南茂 (8150)-元富-高雄券商分點個股進出

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
31.35
漲跌
▲0.30
漲幅
+0.97%
成交量
2,380張
產業
上市半導體類股
957人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/17	5	30.25	0	0.00	30.20	5	2,437	0.21%
2024/12/16	0	0.00	4	30.00	30.05	-4	2,445	-0.16%
2024/12/12	5	31.25	0	0.00	31.15	5	2,379	0.21%
2024/12/11	6	31.43	2	31.50	31.30	4	2,400	0.17%
2024/12/09	5	31.60	0	0.00	31.40	5	2,478	0.20%
2024/12/05	1	32.50	0	0.00	32.40	1	2,511	0.04%
2024/11/26	3	32.80	0	0.00	32.80	3	2,788	0.11%
2024/11/21	5	32.00	0	0.00	31.95	5	2,833	0.18%
2024/11/15	2	32.00	0	0.00	32.30	2	2,895	0.07%
2024/11/13	5	32.10	0	0.00	31.65	5	2,932	0.17%
2024/11/12	5	32.80	0	0.00	32.95	5	2,918	0.17%
2024/11/11	5	33.25	0	0.00	33.45	5	2,900	0.17%
2024/11/08	6	34.33	0	0.00	33.85	6	2,864	0.21%
2024/11/07	5	34.90	0	0.00	34.90	5	2,796	0.18%
2024/11/06	5	34.65	0	0.00	34.60	5	2,771	0.18%
2024/10/29	5	35.25	0	0.00	35.35	5	2,770	0.18%
2024/10/24	1	36.05	0	0.00	36.00	1	2,791	0.04%
2024/10/15	2	36.40	0	0.00	36.20	2	2,876	0.07%
2024/10/11	3	36.45	0	0.00	36.65	3	2,874	0.10%
2024/10/04	3	37.78	3	37.50	37.30	0	2,893	0.00%
2024/09/30	1	37.80	2	37.70	37.50	-1	2,910	-0.03%
2024/09/27	10	37.82	2	37.60	37.65	8	2,871	0.28%
2024/09/26	0	0.00	2	37.55	36.95	-2	2,719	-0.07%
2024/09/23	1	37.05	0	0.00	37.05	1	2,791	0.04%
2024/09/19	1	36.70	0	0.00	37.00	1	2,779	0.04%
2024/09/16	3	37.20	0	0.00	37.20	3	2,847	0.11%
2024/09/13	0	0.00	1	36.95	36.75	-1	2,872	-0.03%
2024/09/11	1	36.25	0	0.00	36.05	1	2,864	0.03%
2024/09/10	5	35.55	0	0.00	35.05	5	2,860	0.17%
2024/09/09	5	36.00	0	0.00	36.30	5	2,837	0.18%
2024/09/05	0	0.00	2	36.50	36.05	-2	2,823	-0.07%
2024/09/04	1	36.50	0	0.00	36.45	1	2,795	0.04%
2024/09/03	2	38.43	0	0.00	38.10	2	2,711	0.07%
2024/09/02	2.1	38.60	1	38.80	38.50	1.1	2,692	0.04%
2024/08/30	3	38.15	0	0.00	38.15	3	2,645	0.11%
2024/08/27	1	37.40	0	0.00	37.55	1	2,645	0.04%
2024/08/26	1	38.00	0	0.00	37.50	1	2,706	0.04%
2024/08/16	2	37.85	0	0.00	37.55	2	2,953	0.07%
2024/08/14	2	38.23	0	0.00	38.15	2	3,124	0.06%
2024/08/08	0	0.00	0	37.10	37.15	0	3,176	0.00%
2024/08/05	9	36.24	0	0.00	36.15	9	3,353	0.27%
2024/07/23	0	0.00	1	40.35	40.90	-1	3,389	-0.03%
2024/07/19	0	0.00	20	41.70	41.70	-20	3,360	-0.60%
2024/07/18	0	0.00	23	42.75	42.85	-23	3,332	-0.69%
2024/07/15	3	42.98	0	0.00	42.80	3	3,404	0.09%
2024/07/10	1	43.10	11	43.24	43.60	-10	3,445	-0.29%
2024/07/09	0	0.00	1	42.70	42.55	-1	3,446	-0.03%
2024/07/08	1	43.50	0	0.00	43.65	1	3,443	0.03%
2024/07/05	0	42.90	0	0.00	43.30	0	3,427	0.00%
2024/07/02	2	42.25	0	0.00	42.50	2	3,508	0.06%
2024/06/26	1	45.30	0	0.00	45.00	1	3,703	0.03%
2024/06/25	0	0.00	4	44.80	45.35	-4	3,904	-0.10%
2024/06/24	3	45.33	0	0.00	45.10	3	4,004	0.07%
2024/06/21	0	0.00	4	45.39	45.70	-4	4,069	-0.10%
2024/06/20	0	0.00	2	45.10	45.20	-2	4,104	-0.05%
2024/06/18	1	44.60	0	0.00	44.75	1	4,285	0.02%
2024/06/17	1	44.85	0	0.00	44.60	1	4,526	0.02%
2024/06/14	2	44.65	2	44.85	44.80	0	4,602	0.00%
2024/06/11	5	43.98	0	0.00	43.50	5	4,700	0.11%
2024/06/06	2	43.95	0	0.00	43.75	2	4,823	0.04%
2024/06/03	1	44.20	2	44.65	44.30	-1	5,068	-0.02%
2024/05/31	4	44.74	1	44.20	44.20	3	5,162	0.06%
2024/05/30	4	45.45	0	0.00	45.05	4	5,156	0.08%
2024/05/29	2	45.35	5	45.27	45.20	-3	5,212	-0.06%
2024/05/28	2	44.80	0	0.00	45.00	2	5,242	0.04%
2024/05/24	2	44.10	0	0.00	44.15	2	5,285	0.04%
2024/05/21	1	44.65	1	44.35	44.65	0	5,130	0.00%
2024/05/20	6	43.49	16	43.48	43.85	-10	5,027	-0.20%
2024/05/17	1	43.20	0	0.00	43.20	1	4,908	0.02%
2024/05/16	2	43.65	40	43.70	43.65	-38	4,821	-0.79%
2024/05/15	4	43.61	10	43.58	43.45	-6	4,826	-0.12%
2024/05/14	0	43.45	5	43.22	43.45	-5	4,860	-0.10%
2024/05/10	18	43.75	1	43.70	43.40	17	4,785	0.36%
2024/05/09	3	45.30	1	45.25	45.20	2	4,670	0.04%
2024/05/07	1	45.80	10	45.20	45.60	-9	4,603	-0.20%
2024/05/06	0	0.00	5	45.30	45.40	-5	4,562	-0.11%
2024/05/03	0	0.00	60	46.69	45.50	-60	4,557	-1.32%
2024/05/02	1	46.05	1	46.40	46.40	0	4,532	0.00%
2024/04/30	2	46.58	1	46.10	45.90	1	4,527	0.02%
2024/04/29	1	46.75	1	47.00	47.00	0	4,522	0.00%
2024/04/26	1	46.45	1	46.40	46.60	0	4,558	0.00%
2024/04/25	1	46.65	8	46.35	46.20	-7	4,678	-0.15%
2024/04/24	1	46.50	1	46.95	47.30	0	4,678	0.00%
2024/04/19	0	0.00	35	45.91	45.65	-35	4,735	-0.74%
2024/04/18	1	47.00	2	47.05	46.85	-1	4,811	-0.02%
2024/04/17	2	47.23	1	47.75	47.45	1	4,924	0.02%
2024/04/16	0	0.00	4	46.99	46.85	-4	4,932	-0.08%
2024/04/15	160	48.20	0	0.00	48.10	160	4,881	3.28%	大買/鉅額交易
2024/04/11	0	0.00	1	48.45	48.75	-1	4,866	-0.02%
2024/04/10	2	48.60	0	0.00	48.75	2	4,843	0.04%
2024/04/09	3	48.60	0	0.00	48.85	3	4,812	0.06%
2024/04/08	2	49.05	12	48.28	48.65	-10	4,773	-0.21%
2024/04/02	2	49.70	0	0.00	49.25	2	4,707	0.04%
2024/04/01	12	49.45	0	0.00	49.35	12	4,709	0.25%
2024/03/28	10	51.10	12	50.95	51.00	-2	4,426	-0.05%
2024/03/27	2	47.90	1	49.80	50.70	1	4,216	0.02%
2024/03/26	1	48.20	0	0.00	48.40	1	4,105	0.02%
2024/03/25	10	49.40	10	49.95	49.95	0	4,057	0.00%
2024/03/22	10	50.20	1	50.10	50.90	9	4,012	0.22%
2024/03/21	1	50.20	1	50.20	51.00	0	3,964	0.00%
2024/03/20	11	50.31	2	50.95	50.10	9	3,935	0.23%
2024/03/19	0	0.00	14	49.45	49.75	-14	3,747	-0.37%
2024/03/18	6	48.33	1	48.50	48.65	5	3,715	0.13%
2024/03/15	0	0.00	11	46.95	47.65	-11	3,704	-0.30%
2024/03/14	10	47.10	5	47.55	47.55	5	3,703	0.14%
2024/03/13	0	0.00	1.4	48.44	48.50	-1.4	3,701	-0.04%
2024/03/12	2	47.65	0.1	47.80	48.10	1.9	3,660	0.05%
2024/03/11	20	46.91	1	47.35	46.90	19	3,618	0.53%
2024/03/08	0	0.00	1	47.70	46.90	-1	3,605	-0.03%
2024/03/07	1	47.25	22	46.99	47.15	-21	3,582	-0.59%
2024/03/06	10	46.67	0	0.00	46.65	10	3,501	0.29%
2024/03/04	12	45.24	9	45.16	45.10	3	3,411	0.09%
2024/03/01	21	44.29	0	0.00	43.95	21	3,303	0.64%
2024/02/29	10	44.00	49	44.05	44.10	-39	3,258	-1.20%
2024/02/27	0	43.10	0	0.00	43.65	0	3,193	0.00%
2024/02/26	0	43.25	2	43.20	43.45	-2	3,173	-0.06%
2024/02/23	2	43.05	12	43.47	43.25	-10	3,197	-0.31%
2024/02/22	6	43.84	0	0.00	44.00	6	3,140	0.19%
2024/02/19	2	43.45	2	43.55	43.60	0	3,098	0.00%
2024/02/16	10	43.20	1	43.75	43.50	9	3,115	0.29%
2024/02/15	0	0.00	1	43.50	43.65	-1	3,104	-0.03%
2024/01/26	10	42.55	0	0.00	42.60	10	3,572	0.28%
2024/01/25	5	43.10	0	0.00	42.80	5	3,605	0.14%
2024/01/23	5	43.10	0	0.00	43.10	5	3,637	0.14%
2024/01/22	10	44.00	3	44.20	43.95	7	3,630	0.19%
2024/01/19	12	43.63	1	43.80	43.70	11	3,632	0.30%
2024/01/15	2	43.13	2	43.23	43.20	0	4,088	0.00%
2024/01/12	5	43.17	3	43.48	42.80	2	4,073	0.05%
2024/01/11	10	43.33	3	43.07	43.50	7	3,950	0.18%
2024/01/09	0	0.00	1	41.50	41.45	-1	3,856	-0.03%
2024/01/04	2	42.25	0	0.00	42.10	2	3,845	0.05%
2023/12/28	1	43.35	1	43.75	43.00	0	3,814	0.00%
2023/12/27	1	43.70	2	43.40	43.70	-1	3,799	-0.03%
2023/12/26	0	0.00	2	43.08	43.10	-2	3,769	-0.05%
2023/12/20	1	42.10	0	0.00	42.45	1	3,712	0.03%
2023/12/18	0	0.00	3	44.00	43.70	-3	3,609	-0.08%
2023/12/15	0	0.00	1	44.00	43.10	-1	3,550	-0.03%
2023/12/14	0	0.00	1	43.55	43.35	-1	3,466	-0.03%
2023/12/13	0	0.00	4	42.78	43.15	-4	3,404	-0.12%
2023/12/12	1	42.50	2	42.78	42.45	-1	3,348	-0.03%
2023/12/11	4	42.69	1.5	42.52	42.40	2.5	3,319	0.08%
2023/12/08	0	0.00	3.8	42.44	42.45	-3.8	3,282	-0.12%
2023/12/05	0	0.00	1	41.80	41.85	-1	3,206	-0.03%
2023/12/04	2.5	42.18	1	42.00	42.00	1.5	3,208	0.05%
2023/12/01	0	0.00	1	40.95	41.10	-1	3,234	-0.03%
2023/11/29	1	40.25	0	0.00	40.35	1	3,166	0.03%
2023/11/28	0	0.00	1.1	40.05	40.20	-1.1	3,156	-0.03%
2023/11/27	0	0.00	2	39.90	39.55	-2	3,157	-0.06%
2023/11/24	0	0.00	1	39.45	39.40	-1	3,174	-0.03%
2023/11/22	0	0.00	3	39.77	39.85	-3	3,338	-0.09%
2023/11/21	1	39.35	0	39.40	39.50	1	3,305	0.03%
2023/11/20	0	0.00	2	39.05	39.05	-2	3,285	-0.06%
2023/11/17	3	38.55	0	0.00	38.70	3	3,289	0.09%
2023/11/15	2	38.52	4	38.53	38.60	-2	3,264	-0.06%
2023/11/14	0.1	38.30	1	38.20	38.15	-0.9	3,238	-0.03%
2023/11/13	0	38.05	0	0.00	38.15	0	3,226	0.00%
2023/11/09	1	37.60	4	37.90	37.40	-3	3,172	-0.09%
2023/11/08	6	37.31	0	0.00	37.35	6	3,149	0.19%
2023/11/07	3	37.45	1	37.55	37.35	2	3,090	0.06%
2023/11/06	1	37.90	0	0.00	37.80	1	3,057	0.03%
2023/11/03	9.1	38.25	2	38.60	37.95	7.1	2,995	0.24%
2023/11/02	2	41.78	8	41.84	42.05	-6	2,742	-0.22%
2023/11/01	1	41.50	4	40.88	41.30	-3	2,770	-0.11%
2023/10/30	1	41.15	1.2	40.75	40.65	-0.2	2,800	-0.01%
2023/10/27	1	41.75	1	41.25	40.90	0	2,781	0.00%
2023/10/26	0	0.00	1	41.60	41.45	-1	2,757	-0.04%
2023/10/25	8	42.92	16	42.94	42.00	-8	2,710	-0.30%
2023/10/24	8	41.70	6.6	41.95	42.15	1.4	2,516	0.06%
2023/10/23	13	41.76	12	41.61	41.40	1	2,312	0.04%
2023/10/20	2	39.90	5	39.81	39.85	-3	2,121	-0.14%
2023/10/19	5	39.50	1	39.55	39.55	4	2,097	0.19%
2023/10/18	1	38.85	0	38.75	39.95	1	2,111	0.05%
2023/10/13	0	0.00	1	39.15	39.05	-1	2,128	-0.05%
2023/10/12	2	38.48	0	0.00	38.50	2	2,120	0.09%
2023/09/28	0	37.80	0	0.00	37.40	0	2,241	0.00%
2023/09/25	3	38.33	0	0.00	38.50	3	2,381	0.13%
2023/09/15	0	0.00	2	39.30	39.20	-2	2,641	-0.08%
2023/09/08	0	0.00	3	39.50	39.60	-3	2,798	-0.11%
2023/09/06	0	0.00	2.3	39.88	40.00	-2.3	2,775	-0.08%
2023/09/01	0	0.00	11	38.33	38.50	-11	2,726	-0.40%
2023/08/31	10	38.17	0	0.00	38.35	10	2,721	0.37%
2023/08/30	0	0.00	9.4	37.74	37.90	-9.4	2,726	-0.34%
2023/08/29	7	38.29	7	38.10	37.75	0	2,723	0.00%
2023/08/28	6	38.38	3.4	37.96	37.95	2.6	2,689	0.09%
2023/08/24	5	37.02	0	0.00	36.90	5	2,618	0.19%
2023/08/23	0	0.00	2.1	36.88	37.00	-2.1	2,712	-0.08%
2023/08/17	3	35.50	2	35.50	35.85	1	2,778	0.04%
2023/08/16	0	0.00	3	35.90	35.75	-3	2,766	-0.11%
2023/08/15	2	36.50	0	0.00	36.45	2	2,753	0.07%
2023/08/14	0	0.00	2	36.30	36.55	-2	2,755	-0.07%
2023/08/10	0	36.75	0	0.00	36.70	0	2,765	0.00%
2023/08/08	0.1	36.95	0	0.00	37.05	0.1	2,735	0.00%
2023/08/07	4	37.13	0	0.00	37.35	4	2,714	0.15%
2023/08/04	0	0.00	3	36.40	36.30	-3	2,659	-0.11%
2023/08/01	0	35.75	0	0.00	35.75	0	2,645	0.00%
2023/07/26	0.2	35.30	0	0.00	35.20	0.2	2,635	0.01%
2023/07/19	0	0.00	1	36.05	36.20	-1	2,626	-0.04%
2023/07/14	2	34.90	0	0.00	35.45	2	2,609	0.08%
2023/07/13	0.2	34.75	0	0.00	34.60	0.2	2,607	0.01%
2023/07/05	0.1	35.90	0	0.00	35.95	0.1	2,646	0.00%
2023/07/03	4	35.75	0	0.00	35.60	4	2,706	0.15%
2023/06/30	0	36.55	0	0.00	36.50	0	2,701	0.00%
2023/06/29	2	36.70	0	0.00	36.35	2	2,720	0.07%
2023/06/28	3	39.07	0	0.00	38.95	3	2,620	0.11%
2023/06/27	2	39.15	0	0.00	39.15	2	2,536	0.08%
2023/06/16	0	0.00	20	39.23	39.45	-20	2,348	-0.85%
2023/06/15	2	39.00	0	0.00	39.00	2	2,320	0.09%
2023/06/14	2	39.95	0	0.00	39.35	2	2,306	0.09%
2023/06/09	3	39.87	0	0.00	40.05	3	2,239	0.13%
2023/06/07	0	0.00	13	40.80	40.85	-13	2,230	-0.58%
2023/06/05	1	40.75	0	0.00	40.55	1	2,226	0.04%
2023/05/30	1	39.10	0	0.00	39.05	1	2,248	0.04%
2023/05/29	4	39.91	1	39.75	39.55	3	2,282	0.13%
2023/05/26	0	0.00	0	39.60	39.50	0	2,283	0.00%
2023/05/23	0	0.00	2	38.45	38.55	-2	2,301	-0.09%
2023/05/19	0.1	38.50	0	0.00	38.40	0.1	2,315	0.00%
2023/05/15	0	0.00	1	37.85	37.85	-1	2,334	-0.04%
2023/05/11	2	37.70	0	0.00	37.70	2	2,366	0.08%
2023/05/03	0.1	37.65	0	0.00	37.65	0.1	2,523	0.00%
2023/04/13	0	0.00	1	38.90	38.70	-1	2,528	-0.04%
2023/04/11	0	0.00	3	38.80	39.05	-3	2,474	-0.12%
2023/04/10	11	38.46	1	38.12	38.45	10	2,440	0.41%
2023/04/07	2	38.90	8.5	39.20	38.60	-6.5	2,421	-0.27%
2023/04/06	0	0.00	1	39.00	39.10	-1	2,365	-0.04%
2023/03/31	1	38.50	1	38.00	38.35	0	2,317	0.00%
2023/03/30	0	0.00	8	37.48	37.50	-8	2,223	-0.36%
2023/03/27	0	37.10	0	0.00	36.90	0	2,253	0.00%
2023/03/24	1	37.00	0	0.00	37.05	1	2,270	0.04%
2023/03/20	0	0.00	1	36.75	36.75	-1	2,262	-0.04%
2023/03/17	1.3	35.89	1	36.20	35.95	0.3	2,258	0.01%
2023/03/16	1.1	35.60	0	0.00	35.70	1.1	2,233	0.05%
2023/03/15	1.2	36.57	0	0.00	36.30	1.2	2,230	0.05%
2023/03/14	0.1	36.55	0	0.00	36.60	0.1	2,250	0.00%
2023/03/13	7	36.69	1	36.35	36.95	6	2,276	0.26%
2023/03/10	1	37.00	11	37.25	37.30	-10	2,264	-0.44%
2023/03/08	2	37.55	3	37.53	37.65	-1	2,280	-0.04%
2023/03/07	1	37.40	1	37.55	37.70	0	2,256	0.00%
2023/03/03	2	36.75	0	0.00	36.70	2	2,209	0.09%
2023/03/02	0	0.00	1	36.40	36.35	-1	2,212	-0.05%
2023/03/01	2.1	35.79	1	36.15	36.05	1.1	2,198	0.05%
2023/02/24	0.2	36.50	0.1	36.40	36.40	0.2	2,134	0.01%
2023/02/23	0	0.00	10	36.75	37.00	-10	2,057	-0.49%
2023/02/22	0	0.00	1	36.55	36.55	-1	2,048	-0.05%
2023/02/20	0.3	35.71	0	0.00	35.80	0.3	2,097	0.01%
2023/02/17	0.1	35.60	0	0.00	35.60	0.1	2,148	0.00%
2023/02/16	1.1	35.68	0	0.00	35.65	1.1	2,170	0.05%
2023/02/10	0.1	35.85	0	0.00	35.90	0.1	2,307	0.00%
2023/02/08	0	0.00	2	35.90	35.85	-2	2,344	-0.09%
2023/02/07	0	0.00	6	35.30	35.50	-6	2,334	-0.26%
2023/02/06	0.2	35.60	2	35.65	35.50	-1.8	2,331	-0.08%
2023/02/03	0	0.00	1	35.85	36.20	-1	2,314	-0.04%
2023/02/02	2.1	35.74	10	35.36	35.80	-7.9	2,255	-0.35%
2023/01/31	0	0.00	1	34.55	34.60	-1	2,197	-0.05%
2023/01/30	0	33.95	2	34.00	34.05	-2	2,153	-0.09%
2023/01/11	0	33.85	0	0.00	33.80	0	2,545	0.00%
2023/01/10	15	33.81	1	33.85	33.80	14	2,593	0.54%
2023/01/09	1	33.55	0	0.00	33.70	1	2,612	0.04%
2023/01/05	7	33.15	0	0.00	33.15	7	2,647	0.26%
2023/01/03	1	33.65	0	0.00	33.70	1	2,694	0.04%
2022/12/30	0	0.00	1	32.95	33.50	-1	2,668	-0.04%
2022/12/27	8	32.80	0	0.00	32.65	8	2,701	0.30%
2022/12/22	0	0.00	1	32.65	32.50	-1	2,761	-0.04%
2022/12/21	1	32.50	0	0.00	32.20	1	2,786	0.04%
2022/12/20	0.2	33.05	1	32.45	32.45	-0.8	2,801	-0.03%
2022/12/19	0	0.00	1	33.35	33.20	-1	2,836	-0.04%
2022/12/15	2	33.25	0	0.00	33.20	2	2,832	0.07%
2022/12/13	6	33.20	0	0.00	33.25	6	2,852	0.21%
2022/12/09	1	33.35	1	33.25	33.30	0	2,906	0.00%
2022/12/07	1	33.25	0	0.00	33.30	1	2,935	0.03%
2022/12/06	0.1	33.90	10	34.18	33.70	-9.9	2,928	-0.34%
2022/12/05	0	0.00	1	34.70	34.70	-1	2,933	-0.03%
2022/12/02	1.1	34.15	0	0.00	34.20	1.1	2,933	0.04%
2022/11/30	0.1	33.55	0	0.00	33.60	0.1	2,935	0.00%
2022/11/25	0	33.60	0	0.00	33.50	0	2,954	0.00%
2022/11/23	0	33.10	0	0.00	32.95	0	2,944	0.00%
2022/11/11	22	33.28	20	32.55	32.50	2	2,784	0.07%
2022/11/10	0	0.00	1	32.15	32.20	-1	2,760	-0.04%
2022/11/09	1	32.50	0	0.00	32.30	1	2,752	0.04%
2022/11/08	0	0.00	2	32.05	32.00	-2	2,728	-0.07%
2022/10/28	0	0.00	11	31.29	31.40	-11	2,801	-0.39%
2022/10/25	10	31.50	0.3	31.35	30.70	9.7	2,774	0.35%
2022/10/21	0	0.00	1	31.85	31.85	-1	2,761	-0.04%
2022/10/20	1	31.75	0	0.00	32.20	1	2,735	0.04%
2022/10/19	4	32.30	2	32.48	32.30	2	2,646	0.08%
2022/10/18	2	30.75	1	30.70	31.00	1	2,465	0.04%
2022/10/17	1.2	29.58	0	0.00	30.00	1.2	2,476	0.05%
2022/10/11	0.2	29.69	0	0.00	29.50	0.2	2,598	0.01%
2022/09/29	1	29.45	1	30.00	29.70	0	2,886	0.00%
2022/09/28	0	0.00	1	29.45	29.25	-1	2,924	-0.03%
2022/09/27	0	0.00	1	30.00	30.30	-1	2,965	-0.03%
2022/09/26	0.6	30.40	10	30.00	29.85	-9.4	3,054	-0.31%
2022/09/23	0	0.00	2	31.75	31.75	-2	3,111	-0.06%
2022/09/22	1	31.65	0	0.00	32.00	1	3,218	0.03%
2022/09/21	0.4	32.50	1	32.35	32.25	-0.6	3,330	-0.02%
2022/09/20	5	32.70	1	32.70	32.85	4	3,458	0.12%
2022/09/16	1	33.05	31	32.99	32.75	-30	3,540	-0.85%
2022/09/15	0.2	33.50	0	0.00	33.25	0.2	3,556	0.01%
2022/09/14	2.3	33.10	1	33.25	33.30	1.3	3,606	0.04%
2022/09/12	2.2	33.78	1	33.80	33.80	1.2	3,635	0.03%
2022/09/08	10.1	34.24	0	0.00	34.25	10.1	3,649	0.28%
2022/09/06	0.1	33.64	0	0.00	33.40	0.1	3,690	0.00%
2022/09/05	0.2	34.35	0	0.00	34.20	0.2	3,677	0.01%
2022/09/02	1.1	34.77	0	0.00	34.50	1.1	3,692	0.03%
2022/09/01	0.3	35.40	0	0.00	35.10	0.3	3,657	0.01%
2022/08/30	0.3	36.30	0	0.00	36.15	0.3	3,661	0.01%
2022/08/29	11	35.99	0	0.00	36.00	11	3,680	0.30%
2022/08/26	1.2	36.89	10	36.75	36.80	-8.8	3,705	-0.24%
2022/08/25	6	36.35	0	0.00	36.40	6	3,712	0.16%
2022/08/19	1.1	37.01	0	0.00	37.15	1.1	3,802	0.03%
2022/08/15	2	36.55	13	36.50	36.70	-11	3,765	-0.29%
2022/08/12	5	36.20	0	0.00	36.30	5	3,747	0.13%
2022/08/10	0.2	35.30	0	0.00	35.10	0.2	3,769	0.01%
2022/08/08	25	35.70	1	35.40	35.60	24	3,783	0.63%
2022/08/04	0	0.00	3	34.50	34.20	-3	3,723	-0.08%
2022/08/02	1.4	34.19	0	0.00	34.15	1.4	3,742	0.04%
2022/07/28	1	35.30	0	0.00	35.30	1	3,763	0.03%
2022/07/26	0	35.20	8	35.10	35.15	-8	3,804	-0.21%
2022/07/25	0.1	35.60	10	35.60	35.80	-10	3,829	-0.26%
2022/07/22	3	36.00	0	0.00	35.95	3	3,843	0.08%
2022/07/21	0	0.00	1	35.75	36.30	-1	3,839	-0.03%
2022/07/20	19	35.47	0	0.00	35.40	19	3,835	0.50%
2022/07/19	8	34.82	0	0.00	35.20	8	3,839	0.21%
2022/07/18	5	33.90	0	0.00	35.00	5	3,864	0.13%
2022/07/15	0.1	33.80	6	33.61	33.85	-5.9	3,843	-0.15%
2022/07/14	1	33.00	0	0.00	32.95	1	3,835	0.03%
2022/07/13	4	32.84	6	32.75	32.90	-2	3,822	-0.05%
2022/07/12	3	32.92	1	32.25	32.25	2	3,819	0.05%
2022/07/11	3	34.35	1	33.90	33.90	2	3,800	0.05%
2022/07/08	0	0.00	11	35.35	35.45	-11	3,775	-0.29%
2022/07/07	6	33.60	3	34.07	34.15	3	3,746	0.08%
2022/07/06	3.5	33.73	1	34.20	33.15	2.5	3,749	0.07%
2022/07/05	7	33.96	2	34.20	33.95	5	3,748	0.13%
2022/07/04	5.5	34.38	2	33.78	33.60	3.5	3,727	0.09%
2022/07/01	1.7	35.97	11	35.99	35.45	-9.3	3,711	-0.25%
2022/06/30	47.3	37.18	24	38.08	36.95	23.3	3,623	0.64%
2022/06/29	4.1	39.23	0	0.00	39.10	4.1	3,526	0.12%
2022/06/28	11.1	45.14	0	0.00	44.80	11.1	3,423	0.32%
2022/06/27	18	46.10	0	0.00	46.15	18	3,302	0.54%
2022/06/24	3	45.53	0	0.00	45.60	3	3,282	0.09%
2022/06/23	2.1	45.61	0	0.00	45.75	2.1	3,261	0.06%
2022/06/22	1	46.61	0	0.00	46.80	1	3,238	0.03%
2022/06/20	0	48.00	1	48.20	47.10	-1	3,226	-0.03%
2022/06/17	2	47.90	0	0.00	48.50	2	3,218	0.06%
2022/06/16	1	49.75	0	0.00	48.70	1	3,252	0.03%
2022/06/15	5	49.85	0	0.00	49.90	5	3,323	0.15%
2022/06/14	0	0.00	2.3	49.44	49.40	-2.3	3,365	-0.07%
2022/06/13	0	0.00	5	49.50	49.60	-5	3,460	-0.14%
2022/06/10	5	50.20	0	0.00	50.30	5	3,515	0.14%
2022/06/09	0	50.00	1	50.00	50.40	-1	3,580	-0.03%
2022/06/08	0	50.30	0	0.00	50.50	0	3,600	0.00%
2022/06/07	1	50.30	5	50.20	50.30	-4	3,685	-0.11%
2022/06/02	0	0.00	1	49.80	49.75	-1	3,840	-0.03%
2022/06/01	0	0.00	4.4	49.60	49.60	-4.4	4,021	-0.11%
2022/05/31	5	48.90	5.2	49.09	48.55	-0.2	4,144	-0.01%
2022/05/27	1	48.55	0	0.00	48.60	1	4,516	0.02%
2022/05/25	5	47.95	0	0.00	48.00	5	6,331	0.08%
2022/05/24	1	47.85	0	0.00	47.55	1	6,400	0.02%
2022/05/23	0	48.05	0	0.00	48.00	0	6,431	0.00%
2022/05/19	0	0.00	11	47.52	48.35	-11	6,686	-0.16%
2022/05/18	2	47.83	0	0.00	47.85	2	6,697	0.03%
2022/05/17	1	47.25	11	47.12	47.30	-10	6,838	-0.15%
2022/05/16	0	0.00	5	46.68	46.50	-5	6,863	-0.07%
2022/05/13	16	45.84	0	0.00	45.95	16	6,866	0.23%
2022/05/12	0.1	45.35	4	45.95	45.35	-3.9	6,896	-0.06%
2022/05/11	3	45.70	0	0.00	45.85	3	6,903	0.04%
2022/05/09	8.3	46.78	0	0.00	46.35	8.3	6,936	0.12%
2022/05/06	1	47.80	3	47.70	48.10	-2	6,993	-0.03%
2022/05/05	1	48.05	9	47.85	48.15	-8	7,055	-0.11%
2022/04/29	1	47.00	0	0.00	46.70	1	7,237	0.01%
2022/04/28	2	46.55	0	0.00	46.60	2	7,311	0.03%
2022/04/27	0	0.00	5	45.90	46.50	-5	7,377	-0.07%
2022/04/26	2	46.83	6	47.48	46.55	-4	7,462	-0.05%
2022/04/25	0	0.00	2	47.15	46.95	-2	7,652	-0.03%
2022/04/22	0.3	48.80	0	0.00	48.60	0.3	7,729	0.00%
2022/04/15	2.1	47.88	0	0.00	47.85	2.1	9,303	0.02%
2022/04/13	4	48.08	0	0.00	48.30	4	9,407	0.04%
2022/04/12	1	48.02	0	0.00	48.00	1	9,395	0.01%
2022/04/11	0	49.10	0	0.00	48.85	0	9,381	0.00%
2022/04/08	10	49.84	0	0.00	50.10	10	9,381	0.11%
2022/04/07	2	50.40	0	0.00	49.80	2	9,391	0.02%
2022/04/06	0	50.90	0	0.00	50.70	0	9,365	0.00%
2022/04/01	4	51.00	0	0.00	51.20	4	9,445	0.04%
2022/03/31	0	51.50	1	51.40	51.40	-1	9,529	-0.01%
2022/03/30	2	51.70	0	0.00	51.70	2	9,584	0.02%
2022/03/29	1	51.80	0	0.00	51.70	1	9,654	0.01%
2022/03/28	2	51.79	0	0.00	51.90	2	9,789	0.02%
2022/03/25	0	0.00	2	51.70	51.70	-2	9,890	-0.02%
2022/03/24	4.1	51.90	0	0.00	51.90	4.1	9,896	0.04%
2022/03/23	0	52.00	16	52.03	52.20	-16	9,951	-0.16%
2022/03/22	3	52.00	0	0.00	52.10	3	10,013	0.03%
2022/03/21	3	52.40	0.1	52.40	52.10	2.9	10,032	0.03%
2022/03/18	1.3	51.72	11.1	51.67	51.70	-9.8	10,045	-0.10%
2022/03/16	13.1	51.11	0	0.00	50.30	13.1	9,904	0.13%
2022/03/15	0	51.38	0	0.00	50.80	0	9,856	0.00%
2022/03/14	1	51.80	12	51.78	51.80	-11	9,852	-0.11%
2022/03/11	4	51.25	2	51.40	51.50	2	9,861	0.02%
2022/03/10	2	51.45	0	0.00	51.30	2	9,886	0.02%
2022/03/09	0.1	50.40	0	0.00	51.10	0.1	9,853	0.00%
2022/03/08	0.1	50.60	0	0.00	50.20	0.1	9,866	0.00%
2022/03/07	8	50.24	0	0.00	50.30	8	9,792	0.08%
2022/03/04	5	51.44	1	51.80	51.60	4	9,667	0.04%
2022/03/03	2	52.20	2	51.80	51.80	0	9,586	0.00%
2022/03/02	13	51.46	1	50.80	51.40	12	9,508	0.13%
2022/03/01	36	51.73	24	51.89	51.20	12	9,347	0.13%
2022/02/25	1	50.90	16	51.78	52.00	-15	8,431	-0.18%
2022/02/24	0	0.00	2	47.90	47.35	-2	7,667	-0.03%
2022/02/23	3	48.40	0	0.00	48.50	3	7,671	0.04%
2022/02/22	1	48.15	1	47.95	48.15	0	7,780	0.00%
2022/02/21	12	49.28	19	49.28	49.15	-7	7,954	-0.09%
2022/02/18	2	48.55	0	0.00	48.75	2	8,077	0.02%
2022/02/17	1	48.60	0	0.00	48.25	1	8,172	0.01%
2022/02/16	0	0.00	3	47.30	46.95	-3	8,150	-0.04%
2022/02/15	1	46.55	0.5	46.63	46.30	0.5	8,186	0.01%
2022/02/14	3	46.20	0	0.00	46.50	3	8,258	0.04%
2022/02/10	6	47.50	0	0.00	47.40	6	8,586	0.07%
2022/02/09	2.1	46.69	4	47.05	47.10	-1.9	8,604	-0.02%
2022/02/08	3	45.90	0	0.00	46.35	3	8,631	0.03%
2022/02/07	2	45.90	1	45.80	45.80	1	8,580	0.01%
2022/01/26	2	46.25	0	0.00	46.00	2	8,515	0.02%
2022/01/25	2.3	46.72	0	0.00	45.75	2.3	8,508	0.03%
2022/01/20	10	48.25	0	0.00	48.45	10	8,401	0.12%
2022/01/18	10	49.73	0	0.00	48.80	10	8,256	0.12%
2022/01/17	3	49.62	1	49.35	49.50	2	8,058	0.02%
2022/01/14	4	50.31	11	50.32	49.15	-7	7,963	-0.09%
2022/01/13	40	51.68	15.1	51.75	51.30	25	7,572	0.33%
2022/01/12	0	0.00	1	48.65	49.70	-1	6,735	-0.01%
2022/01/05	0.5	48.10	1.2	48.06	48.10	-0.7	6,602	-0.01%
2022/01/03	1	48.95	5	48.76	47.95	-4	6,616	-0.06%
2021/12/30	0	0.00	2	48.75	48.60	-2	6,584	-0.03%
2021/12/29	0	0.00	9	48.32	48.60	-9	6,595	-0.14%
2021/12/28	3	49.18	1.1	48.96	48.50	2	6,615	0.03%
2021/12/24	1	48.40	2	48.40	48.30	-1	6,555	-0.02%
2021/12/23	0	0.00	4	47.96	48.10	-4	6,556	-0.06%
2021/12/22	5	48.12	1	47.95	48.10	4	6,690	0.06%
2021/12/21	1	47.40	4	47.33	47.50	-3	6,587	-0.05%
2021/12/20	3	46.45	5	46.60	46.50	-2	6,497	-0.03%
2021/12/17	1	46.95	0	0.00	46.20	1	6,547	0.02%
2021/12/16	1	46.65	0	0.00	46.65	1	6,626	0.02%
2021/12/15	0	0.00	2	45.35	45.30	-2	6,646	-0.03%
2021/12/14	2	45.55	0	0.00	45.05	2	6,732	0.03%
2021/12/13	0	0.00	4	46.78	46.45	-4	6,835	-0.06%
2021/12/10	1	45.90	0	0.00	46.40	1	6,850	0.01%
2021/12/09	2	46.73	0	0.00	46.30	2	6,874	0.03%
2021/12/08	0	0.00	4	47.00	46.90	-4	6,888	-0.06%
2021/12/07	5	47.11	3	46.77	46.80	2	6,964	0.03%
2021/12/06	3	46.68	7	46.81	47.25	-4	7,034	-0.06%
2021/12/03	0	46.55	5	46.50	46.55	-5	7,241	-0.07%
2021/12/02	0	0.00	1	45.70	45.70	-1	7,455	-0.01%
2021/11/30	1	45.25	7	45.41	46.15	-6	8,094	-0.07%
2021/11/26	3	45.05	1	45.20	45.20	2	8,644	0.02%
2021/11/24	0	0.00	8	46.59	46.55	-8	8,842	-0.09%
2021/11/23	6	46.74	1	46.25	46.25	5	9,368	0.05%
2021/11/22	4	47.39	2	47.53	47.45	2	9,438	0.02%
2021/11/19	12	47.70	0	0.00	47.30	12	9,517	0.13%
2021/11/18	11	49.13	10	48.99	48.40	1	9,498	0.01%
2021/11/17	9	48.01	18	47.04	48.35	-9	9,347	-0.10%
2021/11/16	5	46.38	0	0.00	46.30	5	9,213	0.05%
2021/11/15	5	46.79	0	0.00	47.15	5	9,247	0.05%
2021/11/12	4	45.89	1	45.70	45.75	3	9,353	0.03%
2021/11/11	1	45.60	0	0.00	45.45	1	9,543	0.01%
2021/11/10	3	45.88	0	0.00	45.80	3	9,771	0.03%
2021/11/09	13	47.12	6	46.97	46.55	7	10,257	0.07%
2021/11/08	1	46.80	0	0.00	46.90	1	11,219	0.01%
2021/11/05	3	46.03	0	0.00	46.70	3	12,495	0.02%
2021/11/04	1	46.70	2.1	46.95	46.45	-1.1	12,611	-0.01%
2021/11/02	1	46.75	0	46.00	45.65	1	13,311	0.01%
2021/10/29	3	46.52	0	0.00	46.15	3	14,127	0.02%
2021/10/28	1	47.10	1	46.85	47.10	0	14,375	0.00%
2021/10/27	3	46.12	0.6	45.50	46.15	2.4	14,447	0.02%
2021/10/25	5	44.70	0	0.00	45.50	5	14,576	0.03%
2021/10/21	0	0.00	3	45.93	44.90	-3	14,726	-0.02%
2021/10/20	3	45.87	0	0.00	45.45	3	14,803	0.02%
2021/10/19	1	46.00	2	45.68	45.85	-1	14,875	-0.01%
2021/10/15	1	45.10	0.1	45.00	45.10	0.9	15,039	0.01%
2021/10/13	0.1	43.55	1	42.80	42.90	-1	15,398	-0.01%
2021/10/12	0.1	44.50	0	0.00	44.30	0.1	15,531	0.00%
2021/10/08	2.1	45.45	1	45.20	45.20	1.1	15,779	0.01%
2021/10/07	1	46.25	0	0.00	46.10	1	15,972	0.01%
2021/10/06	0.2	45.30	16	46.41	44.95	-15.8	16,352	-0.10%
2021/10/05	16	45.38	1	45.50	46.45	15	16,496	0.09%
2021/10/01	0.2	47.10	3	45.97	46.10	-2.9	16,612	-0.02%
2021/09/30	2	47.90	0	0.00	47.70	2	16,782	0.01%
2021/09/29	1.1	48.74	3	47.58	47.55	-1.9	16,754	-0.01%
2021/09/28	1	50.50	0	0.00	50.50	1	16,683	0.01%
2021/09/27	1	51.60	0	0.00	51.60	1	16,736	0.01%
2021/09/24	4	51.70	0	0.00	52.10	4	16,784	0.02%
2021/09/23	4	52.43	1	52.20	51.80	3	16,730	0.02%
2021/09/22	0	0.00	1	52.40	52.50	-1	16,601	-0.01%
2021/09/17	8	53.34	6	53.68	53.30	2	16,502	0.01%
2021/09/16	2	53.45	0	0.00	53.20	2	16,407	0.01%
2021/09/14	1	55.60	2	55.20	55.20	-1	16,241	-0.01%
2021/09/13	3.1	55.85	0	0.00	55.60	3.1	16,251	0.02%
2021/09/10	1	56.10	6	56.35	57.00	-5	16,254	-0.03%
2021/09/09	1	54.30	20	54.10	54.90	-19	16,218	-0.12%
2021/09/08	3	55.03	11	53.47	53.60	-8	16,168	-0.05%
2021/09/07	7	56.96	4	56.35	56.90	3	16,026	0.02%
2021/09/06	12	59.58	5	58.70	59.00	7	15,808	0.04%
2021/09/03	0	0.00	7.2	60.11	60.90	-7.2	15,565	-0.05%
2021/09/02	3	58.30	1	60.10	57.10	2	15,242	0.01%
2021/09/01	5	59.64	5	59.64	59.80	0	15,195	0.00%
2021/08/31	0	0.00	3	58.00	58.80	-3	15,020	-0.02%
2021/08/30	0	0.00	5	58.30	58.10	-5	14,967	-0.03%
2021/08/27	35	57.79	5	57.76	56.60	30	14,812	0.20%
2021/08/26	1	56.00	3	56.67	56.50	-2	14,355	-0.01%
2021/08/25	1	55.40	2	56.45	55.30	-1	14,292	-0.01%
2021/08/24	5	55.62	1	55.30	55.30	4	14,183	0.03%
2021/08/23	2	54.65	6	55.43	55.60	-4	14,114	-0.03%
2021/08/20	1	54.50	0	0.00	53.50	1	14,033	0.01%
2021/08/19	3	53.93	3	55.13	54.00	0	13,916	0.00%
2021/08/18	1	53.00	3	54.67	55.20	-2	13,872	-0.01%
2021/08/17	4	52.45	1	53.40	51.50	3	13,745	0.02%
2021/08/16	8	54.95	1	54.70	53.90	7	13,497	0.05%
2021/08/13	3	56.53	11	56.94	56.40	-8	13,206	-0.06%
2021/08/12	7.1	56.08	23	57.32	57.30	-15.9	12,622	-0.13%
2021/08/11	16	55.95	3	58.07	54.00	13	11,454	0.11%
2021/08/10	2	53.00	1	53.60	54.00	1	10,213	0.01%
2021/08/09	8	54.69	8	55.04	54.20	0	10,159	0.00%
2021/08/06	32	57.11	13	56.72	56.20	19	10,026	0.19%
2021/08/05	18.2	58.48	33.2	58.71	59.20	-15	9,673	-0.16%
2021/08/04	33	56.25	1.1	55.86	56.80	31.9	9,365	0.34%
2021/08/03	1	56.20	19	55.50	56.20	-18	9,201	-0.20%
2021/08/02	9	53.61	6	52.83	53.00	3	8,902	0.03%
2021/07/30	4	52.55	26	53.14	53.30	-22	8,827	-0.25%
2021/07/29	2	50.90	4	51.85	51.80	-2	8,735	-0.02%
2021/07/28	2	50.60	0	0.00	50.80	2	8,793	0.02%
2021/07/27	7	52.07	2	51.35	51.50	5	8,871	0.06%
2021/07/26	1	51.90	34	51.99	52.80	-33	8,887	-0.37%
2021/07/23	30.4	51.39	0	0.00	50.70	30.4	9,021	0.34%
2021/07/22	2	51.30	51	52.19	51.50	-49	9,177	-0.53%
2021/07/21	53	50.94	25	51.94	51.60	28	9,119	0.31%
2021/07/20	44	51.39	0	0.00	50.50	44	9,067	0.49%
2021/07/19	8.1	53.58	0	0.00	53.30	8.1	8,878	0.09%
2021/07/16	3.2	52.78	3	54.50	55.20	0.2	9,090	0.00%
2021/07/15	0	0.00	2	54.10	54.30	-2	9,320	-0.02%
2021/07/14	0	0.00	1	53.00	52.60	-1	9,389	-0.01%
2021/07/13	24	51.59	16.2	53.35	51.60	7.8	9,269	0.08%
2021/07/12	4	50.06	21	51.27	51.00	-17	9,017	-0.19%
2021/07/09	12	49.57	12	49.32	49.75	0	8,937	0.00%
2021/07/08	18	50.08	6	50.00	50.10	12	9,061	0.13%
2021/07/07	18	50.10	36	50.07	51.20	-18	9,058	-0.20%
2021/07/06	2	48.78	0	0.00	48.80	2	8,977	0.02%
2021/07/05	1	49.10	7	48.82	49.25	-6	9,205	-0.07%
2021/07/02	3	47.97	1	47.80	47.55	2	9,422	0.02%
2021/07/01	0	0.00	6	47.95	48.20	-6	9,486	-0.06%
2021/06/29	4	47.03	5	47.30	47.10	-1	9,631	-0.01%
2021/06/25	7	47.98	2	48.33	47.55	5	10,123	0.05%
2021/06/24	5	48.19	5	48.52	48.20	0	10,326	0.00%
2021/06/23	3	46.75	1	47.90	47.80	2	10,547	0.02%
2021/06/21	7	47.49	2	47.65	47.15	5	10,830	0.05%
2021/06/18	7	49.42	5	48.93	48.25	2	11,158	0.02%
2021/06/17	4	49.40	23	49.32	49.65	-19	11,326	-0.17%
2021/06/16	19	48.98	16	49.05	48.65	3	11,718	0.03%
2021/06/15	0	0.00	2	48.83	48.50	-2	12,590	-0.02%
2021/06/11	1	47.90	0	0.00	48.10	1	13,633	0.01%
2021/06/10	10	48.27	7	48.60	48.10	3	13,816	0.02%
2021/06/09	7	48.38	0	0.00	47.85	7	14,069	0.05%
2021/06/08	0	0.00	9	48.31	49.00	-9	14,010	-0.06%
2021/06/07	2	46.30	2	46.25	46.15	0	13,821	0.00%
2021/06/04	2.2	45.58	0	0.00	45.20	2.2	13,751	0.02%
2021/06/03	1	46.40	1.7	46.74	46.45	-0.7	13,755	-0.01%
2021/06/02	0	0.00	2	46.90	47.05	-2	13,713	-0.01%
2021/05/31	0	0.00	15	45.18	45.55	-15	13,783	-0.11%
2021/05/28	0	0.00	3	45.00	44.95	-3	13,867	-0.02%
2021/05/27	0	0.00	5	44.10	44.35	-5	13,998	-0.04%
2021/05/26	4	45.28	1	44.35	44.25	3	14,215	0.02%
2021/05/25	2	44.25	2	44.10	44.95	0	14,463	0.00%
2021/05/20	1	42.25	7	41.95	41.70	-6	14,780	-0.04%
2021/05/19	1	42.60	0	0.00	42.30	1	14,983	0.01%
2021/05/18	0	0.00	4	41.96	42.55	-4	15,159	-0.03%
2021/05/17	8	40.21	15	41.73	39.65	-7	15,295	-0.05%
2021/05/14	4	43.39	11	42.74	42.35	-7	15,213	-0.05%
2021/05/13	17	42.14	7	42.19	42.50	10	15,101	0.07%
2021/05/12	2.3	42.72	2	43.53	41.65	0.3	14,970	0.00%
2021/05/11	4	42.26	63	42.44	41.80	-59	14,889	-0.40%
2021/05/10	2	45.35	13	45.07	44.85	-11	14,764	-0.07%
2021/05/05	3	45.55	1	44.20	43.90	2	14,819	0.01%
2021/05/04	13	46.39	0	0.00	45.00	13	14,918	0.09%
2021/05/03	6	46.93	1	48.30	46.30	5	14,913	0.03%
2021/04/29	12	48.15	5	47.78	47.70	7	14,963	0.05%
2021/04/28	2	50.30	9	50.31	50.30	-7	14,973	-0.05%
2021/04/27	10	48.91	38	49.22	48.85	-28	15,031	-0.19%
2021/04/26	3	48.68	4	49.30	48.80	-1	15,380	-0.01%
2021/04/23	13	47.51	6	47.83	48.00	7	15,402	0.05%
2021/04/22	19	49.87	4	49.98	47.30	15	15,496	0.10%
2021/04/21	8	49.49	12	49.41	49.70	-4	15,210	-0.03%
2021/04/20	0	0.00	9	47.66	47.50	-9	14,944	-0.06%
2021/04/19	4.2	46.25	0	0.00	46.70	4.2	15,115	0.03%
2021/04/16	9	46.37	14	46.37	46.65	-5	15,137	-0.03%
2021/04/15	4	44.73	0	0.00	45.25	4	15,095	0.03%
2021/04/14	9	45.19	4	44.85	44.75	5	15,118	0.03%
2021/04/13	2	47.30	0	0.00	45.70	2	15,079	0.01%
2021/04/12	7	47.26	6	47.50	46.90	1	14,988	0.01%
2021/04/09	1	47.00	2	47.50	46.85	-1	14,866	-0.01%
2021/04/08	2	45.25	19.1	46.82	47.50	-17.1	14,645	-0.12%
2021/04/07	1	45.50	0	0.00	45.30	1	14,326	0.01%
2021/04/06	0	0.00	20	45.22	45.30	-20	14,332	-0.14%
2021/04/01	2	44.00	1	44.25	44.20	1	14,267	0.01%
2021/03/31	16	45.04	3	45.35	44.25	13	14,237	0.09%
2021/03/30	0	0.00	5	44.51	44.90	-5	13,925	-0.04%
2021/03/29	32	44.39	1	44.50	44.15	31	13,837	0.22%
2021/03/26	1	44.20	5	44.38	44.65	-4	13,744	-0.03%
2021/03/25	7.1	42.70	3	43.50	43.30	4.1	13,609	0.03%
2021/03/24	5	43.94	5	43.90	43.05	0	13,697	0.00%
2021/03/23	1	44.30	15	44.74	44.10	-14	13,653	-0.10%
2021/03/22	7	43.01	0	0.00	42.95	7	13,468	0.05%
2021/03/19	23	43.41	15	43.50	43.50	8	13,552	0.06%
2021/03/18	26.2	42.77	32	42.66	43.75	-5.8	13,281	-0.04%
2021/03/17	58	39.83	28.5	40.43	40.65	29.5	12,769	0.23%
2021/03/16	9	38.28	16.2	38.02	38.60	-7.2	11,893	-0.06%
2021/03/15	10	38.78	53	38.39	38.20	-43	11,979	-0.36%
2021/03/12	0	0.00	5	37.10	37.40	-5	11,844	-0.04%
2021/03/11	15	36.26	0	0.00	36.80	15	12,524	0.12%
2021/03/09	2	36.48	0	0.00	36.65	2	13,568	0.01%
2021/03/08	3	36.88	0	0.00	36.70	3	13,606	0.02%
2021/03/05	3	37.37	0	0.00	37.10	3	13,632	0.02%
2021/03/04	3	37.43	2	38.25	37.35	1	13,696	0.01%
2021/03/03	2	37.20	0	0.00	37.75	2	13,544	0.01%
2021/03/02	5	37.63	4.4	38.50	37.30	0.6	13,437	0.00%
2021/02/26	17	37.79	5	37.80	37.70	12	13,320	0.09%
2021/02/25	2	37.50	13	38.17	38.95	-11	13,274	-0.08%
2021/02/24	2.4	37.03	1	37.25	37.00	1.4	13,110	0.01%
2021/02/23	3	36.55	1	36.75	36.50	2	12,989	0.02%
2021/02/22	3	37.30	7	37.26	37.25	-4	12,899	-0.03%
2021/02/19	14	36.58	8	36.89	37.35	6	12,757	0.05%
2021/02/18	5	35.00	28	36.14	36.45	-23	12,566	-0.18%
2021/02/17	0	0.00	1	35.85	35.25	-1	12,409	-0.01%
2021/02/05	13	34.73	15	34.43	34.35	-2	12,224	-0.02%
2021/02/03	7	34.24	0	0.00	34.35	7	12,306	0.06%
2021/02/02	7	34.74	8	35.46	34.70	-1	12,344	-0.01%
2021/02/01	0	0.00	1	33.70	33.65	-1	12,206	-0.01%
2021/01/29	5	34.20	0	0.00	33.65	5	12,151	0.04%
2021/01/28	13	34.50	1	34.95	34.50	12	12,056	0.10%
2021/01/27	0	0.00	5	35.28	35.25	-5	11,987	-0.04%
2021/01/26	14	35.06	0	0.00	35.00	14	11,917	0.12%
2021/01/25	8	36.16	10	36.33	36.30	-2	11,730	-0.02%
2021/01/22	3	37.27	5	37.14	37.25	-2	11,588	-0.02%
2021/01/21	4	36.89	10.4	36.89	37.10	-6.4	11,389	-0.06%
2021/01/20	6	36.12	2	36.75	35.70	4	11,107	0.04%
2021/01/19	7	36.91	12	37.22	37.05	-5	10,777	-0.05%
2021/01/18	0	0.00	1	36.15	36.35	-1	10,311	-0.01%
2021/01/15	5	35.82	4	36.25	35.55	1	10,167	0.01%
2021/01/13	0	0.00	2	36.20	36.40	-2	9,871	-0.02%
2021/01/12	23	36.01	28	36.52	35.80	-5	9,708	-0.05%
2021/01/11	0	0.00	7	35.44	35.65	-7	9,181	-0.08%
2021/01/08	6	35.08	3	35.02	35.10	3	9,041	0.03%
2021/01/07	1	35.40	10	35.21	35.25	-9	8,917	-0.10%
2021/01/06	1	34.35	12	35.34	34.45	-11	8,790	-0.13%
2021/01/05	0	0.00	4	34.88	34.85	-4	8,607	-0.05%
2021/01/04	0	0.00	3	34.50	34.70	-3	8,560	-0.04%
2020/12/31	6	34.48	0	0.00	34.35	6	8,526	0.07%
2020/12/30	0	0.00	2	34.65	34.70	-2	8,473	-0.02%
2020/12/29	15	34.78	46	35.11	35.00	-31	8,439	-0.37%
2020/12/28	5	34.54	0	0.00	34.50	5	8,260	0.06%
2020/12/25	34	34.28	6	34.55	34.40	28	8,197	0.34%
2020/12/24	5	33.69	1	33.70	34.05	4	8,103	0.05%
2020/12/23	8	33.50	0	0.00	33.50	8	8,069	0.10%
2020/12/22	3	34.05	5	33.87	33.50	-2	8,055	-0.02%
2020/12/21	5	34.10	14	33.91	34.35	-9	7,954	-0.11%
2020/12/18	12.1	34.67	1	35.00	34.70	11.1	7,861	0.14%
2020/12/17	4	34.56	2	34.65	34.95	2	7,605	0.03%
2020/12/16	5	34.76	1	34.55	34.55	4	7,451	0.05%
2020/12/15	4	35.61	26	35.15	34.65	-22	7,247	-0.30%
2020/12/14	8	36.92	26	37.04	36.60	-18	6,932	-0.26%
2020/12/11	33.8	36.63	43.2	36.74	37.15	-9.4	6,728	-0.14%
2020/12/10	10	36.81	0	0.00	36.75	10	6,262	0.16%
2020/12/09	2	36.45	10	36.94	37.05	-8	6,067	-0.13%
2020/12/08	19.2	36.03	21	35.63	36.25	-1.8	5,772	-0.03%
2020/12/07	75.1	37.47	8	37.01	36.50	67.1	5,536	1.21%
2020/12/04	79	34.66	24	35.04	35.70	55	4,719	1.17%
2020/12/03	109.2	33.38	63	33.45	33.20	46.2	3,957	1.17%	大買/
2020/12/02	0	0.00	5	32.31	32.30	-5	3,599	-0.14%
2020/12/01	0	0.00	1	31.85	32.00	-1	3,505	-0.03%
2020/11/26	3	31.33	0	0.00	31.50	3	3,295	0.09%
2020/11/24	4	31.90	5	31.61	31.65	-1	3,235	-0.03%
2020/11/23	0	0.00	3	31.33	31.95	-3	3,045	-0.10%
2020/11/20	1	30.20	0	0.00	30.20	1	2,843	0.04%
2020/11/18	4	30.48	1	30.60	30.45	3	2,811	0.11%
2020/11/17	1	30.25	1	30.15	30.05	0	2,786	0.00%
2020/11/11	0	0.00	5	29.85	30.00	-5	2,791	-0.18%
2020/11/10	0	0.00	1	29.85	29.85	-1	2,697	-0.04%
2020/11/05	0	0.00	1	28.85	28.75	-1	2,712	-0.04%
2020/11/02	0	0.00	1	28.00	28.05	-1	2,762	-0.04%
2020/10/27	0	0.00	10	29.05	29.00	-10	2,804	-0.36%
2020/10/23	0	0.00	1	29.35	29.35	-1	2,911	-0.03%
2020/10/20	0	0.00	2	28.90	29.15	-2	3,036	-0.07%
2020/10/16	0	0.00	5	28.80	28.85	-5	3,060	-0.16%
2020/10/15	0	0.00	1	29.10	29.05	-1	3,078	-0.03%
2020/10/14	6	29.24	0	0.00	29.15	6	3,108	0.19%
2020/10/12	5	29.00	9	29.10	29.10	-4	3,197	-0.13%
2020/10/08	0	0.00	2	28.60	28.65	-2	3,193	-0.06%
2020/10/05	1	28.50	0	0.00	28.40	1	3,325	0.03%
2020/09/29	2	28.35	0	0.00	28.30	2	3,453	0.06%
2020/09/25	1	27.80	0	0.00	27.25	1	3,869	0.03%
2020/09/22	0	0.00	1	28.95	28.95	-1	4,251	-0.02%
2020/09/21	10	29.58	0	0.00	29.45	10	4,412	0.23%
2020/09/16	0	0.00	1	29.60	29.50	-1	4,532	-0.02%
2020/09/15	0	0.00	1	29.75	29.65	-1	4,594	-0.02%
2020/09/10	1	29.55	0	0.00	28.95	1	4,959	0.02%
2020/09/09	0	29.30	0	0.00	29.30	0	5,069	0.00%
2020/09/07	1	29.50	16	29.70	29.30	-15	5,260	-0.29%
2020/09/04	1	29.00	0	0.00	29.10	1	5,470	0.02%
2020/09/03	1	29.50	35	29.35	29.35	-34	5,531	-0.61%
2020/09/02	10	29.25	0	0.00	29.40	10	5,595	0.18%
2020/09/01	3	29.13	4	28.85	29.15	-1	5,690	-0.02%
2020/08/31	0	0.00	5	29.20	29.10	-5	5,780	-0.09%
2020/08/28	0	0.00	3	29.40	29.40	-3	5,920	-0.05%
2020/08/27	1	29.90	3	29.90	29.65	-2	6,192	-0.03%
2020/08/26	1	29.70	0	0.00	29.65	1	6,893	0.01%
2020/08/25	1	29.75	4	29.60	29.80	-3	6,970	-0.04%
2020/08/24	1	28.90	8	29.14	29.20	-7	6,975	-0.10%
2020/08/21	0	0.00	3	29.40	29.25	-3	7,034	-0.04%
2020/08/20	1	28.90	0	0.00	29.10	1	7,055	0.01%
2020/08/19	0	0.00	1	30.70	30.60	-1	7,002	-0.01%
2020/08/18	2	31.60	0	0.00	31.45	2	6,951	0.03%
2020/08/17	1	31.75	0	0.00	31.95	1	6,996	0.01%
2020/08/14	23	31.81	0	0.00	31.90	23	7,147	0.32%
2020/08/12	10	32.20	0	0.00	32.15	10	7,191	0.14%
2020/08/07	0	0.00	3	31.90	31.90	-3	7,338	-0.04%
2020/08/03	25	31.95	0	0.00	31.95	25	7,742	0.32%
2020/07/31	0	0.00	1	32.15	31.90	-1	8,030	-0.01%
2020/07/30	4	32.19	1	32.05	32.00	3	8,114	0.04%
2020/07/27	0	0.00	5	31.60	31.20	-5	8,491	-0.06%
2020/07/24	7	31.99	0	0.00	31.45	7	8,488	0.08%
2020/07/23	4	32.30	0	0.00	32.35	4	8,495	0.05%
2020/07/22	0	0.00	7	32.60	32.65	-7	8,636	-0.08%
2020/07/21	4	32.03	1	32.15	32.00	3	8,655	0.03%
2020/07/17	1	32.00	0	0.00	31.75	1	8,692	0.01%
2020/07/16	1	32.15	2	32.70	32.15	-1	8,729	-0.01%
2020/07/15	0	0.00	2	32.43	32.30	-2	8,733	-0.02%
2020/07/14	12	32.54	4	32.30	32.25	8	8,813	0.09%
2020/07/13	8	32.59	0	0.00	32.80	8	8,851	0.09%
2020/07/10	1	32.10	0	0.00	32.00	1	8,986	0.01%
2020/07/08	6	33.24	4	33.25	33.30	2	8,993	0.02%
2020/07/07	1	33.65	0	0.00	33.65	1	9,043	0.01%
2020/07/06	16	34.09	17	34.47	34.00	-1	9,022	-0.01%
2020/07/03	3	33.38	1	33.30	33.40	2	8,798	0.02%
2020/07/02	2	32.10	3	32.37	32.40	-1	8,730	-0.01%
2020/07/01	13	31.92	0	0.00	31.60	13	8,715	0.15%
2020/06/30	1	33.60	1	33.85	33.80	0	8,505	0.00%
2020/06/29	2	33.30	0	0.00	33.50	2	8,367	0.02%
2020/06/24	0	0.00	1	33.45	33.55	-1	8,360	-0.01%
2020/06/23	3	33.90	1	33.80	33.85	2	8,358	0.02%
2020/06/22	2	34.40	6	34.40	34.20	-4	8,367	-0.05%
2020/06/19	6	34.68	6	34.90	34.80	0	8,473	0.00%
2020/06/18	2	34.13	34	34.42	34.50	-32	8,355	-0.38%
2020/06/17	5	34.07	5	34.06	33.75	0	8,233	0.00%
2020/06/16	2	33.18	3	33.48	33.60	-1	8,204	-0.01%
2020/06/15	0	0.00	1	33.10	32.55	-1	8,277	-0.01%
2020/06/12	1	33.05	0	0.00	33.25	1	8,262	0.01%
2020/06/11	8	33.76	4	33.76	33.45	4	8,238	0.05%
2020/06/10	2	33.15	2	33.45	33.35	0	8,093	0.00%
2020/06/09	1	33.20	6	33.23	33.10	-5	8,205	-0.06%
2020/06/08	0	0.00	6.8	33.59	33.65	-6.8	8,314	-0.08%
2020/06/04	0	0.00	1	33.00	32.90	-1	8,829	-0.01%
2020/06/03	19	33.26	3	33.28	33.25	16	8,871	0.18%
2020/06/02	31	34.19	30	34.18	34.05	1	8,641	0.01%
2020/06/01	1	32.00	6	31.76	32.15	-5	8,011	-0.06%
2020/05/28	3	31.17	4	31.48	30.90	-1	7,960	-0.01%
2020/05/27	8	31.76	8	31.66	31.55	0	7,943	0.00%
2020/05/26	0	0.00	1	31.40	31.35	-1	7,928	-0.01%
2020/05/25	3	31.08	0	0.00	31.50	3	7,894	0.04%
2020/05/22	3	31.58	0	0.00	31.40	3	7,883	0.04%
2020/05/21	0	0.00	3	32.07	32.05	-3	7,858	-0.04%
2020/05/20	1	30.75	1	30.65	31.10	0	7,707	0.00%
2020/05/19	2	30.38	11	30.78	30.45	-9	7,691	-0.12%
2020/05/18	15	30.33	0	0.00	30.25	15	7,642	0.20%
2020/05/15	3	31.13	1	30.95	30.80	2	7,614	0.03%
2020/05/14	1	31.90	1	31.90	31.15	0	7,541	0.00%
2020/05/13	0	0.00	1	32.35	32.40	-1	7,448	-0.01%
2020/05/12	3	32.40	0	0.00	32.30	3	7,429	0.04%
2020/05/11	1	33.15	5	32.84	32.55	-4	7,377	-0.05%
2020/05/08	2	32.15	14	31.98	32.20	-12	7,245	-0.17%
2020/05/07	4	32.11	20	32.08	31.60	-16	7,055	-0.23%
2020/05/06	0	0.00	10	31.60	31.75	-10	6,778	-0.15%
2020/05/05	32	31.89	18	32.19	32.00	14	6,687	0.21%
2020/05/04	0	0.00	10	30.60	31.50	-10	6,462	-0.15%
2020/04/30	0	0.00	3	30.53	30.70	-3	6,301	-0.05%
2020/04/29	0	0.00	1	30.25	30.15	-1	6,271	-0.02%
2020/04/28	30	30.02	1	30.00	30.10	29	6,275	0.46%
2020/04/27	3	30.33	5	30.36	30.35	-2	6,328	-0.03%
2020/04/21	2	28.65	0	0.00	28.60	2	6,050	0.03%
2020/04/17	2	29.70	10	29.35	29.00	-8	5,936	-0.13%
2020/04/16	1	29.45	0	0.00	29.25	1	5,879	0.02%
2020/04/15	2	29.30	2	29.40	29.60	0	5,868	0.00%
2020/04/10	2	28.53	2	28.58	28.45	0	5,665	0.00%
2020/04/09	2	29.13	1	29.25	29.25	1	5,567	0.02%
2020/04/07	0	0.00	3.5	27.46	27.55	-3.5	5,460	-0.06%
2020/04/01	1.5	26.85	0	0.00	26.95	1.5	5,322	0.03%
2020/03/31	2	26.60	6	26.68	26.60	-4	5,317	-0.08%
2020/03/30	4	26.44	0	0.00	26.60	4	5,286	0.08%
2020/03/26	4	26.43	46	26.65	26.60	-42	5,191	-0.81%
2020/03/25	10	26.89	4	26.79	26.55	6	5,159	0.12%
2020/03/24	1	26.50	3.3	26.09	25.80	-2.3	5,009	-0.04%
2020/03/23	22	25.24	0	0.00	25.20	22	4,975	0.44%
2020/03/20	0	0.00	11	25.98	25.95	-11	5,061	-0.22%
2020/03/19	22	23.02	0	0.00	24.30	22	4,986	0.44%
2020/03/18	3	25.15	0	0.00	25.00	3	4,972	0.06%
2020/03/17	2	25.50	6	25.65	25.45	-4	4,949	-0.08%
2020/03/16	8	26.59	0	0.00	25.50	8	4,935	0.16%
2020/03/13	11	25.51	0	0.00	26.95	11	4,851	0.23%
2020/03/12	10	28.50	0.3	28.50	28.10	9.8	4,697	0.21%
2020/03/11	14	31.03	1	30.85	29.80	13	4,571	0.28%
2020/03/10	0.5	32.50	4	30.65	32.50	-3.5	4,266	-0.08%
2020/03/09	1	31.35	6	30.81	30.70	-5	4,076	-0.12%
2020/03/03	0	0.00	3	30.00	30.00	-3	4,069	-0.07%
2020/03/02	3	29.00	0	0.00	29.15	3	4,070	0.07%
2020/02/27	12	29.52	0	0.00	29.45	12	4,078	0.29%
2020/02/26	2	30.48	0	0.00	30.45	2	4,107	0.05%
2020/02/24	2	30.93	0	0.00	31.00	2	4,323	0.05%
2020/02/20	0	0.00	6	31.40	31.25	-6	4,427	-0.14%
2020/02/14	0	0.00	3	30.90	31.05	-3	5,331	-0.06%
2020/02/13	0	0.00	1	31.00	30.65	-1	5,861	-0.02%
2020/02/11	1	30.70	0	0.00	30.75	1	7,164	0.01%
2020/02/10	0	0.00	2	29.85	30.00	-2	7,657	-0.03%
2020/02/07	2	30.23	0	0.00	30.00	2	7,673	0.03%
2020/02/06	2	30.50	0	0.00	30.60	2	7,685	0.03%
2020/02/05	0	0.00	1.2	29.74	29.70	-1.2	7,674	-0.01%
2020/02/03	1	28.55	0	0.00	28.90	1	7,674	0.01%
2020/01/31	0	0.00	4.5	30.62	30.00	-4.5	7,640	-0.06%
2020/01/30	1	29.95	0.7	29.95	29.95	0.3	7,627	0.00%
2020/01/20	1	33.35	0	0.00	33.25	1	7,551	0.01%
2020/01/17	1	33.90	1	33.95	33.85	0	7,551	0.00%
2020/01/14	11	34.05	0	0.00	34.15	11	7,714	0.14%
2020/01/13	10	34.10	0	0.00	34.15	10	7,759	0.13%
2020/01/09	1	34.25	7	34.07	34.25	-6	7,821	-0.08%
2020/01/08	1	32.95	0	0.00	32.60	1	7,834	0.01%
2020/01/07	0	0.00	10	32.95	32.70	-10	7,993	-0.13%
2020/01/02	3	34.50	0	0.00	34.55	3	8,026	0.04%
2019/12/31	2	34.25	0	0.00	34.25	2	8,043	0.02%
2019/12/30	0	0.00	1	35.00	35.10	-1	7,973	-0.01%
2019/12/27	0	0.00	1	34.80	35.30	-1	7,972	-0.01%
2019/12/26	3	34.53	0	0.00	34.40	3	7,974	0.04%
2019/12/25	5	34.60	3	34.75	34.75	2	8,056	0.02%
2019/12/20	3	35.60	0	0.00	35.20	3	8,280	0.04%
2019/12/18	0	0.00	1	35.95	35.90	-1	8,293	-0.01%
2019/12/17	4	36.13	5	36.20	36.25	-1	8,288	-0.01%
2019/12/16	0	0.00	1	35.25	35.55	-1	8,217	-0.01%
2019/12/13	4	36.49	0	0.00	35.30	4	8,241	0.05%
2019/12/11	6	35.74	0	0.00	35.45	6	8,152	0.07%
2019/12/10	0.4	35.05	1	35.40	35.15	-0.7	8,208	-0.01%
2019/12/06	0	0.00	1	35.40	34.85	-1	8,344	-0.01%
2019/12/03	5	34.60	0	0.00	34.20	5	8,557	0.06%
2019/12/02	2	33.93	1	34.00	34.00	1	8,711	0.01%
2019/11/25	0	0.00	2	35.80	35.65	-2	8,679	-0.02%
2019/11/22	2	35.25	4	35.25	35.15	-2	8,752	-0.02%
2019/11/21	0	0.00	1	36.10	36.00	-1	8,769	-0.01%
2019/11/20	3	36.45	0	0.00	36.95	3	8,683	0.03%
2019/11/18	0	0.00	6	36.82	36.75	-6	8,677	-0.07%
2019/11/15	5.5	37.45	0	0.00	36.25	5.5	8,639	0.06%
2019/11/14	1	36.35	1	36.65	36.70	0	8,431	0.00%
2019/11/13	8	37.78	3	38.20	37.80	5	8,297	0.06%
2019/11/12	0.5	37.70	8	37.81	38.00	-7.5	8,142	-0.09%
2019/11/11	11	35.44	20	36.05	35.95	-9	7,823	-0.12%
2019/11/08	16	34.35	18	35.25	35.80	-2	7,792	-0.03%
2019/11/07	5	32.78	22	32.52	33.40	-17	7,242	-0.23%
2019/11/06	0	0.00	1	30.35	30.40	-1	6,951	-0.01%
2019/11/04	1	30.75	0	0.00	30.80	1	7,415	0.01%
2019/11/01	0	0.00	5	30.53	30.55	-5	7,566	-0.07%
2019/10/31	0	0.00	9	30.20	30.20	-9	7,695	-0.12%
2019/10/28	1	30.75	0	0.00	30.70	1	7,960	0.01%
2019/10/25	15	31.20	0	0.00	31.20	15	8,022	0.19%
2019/10/24	16	31.47	5	31.61	31.70	11	8,071	0.14%
2019/10/23	1	31.30	0	0.00	31.45	1	8,127	0.01%
2019/10/18	2	31.20	1	31.15	31.75	1	8,207	0.01%
2019/10/17	0	0.00	1	30.90	31.45	-1	8,213	-0.01%
2019/10/16	6	30.64	0	0.00	30.80	6	8,214	0.07%
2019/10/15	49	31.44	63	30.42	30.65	-14	8,252	-0.17%
2019/10/09	0	0.00	4	32.05	32.30	-4	8,148	-0.05%
2019/10/08	0	0.00	1	32.80	32.70	-1	8,159	-0.01%
2019/10/07	1	32.20	0	0.00	32.40	1	8,202	0.01%
2019/10/04	1	32.20	0	0.00	32.30	1	8,180	0.01%
2019/10/03	6	32.45	0	0.00	32.45	6	8,173	0.07%
2019/10/02	6	32.85	0	0.00	32.95	6	8,198	0.07%
2019/10/01	2	33.00	9	32.64	32.95	-7	8,163	-0.09%
2019/09/27	4	31.96	9	31.85	31.55	-5	8,072	-0.06%
2019/09/26	1	33.40	4	33.51	33.45	-3	7,933	-0.04%
2019/09/25	3	33.07	8	33.20	33.20	-5	7,902	-0.06%
2019/09/24	3	32.97	3	33.50	33.20	0	7,911	0.00%
2019/09/19	1	32.95	6	32.92	33.10	-5	7,870	-0.06%
2019/09/18	2	33.38	0	0.00	33.30	2	7,826	0.03%
2019/09/17	0	0.00	4	33.25	32.80	-4	7,767	-0.05%
2019/09/12	1.5	33.60	29	33.87	34.00	-27.5	7,669	-0.36%
2019/09/11	2.5	33.37	3	33.15	33.45	-0.5	7,566	-0.01%
2019/09/09	5	33.09	26.8	33.54	32.65	-21.8	7,367	-0.30%
2019/09/06	1.5	32.80	3	32.57	32.90	-1.5	7,200	-0.02%
2019/09/05	1	32.15	3	32.48	32.50	-2	7,044	-0.03%
2019/09/04	12.5	32.11	21.5	32.01	32.15	-9	6,853	-0.13%
2019/09/03	0	0.00	3	31.17	31.20	-3	6,666	-0.05%
2019/09/02	6	31.23	18	31.10	31.20	-12	6,637	-0.18%
2019/08/30	2	31.00	2	30.95	30.80	0	6,613	0.00%
2019/08/29	0	0.00	6	30.64	30.70	-6	6,570	-0.09%
2019/08/28	2	30.20	1	30.45	30.10	1	6,521	0.02%
2019/08/27	0	0.00	6	30.82	30.70	-6	6,492	-0.09%
2019/08/26	4	30.40	5	30.50	30.25	-1	6,376	-0.02%
2019/08/22	10	30.85	2	30.45	30.55	8	6,232	0.13%
2019/08/21	3	30.78	2	30.50	30.55	1	6,268	0.02%
2019/08/20	1	30.50	2	30.63	30.60	-1	6,373	-0.02%
2019/08/19	3	30.27	3	30.10	30.15	0	6,273	0.00%
2019/08/16	8	29.99	1	30.10	29.60	7	6,315	0.11%
2019/08/15	0	0.00	2	29.00	29.40	-2	6,208	-0.03%
2019/08/14	7	30.04	0	0.00	29.10	7	6,132	0.11%
2019/08/13	9	30.11	5.7	29.87	29.60	3.3	6,004	0.05%
2019/08/12	14	30.71	11.2	30.80	31.50	2.8	5,745	0.05%
2019/08/08	6	28.18	9	28.57	28.95	-3	5,320	-0.06%
2019/08/07	5	28.45	3	28.40	27.70	2	5,099	0.04%
2019/08/06	1	28.30	2	28.10	28.25	-1	4,788	-0.02%
2019/08/05	5	28.31	9	28.60	28.45	-4	4,690	-0.09%
2019/08/02	4	27.86	0	0.00	27.80	4	4,576	0.09%
2019/08/01	1	28.25	0.8	28.60	28.80	0.2	4,498	0.00%
2019/07/31	3	28.77	1	29.00	28.65	2	4,485	0.04%
2019/07/29	3	28.50	2	28.65	28.65	1	4,356	0.02%
2019/07/26	2	28.20	9	28.13	28.20	-7	4,290	-0.16%
2019/07/25	0	0.00	3	27.88	28.05	-3	4,201	-0.07%
2019/07/24	0	0.00	2	27.40	27.55	-2	4,103	-0.05%
2019/07/22	4.5	26.61	0	0.00	26.65	4.5	3,997	0.11%
2019/07/18	0	0.00	11	26.00	26.10	-11	3,956	-0.28%
2019/07/17	1	26.30	1	25.90	25.90	0	3,955	0.00%
2019/07/16	0	0.00	4	25.83	25.70	-4	3,920	-0.10%
2019/07/15	2	25.35	0	0.00	25.25	2	3,895	0.05%
2019/07/12	2	25.30	0	0.00	25.30	2	3,958	0.05%
2019/07/11	0	0.00	1	25.10	25.55	-1	3,970	-0.03%
2019/07/10	0	0.00	1	25.00	25.00	-1	3,965	-0.03%
2019/07/08	0	0.00	1	24.80	24.90	-1	4,155	-0.02%
2019/07/05	1	24.45	0	0.00	24.45	1	4,362	0.02%
2019/07/03	0	0.00	1	24.75	24.65	-1	4,828	-0.02%
2019/07/02	0	0.00	9.5	24.33	24.70	-9.5	5,103	-0.19%
2019/07/01	0	0.00	2	24.48	24.50	-2	5,257	-0.04%
2019/06/28	1	23.90	0	0.00	23.85	1	5,282	0.02%
2019/06/27	0	0.00	1	24.30	24.30	-1	5,388	-0.02%
2019/06/26	1	23.85	0	0.00	23.90	1	5,414	0.02%
2019/06/25	1	24.10	0	0.00	23.85	1	5,463	0.02%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/21	0	0.00	1	24.40	24.30	-1	5,719	-0.02%
2019/06/19	1	23.85	1	23.75	23.95	0	6,047	0.00%
2019/06/17	1	23.50	0	0.00	23.45	1	6,867	0.01%
2019/06/05	0	0.00	4	24.50	24.35	-4	7,642	-0.05%
2019/06/03	0	0.00	7	23.20	23.50	-7	8,206	-0.09%
2019/05/31	0	0.00	1	23.00	23.30	-1	8,267	-0.01%
2019/05/30	0.2	23.00	0	0.00	22.65	0.2	8,407	0.00%
2019/05/29	1	22.50	0	0.00	22.35	1	8,489	0.01%
2019/05/27	6	22.86	0	0.00	22.35	6	8,381	0.07%
2019/05/23	1	23.50	0	0.00	23.40	1	8,245	0.01%
2019/05/21	2	24.25	1	24.20	24.15	1	8,123	0.01%
2019/05/20	4	24.33	0	0.00	24.20	4	8,099	0.05%
2019/05/17	5	25.52	0	0.00	24.90	5	8,034	0.06%
2019/05/16	0	0.00	2	26.25	26.10	-2	7,976	-0.03%
2019/05/15	0	0.00	5	26.25	26.40	-5	7,973	-0.06%
2019/05/13	1	25.20	0	0.00	25.20	1	7,985	0.01%
2019/05/10	1	25.85	0	0.00	25.95	1	7,966	0.01%
2019/05/08	2	26.45	0	0.00	26.45	2	7,903	0.03%
2019/05/07	0	0.00	2	26.98	26.95	-2	7,867	-0.03%
2019/05/06	2	26.20	0	0.00	26.20	2	7,826	0.03%
2019/05/02	0	0.00	1	27.10	27.10	-1	7,744	-0.01%
2019/04/30	0	0.00	1	26.85	26.90	-1	7,734	-0.01%
2019/04/29	7	26.34	0	0.00	26.70	7	7,722	0.09%
2019/04/26	0	0.00	1	27.00	27.00	-1	7,663	-0.01%
2019/04/25	1	26.95	4	27.09	27.15	-3	7,644	-0.04%
2019/04/23	1	26.95	0	0.00	27.35	1	7,597	0.01%
2019/04/22	6	27.27	31	27.40	27.10	-25	7,548	-0.33%
2019/04/18	0	0.00	1	27.15	26.70	-1	7,487	-0.01%
2019/04/17	17	27.36	0	0.00	27.40	17	7,426	0.23%
2019/04/16	1	27.50	0	0.00	27.60	1	7,380	0.01%
2019/04/15	2	27.35	2	27.50	27.75	0	7,365	0.00%
2019/04/12	33	27.98	33	27.52	27.45	0	7,359	0.00%
2019/04/11	8	28.64	10	28.45	28.30	-2	7,239	-0.03%
2019/04/10	3	28.77	4	29.06	29.20	-1	7,017	-0.01%
2019/04/09	29	28.68	9	28.90	29.05	20	6,887	0.29%
2019/04/08	18	28.42	1	27.70	27.90	17	6,616	0.26%
2019/04/03	21	27.17	1	27.20	27.20	20	6,382	0.31%
2019/04/02	5	26.90	2	27.00	26.70	3	6,251	0.05%
2019/03/26	8.2	27.08	14	26.99	26.60	-5.8	6,024	-0.10%
2019/03/25	14	26.99	1	27.15	26.95	13	5,894	0.22%
2019/03/22	0	0.00	11	27.09	26.95	-11	5,890	-0.19%
2019/03/21	1	26.85	34	27.20	26.95	-33	5,757	-0.57%
2019/03/20	3	25.93	6	26.17	26.45	-3	5,487	-0.05%
2019/03/19	32	24.97	13	25.02	25.20	19	5,169	0.37%
2019/03/18	0	0.00	1	24.30	24.50	-1	4,987	-0.02%
2019/03/15	2	24.10	3	24.40	24.30	-1	4,960	-0.02%
2019/03/14	1	24.05	1	24.10	23.90	0	4,976	0.00%
2019/03/13	2	24.20	0	0.00	24.10	2	4,987	0.04%
2019/03/12	4	24.38	0	0.00	24.20	4	5,001	0.08%
2019/03/08	127	24.38	102	24.44	24.60	25	5,016	0.50%	大買/大賣/
2019/03/07	0	0.00	10	26.33	26.70	-10	4,585	-0.22%
2019/03/06	7	26.00	7	26.25	25.90	0	4,513	0.00%
2019/03/05	2	26.40	1	26.45	25.95	1	4,473	0.02%
2019/03/04	0	0.00	3	26.00	26.15	-3	4,406	-0.07%
2019/02/27	1	25.25	0	0.00	25.55	1	4,320	0.02%
2019/02/25	1	25.30	11.8	25.51	25.65	-10.8	4,400	-0.25%
2019/02/21	8	25.18	1.7	25.05	25.05	6.3	4,667	0.14%
2019/02/19	3	25.42	0	0.00	25.65	3	4,860	0.06%
2019/02/15	1	25.30	1	25.90	25.40	0	4,952	0.00%
2019/02/14	1.2	25.58	0	0.00	25.50	1.2	5,080	0.02%
2019/02/13	0	0.00	3	25.85	25.70	-3	5,207	-0.06%
2019/02/12	0	0.00	4	25.28	25.35	-4	5,280	-0.08%
2019/02/11	1	24.50	10	25.10	25.05	-9	5,421	-0.17%
2019/01/30	13	24.66	0	0.00	24.65	13	5,464	0.24%
2019/01/29	1	25.05	0	0.00	25.20	1	5,601	0.02%
2019/01/25	0	0.00	7	25.59	25.50	-7	5,897	-0.12%
2019/01/24	2	25.23	6	25.43	25.10	-4	6,015	-0.07%
2019/01/23	0	0.00	1	24.85	24.95	-1	6,037	-0.02%
2019/01/21	2	24.73	0	0.00	24.65	2	6,294	0.03%
2019/01/16	0	0.00	1	25.10	24.80	-1	6,763	-0.01%
2019/01/15	1	24.25	6	24.50	24.55	-5	6,861	-0.07%
2019/01/11	2	24.30	2	24.33	24.40	0	7,153	0.00%
2019/01/10	1	24.10	0	0.00	24.05	1	7,215	0.01%
2019/01/09	0	0.00	1	25.05	25.05	-1	7,208	-0.01%
2019/01/08	9	24.49	0	0.00	24.85	9	7,352	0.12%
2019/01/07	7	24.79	0	0.00	24.60	7	7,500	0.09%
2019/01/02	1	26.15	0	0.00	26.30	1	7,808	0.01%
2018/12/28	0	0.00	2	25.88	26.10	-2	7,853	-0.03%
2018/12/27	10	25.30	10	25.60	25.50	0	7,899	0.00%
2018/12/26	3	25.13	0	0.00	25.10	3	8,017	0.04%
2018/12/25	1	25.55	0	0.00	25.55	1	8,178	0.01%
2018/12/24	2.3	25.96	0	0.00	25.95	2.3	8,384	0.03%
2018/12/20	3	25.50	0	0.00	25.70	3	8,950	0.03%
2018/12/19	0	0.00	10	26.30	26.30	-10	9,065	-0.11%
2018/12/18	12.2	26.49	0	0.00	26.10	12.2	9,068	0.13%
2018/12/17	0	0.00	11	26.85	26.30	-11	9,002	-0.12%
2018/12/14	3	27.27	0	0.00	27.05	3	8,877	0.03%
2018/12/13	0	0.00	3	27.85	27.80	-3	8,790	-0.03%
2018/12/12	16	28.27	18	28.33	28.30	-2	8,790	-0.02%
2018/12/11	2	27.35	9	27.93	27.75	-7	8,667	-0.08%
2018/12/10	2	26.95	1	27.05	27.50	1	8,747	0.01%
2018/12/07	2	28.20	0	0.00	27.30	2	8,732	0.02%
2018/12/06	2	27.23	15	27.50	27.60	-13	8,638	-0.15%
2018/12/05	7	27.75	0	0.00	27.45	7	8,530	0.08%
2018/12/04	22	28.00	28	28.26	28.20	-6	8,440	-0.07%
2018/12/03	17	27.84	15	28.28	28.05	2	8,336	0.02%
2018/11/30	10	27.04	12	27.21	27.30	-2	8,115	-0.02%
2018/11/29	8	27.02	1	27.05	26.70	7	8,013	0.09%
2018/11/28	1	26.70	1	26.65	26.65	0	7,944	0.00%
2018/11/26	0	0.00	3	25.85	25.80	-3	7,782	-0.04%
2018/11/23	3	25.87	0	0.00	25.70	3	7,765	0.04%
2018/11/22	0	0.00	2	26.65	26.20	-2	7,691	-0.03%
2018/11/21	3	26.57	0	0.00	27.00	3	7,645	0.04%
2018/11/20	5.5	26.61	9	26.82	26.55	-3.5	7,541	-0.05%
2018/11/19	5	26.45	5	26.75	26.75	0	7,343	0.00%
2018/11/16	2	26.25	1	27.00	26.20	1	7,267	0.01%
2018/11/14	3.5	26.66	0	0.00	26.70	3.5	7,168	0.05%
2018/11/13	2	26.30	2	27.20	27.20	0	7,135	0.00%
2018/11/12	3.6	26.53	12.9	26.71	26.80	-9.3	7,010	-0.13%
2018/11/09	3	26.07	1	26.20	26.15	2	6,859	0.03%
2018/11/08	1	25.80	4	26.04	25.80	-3	6,755	-0.04%
2018/11/07	2	25.25	0	0.00	25.40	2	6,632	0.03%
2018/11/06	2	25.25	1	25.25	25.25	1	6,595	0.02%
2018/11/05	0.3	24.95	2	25.15	25.10	-1.7	6,425	-0.03%
2018/11/02	1	24.60	2	24.10	24.60	-1	6,305	-0.02%
2018/11/01	0	0.00	4	23.45	23.45	-4	6,071	-0.07%
2018/10/31	0.3	21.35	0	0.00	21.35	0.3	5,914	0.01%
2018/10/30	1	20.35	1	20.45	20.20	0	5,841	0.00%
2018/10/26	4	23.50	5	23.52	23.35	-1	5,586	-0.02%
2018/10/17	0	0.00	10	23.48	23.50	-10	5,384	-0.19%
2018/10/16	1	23.65	0	0.00	22.85	1	5,212	0.02%
2018/10/12	1	23.20	0	0.00	23.50	1	5,047	0.02%
2018/10/11	1	21.85	1	22.50	22.50	0	4,911	0.00%
2018/10/09	0	0.00	4	23.50	23.60	-4	4,725	-0.08%
2018/10/08	0	0.00	2	23.25	23.25	-2	4,622	-0.04%
2018/10/05	9	22.94	72	23.02	22.60	-63	4,572	-1.38%
2018/10/04	4	24.03	2	24.10	24.10	2	4,445	0.04%
2018/10/03	43	24.12	7	24.17	24.25	36	4,271	0.84%
2018/10/02	35	24.18	13	23.77	23.65	22	4,050	0.54%
2018/10/01	1	23.85	3	23.80	23.80	-2	3,895	-0.05%
2018/09/28	10	23.70	11	23.66	23.65	-1	3,853	-0.03%
2018/09/26	1	23.45	0	0.00	23.45	1	3,783	0.03%
2018/09/25	0	0.00	11	23.76	23.90	-11	3,659	-0.30%
2018/09/21	5	23.25	8	23.16	23.40	-3	3,469	-0.09%
2018/09/20	9	23.27	10	23.03	22.85	-1	3,252	-0.03%
2018/09/18	10	22.18	37	22.68	22.60	-27	3,030	-0.89%
2018/09/17	5	21.10	8	21.57	21.90	-3	2,783	-0.11%
2018/09/14	0	0.00	1	20.60	20.35	-1	2,841	-0.04%
2018/09/12	31	20.22	0	0.00	20.00	31	3,180	0.97%
2018/09/11	2	20.33	1	20.40	20.40	1	3,205	0.03%
2018/09/10	0	0.00	1	20.15	20.15	-1	3,271	-0.03%
2018/09/07	3	21.32	0	0.00	20.85	3	3,315	0.09%
2018/09/06	3	21.48	6	21.83	21.60	-3	3,284	-0.09%
2018/09/03	0	0.00	3	21.05	20.90	-3	3,288	-0.09%
2018/08/24	0	0.00	1	21.15	21.15	-1	3,678	-0.03%
2018/08/21	1	21.00	0	0.00	21.05	1	3,919	0.03%
2018/08/16	4	21.23	0	0.00	21.25	4	4,048	0.10%
2018/08/13	0	0.00	2	22.35	21.75	-2	4,299	-0.05%
2018/08/10	1	22.70	0	0.00	22.60	1	4,250	0.02%
2018/08/09	0	0.00	2	23.20	23.00	-2	4,234	-0.05%
2018/08/08	5	23.30	0	0.00	23.25	5	4,258	0.12%
2018/08/03	0	0.00	1	22.70	22.70	-1	4,332	-0.02%
2018/07/30	0	0.00	1	22.55	22.30	-1	4,792	-0.02%
2018/07/27	0	0.00	6	22.35	22.40	-6	4,818	-0.12%
2018/07/26	1	22.30	0	0.00	22.30	1	4,850	0.02%
2018/07/19	0	0.00	1	22.75	22.75	-1	5,139	-0.02%
2018/07/18	0	0.00	5	22.61	22.40	-5	5,194	-0.10%
2018/07/17	1	22.45	0	0.00	22.40	1	5,236	0.02%
2018/07/12	0	0.00	1	22.30	22.35	-1	5,446	-0.02%
2018/07/11	2	21.95	1	22.00	21.80	1	5,444	0.02%
2018/07/06	5	21.00	1	21.10	21.30	4	5,541	0.07%
2018/07/05	1	21.50	121	21.41	21.30	-120	5,561	-2.16%	大賣/鉅額交易
2018/07/04	2	22.28	0	0.00	22.15	2	5,542	0.04%
2018/07/02	1	23.05	1	23.15	23.10	0	5,542	0.00%
2018/06/29	1	23.40	0	0.00	23.05	1	5,572	0.02%
2018/06/27	2	23.40	0	0.00	23.30	2	5,630	0.04%
2018/06/26	2	23.65	0	0.00	23.55	2	5,699	0.04%
2018/06/25	5	23.95	1	24.20	23.55	4	5,702	0.07%
2018/06/22	10	23.00	20	23.61	24.80	-10	5,558	-0.18%
2018/06/21	2	22.40	0	0.00	23.00	2	5,293	0.04%
2018/06/19	0	0.00	3	22.50	22.85	-3	5,356	-0.06%
2018/06/15	10	23.15	12	23.10	23.20	-2	5,359	-0.04%
2018/06/14	3	22.60	8	22.85	22.60	-5	5,320	-0.09%
2018/06/12	10	23.35	12	23.05	23.00	-2	5,734	-0.03%
2018/06/11	0	0.00	1	23.05	22.95	-1	5,675	-0.02%
2018/06/06	0	0.00	1	22.55	22.65	-1	5,743	-0.02%
2018/06/05	1	22.35	0	0.00	22.20	1	5,765	0.02%
2018/06/04	8	21.90	0	0.00	21.95	8	5,680	0.14%
2018/05/29	0	0.00	1	22.10	22.20	-1	5,563	-0.02%
2018/05/25	2	21.85	0	0.00	21.70	2	5,514	0.04%
2018/05/22	6	22.03	40	22.00	21.60	-34	5,416	-0.63%
2018/05/21	0	0.00	2	22.00	21.95	-2	5,258	-0.04%
2018/05/17	8	20.99	11	20.82	20.75	-3	5,240	-0.06%
2018/05/16	5	21.00	0	0.00	21.00	5	5,247	0.10%
2018/05/15	2	21.33	1	21.40	21.10	1	5,266	0.02%
2018/05/14	18	21.43	0	0.00	21.40	18	5,442	0.33%
2018/05/11	20	21.75	2	21.80	21.75	18	5,436	0.33%
2018/05/10	0	0.00	10	22.20	22.30	-10	5,382	-0.19%
2018/05/09	3	22.25	7	22.13	22.25	-4	5,354	-0.07%
2018/05/08	10	22.00	0	0.00	22.05	10	5,160	0.19%
2018/05/02	0	0.00	2	20.88	20.95	-2	5,090	-0.04%
2018/04/25	2	20.00	2	20.00	20.55	0	5,055	0.00%
2018/04/24	16	21.10	0	0.00	20.95	16	4,979	0.32%
2018/04/23	0	0.00	3	22.10	22.05	-3	4,942	-0.06%
2018/04/20	3	21.97	4	22.05	22.05	-1	5,095	-0.02%
2018/04/19	3	22.12	2	22.25	22.30	1	5,031	0.02%
2018/04/18	0	0.00	2	22.65	22.60	-2	4,983	-0.04%
2018/04/17	1	22.90	2	22.70	22.70	-1	4,968	-0.02%
2018/04/16	1	22.90	3	22.85	22.85	-2	5,011	-0.04%
2018/04/12	1	23.35	0	0.00	23.40	1	4,968	0.02%
2018/04/11	0	0.00	1	23.65	23.50	-1	5,006	-0.02%
2018/04/10	0	0.00	2	23.43	23.35	-2	5,091	-0.04%
2018/04/03	3	23.88	2	23.90	23.85	1	5,145	0.02%
2018/04/02	0	0.00	3	23.85	23.85	-3	5,155	-0.06%
2018/03/31	4	24.18	0	0.00	24.05	4	5,160	0.08%
2018/03/30	1	23.50	1	23.80	23.85	0	5,157	0.00%
2018/03/29	2	23.18	0	0.00	23.05	2	5,105	0.04%
2018/03/28	5	23.55	0	0.00	23.30	5	4,980	0.10%
2018/03/26	1	23.55	0	0.00	23.40	1	4,863	0.02%
2018/03/23	0	0.00	7	23.60	23.70	-7	4,814	-0.15%
2018/03/22	1	24.65	1	24.40	24.35	0	4,761	0.00%
2018/03/21	1.1	24.75	0	0.00	24.65	1.1	4,805	0.02%
2018/03/20	1.3	24.88	2	24.85	24.85	-0.7	5,135	-0.01%
2018/03/19	5	25.18	0	0.00	25.05	5	5,212	0.10%
2018/03/16	5	25.74	2	25.80	25.70	3	5,125	0.06%
2018/03/15	1	25.90	0	0.00	25.80	1	4,877	0.02%
2018/03/14	1	26.20	0	0.00	26.10	1	5,124	0.02%
2018/03/13	43	26.60	0	0.00	26.20	43	5,199	0.83%
2018/03/12	0	0.00	3	26.50	26.50	-3	5,211	-0.06%
2018/03/08	0	0.00	1	25.60	25.55	-1	5,441	-0.02%
2018/03/07	1	25.20	0	0.00	25.15	1	5,552	0.02%
2018/02/21	0	0.00	1	24.10	24.35	-1	6,604	-0.02%
2018/02/12	3	23.63	0	0.00	23.50	3	6,677	0.04%
2018/02/09	2	23.00	1	23.00	23.80	1	6,734	0.01%
2018/02/06	9	23.87	23	23.89	23.75	-14	7,212	-0.19%
2018/02/05	1	26.05	7	26.01	26.15	-6	7,178	-0.08%
2018/02/02	1	26.50	7	26.58	26.60	-6	7,402	-0.08%
2018/02/01	0	0.00	6	26.65	26.60	-6	7,511	-0.08%
2018/01/31	3	26.72	0	0.00	26.65	3	7,576	0.04%
2018/01/30	0	0.00	6	26.86	26.90	-6	7,702	-0.08%
2018/01/29	0	0.00	3	26.80	26.75	-3	7,807	-0.04%
2018/01/26	2	26.73	0	0.00	26.55	2	8,327	0.02%
2018/01/25	6	27.08	1	27.00	26.85	5	8,491	0.06%
2018/01/24	12	27.03	0	0.00	26.90	12	8,492	0.14%
2018/01/23	0	0.00	1	26.80	26.85	-1	8,528	-0.01%
2018/01/22	0	0.00	2	26.80	26.75	-2	8,664	-0.02%
2018/01/19	4	26.90	10	26.95	26.90	-6	8,949	-0.07%
2018/01/18	2	26.95	9	27.01	27.00	-7	9,298	-0.08%
2018/01/17	6	27.28	0	0.00	27.05	6	9,505	0.06%
2018/01/16	14	26.96	99	27.15	27.30	-85	9,568	-0.89%
2018/01/15	0	0.00	3	26.35	26.35	-3	9,558	-0.03%
2018/01/12	17	26.33	17	26.46	26.25	0	9,622	0.00%
2018/01/11	2	26.10	0	0.00	26.10	2	9,681	0.02%
2018/01/10	6	26.10	0	0.00	26.05	6	9,769	0.06%
2018/01/09	2	26.85	0	0.00	26.75	2	9,912	0.02%
2018/01/08	3	26.92	2	26.95	26.85	1	10,189	0.01%
2018/01/04	0	0.00	23	27.06	27.05	-23	10,909	-0.21%
2018/01/03	1	26.40	0	0.00	26.65	1	11,278	0.01%
2018/01/02	28	26.52	1	26.60	26.40	27	12,507	0.22%