987	0.22%
2018/04/12	4	23.35	0	0.00	23.40	4	4,968	0.08%
2018/04/09	1	23.60	0	0.00	23.55	1	5,137	0.02%
2018/03/31	5	24.05	0	0.00	24.05	5	5,160	0.10%
2018/03/30	1	23.50	13	23.85	23.85	-12	5,157	-0.23%
2018/03/29	1	23.40	2	23.05	23.05	-1	5,105	-0.02%
2018/03/28	11	23.40	0	0.00	23.30	11	4,980	0.22%
2018/03/27	2	23.40	0	0.00	23.50	2	4,916	0.04%
2018/03/26	3	23.53	0	0.00	23.40	3	4,863	0.06%
2018/03/23	1	23.55	0	0.00	23.70	1	4,814	0.02%
2018/03/21	1	24.65	0	0.00	24.65	1	4,805	0.02%
2018/03/20	1	24.90	0	0.00	24.85	1	5,135	0.02%
2018/03/19	4	25.28	0.6	25.10	25.05	3.4	5,212	0.07%
2018/03/12	2	26.45	6	26.50	26.50	-4	5,211	-0.08%
2018/03/09	1	26.15	1	26.15	26.05	0	5,250	0.00%
2018/03/02	0	0.00	50	25.35	25.40	-50	6,230	-0.80%
2018/02/22	0	0.00	1	24.70	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	30	24.34	24.35	-30	6,604	-0.45%
2018/02/09	10	22.65	0	0.00	23.80	10	6,734	0.15%
2018/02/08	4	24.50	0	0.00	24.30	4	6,911	0.06%
2018/02/06	18	24.51	1	23.60	23.75	17	7,212	0.24%
2018/02/05	2	25.95	30	25.80	26.15	-28	7,178	-0.39%
2018/02/02	2	26.53	0	0.00	26.60	2	7,402	0.03%
2018/01/29	0	0.00	1	26.90	26.75	-1	7,807	-0.01%
2018/01/26	2	26.58	0	0.00	26.55	2	8,327	0.02%
2018/01/22	0	0.00	5	26.85	26.75	-5	8,664	-0.06%
2018/01/19	1	26.90	1	27.05	26.90	0	8,949	0.00%
2018/01/18	52	27.00	0	0.00	27.00	52	9,298	0.56%
2018/01/17	6	27.01	0	0.00	27.05	6	9,505	0.06%
2018/01/16	6	27.11	2	27.20	27.30	4	9,568	0.04%
2018/01/15	0.4	26.40	0	0.00	26.35	0.4	9,558	0.00%
2018/01/09	2	26.70	0	0.00	26.75	2	9,912	0.02%
2018/01/02	0	0.00	5	26.45	26.40	-5	12,507	-0.04%