南茂 (8150)-元富-嘉義券商分點個股進出

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
32.20
漲跌
▲0.25
漲幅
+0.78%
成交量
1,292張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30(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－元富-嘉義券商分點個股進出

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-嘉義券商分點個股進出
元富-嘉義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
2024/11/22	0	0.00	3	32.30	32.20	-3	2,805	-0.11%
2024/11/21	6	32.05	0	0.00	31.95	6	2,833	0.21%
2024/11/20	1	32.00	0	0.00	32.05	1	2,856	0.04%
2024/11/19	1.5	32.33	0	0.00	32.35	1.5	2,870	0.05%
2024/11/14	2	31.70	1	31.95	32.00	1	2,932	0.03%
2024/11/13	32	32.30	0	0.00	31.65	32	2,932	1.09%
2024/11/12	3	32.85	4	32.80	32.95	-1	2,918	-0.03%
2024/11/11	0.1	33.40	5	33.10	33.45	-4.9	2,900	-0.17%
2024/11/08	22.2	34.15	3	34.30	33.85	19.2	2,864	0.67%
2024/11/07	5	34.65	1	34.95	34.90	4	2,796	0.14%
2024/11/06	24	34.51	0	0.00	34.60	24	2,771	0.87%
2024/11/05	0	35.75	2	36.00	35.65	-2	2,695	-0.07%
2024/11/04	3	35.98	0	0.00	35.95	3	2,712	0.11%
2024/11/01	0	0.00	1	36.10	36.10	-1	2,753	-0.04%
2024/10/29	38.1	35.34	0	0.00	35.35	38.1	2,770	1.38%
2024/10/28	1	35.90	0	0.00	36.00	1	2,765	0.04%
2024/10/25	2	36.10	0	0.00	36.30	2	2,773	0.07%
2024/10/23	1	36.65	0	0.00	36.50	1	2,801	0.04%
2024/10/22	1	36.50	0	0.00	36.55	1	2,809	0.04%
2024/10/18	10	36.25	0	0.00	36.30	10	2,888	0.35%
2024/10/17	31	36.56	1	36.50	36.45	30	2,902	1.03%
2024/10/15	0	0.00	3	36.70	36.20	-3	2,876	-0.10%
2024/10/14	0	36.80	0	0.00	36.45	0	2,879	0.00%
2024/10/11	5	36.65	0	0.00	36.65	5	2,874	0.17%
2024/10/09	18	37.12	1	37.00	37.25	17	2,856	0.60%
2024/10/08	31	37.40	1	37.75	37.50	30	2,848	1.05%
2024/10/07	1	38.15	12	38.06	38.00	-11	2,869	-0.38%
2024/10/04	6	37.57	3	37.55	37.30	3	2,893	0.10%
2024/10/01	5	37.54	0	0.00	37.60	5	2,889	0.17%
2024/09/30	2	37.80	11	38.00	37.50	-9	2,910	-0.31%
2024/09/27	3	37.70	12	37.78	37.65	-9	2,871	-0.31%
2024/09/26	0	0.00	5	37.00	36.95	-5	2,719	-0.18%
2024/09/25	20	37.00	13	37.43	36.90	7	2,712	0.26%
2024/09/23	1	37.15	0	0.00	37.05	1	2,791	0.04%
2024/09/20	6	37.20	0	0.00	37.00	6	2,816	0.21%
2024/09/19	1	37.10	0	0.00	37.00	1	2,779	0.04%
2024/09/18	3	36.93	0	0.00	36.80	3	2,802	0.11%
2024/09/16	0	0.00	10	37.15	37.20	-10	2,847	-0.35%
2024/09/13	2	36.75	0	0.00	36.75	2	2,872	0.07%
2024/09/11	0	0.00	1	35.60	36.05	-1	2,864	-0.03%
2024/09/10	21	35.10	0	0.00	35.05	21	2,860	0.73%
2024/09/09	0	0.00	0.1	36.20	36.30	-0.1	2,837	0.00%
2024/09/06	3	36.20	0	0.00	36.10	3	2,845	0.11%
2024/09/05	2	36.50	0	0.00	36.05	2	2,823	0.07%
2024/09/04	32	36.66	0	0.00	36.45	32	2,795	1.14%
2024/09/03	10	38.19	0	0.00	38.10	10	2,711	0.37%
2024/09/02	4	38.48	5	38.63	38.50	-1	2,692	-0.04%
2024/08/30	2	38.15	37	38.22	38.15	-35	2,645	-1.32%
2024/08/29	2	37.43	0	0.00	37.55	2	2,606	0.08%
2024/08/28	2	37.63	0	0.00	37.40	2	2,601	0.08%
2024/08/23	1	37.00	0	0.00	37.30	1	2,709	0.04%
2024/08/22	5	37.85	5	37.90	37.50	0	2,694	0.00%
2024/08/20	4	37.51	1	37.65	37.50	3	2,728	0.11%
2024/08/15	34	37.88	0	0.00	37.75	34	3,026	1.12%
2024/08/14	2	38.20	0	0.00	38.15	2	3,124	0.06%
2024/08/07	0	0.00	45	36.89	37.85	-45	3,231	-1.39%
2024/08/06	11	35.87	11	36.71	36.40	0	3,342	0.00%
2024/08/05	81	36.56	11	36.54	36.15	70	3,353	2.09%
2024/08/02	5	39.30	0	0.00	39.55	5	3,345	0.15%
2024/08/01	0	0.00	25	40.03	40.50	-25	3,370	-0.74%
2024/07/31	6	39.39	0	0.00	39.45	6	3,373	0.18%
2024/07/30	21	39.33	0	0.00	39.80	21	3,381	0.62%
2024/07/29	2	40.33	2	40.00	39.75	0	3,385	0.00%
2024/07/26	10	39.40	0	0.00	40.65	10	3,396	0.29%
2024/07/22	40	40.18	0	0.00	40.30	40	3,380	1.18%
2024/07/19	30	42.13	0	0.00	41.70	30	3,360	0.89%
2024/07/16	2	43.13	0	0.00	43.20	2	3,356	0.06%
2024/07/15	2	43.10	0	0.00	42.80	2	3,404	0.06%
2024/07/12	2	43.45	10	43.55	43.60	-8	3,397	-0.24%
2024/07/09	10	43.28	0	0.00	42.55	10	3,446	0.29%
2024/07/08	0	0.00	20	43.49	43.65	-20	3,443	-0.58%
2024/07/05	1	42.85	0	0.00	43.30	1	3,427	0.03%
2024/07/04	0	0.00	23	43.13	42.85	-23	3,451	-0.67%
2024/07/02	0	0.00	5	42.30	42.50	-5	3,508	-0.14%
2024/06/28	0	42.75	0	0.00	42.90	0	3,547	0.00%
2024/06/27	27	42.42	0	0.00	42.75	27	3,538	0.76%
2024/06/26	1	45.30	0	0.00	45.00	1	3,703	0.03%
2024/06/25	1	45.00	0	0.00	45.35	1	3,904	0.03%
2024/06/21	0	0.00	1	45.40	45.70	-1	4,069	-0.02%
2024/06/19	0	0.00	1	44.90	44.70	-1	4,190	-0.02%
2024/06/18	0	0.00	11	44.89	44.75	-11	4,285	-0.26%
2024/06/17	1	44.80	0	0.00	44.60	1	4,526	0.02%
2024/06/14	0	0.00	30	44.65	44.80	-30	4,602	-0.65%
2024/06/13	0	0.00	37	44.53	44.40	-37	4,615	-0.80%
2024/06/12	2	43.70	15	43.70	43.80	-13	4,639	-0.28%
2024/06/11	10	43.90	0	0.00	43.50	10	4,700	0.21%
2024/06/05	1	43.90	0	0.00	43.90	1	4,865	0.02%
2024/06/04	67	44.17	0	0.00	44.10	67	4,970	1.35%
2024/05/31	5	44.85	0	0.00	44.20	5	5,162	0.10%
2024/05/30	5	45.10	57	45.61	45.05	-52	5,156	-1.01%
2024/05/29	0	0.00	30	45.16	45.20	-30	5,212	-0.58%
2024/05/28	0	0.00	1	44.90	45.00	-1	5,242	-0.02%
2024/05/27	1	44.35	1	44.50	44.25	0	5,296	0.00%
2024/05/24	4	44.00	4	44.03	44.15	0	5,285	0.00%
2024/05/23	41	44.64	3	44.20	44.35	38	5,255	0.72%
2024/05/22	37	44.67	1	44.95	45.75	36	5,202	0.69%
2024/05/21	20	43.95	7	44.46	44.65	13	5,130	0.25%
2024/05/20	6	43.50	3	44.15	43.85	3	5,027	0.06%
2024/05/17	0	0.00	5	44.00	43.20	-5	4,908	-0.10%
2024/05/16	5	43.50	0	0.00	43.65	5	4,821	0.10%
2024/05/15	4	43.71	0	0.00	43.45	4	4,826	0.08%
2024/05/14	1	43.50	0	0.00	43.45	1	4,860	0.02%
2024/05/13	6	42.79	0	0.00	42.90	6	4,828	0.12%
2024/05/10	42	43.80	0	0.00	43.40	42	4,785	0.88%
2024/05/09	1	45.05	0	0.00	45.20	1	4,670	0.02%
2024/05/08	1	45.10	0	0.00	45.50	1	4,636	0.02%
2024/05/06	5	45.50	0	0.00	45.40	5	4,562	0.11%
2024/05/03	1	45.70	2	46.83	45.50	-1	4,557	-0.02%
2024/04/26	5	46.65	0	0.00	46.60	5	4,558	0.11%
2024/04/25	1	46.50	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0	0.00	1	46.60	47.30	-1	4,678	-0.02%
2024/04/23	2	45.28	0	0.00	45.85	2	4,714	0.04%
2024/04/22	0	0.00	2.1	45.25	45.35	-2.1	4,707	-0.04%
2024/04/19	0	0.00	0	46.15	45.65	0	4,735	0.00%
2024/04/18	2	46.85	0	0.00	46.85	2	4,811	0.04%
2024/04/16	2	46.98	1	46.80	46.85	1	4,932	0.02%
2024/04/15	7	47.95	0	0.00	48.10	7	4,881	0.14%
2024/04/12	2.1	48.85	1	48.75	48.70	1.1	4,891	0.02%
2024/04/11	7	48.13	8	48.30	48.75	-1	4,866	-0.02%
2024/04/10	6	48.90	0	0.00	48.75	6	4,843	0.12%
2024/04/09	4	48.50	2.1	48.74	48.85	1.9	4,812	0.04%
2024/04/08	0.1	48.90	1	48.65	48.65	-0.9	4,773	-0.02%
2024/04/03	1	49.00	0	0.00	49.25	1	4,736	0.02%
2024/04/02	0.1	49.60	0.1	49.50	49.25	0	4,707	0.00%
2024/04/01	4.1	49.28	1	49.35	49.35	3.1	4,709	0.06%
2024/03/29	10	49.43	6	50.05	50.00	4	4,671	0.09%
2024/03/28	6	51.15	2	51.55	51.00	4	4,426	0.09%
2024/03/27	0.1	47.95	15.4	50.33	50.70	-15.4	4,216	-0.36%
2024/03/26	2.1	49.13	0	0.00	48.40	2.1	4,105	0.05%
2024/03/25	3	49.47	0	0.00	49.95	3	4,057	0.07%
2024/03/22	4.1	50.11	0	0.00	50.90	4.1	4,012	0.10%
2024/03/21	5	49.67	15.6	50.69	51.00	-10.6	3,964	-0.27%
2024/03/20	5	51.04	14	51.08	50.10	-9	3,935	-0.23%
2024/03/19	5.2	49.48	7	49.63	49.75	-1.8	3,747	-0.05%
2024/03/18	2	48.35	2	48.45	48.65	0	3,715	0.00%
2024/03/15	1	47.15	2	47.10	47.65	-1	3,704	-0.03%
2024/03/14	15	47.05	11	47.48	47.55	4	3,703	0.11%
2024/03/13	2	48.45	7	48.40	48.50	-5	3,701	-0.14%
2024/03/12	0	0.00	3	48.10	48.10	-3	3,660	-0.08%
2024/03/11	0	0.00	3	47.33	46.90	-3	3,618	-0.08%
2024/03/08	0	0.00	5	47.48	46.90	-5	3,605	-0.14%
2024/03/07	2	46.90	3	47.20	47.15	-1	3,582	-0.03%
2024/03/06	0.2	46.14	2	46.08	46.65	-1.8	3,501	-0.05%
2024/03/05	2	45.40	0	0.00	45.10	2	3,439	0.06%
2024/03/04	8.1	44.93	12	45.21	45.10	-3.9	3,411	-0.12%
2024/03/01	2	44.35	0	0.00	43.95	2	3,303	0.06%
2024/02/29	6	43.93	5	44.04	44.10	1	3,258	0.03%
2024/02/27	3	43.20	20	43.60	43.65	-17	3,193	-0.53%
2024/02/26	1	43.20	0	0.00	43.45	1	3,173	0.03%
2024/02/23	1	43.60	0	0.00	43.25	1	3,197	0.03%
2024/02/22	0	0.00	1	43.95	44.00	-1	3,140	-0.03%
2024/02/20	2	43.55	0	0.00	43.50	2	3,101	0.06%
2024/02/15	0	0.00	0.1	43.20	43.65	-0.1	3,104	0.00%
2024/02/05	0	0.00	1	41.45	41.70	-1	3,058	-0.03%
2024/01/30	1	42.60	2	42.38	42.70	-1	3,222	-0.03%
2024/01/29	2	42.10	0	0.00	42.25	2	3,291	0.06%
2024/01/23	2	43.48	3	43.22	43.10	-1	3,637	-0.03%
2024/01/22	1	44.25	8	44.15	43.95	-7	3,630	-0.19%
2024/01/19	5	43.77	2	43.83	43.70	3	3,632	0.08%
2024/01/17	1	42.90	3	43.07	43.00	-2	3,746	-0.05%
2024/01/16	6	43.03	7	42.86	42.80	-1	3,897	-0.03%
2024/01/15	4	43.15	7	43.36	43.20	-3	4,088	-0.07%
2024/01/12	10	43.25	8	43.16	42.80	2	4,073	0.05%
2024/01/11	3	43.30	1	43.35	43.50	2	3,950	0.05%
2024/01/10	1	42.15	0	0.00	41.85	1	3,866	0.03%
2024/01/09	0	0.00	7	41.29	41.45	-7	3,856	-0.18%
2024/01/08	0	41.10	0	0.00	41.15	0	3,859	0.00%
2024/01/05	2	41.70	0	0.00	41.40	2	3,859	0.05%
2023/12/29	5	42.48	1	42.45	42.25	4	3,828	0.10%
2023/12/28	8	43.75	0	0.00	43.00	8	3,814	0.21%
2023/12/27	1	43.65	5	43.54	43.70	-4	3,799	-0.11%
2023/12/26	4	43.10	4	43.10	43.10	0	3,769	0.00%
2023/12/25	8	42.66	0	0.00	42.40	8	3,750	0.21%
2023/12/22	2	42.98	1	43.25	42.45	1	3,743	0.03%
2023/12/20	2	42.10	0	42.55	42.45	2	3,712	0.05%
2023/12/19	2	43.13	14	42.63	42.90	-12	3,654	-0.33%
2023/12/18	0	0.00	1	44.40	43.70	-1	3,609	-0.03%
2023/12/15	2	43.65	2	43.50	43.10	0	3,550	0.00%
2023/12/14	3	43.58	0	0.00	43.35	3	3,466	0.09%
2023/12/13	2	42.58	1	42.70	43.15	1	3,404	0.03%
2023/12/12	0	0.00	3	42.82	42.45	-3	3,348	-0.09%
2023/12/11	0	0.00	1	42.95	42.40	-1	3,319	-0.03%
2023/12/08	0	0.00	10	42.48	42.45	-10	3,282	-0.30%
2023/12/07	0	0.00	2	42.10	41.75	-2	3,220	-0.06%
2023/12/06	2	41.50	0	0.00	41.70	2	3,211	0.06%
2023/12/04	4	41.66	5	42.05	42.00	-1	3,208	-0.03%
2023/11/30	0	0.00	3	40.73	40.80	-3	3,201	-0.09%
2023/11/29	0	0.00	1	40.45	40.35	-1	3,166	-0.03%
2023/11/22	0	0.00	5	39.99	39.85	-5	3,338	-0.15%
2023/11/21	2	39.50	2	39.53	39.50	0	3,305	0.00%
2023/11/20	1	38.95	0	0.00	39.05	1	3,285	0.03%
2023/11/15	2	38.50	11	38.46	38.60	-9	3,264	-0.28%
2023/11/14	0	0.00	1	38.30	38.15	-1	3,238	-0.03%
2023/11/09	18	37.73	4	37.65	37.40	14	3,172	0.44%
2023/11/08	1.1	37.13	0	0.00	37.35	1.1	3,149	0.03%
2023/11/07	1.5	37.72	3	37.57	37.35	-1.5	3,090	-0.05%
2023/11/06	20	37.85	0	0.00	37.80	20	3,057	0.65%
2023/11/03	29	38.47	7	38.74	37.95	22	2,995	0.73%
2023/11/02	3	41.80	0	0.00	42.05	3	2,742	0.11%
2023/11/01	2	41.20	2	41.23	41.30	0	2,770	0.00%
2023/10/30	0	0.00	2	40.75	40.65	-2	2,800	-0.07%
2023/10/27	0	0.00	3	41.08	40.90	-3	2,781	-0.11%
2023/10/26	0	0.00	5	41.52	41.45	-5	2,757	-0.18%
2023/10/25	3	42.28	1.1	43.34	42.00	1.9	2,710	0.07%
2023/10/24	9	41.79	3.2	41.65	42.15	5.8	2,516	0.23%
2023/10/23	3	41.72	9	41.66	41.40	-6	2,312	-0.26%
2023/10/18	5	38.93	1	39.95	39.95	4	2,111	0.19%
2023/10/17	0	0.00	1	39.40	39.00	-1	2,098	-0.05%
2023/10/13	1	39.30	2	38.85	39.05	-1	2,128	-0.05%
2023/10/11	0	0.00	2	38.25	38.20	-2	2,129	-0.09%
2023/10/05	0	0.00	2	37.95	37.90	-2	2,140	-0.09%
2023/10/04	3	37.40	0	0.00	37.50	3	2,157	0.14%
2023/10/03	3	37.67	0	0.00	37.90	3	2,178	0.14%
2023/09/26	7	37.91	6	38.05	37.55	1	2,294	0.04%
2023/09/25	0	0.00	1	38.30	38.50	-1	2,381	-0.04%
2023/09/21	2	38.25	32	38.50	38.30	-30	2,483	-1.21%
2023/09/19	2	39.50	1	39.35	39.20	1	2,594	0.04%
2023/09/13	2	39.08	0	0.00	38.95	2	2,713	0.07%
2023/09/11	10	39.45	5	39.00	39.00	5	2,770	0.18%
2023/09/08	0	0.00	1	39.40	39.60	-1	2,798	-0.04%
2023/09/07	8	40.29	1	40.50	40.35	7	2,809	0.25%
2023/09/06	5	40.05	2	39.83	40.00	3	2,775	0.11%
2023/09/05	2	38.50	0	0.00	38.80	2	2,697	0.07%
2023/09/04	1	38.60	0	0.00	38.70	1	2,707	0.04%
2023/09/01	0	0.00	9	38.46	38.50	-9	2,726	-0.33%
2023/08/30	2	37.70	0	0.00	37.90	2	2,726	0.07%
2023/08/29	3	37.80	0.3	37.65	37.75	2.8	2,723	0.10%
2023/08/28	23.3	37.70	3	38.12	37.95	20.3	2,689	0.75%
2023/08/23	0	0.00	4	37.10	37.00	-4	2,712	-0.15%
2023/08/16	10	36.00	0	0.00	35.75	10	2,766	0.36%
2023/08/15	5	36.40	0	0.00	36.45	5	2,753	0.18%
2023/08/14	35	36.49	0	0.00	36.55	35	2,755	1.27%
2023/08/11	6	36.83	0	0.00	37.05	6	2,765	0.22%
2023/08/10	25	36.39	14	36.85	36.70	11	2,765	0.40%
2023/08/08	10	36.80	0	0.00	37.05	10	2,735	0.37%
2023/08/07	4	36.35	1	37.30	37.35	3	2,714	0.11%
2023/08/04	53	36.03	1	36.05	36.30	52	2,659	1.96%
2023/07/31	0	0.00	2	36.35	35.75	-2	2,669	-0.07%
2023/07/28	0	0.00	2	36.10	36.10	-2	2,641	-0.08%
2023/07/27	1	35.45	0	0.00	35.75	1	2,642	0.04%
2023/07/26	5	35.26	2	35.20	35.20	3	2,635	0.11%
2023/07/25	12	35.25	0	0.00	35.45	12	2,677	0.45%
2023/07/24	0	0.00	2	35.40	35.55	-2	2,680	-0.07%
2023/07/21	0	0.00	1	36.20	36.00	-1	2,661	-0.04%
2023/07/20	0	0.00	1	35.75	35.70	-1	2,652	-0.04%
2023/07/19	3	36.00	0	0.00	36.20	3	2,626	0.11%
2023/07/18	0.4	36.20	0	0.00	36.00	0.4	2,620	0.01%
2023/07/17	2	35.70	0	0.00	35.75	2	2,592	0.08%
2023/07/13	2	34.70	1	34.75	34.60	1	2,607	0.04%
2023/07/10	2	34.70	10	35.05	34.70	-8	2,638	-0.30%
2023/07/04	3	35.90	2	35.85	35.70	1	2,677	0.04%
2023/07/03	4	35.75	0	0.00	35.60	4	2,706	0.15%
2023/06/29	0.1	36.75	1	36.75	36.35	-0.9	2,720	-0.03%
2023/06/27	1	39.30	0	0.00	39.15	1	2,536	0.04%
2023/06/21	2	39.30	0	0.00	39.35	2	2,444	0.08%
2023/06/19	0	0.00	1	39.40	38.75	-1	2,383	-0.04%
2023/06/16	1	39.45	0	0.00	39.45	1	2,348	0.04%
2023/06/15	0	0.00	1	39.10	39.00	-1	2,320	-0.04%
2023/06/14	2	39.48	0	0.00	39.35	2	2,306	0.09%
2023/06/12	10	39.90	2	40.05	40.30	8	2,251	0.36%
2023/06/09	0	0.00	12	40.10	40.05	-12	2,239	-0.54%
2023/06/08	0	0.00	0	40.80	40.70	0	2,223	0.00%
2023/06/06	2	40.50	4	40.48	40.60	-2	2,214	-0.09%
2023/06/05	0	0.00	4	40.65	40.55	-4	2,226	-0.18%
2023/06/01	1	40.05	0	0.00	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	0	0.00	1	39.10	39.05	-1	2,248	-0.04%
2023/05/29	3	40.82	0	0.00	39.55	3	2,282	0.13%
2023/05/26	0	0.00	1	39.40	39.50	-1	2,283	-0.04%
2023/05/17	0	0.00	2	38.35	38.50	-2	2,333	-0.09%
2023/05/16	1	37.80	0	0.00	37.75	1	2,324	0.04%
2023/05/12	1	38.00	0	0.00	37.75	1	2,346	0.04%
2023/05/09	1	38.30	2	38.25	38.20	-1	2,375	-0.04%
2023/05/08	0	0.00	2	38.90	38.85	-2	2,384	-0.08%
2023/05/05	0	0.00	1	37.85	38.10	-1	2,412	-0.04%
2023/04/28	1	37.00	0	0.00	37.00	1	2,618	0.04%
2023/04/26	1	36.40	0	0.00	36.85	1	2,570	0.04%
2023/04/20	0	38.30	2	38.48	38.05	-2	2,554	-0.08%
2023/04/18	0	0.00	2	39.00	38.90	-2	2,532	-0.08%
2023/04/17	1	38.90	0	0.00	38.85	1	2,528	0.04%
2023/04/14	0	0.00	1	38.85	38.85	-1	2,518	-0.04%
2023/04/13	0	0.00	0.3	38.85	38.70	-0.3	2,528	-0.01%
2023/04/12	0	0.00	0	38.90	39.15	0	2,502	0.00%
2023/04/11	0	0.00	3	38.70	39.05	-3	2,474	-0.12%
2023/04/07	4	38.73	2	38.55	38.60	2	2,421	0.08%
2023/04/06	2	38.50	5	39.00	39.10	-3	2,365	-0.13%
2023/03/31	2.1	38.55	3	38.35	38.35	-0.9	2,317	-0.04%
2023/03/30	0	0.00	14	37.24	37.50	-14	2,223	-0.63%
2023/03/28	0	0.00	20	36.85	36.90	-20	2,230	-0.90%
2023/03/23	1	37.00	0	0.00	36.90	1	2,269	0.04%
2023/03/21	1	37.10	11	37.00	37.00	-10	2,272	-0.44%
2023/03/20	1	36.40	0	0.00	36.75	1	2,262	0.04%
2023/03/16	0	0.00	1	35.70	35.70	-1	2,233	-0.04%
2023/03/15	0	36.70	0	0.00	36.30	0	2,230	0.00%
2023/03/13	0	0.00	1	36.90	36.95	-1	2,276	-0.04%
2023/03/10	3	37.03	0	0.00	37.30	3	2,264	0.13%
2023/03/09	1	37.50	0	0.00	37.60	1	2,269	0.04%
2023/03/08	1	37.55	2	37.50	37.65	-1	2,280	-0.04%
2023/03/07	5	37.61	1.6	37.37	37.70	3.4	2,256	0.15%
2023/03/03	0	36.75	0	0.00	36.70	0	2,209	0.00%
2023/03/01	1	36.05	2	35.35	36.05	-1	2,198	-0.05%
2023/02/24	3.1	36.17	0	0.00	36.40	3.1	2,134	0.15%
2023/02/23	3	36.83	0	0.00	37.00	3	2,057	0.15%
2023/02/21	0	36.20	0	0.00	36.55	0	2,049	0.00%
2023/02/09	0	35.95	5	35.85	35.80	-5	2,317	-0.22%
2023/02/08	0	35.80	0	0.00	35.85	0	2,344	0.00%
2023/02/06	10	35.50	3	35.55	35.50	7	2,331	0.30%
2023/02/03	0	0.00	1	35.80	36.20	-1	2,314	-0.04%
2023/02/01	5	34.80	1	34.60	34.65	4	2,211	0.18%
2023/01/31	2	34.73	1	34.60	34.60	1	2,197	0.05%
2023/01/30	0	0.00	1	33.90	34.05	-1	2,153	-0.05%
2023/01/03	0	0.00	1	33.60	33.70	-1	2,694	-0.04%
2022/12/29	0	0.00	1	32.50	32.65	-1	2,657	-0.04%
2022/12/20	0	0.00	8	33.10	32.45	-8	2,801	-0.29%
2022/12/09	0	0.00	1	33.30	33.30	-1	2,906	-0.03%
2022/12/08	0	0.00	9	33.16	33.10	-9	2,922	-0.31%
2022/12/07	1	33.40	0	0.00	33.30	1	2,935	0.03%
2022/12/06	0	0.00	7	33.84	33.70	-7	2,928	-0.24%
2022/12/02	1	34.15	0	0.00	34.20	1	2,933	0.03%
2022/11/25	0	0.00	1	33.55	33.50	-1	2,954	-0.03%
2022/11/24	1	33.40	10	33.65	33.65	-9	2,977	-0.30%
2022/11/23	0	0.00	1	33.00	32.95	-1	2,944	-0.03%
2022/11/16	0	0.00	5	33.74	33.60	-5	2,875	-0.17%
2022/11/15	3	33.12	0	0.00	33.15	3	2,814	0.11%
2022/11/11	10.1	32.85	1	32.70	32.50	9.1	2,784	0.33%
2022/11/09	1	32.55	2	32.35	32.30	-1	2,752	-0.04%
2022/11/08	0	0.00	2	32.05	32.00	-2	2,728	-0.07%
2022/11/07	0	0.00	5	31.74	31.60	-5	2,706	-0.18%
2022/11/04	5	31.36	0	0.00	31.60	5	2,715	0.18%
2022/11/03	0	0.00	2	32.20	32.25	-2	2,679	-0.07%
2022/11/01	0	0.00	2	31.90	31.65	-2	2,720	-0.07%
2022/10/31	0	0.00	1	32.05	31.75	-1	2,776	-0.04%
2022/10/28	1	31.85	6	31.85	31.40	-5	2,801	-0.18%
2022/10/27	1	30.90	31	31.55	31.70	-30	2,773	-1.08%
2022/10/26	1	30.45	1	30.60	30.60	0	2,791	0.00%
2022/10/25	37	31.13	32	31.45	30.70	5	2,774	0.18%
2022/10/24	14	31.79	7	31.29	31.25	7	2,808	0.25%
2022/10/21	5	31.90	2	32.33	31.85	3	2,761	0.11%
2022/10/20	9	31.81	5	32.21	32.20	4	2,735	0.15%
2022/10/19	28	32.24	28	32.38	32.30	0	2,646	0.00%
2022/10/18	13	30.53	17	30.74	31.00	-4	2,465	-0.16%
2022/10/17	4	29.10	7	29.44	30.00	-3	2,476	-0.12%
2022/10/13	0	0.00	3	28.62	28.40	-3	2,567	-0.12%
2022/10/05	5.5	31.16	0	0.00	30.95	5.5	2,703	0.20%
2022/10/04	0	0.00	3	30.40	30.60	-3	2,718	-0.11%
2022/10/03	1	29.15	0	0.00	29.70	1	2,752	0.04%
2022/09/29	0	0.00	8	29.71	29.70	-8	2,886	-0.28%
2022/09/28	5	29.54	0	0.00	29.25	5	2,924	0.17%
2022/09/27	0.2	29.90	0	0.00	30.30	0.2	2,965	0.01%
2022/09/26	8.2	29.99	0	0.00	29.85	8.2	3,054	0.27%
2022/09/22	0.1	31.75	0	0.00	32.00	0.1	3,218	0.00%
2022/09/21	0.2	32.50	0	0.00	32.25	0.2	3,330	0.01%
2022/09/19	5.2	32.81	0	0.00	32.70	5.2	3,500	0.15%
2022/09/14	1	33.10	0	0.00	33.30	1	3,606	0.03%
2022/09/13	0	0.00	2	34.05	33.80	-2	3,611	-0.06%
2022/09/12	1	33.80	0	0.00	33.80	1	3,635	0.03%
2022/09/06	4	33.70	0	0.00	33.40	4	3,690	0.11%
2022/09/05	1	34.25	1	34.20	34.20	0	3,677	0.00%
2022/09/01	14	35.43	15	35.45	35.10	-1	3,657	-0.03%
2022/08/31	16	35.67	0	0.00	35.75	16	3,671	0.44%
2022/08/29	6	35.88	0	0.00	36.00	6	3,680	0.16%
2022/08/22	1	36.90	0	0.00	36.85	1	3,793	0.03%
2022/08/15	15	36.57	0	0.00	36.70	15	3,765	0.40%
2022/08/12	1	36.25	16	36.16	36.30	-15	3,747	-0.40%
2022/08/11	0	0.00	1	35.75	35.70	-1	3,764	-0.03%
2022/08/10	3	35.20	0	0.00	35.10	3	3,769	0.08%
2022/08/09	0	0.00	12	35.58	35.45	-12	3,776	-0.32%
2022/08/08	1	35.15	0	0.00	35.60	1	3,783	0.03%
2022/08/05	11.1	34.85	0	0.00	34.90	11.1	3,757	0.29%
2022/08/04	0	0.00	3	34.50	34.20	-3	3,723	-0.08%
2022/08/02	3	34.22	0	0.00	34.15	3	3,742	0.08%
2022/07/26	3	35.35	0	0.00	35.15	3	3,804	0.08%
2022/07/25	3	35.60	3	35.80	35.80	0	3,829	0.00%
2022/07/22	26	36.31	0	0.00	35.95	26	3,843	0.68%
2022/07/21	5	35.77	17	36.15	36.30	-12	3,839	-0.31%
2022/07/19	2	34.25	0	0.00	35.20	2	3,839	0.05%
2022/07/18	5	34.14	1	34.75	35.00	4	3,864	0.10%
2022/07/15	0	0.00	1	33.65	33.85	-1	3,843	-0.03%
2022/07/14	1	32.55	0	0.00	32.95	1	3,835	0.03%
2022/07/12	0.1	32.25	1	33.20	32.25	-0.9	3,819	-0.02%
2022/07/08	1	35.25	5	34.95	35.45	-4	3,775	-0.11%
2022/07/07	0	0.00	2	33.55	34.15	-2	3,746	-0.05%
2022/07/06	6	33.71	0	0.00	33.15	6	3,749	0.16%
2022/07/04	4	34.13	0	0.00	33.60	4	3,727	0.11%
2022/07/01	0.1	35.55	11	35.45	35.45	-10.9	3,711	-0.29%
2022/06/30	3.2	38.03	1	37.60	36.95	2.2	3,623	0.06%
2022/06/29	8	39.34	0	0.00	39.10	8	3,526	0.23%
2022/06/28	2	45.08	0	0.00	44.80	2	3,423	0.06%
2022/06/27	2	46.10	0	0.00	46.15	2	3,302	0.06%
2022/06/24	2	46.05	4	45.55	45.60	-2	3,282	-0.06%
2022/06/23	7	45.42	0	0.00	45.75	7	3,261	0.21%
2022/06/22	1	46.80	0	0.00	46.80	1	3,238	0.03%
2022/06/21	1	47.75	0	0.00	47.80	1	3,213	0.03%
2022/06/20	2	47.83	3	47.10	47.10	-1	3,226	-0.03%
2022/06/17	5	47.98	0	0.00	48.50	5	3,218	0.16%
2022/06/16	3	50.30	0	0.00	48.70	3	3,252	0.09%
2022/06/15	1	49.90	0	0.00	49.90	1	3,323	0.03%
2022/06/14	0	0.00	10	49.09	49.40	-10	3,365	-0.30%
2022/06/13	1	49.70	0	0.00	49.60	1	3,460	0.03%
2022/06/10	0	0.00	11	50.25	50.30	-11	3,515	-0.31%
2022/06/09	2	50.25	3	50.30	50.40	-1	3,580	-0.03%
2022/06/08	1	50.40	0	0.00	50.50	1	3,600	0.03%
2022/06/07	0	0.00	10	50.40	50.30	-10	3,685	-0.27%
2022/06/06	0	0.00	1	50.30	50.20	-1	3,746	-0.03%
2022/05/31	2	48.55	0	0.00	48.55	2	4,144	0.05%
2022/05/26	0	0.00	1	48.10	47.95	-1	5,446	-0.02%
2022/05/25	0	0.00	2	47.90	48.00	-2	6,331	-0.03%
2022/05/19	0	0.00	2	48.15	48.35	-2	6,686	-0.03%
2022/05/18	2	47.70	2	47.80	47.85	0	6,697	0.00%
2022/05/16	6	46.69	2	46.70	46.50	4	6,863	0.06%
2022/05/13	3	45.78	2	46.00	45.95	1	6,866	0.01%
2022/05/12	0.1	45.75	37	45.53	45.35	-36.9	6,896	-0.54%
2022/05/11	6	45.78	6	45.92	45.85	0	6,903	0.00%
2022/05/09	2	46.55	0	0.00	46.35	2	6,936	0.03%
2022/05/06	2	47.60	7	47.66	48.10	-5	6,993	-0.07%
2022/05/05	3	47.75	0	0.00	48.15	3	7,055	0.04%
2022/05/04	1	47.50	0	0.00	47.25	1	7,083	0.01%
2022/05/03	3	47.10	0	0.00	47.25	3	7,167	0.04%
2022/04/29	7	47.08	0	0.00	46.70	7	7,237	0.10%
2022/04/27	1	45.70	20	45.65	46.50	-19	7,377	-0.26%
2022/04/26	2	47.00	0	0.00	46.55	2	7,462	0.03%
2022/04/25	2.2	47.36	0	0.00	46.95	2.2	7,652	0.03%
2022/04/21	0	0.00	3	49.00	48.50	-3	8,139	-0.04%
2022/04/20	2	48.60	10	48.60	48.35	-8	8,983	-0.09%
2022/04/19	1	48.80	0	0.00	48.90	1	9,250	0.01%
2022/04/18	3	48.12	0	0.00	48.00	3	9,292	0.03%
2022/04/15	1	47.80	2	47.95	47.85	-1	9,303	-0.01%
2022/04/14	3	48.38	1	48.35	48.35	2	9,365	0.02%
2022/04/13	5	48.07	1	48.30	48.30	4	9,407	0.04%
2022/04/12	4	48.41	0	0.00	48.00	4	9,395	0.04%
2022/04/11	6	49.60	0	0.00	48.85	6	9,381	0.06%
2022/04/08	6	49.94	5	49.75	50.10	1	9,381	0.01%
2022/04/07	4	50.26	2	50.05	49.80	2	9,391	0.02%
2022/04/06	1	50.70	25	50.65	50.70	-24	9,365	-0.26%
2022/04/01	0	0.00	2	51.20	51.20	-2	9,445	-0.02%
2022/03/30	2	51.80	4	51.80	51.70	-2	9,584	-0.02%
2022/03/29	0	0.00	25	51.62	51.70	-25	9,654	-0.26%
2022/03/28	0	0.00	2	51.65	51.90	-2	9,789	-0.02%
2022/03/25	0	0.00	1	51.70	51.70	-1	9,890	-0.01%
2022/03/24	4	51.75	9	51.86	51.90	-5	9,896	-0.05%
2022/03/23	1	52.00	2	52.10	52.20	-1	9,951	-0.01%
2022/03/22	1	52.00	2	51.90	52.10	-1	10,013	-0.01%
2022/03/21	19	52.12	0	0.00	52.10	19	10,032	0.19%
2022/03/18	5	51.92	25.2	51.79	51.70	-20.2	10,045	-0.20%
2022/03/17	2	51.20	2	51.20	51.40	0	9,960	0.00%
2022/03/16	10	50.60	0	0.00	50.30	10	9,904	0.10%
2022/03/15	1	50.90	0	0.00	50.80	1	9,856	0.01%
2022/03/14	1.2	51.53	11	51.56	51.80	-9.8	9,852	-0.10%
2022/03/11	2	51.50	0	0.00	51.50	2	9,861	0.02%
2022/03/10	7	51.97	6	51.48	51.30	1	9,886	0.01%
2022/03/09	19	50.71	6	50.92	51.10	13	9,853	0.13%
2022/03/08	34	50.11	41	50.32	50.20	-7	9,866	-0.07%
2022/03/07	9	50.22	0	0.00	50.30	9	9,792	0.09%
2022/03/04	14.2	51.70	5	51.88	51.60	9.2	9,667	0.09%
2022/03/03	42	52.30	2	52.30	51.80	40	9,586	0.42%
2022/03/02	10.1	51.45	0	0.00	51.40	10.1	9,508	0.11%
2022/03/01	64	52.01	1	51.40	51.20	63	9,347	0.67%
2022/02/25	10	51.05	73	51.39	52.00	-63	8,431	-0.75%
2022/02/24	1	47.70	2.1	47.33	47.35	-1.1	7,667	-0.01%
2022/02/21	4	49.44	2	49.25	49.15	2	7,954	0.03%
2022/02/18	7	48.40	5	48.55	48.75	2	8,077	0.02%
2022/02/17	18	48.58	5	48.25	48.25	13	8,172	0.16%
2022/02/15	1	46.50	0	0.00	46.30	1	8,186	0.01%
2022/02/14	2	46.25	6	46.29	46.50	-4	8,258	-0.05%
2022/02/11	0	0.00	4	47.40	47.40	-4	8,348	-0.05%
2022/02/10	4	47.24	0	0.00	47.40	4	8,586	0.05%
2022/02/09	1	46.95	1	47.00	47.10	0	8,604	0.00%
2022/02/08	5	46.35	0	0.00	46.35	5	8,631	0.06%
2022/02/07	10	45.80	3	45.90	45.80	7	8,580	0.08%
2022/01/26	10	46.06	6	46.14	46.00	4	8,515	0.05%
2022/01/25	7	46.72	3	46.95	45.75	4	8,508	0.05%
2022/01/24	7	46.80	4	46.99	47.00	3	8,428	0.04%
2022/01/21	4	47.69	5	47.75	47.60	-1	8,450	-0.01%
2022/01/20	2	48.13	2	48.28	48.45	0	8,401	0.00%
2022/01/19	16	48.22	15	48.13	47.80	1	8,344	0.01%
2022/01/18	37	49.66	4	48.85	48.80	33	8,256	0.40%
2022/01/17	17	49.58	1	49.35	49.50	16	8,058	0.20%
2022/01/14	31	49.84	25	49.80	49.15	6	7,963	0.08%
2022/01/13	27	51.49	29	52.05	51.30	-2	7,572	-0.03%
2022/01/12	7	48.51	16	49.02	49.70	-9	6,735	-0.13%
2022/01/11	3	47.53	0	0.00	47.10	3	6,510	0.05%
2022/01/10	2	47.43	0	0.00	47.40	2	6,531	0.03%
2022/01/06	0	0.00	11	47.66	48.30	-11	6,564	-0.17%
2022/01/05	0	0.00	1	47.90	48.10	-1	6,602	-0.02%
2022/01/04	4	48.00	0	0.00	48.05	4	6,610	0.06%
2022/01/03	4	48.66	4	48.53	47.95	0	6,616	0.00%
2021/12/29	2	48.50	3	48.27	48.60	-1	6,595	-0.02%
2021/12/28	5.1	48.90	0	0.00	48.50	5.1	6,615	0.08%
2021/12/27	2	48.93	0	0.00	49.10	2	6,588	0.03%
2021/12/24	2	48.28	3	48.37	48.30	-1	6,555	-0.02%
2021/12/23	2	47.78	9	47.87	48.10	-7	6,556	-0.11%
2021/12/22	2	47.65	8	47.98	48.10	-6	6,690	-0.09%
2021/12/21	3	47.27	3	46.83	47.50	0	6,587	0.00%
2021/12/20	0	0.00	5	46.61	46.50	-5	6,497	-0.08%
2021/12/17	12.6	46.65	2	46.23	46.20	10.6	6,547	0.16%
2021/12/16	1	46.70	2	46.85	46.65	-1	6,626	-0.02%
2021/12/15	2	45.05	3	45.20	45.30	-1	6,646	-0.02%
2021/12/14	6	45.54	1	45.95	45.05	5	6,732	0.07%
2021/12/13	2	46.45	0	0.00	46.45	2	6,835	0.03%
2021/12/10	13	46.30	0	0.00	46.40	13	6,850	0.19%
2021/12/09	4	46.25	1	46.50	46.30	3	6,874	0.04%
2021/12/08	0	0.00	3	47.00	46.90	-3	6,888	-0.04%
2021/12/07	14	47.18	21	46.86	46.80	-7	6,964	-0.10%
2021/12/06	5	47.01	3	47.17	47.25	2	7,034	0.03%
2021/12/02	0	0.00	5	46.00	45.70	-5	7,455	-0.07%
2021/12/01	3	46.05	0	0.00	46.10	3	7,688	0.04%
2021/11/30	1	45.40	0	0.00	46.15	1	8,094	0.01%
2021/11/29	10.1	44.20	0	0.00	44.65	10.1	8,271	0.12%
2021/11/25	0.1	46.40	0	0.00	46.25	0.1	8,670	0.00%
2021/11/24	1	46.50	1	46.30	46.55	0	8,842	0.00%
2021/11/23	5	46.60	1	46.30	46.25	4	9,368	0.04%
2021/11/22	4	47.38	0	0.00	47.45	4	9,438	0.04%
2021/11/19	9	47.33	0	0.00	47.30	9	9,517	0.09%
2021/11/18	12	49.00	11	48.54	48.40	1	9,498	0.01%
2021/11/17	2	47.90	5	47.96	48.35	-3	9,347	-0.03%
2021/11/16	10	46.82	0	0.00	46.30	10	9,213	0.11%
2021/11/15	2	46.40	1	46.90	47.15	1	9,247	0.01%
2021/11/12	3	45.77	1	45.70	45.75	2	9,353	0.02%
2021/11/11	3	45.47	5	45.50	45.45	-2	9,543	-0.02%
2021/11/10	1	45.80	0	0.00	45.80	1	9,771	0.01%
2021/11/09	3	46.97	8	46.85	46.55	-5	10,257	-0.05%
2021/11/05	4	45.74	0	0.00	46.70	4	12,495	0.03%
2021/11/04	0	0.00	1	46.90	46.45	-1	12,611	-0.01%
2021/11/03	5	46.03	0	0.00	46.15	5	12,808	0.04%
2021/11/02	5	45.72	1	45.65	45.65	4	13,311	0.03%
2021/11/01	1	46.70	19	46.65	46.65	-18	13,817	-0.13%
2021/10/29	19	46.28	0	0.00	46.15	19	14,127	0.13%
2021/10/28	6	46.13	5	46.96	47.10	1	14,375	0.01%
2021/10/27	3	46.03	0	0.00	46.15	3	14,447	0.02%
2021/10/25	0	0.00	7	45.10	45.50	-7	14,576	-0.05%
2021/10/21	0	0.00	2	46.50	44.90	-2	14,726	-0.01%
2021/10/20	0	0.00	10	45.50	45.45	-10	14,803	-0.07%
2021/10/19	0	0.00	4	45.95	45.85	-4	14,875	-0.03%
2021/10/18	2.1	44.34	0	0.00	44.20	2.1	14,949	0.01%
2021/10/15	10.1	44.65	0	0.00	45.10	10.1	15,039	0.07%
2021/10/14	2	42.90	2	43.40	43.70	0	15,270	0.00%
2021/10/13	0.1	42.95	0	0.00	42.90	0.1	15,398	0.00%
2021/10/12	0	0.00	14	44.30	44.30	-14	15,531	-0.09%
2021/10/06	2	45.85	4	46.23	44.95	-2	16,352	-0.01%
2021/10/05	6	45.02	4	46.45	46.45	2	16,496	0.01%
2021/10/04	3.1	45.19	0	0.00	44.90	3.1	16,513	0.02%
2021/10/01	2	46.10	2	47.00	46.10	0	16,612	0.00%
2021/09/30	1	47.72	0	0.00	47.70	1	16,782	0.01%
2021/09/29	2	48.55	6	48.59	47.55	-4	16,754	-0.02%
2021/09/27	2	51.70	0	0.00	51.60	2	16,736	0.01%
2021/09/24	4	52.00	3	51.87	52.10	1	16,784	0.01%
2021/09/23	22	52.14	10	51.80	51.80	12	16,730	0.07%
2021/09/22	34	52.59	0	0.00	52.50	34	16,601	0.20%
2021/09/17	6	53.50	16	53.50	53.30	-10	16,502	-0.06%
2021/09/16	16	53.45	11	53.18	53.20	5	16,407	0.03%
2021/09/15	1	54.40	0	0.00	54.90	1	16,242	0.01%
2021/09/14	1	55.10	2	55.45	55.20	-1	16,241	-0.01%
2021/09/13	2	55.30	2	55.80	55.60	0	16,251	0.00%
2021/09/10	11	56.06	7	55.80	57.00	4	16,254	0.02%
2021/09/09	5	53.78	2	54.25	54.90	3	16,218	0.02%
2021/09/08	12	54.62	12	53.58	53.60	0	16,168	0.00%
2021/09/07	12	57.10	9	57.30	56.90	3	16,026	0.02%
2021/09/06	37	59.38	7	59.29	59.00	30	15,808	0.19%
2021/09/03	11	60.78	38	60.37	60.90	-27	15,565	-0.17%
2021/09/02	21	57.90	6	58.35	57.10	15	15,242	0.10%
2021/09/01	34	59.51	8	60.20	59.80	26	15,195	0.17%
2021/08/31	3	57.97	9	57.99	58.80	-6	15,020	-0.04%
2021/08/30	2	58.30	15	57.69	58.10	-13	14,967	-0.09%
2021/08/27	14	57.88	23	57.62	56.60	-9	14,812	-0.06%
2021/08/26	2.1	56.11	11	56.06	56.50	-9	14,355	-0.06%
2021/08/25	0	0.00	1	56.60	55.30	-1	14,292	-0.01%
2021/08/24	4	55.83	0	0.00	55.30	4	14,183	0.03%
2021/08/23	1	54.30	7	54.67	55.60	-6	14,114	-0.04%
2021/08/20	13	54.21	2	54.30	53.50	11	14,033	0.08%
2021/08/19	5	54.60	0	0.00	54.00	5	13,916	0.04%
2021/08/18	6	51.97	11	53.58	55.20	-5	13,872	-0.04%
2021/08/17	3	52.77	3	52.43	51.50	0	13,745	0.00%
2021/08/16	19	54.37	17	54.50	53.90	2	13,497	0.01%
2021/08/13	2	57.40	11	56.41	56.40	-9	13,206	-0.07%
2021/08/12	6	55.93	9	56.53	57.30	-3	12,622	-0.02%
2021/08/11	30	55.54	21	55.60	54.00	9	11,454	0.08%
2021/08/10	2	53.15	9	52.92	54.00	-7	10,213	-0.07%
2021/08/09	9	54.46	4	54.85	54.20	5	10,159	0.05%
2021/08/06	15	57.18	9.1	56.53	56.20	5.9	10,026	0.06%
2021/08/05	18.1	58.45	91	58.84	59.20	-72.9	9,673	-0.75%
2021/08/04	9	56.70	4	56.35	56.80	5	9,365	0.05%
2021/08/03	18	55.46	14	55.68	56.20	4	9,201	0.04%
2021/08/02	7	53.47	6.6	53.05	53.00	0.4	8,902	0.00%
2021/07/30	25	52.66	6	53.25	53.30	19	8,827	0.22%
2021/07/29	1	51.20	1	51.40	51.80	0	8,735	0.00%
2021/07/28	2	49.78	1	48.78	50.80	1	8,793	0.01%
2021/07/27	1	51.70	0	0.00	51.50	1	8,871	0.01%
2021/07/26	4	52.55	3.7	52.29	52.80	0.3	8,887	0.00%
2021/07/23	1	51.20	7	51.26	50.70	-6	9,021	-0.07%
2021/07/22	5	52.14	0	0.00	51.50	5	9,177	0.05%
2021/07/21	4	51.03	3	51.43	51.60	1	9,119	0.01%
2021/07/20	8	50.89	8	50.83	50.50	0	9,067	0.00%
2021/07/19	4	53.58	8	53.70	53.30	-4	8,878	-0.05%
2021/07/16	2	54.50	10	54.86	55.20	-8	9,090	-0.09%
2021/07/15	7	52.80	7	53.92	54.30	0	9,320	0.00%
2021/07/14	30	52.54	7	52.44	52.60	23	9,389	0.24%
2021/07/13	7	53.36	14	52.46	51.60	-7	9,269	-0.08%
2021/07/12	18	50.69	6	50.68	51.00	12	9,017	0.13%
2021/07/09	9	49.43	10	49.98	49.75	-1	8,937	-0.01%
2021/07/08	18	50.01	15	50.19	50.10	3	9,061	0.03%
2021/07/07	8	50.64	9	50.57	51.20	-1	9,058	-0.01%
2021/07/06	3	49.75	5	48.95	48.80	-2	8,977	-0.02%
2021/07/05	3	48.90	5.7	49.09	49.25	-2.7	9,205	-0.03%
2021/07/02	4	48.01	4	47.79	47.55	0	9,422	0.00%
2021/07/01	1	48.25	2	48.33	48.20	-1	9,486	-0.01%
2021/06/30	2	47.20	3	47.23	47.60	-1	9,534	-0.01%
2021/06/29	2	47.20	0	0.00	47.10	2	9,631	0.02%
2021/06/28	1	47.80	0	0.00	47.80	1	9,965	0.01%
2021/06/25	2	47.70	0	0.00	47.55	2	10,123	0.02%
2021/06/24	1	48.10	5.5	48.16	48.20	-4.5	10,326	-0.04%
2021/06/23	0	0.00	1	47.80	47.80	-1	10,547	-0.01%
2021/06/22	1	46.85	0	0.00	47.10	1	10,673	0.01%
2021/06/21	5	47.11	6	47.74	47.15	-1	10,830	-0.01%
2021/06/18	2	48.50	4	49.01	48.25	-2	11,158	-0.02%
2021/06/17	2	49.40	4	48.88	49.65	-2	11,326	-0.02%
2021/06/16	7	48.91	4.3	49.34	48.65	2.7	11,718	0.02%
2021/06/15	5	48.50	4	48.49	48.50	1	12,590	0.01%
2021/06/11	2	48.48	2	48.18	48.10	0	13,633	0.00%
2021/06/10	0	0.00	9	48.18	48.10	-9	13,816	-0.07%
2021/06/09	1.1	47.88	2	48.05	47.85	-0.9	14,069	-0.01%
2021/06/08	5.2	47.83	14	48.10	49.00	-8.8	14,010	-0.06%
2021/06/07	0	0.00	1	46.20	46.15	-1	13,821	-0.01%
2021/06/04	12	45.46	3	45.20	45.20	9	13,751	0.07%
2021/06/03	2	46.50	2	46.60	46.45	0	13,755	0.00%
2021/06/02	1	46.75	3	46.63	47.05	-2	13,713	-0.01%
2021/05/31	0	0.00	2	45.65	45.55	-2	13,783	-0.01%
2021/05/28	2	44.75	0	0.00	44.95	2	13,867	0.01%
2021/05/26	2	44.63	1	44.15	44.25	1	14,215	0.01%
2021/05/25	1	43.85	7	44.37	44.95	-6	14,463	-0.04%
2021/05/21	3	42.50	2	42.70	42.35	1	14,601	0.01%
2021/05/19	2	42.03	3	42.40	42.30	-1	14,983	-0.01%
2021/05/18	1	41.25	0	0.00	42.55	1	15,159	0.01%
2021/05/17	0.1	40.00	0	0.00	39.65	0.1	15,295	0.00%
2021/05/14	7	43.29	2	43.50	42.35	5	15,213	0.03%
2021/05/13	3	41.73	0	0.00	42.50	3	15,101	0.02%
2021/05/12	14	42.27	1	42.20	41.65	13	14,970	0.09%
2021/05/11	2	42.50	5	41.77	41.80	-3	14,889	-0.02%
2021/05/10	2	44.93	0	0.00	44.85	2	14,764	0.01%
2021/05/07	1	44.90	0	0.00	45.90	1	14,805	0.01%
2021/05/06	3	44.12	1	44.05	43.90	2	14,811	0.01%
2021/05/05	0	0.00	1	44.00	43.90	-1	14,819	-0.01%
2021/05/04	1	44.95	3	47.10	45.00	-2	14,918	-0.01%
2021/05/03	2	47.70	7	46.69	46.30	-5	14,913	-0.03%
2021/04/29	1	48.00	3	48.20	47.70	-2	14,963	-0.01%
2021/04/28	4	50.70	7.3	50.31	50.30	-3.3	14,973	-0.02%
2021/04/27	0	0.00	3	49.50	48.85	-3	15,031	-0.02%
2021/04/26	11	48.89	13	48.89	48.80	-2	15,380	-0.01%
2021/04/23	5	47.76	4	48.00	48.00	1	15,402	0.01%
2021/04/22	3	50.08	9	48.64	47.30	-6	15,496	-0.04%
2021/04/21	12	49.55	18.1	49.50	49.70	-6.1	15,210	-0.04%
2021/04/20	2	47.55	7.2	47.23	47.50	-5.2	14,944	-0.03%
2021/04/19	3	46.52	3	46.67	46.70	0	15,115	0.00%
2021/04/16	7	46.31	16	46.50	46.65	-9	15,137	-0.06%
2021/04/15	7	44.79	3	44.93	45.25	4	15,095	0.03%
2021/04/14	2	44.90	8	44.81	44.75	-6	15,118	-0.04%
2021/04/13	4	47.05	14	47.09	45.70	-10	15,079	-0.07%
2021/04/12	1	47.30	6	47.60	46.90	-5	14,988	-0.03%
2021/04/09	18	47.36	1	46.80	46.85	17	14,866	0.11%
2021/04/08	10	46.59	14	46.55	47.50	-4	14,645	-0.03%
2021/04/07	12	45.33	1.2	45.85	45.30	10.8	14,326	0.08%
2021/04/06	1	45.25	9.7	44.99	45.30	-8.7	14,332	-0.06%
2021/04/01	16	44.01	3	44.13	44.20	13	14,267	0.09%
2021/03/31	30	45.04	19	45.93	44.25	11	14,237	0.08%
2021/03/30	1	44.70	4	44.40	44.90	-3	13,925	-0.02%
2021/03/29	8	44.58	3	44.40	44.15	5	13,837	0.04%
2021/03/26	4	44.23	4	44.44	44.65	0	13,744	0.00%
2021/03/25	10	43.20	5	42.96	43.30	5	13,609	0.04%
2021/03/24	0	43.50	6.6	43.77	43.05	-6.6	13,697	-0.05%
2021/03/23	8	44.73	6	44.29	44.10	2	13,653	0.01%
2021/03/22	6	43.07	8	43.08	42.95	-2	13,468	-0.01%
2021/03/19	11	43.75	8	43.98	43.50	3	13,552	0.02%
2021/03/18	27	43.20	28.1	42.92	43.75	-1	13,281	-0.01%
2021/03/17	58.1	40.10	63	40.14	40.65	-4.9	12,769	-0.04%
2021/03/16	11	38.26	12	38.45	38.60	-1	11,893	-0.01%
2021/03/15	5	38.13	14	38.51	38.20	-9	11,979	-0.08%
2021/03/12	1	37.20	0	0.00	37.40	1	11,844	0.01%
2021/03/11	2	36.45	1	36.30	36.80	1	12,524	0.01%
2021/03/10	1	36.80	0	0.00	36.50	1	13,196	0.01%
2021/03/09	1	36.05	3	36.82	36.65	-2	13,568	-0.01%
2021/03/08	1	36.65	0	0.00	36.70	1	13,606	0.01%
2021/03/05	2	37.28	0	0.00	37.10	2	13,632	0.01%
2021/03/04	12	37.65	4.2	38.30	37.35	7.8	13,696	0.06%
2021/03/03	0	0.00	1	37.60	37.75	-1	13,544	-0.01%
2021/03/02	5	37.51	6	38.30	37.30	-1	13,437	-0.01%
2021/02/26	18	37.74	4	37.64	37.70	14	13,320	0.11%
2021/02/25	7	37.77	11	38.15	38.95	-4	13,274	-0.03%
2021/02/24	6	37.13	16	37.18	37.00	-10	13,110	-0.08%
2021/02/23	7	36.51	7	36.42	36.50	0	12,989	0.00%
2021/02/22	7	37.29	1	37.10	37.25	6	12,899	0.05%
2021/02/19	0	0.00	13	37.05	37.35	-13	12,757	-0.10%
2021/02/18	2	36.18	10	36.03	36.45	-8	12,566	-0.06%
2021/02/17	57	35.48	3	35.65	35.25	54	12,409	0.44%
2021/02/05	4	34.49	0	0.00	34.35	4	12,224	0.03%
2021/02/04	1	34.20	0	0.00	34.00	1	12,219	0.01%
2021/02/03	1	34.30	1	34.20	34.35	0	12,306	0.00%
2021/02/02	5.1	34.68	1	35.50	34.70	4.1	12,344	0.03%
2021/02/01	0	0.00	4.4	33.38	33.65	-4.4	12,206	-0.04%
2021/01/29	1	34.65	10	33.75	33.65	-9	12,151	-0.07%
2021/01/28	1	34.90	4	34.51	34.50	-3	12,056	-0.02%
2021/01/27	2.1	35.90	0	0.00	35.25	2.1	11,987	0.02%
2021/01/26	2	35.25	2	35.20	35.00	0	11,917	0.00%
2021/01/25	6	36.53	0	0.00	36.30	6	11,730	0.05%
2021/01/22	2	37.10	2.4	36.93	37.25	-0.4	11,588	0.00%
2021/01/21	5	36.81	19	36.87	37.10	-14	11,389	-0.12%
2021/01/20	9	36.06	9	36.44	35.70	0	11,107	0.00%
2021/01/19	7	37.59	77	37.30	37.05	-70	10,777	-0.65%
2021/01/18	5	36.24	24	36.16	36.35	-19	10,311	-0.18%
2021/01/15	1	36.35	4	36.48	35.55	-3	10,167	-0.03%
2021/01/14	3	36.28	1	36.25	36.30	2	9,987	0.02%
2021/01/13	3	36.17	24.2	36.30	36.40	-21.2	9,871	-0.21%
2021/01/12	12	36.16	39.7	36.23	35.80	-27.7	9,708	-0.29%
2021/01/11	5	35.48	29	35.36	35.65	-24	9,181	-0.26%
2021/01/08	0	0.00	5	34.84	35.10	-5	9,041	-0.06%
2021/01/07	30	34.98	8	35.19	35.25	22	8,917	0.25%
2021/01/06	6	35.52	19	34.70	34.45	-13	8,790	-0.15%
2021/01/05	1.1	34.74	0	0.00	34.85	1.1	8,607	0.01%
2021/01/04	0	0.00	1	34.40	34.70	-1	8,560	-0.01%
2020/12/31	3	34.67	0	0.00	34.35	3	8,526	0.04%
2020/12/30	0	0.00	3	34.68	34.70	-3	8,473	-0.04%
2020/12/29	34	34.85	17	35.28	35.00	17	8,439	0.20%
2020/12/28	1	34.65	1	34.50	34.50	0	8,260	0.00%
2020/12/25	5	34.51	1	34.60	34.40	4	8,197	0.05%
2020/12/24	6	33.63	13	33.75	34.05	-7	8,103	-0.09%
2020/12/23	11	33.45	9	33.55	33.50	2	8,069	0.02%
2020/12/22	19.1	34.09	7	34.44	33.50	12.1	8,055	0.15%
2020/12/21	16	34.18	20	34.21	34.35	-4	7,954	-0.05%
2020/12/18	13	34.47	5	34.64	34.70	8	7,861	0.10%
2020/12/17	15	34.44	24	34.65	34.95	-9	7,605	-0.12%
2020/12/16	20	34.73	0	0.00	34.55	20	7,451	0.27%
2020/12/15	57	35.74	51	35.14	34.65	6	7,247	0.08%
2020/12/14	63	36.94	4	36.96	36.60	59	6,932	0.85%
2020/12/11	50	36.70	123	37.17	37.15	-73	6,728	-1.09%	大賣/
2020/12/10	110	36.55	20	36.80	36.75	90	6,262	1.44%	大買/
2020/12/09	18	36.59	10	36.77	37.05	8	6,067	0.13%
2020/12/08	14	35.80	13	35.59	36.25	1	5,772	0.02%
2020/12/07	31	36.89	15	37.28	36.50	16	5,536	0.29%
2020/12/04	10	34.89	94	35.04	35.70	-84	4,719	-1.78%
2020/12/03	0	0.00	13	33.42	33.20	-13	3,957	-0.33%
2020/12/02	2	32.40	3	32.30	32.30	-1	3,599	-0.03%
2020/12/01	3	32.05	1	32.10	32.00	2	3,505	0.06%
2020/11/30	1	31.85	2	31.80	31.85	-1	3,431	-0.03%
2020/11/27	0	0.00	1	31.25	31.25	-1	3,315	-0.03%
2020/11/26	1	31.40	1	31.40	31.50	0	3,295	0.00%
2020/11/25	1	31.20	0	0.00	31.20	1	3,292	0.03%
2020/11/24	12	32.10	13	31.92	31.65	-1	3,235	-0.03%
2020/11/23	11	31.51	6	31.57	31.95	5	3,045	0.16%
2020/11/20	0	0.00	1	30.20	30.20	-1	2,843	-0.04%
2020/11/19	4	30.56	0	0.00	30.35	4	2,834	0.14%
2020/11/18	2	30.43	2	30.50	30.45	0	2,811	0.00%
2020/11/17	0	0.00	1	30.15	30.05	-1	2,786	-0.04%
2020/11/16	1.2	30.08	3	30.12	30.00	-1.8	2,838	-0.06%
2020/11/13	2	29.05	2	29.65	29.50	0	2,841	0.00%
2020/11/11	0	0.00	1	29.90	30.00	-1	2,791	-0.04%
2020/11/10	2	29.83	2	29.70	29.85	0	2,697	0.00%
2020/11/09	1	29.35	1	29.25	29.30	0	2,667	0.00%
2020/11/06	1	28.95	0	0.00	28.90	1	2,688	0.04%
2020/11/04	2	28.78	6	28.76	28.85	-4	2,722	-0.15%
2020/11/02	0	0.00	2	28.00	28.05	-2	2,762	-0.07%
2020/10/28	0	0.00	4	28.65	28.75	-4	2,779	-0.14%
2020/10/13	0	0.00	3	28.80	28.90	-3	3,134	-0.10%
2020/10/12	0	0.00	3	29.10	29.10	-3	3,197	-0.09%
2020/10/08	2	28.70	0.5	28.65	28.65	1.5	3,193	0.05%
2020/10/06	2	28.85	0	0.00	28.75	2	3,276	0.06%
2020/10/05	1	28.45	0	0.00	28.40	1	3,325	0.03%
2020/09/25	0	0.00	89	27.25	27.25	-89	3,869	-2.30%
2020/09/24	1	28.00	11.4	28.05	28.05	-10.4	4,006	-0.26%
2020/09/23	2	28.70	0	0.00	28.55	2	4,036	0.05%
2020/09/22	2	29.00	0	0.00	28.95	2	4,251	0.05%
2020/09/21	1	29.55	0	0.00	29.45	1	4,412	0.02%
2020/09/18	2	29.85	3	29.75	29.90	-1	4,444	-0.02%
2020/09/17	0	0.00	2	29.95	29.90	-2	4,521	-0.04%
2020/09/16	1.2	29.50	3	29.55	29.50	-1.9	4,532	-0.04%
2020/09/15	0	0.00	2	29.60	29.65	-2	4,594	-0.04%
2020/09/11	2	28.75	0	0.00	28.55	2	4,866	0.04%
2020/09/09	0.2	29.30	0	0.00	29.30	0.2	5,069	0.00%
2020/09/08	0	0.00	2	29.30	29.30	-2	5,150	-0.04%
2020/09/07	2	29.30	7	29.50	29.30	-5	5,260	-0.10%
2020/09/04	0	0.00	2	29.10	29.10	-2	5,470	-0.04%
2020/09/03	2	29.50	0	0.00	29.35	2	5,531	0.04%
2020/09/02	4	29.43	0	0.00	29.40	4	5,595	0.07%
2020/09/01	2	29.08	0	0.00	29.15	2	5,690	0.04%
2020/08/31	1	29.20	0	0.00	29.10	1	5,780	0.02%
2020/08/28	2	29.50	0	0.00	29.40	2	5,920	0.03%
2020/08/27	2	29.88	1	29.65	29.65	1	6,192	0.02%
2020/08/25	11	29.66	0	0.00	29.80	11	6,970	0.16%
2020/08/24	3	29.20	0.7	29.20	29.20	2.3	6,975	0.03%
2020/08/21	1	29.25	0	0.00	29.25	1	7,034	0.01%
2020/08/20	1	29.50	0	0.00	29.10	1	7,055	0.01%
2020/08/18	1.7	31.45	0	0.00	31.45	1.7	6,951	0.02%
2020/08/17	6	31.92	0	0.00	31.95	6	6,996	0.09%
2020/08/14	1	31.80	0	0.00	31.90	1	7,147	0.01%
2020/08/13	0	0.00	1	32.40	31.85	-1	7,177	-0.01%
2020/08/12	1	31.85	1	32.40	32.15	0	7,191	0.00%
2020/08/05	0	0.00	1	32.60	32.55	-1	7,428	-0.01%
2020/07/31	3	32.07	0	0.00	31.90	3	8,030	0.04%
2020/07/30	1	31.75	1	32.00	32.00	0	8,114	0.00%
2020/07/28	1	30.60	0.8	30.35	30.35	0.2	8,465	0.00%
2020/07/24	3	31.95	0	0.00	31.45	3	8,488	0.04%
2020/07/23	0	0.00	1	32.35	32.35	-1	8,495	-0.01%
2020/07/22	1	32.30	3	32.60	32.65	-2	8,636	-0.02%
2020/07/21	0	0.00	4	31.93	32.00	-4	8,655	-0.05%
2020/07/16	2	32.38	2	32.30	32.15	0	8,729	0.00%
2020/07/15	0	0.00	15	32.45	32.30	-15	8,733	-0.17%
2020/07/14	1	32.30	5.2	32.35	32.25	-4.2	8,813	-0.05%
2020/07/09	103	33.29	2	33.30	32.90	101	8,967	1.13%	大買/鉅額交易
2020/07/08	73	33.26	7	33.34	33.30	66	8,993	0.73%
2020/07/07	4	33.74	0	0.00	33.65	4	9,043	0.04%
2020/07/06	22	34.24	191	34.37	34.00	-169	9,022	-1.87%	大賣/鉅額交易
2020/07/03	48	33.30	13	33.00	33.40	35	8,798	0.40%
2020/07/02	131	32.40	1	32.40	32.40	130	8,730	1.49%	大買/鉅額交易
2020/07/01	9	31.94	0	0.00	31.60	9	8,715	0.10%
2020/06/30	2	33.75	2	33.68	33.80	0	8,505	0.00%
2020/06/29	6	33.35	0	0.00	33.50	6	8,367	0.07%
2020/06/24	7	33.40	4	33.48	33.55	3	8,360	0.04%
2020/06/23	4	34.01	10	33.90	33.85	-6	8,358	-0.07%
2020/06/22	0	0.00	1	34.45	34.20	-1	8,367	-0.01%
2020/06/19	2	34.68	6	34.78	34.80	-4	8,473	-0.05%
2020/06/18	14	34.24	4	34.16	34.50	10	8,355	0.12%
2020/06/17	2	34.10	1	34.00	33.75	1	8,233	0.01%
2020/06/16	0	0.00	6	33.58	33.60	-6	8,204	-0.07%
2020/06/15	5	32.80	1	32.95	32.55	4	8,277	0.05%
2020/06/12	6	33.06	3	33.15	33.25	3	8,262	0.04%
2020/06/11	14	33.64	1	34.10	33.45	13	8,238	0.16%
2020/06/10	1	33.45	3	33.48	33.35	-2	8,093	-0.02%
2020/06/09	0	0.00	2	33.18	33.10	-2	8,205	-0.02%
2020/06/08	0	0.00	6	33.66	33.65	-6	8,314	-0.07%
2020/06/05	1	33.35	1	32.95	33.35	0	8,602	0.00%
2020/06/04	3	33.35	102	32.90	32.90	-99	8,829	-1.12%	大賣/
2020/06/03	4	33.35	27	33.59	33.25	-23	8,871	-0.26%
2020/06/02	140	34.06	33	34.17	34.05	107	8,641	1.24%	大買/鉅額交易
2020/06/01	2	31.80	1	31.80	32.15	1	8,011	0.01%
2020/05/29	1	30.90	0	0.00	30.90	1	7,960	0.01%
2020/05/27	4	31.73	1	31.70	31.55	3	7,943	0.04%
2020/05/26	1	31.60	0	0.00	31.35	1	7,928	0.01%
2020/05/25	1	31.50	1	31.00	31.50	0	7,894	0.00%
2020/05/22	2	31.55	0	0.00	31.40	2	7,883	0.03%
2020/05/21	3	31.95	6	31.93	32.05	-3	7,858	-0.04%
2020/05/18	2	30.80	0	0.00	30.25	2	7,642	0.03%
2020/05/14	1	31.85	0	0.00	31.15	1	7,541	0.01%
2020/05/13	1	32.35	1	32.25	32.40	0	7,448	0.00%
2020/05/12	0	0.00	4	32.45	32.30	-4	7,429	-0.05%
2020/05/11	11	32.95	0	0.00	32.55	11	7,377	0.15%
2020/05/08	2	32.20	5	31.94	32.20	-3	7,245	-0.04%
2020/05/07	14	31.98	11	32.36	31.60	3	7,055	0.04%
2020/05/06	1	31.45	2	31.60	31.75	-1	6,778	-0.01%
2020/05/05	3	31.77	2	31.90	32.00	1	6,687	0.01%
2020/05/04	14	31.53	0	0.00	31.50	14	6,462	0.22%
2020/04/30	1	30.55	1	30.50	30.70	0	6,301	0.00%
2020/04/29	0	0.00	6	30.12	30.15	-6	6,271	-0.10%
2020/04/28	2	30.10	1	30.05	30.10	1	6,275	0.02%
2020/04/27	12	30.43	3	30.35	30.35	9	6,328	0.14%
2020/04/23	1	28.85	0	0.00	28.55	1	6,138	0.02%
2020/04/22	0	0.00	2	28.25	28.80	-2	6,075	-0.03%
2020/04/21	0	0.00	1	29.05	28.60	-1	6,050	-0.02%
2020/04/17	0	0.00	2	29.25	29.00	-2	5,936	-0.03%
2020/04/16	1	29.65	0	0.00	29.25	1	5,879	0.02%
2020/04/15	10	29.52	0	0.00	29.60	10	5,868	0.17%
2020/04/13	1	27.90	0	0.00	27.90	1	5,703	0.02%
2020/04/10	0	0.00	1	28.50	28.45	-1	5,665	-0.02%
2020/04/09	0	0.00	2	28.80	29.25	-2	5,567	-0.04%
2020/04/08	2	28.20	0	0.00	28.35	2	5,455	0.04%
2020/04/07	0	0.00	12	27.35	27.55	-12	5,460	-0.22%
2020/03/31	0	0.00	5	26.74	26.60	-5	5,317	-0.09%
2020/03/30	1	25.80	7	25.83	26.60	-6	5,286	-0.11%
2020/03/27	1	27.10	2	26.35	26.15	-1	5,279	-0.02%
2020/03/25	15	27.00	1	26.70	26.55	14	5,159	0.27%
2020/03/24	0	0.00	3	26.00	25.80	-3	5,009	-0.06%
2020/03/23	1	25.10	0	0.00	25.20	1	4,975	0.02%
2020/03/20	3	25.90	0	0.00	25.95	3	5,061	0.06%
2020/03/19	0	0.00	11	23.80	24.30	-11	4,986	-0.22%
2020/03/18	8	25.64	6	26.03	25.00	2	4,972	0.04%
2020/03/17	2	25.53	3	25.15	25.45	-1	4,949	-0.02%
2020/03/16	4	26.85	2	26.95	25.50	2	4,935	0.04%
2020/03/13	3	26.23	1	26.60	26.95	2	4,851	0.04%
2020/03/12	3	28.72	5	28.93	28.10	-2	4,697	-0.04%
2020/03/11	9	30.68	2	31.80	29.80	7	4,571	0.15%
2020/03/10	4	32.05	2	31.45	32.50	2	4,266	0.05%
2020/03/09	5	31.10	4	31.10	30.70	1	4,076	0.02%
2020/03/05	2	30.20	0	0.00	30.10	2	3,952	0.05%
2020/03/03	2	30.00	0	0.00	30.00	2	4,069	0.05%
2020/02/24	5	31.07	0	0.00	31.00	5	4,323	0.12%
2020/02/21	0	0.00	1	30.90	30.85	-1	4,351	-0.02%
2020/02/20	10	31.35	0	0.00	31.25	10	4,427	0.23%
2020/02/19	0	0.00	1	31.25	31.10	-1	4,564	-0.02%
2020/02/14	2	31.00	0	0.00	31.05	2	5,331	0.04%
2020/02/13	0	0.00	0.8	30.65	30.65	-0.8	5,861	-0.01%
2020/02/12	1	30.50	1	30.75	30.75	0	6,180	0.00%
2020/02/10	0	0.00	10.2	30.00	30.00	-10.2	7,657	-0.13%
2020/02/07	4	30.15	0	0.00	30.00	4	7,673	0.05%
2020/02/06	1	30.20	1	30.55	30.60	0	7,685	0.00%
2020/02/05	1	29.50	0	0.00	29.70	1	7,674	0.01%
2020/02/04	2	29.45	0	0.00	29.55	2	7,664	0.03%
2020/01/20	10	33.35	2	33.30	33.25	8	7,551	0.11%
2020/01/17	2	33.90	0	0.00	33.85	2	7,551	0.03%
2020/01/14	2	34.30	0	0.00	34.15	2	7,714	0.03%
2020/01/13	7	34.25	1	34.15	34.15	6	7,759	0.08%
2020/01/09	1	34.15	2	34.15	34.25	-1	7,821	-0.01%
2020/01/06	2	34.00	0	0.00	33.40	2	8,007	0.02%
2020/01/03	0	0.00	7	34.16	34.20	-7	8,018	-0.09%
2019/12/26	0	0.00	4	34.38	34.40	-4	7,974	-0.05%
2019/12/25	0	0.00	1	34.65	34.75	-1	8,056	-0.01%
2019/12/19	2	35.58	50	35.55	35.55	-48	8,291	-0.58%
2019/12/18	13	35.92	3	35.90	35.90	10	8,293	0.12%
2019/12/17	6	36.22	10	36.43	36.25	-4	8,288	-0.05%
2019/12/13	60	36.01	1	35.40	35.30	59	8,241	0.72%
2019/12/12	1	35.50	1	35.65	35.85	0	8,124	0.00%
2019/12/11	1	35.50	0	0.00	35.45	1	8,152	0.01%
2019/12/10	9	35.18	0	0.00	35.15	9	8,208	0.11%
2019/12/05	21	34.86	20	35.05	35.20	1	8,441	0.01%
2019/12/02	2	33.65	0	0.00	34.00	2	8,711	0.02%
2019/11/26	0	0.00	2	35.65	35.80	-2	8,686	-0.02%
2019/11/25	1	35.65	20	35.25	35.65	-19	8,679	-0.22%
2019/11/22	1	35.15	18	35.25	35.15	-17	8,752	-0.19%
2019/11/21	2	36.00	4	35.99	36.00	-2	8,769	-0.02%
2019/11/20	20	36.55	1	36.50	36.95	19	8,683	0.22%
2019/11/19	1	36.90	28	36.86	37.10	-27	8,699	-0.31%
2019/11/18	20	36.00	1	36.85	36.75	19	8,677	0.22%
2019/11/15	10	37.28	2	37.30	36.25	8	8,639	0.09%
2019/11/14	21	36.98	36	36.87	36.70	-15	8,431	-0.18%
2019/11/13	8	38.11	13	38.26	37.80	-5	8,297	-0.06%
2019/11/12	23	37.76	8	37.75	38.00	15	8,142	0.18%
2019/11/11	34	35.67	40	36.20	35.95	-6	7,823	-0.08%
2019/11/08	31	35.33	34	35.55	35.80	-3	7,792	-0.04%
2019/11/07	11	32.46	22.5	32.92	33.40	-11.5	7,242	-0.16%
2019/11/06	1	30.35	0	0.00	30.40	1	6,951	0.01%
2019/11/04	1	30.80	0	0.00	30.80	1	7,415	0.01%
2019/11/01	2	30.43	10	29.80	30.55	-8	7,566	-0.11%
2019/10/31	3	30.30	0	0.00	30.20	3	7,695	0.04%
2019/10/28	0	0.00	1	30.70	30.70	-1	7,960	-0.01%
2019/10/25	0	0.00	1	31.35	31.20	-1	8,022	-0.01%
2019/10/24	1	31.55	1	31.70	31.70	0	8,071	0.00%
2019/10/23	10	31.20	0	0.00	31.45	10	8,127	0.12%
2019/10/22	1	30.80	1	30.70	30.75	0	8,168	0.00%
2019/10/21	1	31.30	1	30.90	31.00	0	8,206	0.00%
2019/10/18	0	0.00	1	31.75	31.75	-1	8,207	-0.01%
2019/10/15	5	30.84	1	30.35	30.65	4	8,252	0.05%
2019/10/01	2	32.15	7	32.64	32.95	-5	8,163	-0.06%
2019/09/27	0	0.00	0.7	31.50	31.55	-0.7	8,072	-0.01%
2019/09/26	1	33.45	1	33.35	33.45	0	7,933	0.00%
2019/09/25	0	0.00	5	32.80	33.20	-5	7,902	-0.06%
2019/09/23	3	33.60	5	33.60	33.45	-2	7,902	-0.03%
2019/09/20	3	33.10	0	0.00	33.40	3	7,900	0.04%
2019/09/19	0.2	32.95	5	32.99	33.10	-4.8	7,870	-0.06%
2019/09/17	1	33.40	3.6	33.35	32.80	-2.6	7,767	-0.03%
2019/09/16	3	33.45	12.5	33.77	33.40	-9.5	7,735	-0.12%
2019/09/11	5	33.10	1.7	33.31	33.45	3.3	7,566	0.04%
2019/09/09	2	33.50	0	0.00	32.65	2	7,367	0.03%
2019/09/06	1.1	32.88	1	32.70	32.90	0.1	7,200	0.00%
2019/09/05	0	0.00	2	32.20	32.50	-2	7,044	-0.03%
2019/09/04	7	32.01	1	31.65	32.15	6	6,853	0.09%
2019/09/02	1	31.15	2	31.15	31.20	-1	6,637	-0.02%
2019/08/29	0	0.00	8	30.60	30.70	-8	6,570	-0.12%
2019/08/28	3.1	30.20	4	30.29	30.10	-0.9	6,521	-0.01%
2019/08/27	2	30.83	3	30.70	30.70	-1	6,492	-0.02%
2019/08/26	3	30.12	2	30.38	30.25	1	6,376	0.02%
2019/08/23	0	0.00	50	30.15	30.00	-50	6,289	-0.79%
2019/08/22	0	0.00	1.7	30.69	30.55	-1.7	6,232	-0.03%
2019/08/21	50	30.91	0	0.00	30.55	50	6,268	0.80%
2019/08/20	1	30.55	1	30.50	30.60	0	6,373	0.00%
2019/08/19	2	30.20	7.7	29.99	30.15	-5.7	6,273	-0.09%
2019/08/16	2	29.93	5	29.70	29.60	-3	6,315	-0.05%
2019/08/15	4	29.38	7	28.71	29.40	-3	6,208	-0.05%
2019/08/14	1	29.20	2	30.00	29.10	-1	6,132	-0.02%
2019/08/13	7	30.06	20	29.88	29.60	-13	6,004	-0.22%
2019/08/12	18	30.55	13	30.84	31.50	5	5,745	0.09%
2019/08/08	13	28.33	11.8	28.75	28.95	1.2	5,320	0.02%
2019/08/07	3	28.30	5	28.50	27.70	-2	5,099	-0.04%
2019/08/06	2	27.95	1	28.00	28.25	1	4,788	0.02%
2019/08/05	16	28.30	11	28.38	28.45	5	4,690	0.11%
2019/08/02	1	27.80	0	0.00	27.80	1	4,576	0.02%
2019/08/01	0	0.00	2	28.75	28.80	-2	4,498	-0.04%
2019/07/31	0	0.00	4	29.15	28.65	-4	4,485	-0.09%
2019/07/30	1	28.95	6.7	28.68	28.20	-5.7	4,404	-0.13%
2019/07/26	0	0.00	4	28.16	28.20	-4	4,290	-0.09%
2019/07/25	0	0.00	9	27.95	28.05	-9	4,201	-0.21%
2019/07/24	7	27.50	4	27.48	27.55	3	4,103	0.07%
2019/07/22	0	0.00	5	26.63	26.65	-5	3,997	-0.13%
2019/07/19	0	0.00	6	26.35	26.05	-6	3,961	-0.15%
2019/07/18	0	0.00	1	26.15	26.10	-1	3,956	-0.03%
2019/07/17	8	26.29	0	0.00	25.90	8	3,955	0.20%
2019/07/16	4	25.68	1	25.90	25.70	3	3,920	0.08%
2019/07/12	1	25.35	0	0.00	25.30	1	3,958	0.03%
2019/07/11	0	0.00	52	25.12	25.55	-52	3,970	-1.31%
2019/07/09	18	24.90	0	0.00	24.85	18	4,023	0.45%
2019/07/05	1	24.40	0	0.00	24.45	1	4,362	0.02%
2019/07/04	2	24.60	0.2	24.55	24.55	1.8	4,529	0.04%
2019/07/03	1	24.55	0	0.00	24.65	1	4,828	0.02%
2019/07/02	0	0.00	3	24.63	24.70	-3	5,103	-0.06%
2019/07/01	5	24.32	4	24.54	24.50	1	5,257	0.02%
2019/06/28	50	24.20	0	0.00	23.85	50	5,282	0.95%
2019/06/21	0	0.00	4	24.05	24.30	-4	5,719	-0.07%
2019/06/20	1	24.15	1	24.05	24.15	0	5,828	0.00%
2019/06/19	4	23.90	1	24.00	23.95	3	6,047	0.05%
2019/06/18	0	0.00	1	23.45	23.40	-1	6,351	-0.02%
2019/06/14	0	0.00	2	23.68	23.55	-2	7,132	-0.03%
2019/06/13	2	23.55	1	23.55	23.55	1	7,190	0.01%
2019/06/12	0	0.00	1	23.60	23.75	-1	7,272	-0.01%
2019/06/11	1	23.80	1	23.75	23.70	0	7,374	0.00%
2019/06/10	2	23.60	1	23.65	23.65	1	7,424	0.01%
2019/06/06	1	23.30	0	0.00	23.35	1	7,564	0.01%
2019/06/05	0	0.00	7	24.35	24.35	-7	7,642	-0.09%
2019/05/31	1	23.00	1	23.25	23.30	0	8,267	0.00%
2019/05/30	0	0.00	1	22.75	22.65	-1	8,407	-0.01%
2019/05/28	1	22.30	0	0.00	22.80	1	8,484	0.01%
2019/05/27	9.3	22.57	0	0.00	22.35	9.3	8,381	0.11%
2019/05/24	2	23.65	0	0.00	23.50	2	8,241	0.02%
2019/05/23	11	23.51	0	0.00	23.40	11	8,245	0.13%
2019/05/22	2	24.45	0	0.00	24.55	2	8,131	0.02%
2019/05/17	1	25.00	0	0.00	24.90	1	8,034	0.01%
2019/05/13	0	0.00	1	25.25	25.20	-1	7,985	-0.01%
2019/05/09	0	0.00	1	26.05	25.95	-1	7,945	-0.01%
2019/05/08	2	26.45	0	0.00	26.45	2	7,903	0.03%
2019/05/07	0	0.00	1	26.95	26.95	-1	7,867	-0.01%
2019/05/06	3	26.57	0	0.00	26.20	3	7,826	0.04%
2019/05/03	1	26.90	1	27.30	27.35	0	7,787	0.00%
2019/05/02	1	26.85	0	0.00	27.10	1	7,744	0.01%
2019/04/26	4	26.90	2	27.00	27.00	2	7,663	0.03%
2019/04/25	0	0.00	2	27.15	27.15	-2	7,644	-0.03%
2019/04/24	1.1	27.08	0	0.00	26.85	1.1	7,630	0.01%
2019/04/23	10	27.01	1	27.15	27.35	9	7,597	0.12%
2019/04/17	0	0.00	10	27.30	27.40	-10	7,426	-0.13%
2019/04/16	1	27.45	1	27.60	27.60	0	7,380	0.00%
2019/04/15	2	27.60	0	0.00	27.75	2	7,365	0.03%
2019/04/11	1	28.80	34	28.35	28.30	-33	7,239	-0.46%
2019/04/10	0	0.00	2.1	29.09	29.20	-2.1	7,017	-0.03%
2019/04/09	2	28.50	6	28.58	29.05	-4	6,887	-0.06%
2019/04/08	0	0.00	2	27.88	27.90	-2	6,616	-0.03%
2019/04/03	1	27.40	1	27.40	27.20	0	6,382	0.00%
2019/04/02	14	26.74	0	0.00	26.70	14	6,251	0.22%
2019/03/29	1	26.55	1	26.20	26.20	0	6,052	0.00%
2019/03/28	1.5	26.10	0	0.00	26.10	1.5	6,048	0.02%
2019/03/27	1	26.35	1.7	26.38	26.45	-0.7	6,038	-0.01%
2019/03/25	2	27.00	3	27.07	26.95	-1	5,894	-0.02%
2019/03/22	0	0.00	8	27.01	26.95	-8	5,890	-0.14%
2019/03/21	10	27.15	8	27.18	26.95	2	5,757	0.03%
2019/03/20	4	26.21	41	26.37	26.45	-37	5,487	-0.67%
2019/03/19	17	25.09	4	25.11	25.20	13	5,169	0.25%
2019/03/18	0	0.00	20	24.39	24.50	-20	4,987	-0.40%
2019/03/15	5	24.30	0	0.00	24.30	5	4,960	0.10%
2019/03/14	10	24.03	8	23.96	23.90	2	4,976	0.04%
2019/03/12	9	24.33	0	0.00	24.20	9	5,001	0.18%
2019/03/11	2	24.45	1	24.65	24.55	1	4,931	0.02%
2019/03/08	51	24.40	66	24.35	24.60	-15	5,016	-0.30%
2019/03/07	11	25.95	1	26.40	26.70	10	4,585	0.22%
2019/03/06	0	0.00	2.5	25.84	25.90	-2.5	4,513	-0.06%
2019/03/05	6	26.79	2	26.25	25.95	4	4,473	0.09%
2019/03/04	25	26.06	0	0.00	26.15	25	4,406	0.57%
2019/02/27	0	0.00	0.8	25.40	25.55	-0.8	4,320	-0.02%
2019/02/26	2	25.85	2	25.55	25.50	0	4,380	0.00%
2019/02/25	0	0.00	1	25.40	25.65	-1	4,400	-0.02%
2019/02/22	6	25.16	0	0.00	25.20	6	4,471	0.13%
2019/02/21	1	25.00	0	0.00	25.05	1	4,667	0.02%
2019/02/20	2	25.63	7	25.39	25.40	-5	4,740	-0.11%
2019/02/18	1	25.70	0	0.00	25.75	1	4,899	0.02%
2019/02/13	0	0.00	1	26.20	25.70	-1	5,207	-0.02%
2019/01/25	1	25.10	1	25.30	25.50	0	5,897	0.00%
2019/01/24	2	25.18	2	25.63	25.10	0	6,015	0.00%
2019/01/21	0	0.00	8.5	24.89	24.65	-8.5	6,294	-0.14%
2019/01/18	0	0.00	2	25.00	24.90	-2	6,485	-0.03%
2019/01/10	7	24.13	0	0.00	24.05	7	7,215	0.10%
2019/01/04	0	0.00	1	25.00	25.20	-1	7,669	-0.01%
2019/01/02	0	0.00	1	26.15	26.30	-1	7,808	-0.01%
2018/12/27	2	25.25	2	25.55	25.50	0	7,899	0.00%
2018/12/26	0	0.00	2	25.10	25.10	-2	8,017	-0.02%
2018/12/22	1	25.60	10	25.70	25.70	-9	8,510	-0.11%
2018/12/21	11	25.69	2	26.08	26.25	9	8,660	0.10%
2018/12/20	4	26.15	0	0.00	25.70	4	8,950	0.04%
2018/12/19	0	0.00	2	26.53	26.30	-2	9,065	-0.02%
2018/12/18	0.5	26.10	0	0.00	26.10	0.5	9,068	0.00%
2018/12/17	0	0.00	4	26.30	26.30	-4	9,002	-0.04%
2018/12/14	1.2	27.09	9	27.08	27.05	-7.8	8,877	-0.09%
2018/12/13	0	0.00	4	27.73	27.80	-4	8,790	-0.05%
2018/12/12	16	28.67	9	28.53	28.30	7	8,790	0.08%
2018/12/11	1	27.90	6	27.25	27.75	-5	8,667	-0.06%
2018/12/10	10	27.32	4	27.50	27.50	6	8,747	0.07%
2018/12/07	13	28.07	8	27.98	27.30	5	8,732	0.06%
2018/12/06	13	27.59	0	0.00	27.60	13	8,638	0.15%
2018/12/05	3	27.75	4	27.76	27.45	-1	8,530	-0.01%
2018/12/04	3	27.93	2	28.18	28.20	1	8,440	0.01%
2018/12/03	3	27.95	6	28.39	28.05	-3	8,336	-0.04%
2018/11/30	4.2	27.32	2	27.25	27.30	2.2	8,115	0.03%
2018/11/28	3	26.93	3	26.65	26.65	0	7,944	0.00%
2018/11/27	0	0.00	1	26.15	26.85	-1	7,892	-0.01%
2018/11/26	0	0.00	2	25.95	25.80	-2	7,782	-0.03%
2018/11/23	26	25.75	25	25.70	25.70	1	7,765	0.01%
2018/11/22	1	26.20	6	26.77	26.20	-5	7,691	-0.07%
2018/11/21	12	26.67	6	26.82	27.00	6	7,645	0.08%
2018/11/20	10	27.40	13	26.93	26.55	-3	7,541	-0.04%
2018/11/19	0	0.00	1	26.95	26.75	-1	7,343	-0.01%
2018/11/16	1	25.50	2	26.70	26.20	-1	7,267	-0.01%
2018/11/15	2	26.80	1	26.55	26.90	1	7,149	0.01%
2018/11/14	0	0.00	5	26.77	26.70	-5	7,168	-0.07%
2018/11/13	5	27.07	0	0.00	27.20	5	7,135	0.07%
2018/11/12	9	26.84	13	26.67	26.80	-4	7,010	-0.06%
2018/11/09	12	25.96	4	26.23	26.15	8	6,859	0.12%
2018/11/08	1	25.65	5	26.08	25.80	-4	6,755	-0.06%
2018/11/07	1	24.90	0	0.00	25.40	1	6,632	0.02%
2018/11/06	12.2	25.38	8	25.53	25.25	4.2	6,595	0.06%
2018/11/05	8	24.73	6.8	24.67	25.10	1.2	6,425	0.02%
2018/11/02	4.5	24.21	6	24.40	24.60	-1.5	6,305	-0.02%
2018/11/01	6	22.69	6	23.43	23.45	0	6,071	0.00%
2018/10/31	3	21.00	12	21.18	21.35	-9	5,914	-0.15%
2018/10/30	13	20.40	0	0.00	20.20	13	5,841	0.22%
2018/10/29	0	0.00	15	23.45	22.35	-15	5,637	-0.27%
2018/10/26	4	23.00	0.8	23.35	23.35	3.2	5,586	0.06%
2018/10/17	0	0.00	16	23.45	23.50	-16	5,384	-0.30%
2018/10/16	2	22.85	12	23.18	22.85	-10	5,212	-0.19%
2018/10/15	8	24.00	10	23.70	23.60	-2	5,116	-0.04%
2018/10/12	0	0.00	23	23.04	23.50	-23	5,047	-0.46%
2018/10/11	1	21.90	45	22.09	22.50	-44	4,911	-0.90%
2018/10/09	10	23.55	22	23.55	23.60	-12	4,725	-0.25%
2018/10/08	2	23.00	19	23.19	23.25	-17	4,622	-0.37%
2018/10/05	4	22.80	2	22.55	22.60	2	4,572	0.04%
2018/10/04	4	24.13	8	24.05	24.10	-4	4,445	-0.09%
2018/10/03	12	24.05	19	24.10	24.25	-7	4,271	-0.16%
2018/10/02	6	23.81	6	23.94	23.65	0	4,050	0.00%
2018/10/01	6	23.72	9	23.87	23.80	-3	3,895	-0.08%
2018/09/28	3	23.45	24	23.40	23.65	-21	3,853	-0.54%
2018/09/27	4	23.40	4	23.55	23.50	0	3,837	0.00%
2018/09/26	5	23.89	20	23.67	23.45	-15	3,783	-0.40%
2018/09/25	20	23.61	10	23.55	23.90	10	3,659	0.27%
2018/09/21	0	0.00	1	23.30	23.40	-1	3,469	-0.03%
2018/09/20	2	23.25	1	23.15	22.85	1	3,252	0.03%
2018/09/19	15	22.77	2	22.83	22.85	13	3,122	0.42%
2018/09/18	103	22.86	5	22.47	22.60	98	3,030	3.23%	大買/
2018/09/17	1	21.90	2	21.88	21.90	-1	2,783	-0.04%
2018/09/12	0	0.00	15	20.25	20.00	-15	3,180	-0.47%
2018/09/10	0	0.00	16	20.05	20.15	-16	3,271	-0.49%
2018/09/07	1	21.25	0	0.00	20.85	1	3,315	0.03%
2018/09/06	30	21.91	2	21.88	21.60	28	3,284	0.85%
2018/09/04	0	0.00	2	21.00	21.05	-2	3,237	-0.06%
2018/09/03	1	20.90	0	0.00	20.90	1	3,288	0.03%
2018/08/31	5	21.05	0	0.00	21.05	5	3,319	0.15%
2018/08/27	6	21.26	5	21.15	21.15	1	3,661	0.03%
2018/08/23	0	0.00	2	21.10	21.15	-2	3,747	-0.05%
2018/08/17	2	21.25	0	0.00	21.00	2	4,022	0.05%
2018/08/16	0	0.00	17	21.15	21.25	-17	4,048	-0.42%
2018/08/15	0	0.00	16	21.86	21.40	-16	4,052	-0.39%
2018/08/14	0	0.00	18	21.87	21.85	-18	4,217	-0.43%
2018/08/13	0	0.00	15	21.60	21.75	-15	4,299	-0.35%
2018/08/09	2	23.05	15	23.05	23.00	-13	4,234	-0.31%
2018/08/08	4	23.35	15	23.30	23.25	-11	4,258	-0.26%
2018/08/06	10	23.05	0	0.00	23.00	10	4,307	0.23%
2018/08/03	15	22.74	0	0.00	22.70	15	4,332	0.35%
2018/08/02	0	0.00	7	22.30	22.15	-7	4,343	-0.16%
2018/07/31	20	22.40	0	0.00	22.40	20	4,772	0.42%
2018/07/30	0	0.00	18	22.35	22.30	-18	4,792	-0.38%
2018/07/27	0	0.00	50	22.35	22.40	-50	4,818	-1.04%
2018/07/26	1	22.40	0	0.00	22.30	1	4,850	0.02%
2018/07/25	0	0.00	10	22.35	22.30	-10	4,908	-0.20%
2018/07/23	0	0.00	3	22.10	22.10	-3	4,981	-0.06%
2018/07/20	0	0.00	1	22.75	22.45	-1	5,025	-0.02%
2018/07/19	3	23.05	0	0.00	22.75	3	5,139	0.06%
2018/07/18	0	0.00	15	22.46	22.40	-15	5,194	-0.29%
2018/07/13	1	22.35	10	22.40	22.35	-9	5,420	-0.17%
2018/07/12	0	0.00	1	22.35	22.35	-1	5,446	-0.02%
2018/07/11	2	21.73	0	0.00	21.80	2	5,444	0.04%
2018/07/10	0	0.00	20	21.75	21.75	-20	5,486	-0.36%
2018/07/09	0	0.00	17	21.60	21.65	-17	5,525	-0.31%
2018/07/05	3	21.48	0	0.00	21.30	3	5,561	0.05%
2018/07/03	0	0.00	3	22.93	22.55	-3	5,535	-0.05%
2018/06/29	10	23.60	2	23.30	23.05	8	5,572	0.14%
2018/06/28	0	0.00	8	23.25	23.05	-8	5,562	-0.14%
2018/06/27	0	0.00	1	23.40	23.30	-1	5,630	-0.02%
2018/06/26	20	23.80	1	23.05	23.55	19	5,699	0.33%
2018/06/25	5	23.75	2	24.05	23.55	3	5,702	0.05%
2018/06/22	1	24.30	18	23.37	24.80	-17	5,558	-0.31%
2018/06/21	0	0.00	39	22.06	23.00	-39	5,293	-0.74%
2018/06/20	6	22.31	1	22.20	22.15	5	5,330	0.09%
2018/06/19	16	22.85	1	22.70	22.85	15	5,356	0.28%
2018/06/15	32	23.08	42	22.94	23.20	-10	5,359	-0.19%
2018/06/14	0	0.00	5	22.90	22.60	-5	5,320	-0.09%
2018/06/12	0	0.00	6	23.32	23.00	-6	5,734	-0.10%
2018/06/11	0	0.00	5	23.05	22.95	-5	5,675	-0.09%
2018/06/07	2	22.95	1	23.00	22.75	1	5,763	0.02%
2018/06/06	0	0.00	1	22.50	22.65	-1	5,743	-0.02%
2018/06/05	46	22.25	0	0.00	22.20	46	5,765	0.80%
2018/06/04	18.4	21.95	1	22.15	21.95	17.4	5,680	0.31%
2018/06/01	10	21.83	2	21.90	21.80	8	5,661	0.14%
2018/05/31	29	21.95	1	21.95	22.00	28	5,661	0.49%
2018/05/29	21	22.20	2	22.15	22.20	19	5,563	0.34%
2018/05/28	0	0.00	58	21.65	21.75	-58	5,515	-1.05%
2018/05/25	26	21.90	0	0.00	21.70	26	5,514	0.47%
2018/05/24	0	0.00	15	21.70	21.70	-15	5,436	-0.28%
2018/05/23	0	0.00	77	21.40	21.35	-77	5,424	-1.42%
2018/05/22	13	21.86	11	21.72	21.60	2	5,416	0.04%
2018/05/21	1	21.95	0	0.00	21.95	1	5,258	0.02%
2018/05/18	1	20.65	4	20.68	20.75	-3	5,210	-0.06%
2018/05/17	0	0.00	11	20.90	20.75	-11	5,240	-0.21%
2018/05/16	0	0.00	10	21.11	21.00	-10	5,247	-0.19%
2018/05/14	0	0.00	7	21.37	21.40	-7	5,442	-0.13%
2018/05/10	0	0.00	4	22.30	22.30	-4	5,382	-0.07%
2018/05/09	5	21.90	0	0.00	22.25	5	5,354	0.09%
2018/05/08	12	21.57	12	21.78	22.05	0	5,160	0.00%
2018/04/27	3	20.20	0	0.00	20.35	3	5,081	0.06%
2018/04/26	38	20.69	1	20.55	20.30	37	5,077	0.73%
2018/04/25	22	20.55	1	20.00	20.55	21	5,055	0.42%
2018/04/24	4	21.09	0	0.00	20.95	4	4,979	0.08%
2018/04/23	2	22.10	51	22.10	22.05	-49	4,942	-0.99%
2018/04/20	11	22.01	6	22.05	22.05	5	5,095	0.10%
2018/04/19	4	22.23	4	22.24	22.30	0	5,031	0.00%
2018/04/18	1	22.65	31	22.71	22.60	-30	4,983	-0.60%
2018/04/17	2	22.75	2	22.80	22.70	0	4,968	0.00%
2018/04/16	12	22.90	0	0.00	22.85	12	5,011	0.24%
2018/04/13	13	23.15	0	0.00	23.10	13	4,987	0.26%
2018/04/12	11	23.30	0	0.00	23.40	11	4,968	0.22%
2018/04/10	2	23.45	18	23.43	23.35	-16	5,091	-0.31%
2018/04/09	2	23.60	0	0.00	23.55	2	5,137	0.04%
2018/04/03	1	23.85	0	0.00	23.85	1	5,145	0.02%
2018/03/30	20	23.80	2	23.75	23.85	18	5,157	0.35%
2018/03/29	3	23.05	7	23.05	23.05	-4	5,105	-0.08%
2018/03/28	6	23.58	1	23.30	23.30	5	4,980	0.10%
2018/03/27	2	23.53	1	23.45	23.50	1	4,916	0.02%
2018/03/26	3	23.50	0	0.00	23.40	3	4,863	0.06%
2018/03/23	9	23.53	16	23.65	23.70	-7	4,814	-0.15%
2018/03/22	12	24.63	0	0.00	24.35	12	4,761	0.25%
2018/03/21	25	24.78	11	24.76	24.65	14	4,805	0.29%
2018/03/20	12	24.98	2	24.80	24.85	10	5,135	0.19%
2018/03/19	20	25.26	2	25.25	25.05	18	5,212	0.35%
2018/03/16	11	25.95	33	25.88	25.70	-22	5,125	-0.43%
2018/03/15	0	0.00	2	26.10	25.80	-2	4,877	-0.04%
2018/03/14	0	0.00	1	26.35	26.10	-1	5,124	-0.02%
2018/03/13	16	26.57	1	26.60	26.20	15	5,199	0.29%
2018/03/12	7	26.21	11	26.51	26.50	-4	5,211	-0.08%
2018/03/09	1	25.80	0	0.00	26.05	1	5,250	0.02%
2018/03/08	0	0.00	2	25.70	25.55	-2	5,441	-0.04%
2018/03/02	5	25.35	1	25.50	25.40	4	6,230	0.06%
2018/03/01	0	0.00	2	25.20	25.55	-2	6,259	-0.03%
2018/02/27	0	0.00	1	25.15	25.20	-1	6,381	-0.02%
2018/02/26	5	25.20	0	0.00	25.10	5	6,422	0.08%
2018/02/23	4	24.96	23	25.04	25.10	-19	6,483	-0.29%
2018/02/22	0	0.00	2	24.73	24.75	-2	6,560	-0.03%
2018/02/21	0	0.00	3	24.27	24.35	-3	6,604	-0.05%
2018/02/12	17	23.57	10	23.50	23.50	7	6,677	0.10%
2018/02/09	4	22.76	1	23.85	23.80	3	6,734	0.04%
2018/02/08	0	0.00	1	24.85	24.30	-1	6,911	-0.01%
2018/02/07	11	24.62	13	24.52	24.50	-2	7,146	-0.03%
2018/02/06	19	24.09	3	24.27	23.75	16	7,212	0.22%
2018/02/05	4	26.15	0	0.00	26.15	4	7,178	0.06%
2018/02/01	2	26.65	2	26.70	26.60	0	7,511	0.00%
2018/01/31	6	26.78	0	0.00	26.65	6	7,576	0.08%
2018/01/30	1	27.00	0	0.00	26.90	1	7,702	0.01%
2018/01/29	1	26.90	2	26.65	26.75	-1	7,807	-0.01%
2018/01/26	0	0.00	50	26.75	26.55	-50	8,327	-0.60%
2018/01/25	2	27.13	7	27.15	26.85	-5	8,491	-0.06%
2018/01/24	2	26.95	2	26.95	26.90	0	8,492	0.00%
2018/01/23	2	26.88	13	26.75	26.85	-11	8,528	-0.13%
2018/01/22	10	26.79	11	26.84	26.75	-1	8,664	-0.01%
2018/01/19	1	27.05	2	27.00	26.90	-1	8,949	-0.01%
2018/01/18	6	27.07	1	27.00	27.00	5	9,298	0.05%
2018/01/17	10	27.05	2	27.10	27.05	8	9,505	0.08%
2018/01/16	27	27.33	7	27.04	27.30	20	9,568	0.21%
2018/01/12	0	0.00	9	26.30	26.25	-9	9,622	-0.09%
2018/01/11	4	26.09	20	26.10	26.10	-16	9,681	-0.17%
2018/01/10	2	26.05	16	26.19	26.05	-14	9,769	-0.14%
2018/01/09	1	26.70	2	26.75	26.75	-1	9,912	-0.01%
2018/01/08	4	27.08	11	26.95	26.85	-7	10,189	-0.07%
2018/01/05	5	27.10	3	26.90	26.90	2	10,569	0.02%
2018/01/04	8	27.13	11	27.11	27.05	-3	10,909	-0.03%
2018/01/03	7	26.77	3	26.67	26.65	4	11,278	0.04%
2018/01/02	2	26.45	0	0.00	26.40	2	12,507	0.02%