南茂 (8150)-元富-中港券商分點個股進出

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
32.10
漲跌
▼0.30
漲幅
-0.93%
成交量
1,378張
產業
上市半導體類股
954人加入追蹤

立即追蹤
本地時間:13:30

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-中港券商分點個股進出

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-中港券商分點個股進出
元富-中港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
2024/11/28	1	31.45	0.5	31.65	31.65	0.5	2,767	0.02%
2024/11/26	14	32.85	0	0.00	32.80	14	2,788	0.50%
2024/11/25	1	32.40	0	0.00	32.55	1	2,794	0.04%
2024/11/22	1	32.20	1	32.20	32.20	0	2,805	0.00%
2024/11/20	0	0.00	33	31.91	32.05	-33	2,856	-1.16%
2024/11/13	0	0.00	28	32.05	31.65	-28	2,932	-0.95%
2024/11/11	0	0.00	50	33.07	33.45	-50	2,900	-1.72%
2024/11/08	0	0.00	6	33.95	33.85	-6	2,864	-0.21%
2024/11/07	0	0.00	35	34.90	34.90	-35	2,796	-1.25%
2024/11/06	5	34.60	0	0.00	34.60	5	2,771	0.18%
2024/10/30	0	0.00	5	35.68	35.60	-5	2,758	-0.18%
2024/10/25	1	36.10	0	0.00	36.30	1	2,773	0.04%
2024/10/24	0	0.00	5	36.00	36.00	-5	2,791	-0.18%
2024/10/23	0	0.00	1	36.50	36.50	-1	2,801	-0.04%
2024/10/18	1	36.50	2	36.25	36.30	-1	2,888	-0.03%
2024/10/16	0	0.00	11	36.50	36.70	-11	2,905	-0.38%
2024/10/04	0	0.00	1	37.55	37.30	-1	2,893	-0.03%
2024/10/01	0	0.00	5	37.50	37.60	-5	2,889	-0.17%
2024/09/30	3	37.57	10	37.85	37.50	-7	2,910	-0.24%
2024/09/27	0	38.00	0	0.00	37.65	0	2,871	0.00%
2024/09/13	2	36.45	0	0.00	36.75	2	2,872	0.07%
2024/09/06	0	36.00	0	0.00	36.10	0	2,845	0.00%
2024/09/05	3	36.65	0	0.00	36.05	3	2,823	0.11%
2024/09/04	2	36.80	0	0.00	36.45	2	2,795	0.07%
2024/09/03	1	38.50	0	0.00	38.10	1	2,711	0.04%
2024/08/30	1	38.30	0	0.00	38.15	1	2,645	0.04%
2024/08/27	1	37.30	0	0.00	37.55	1	2,645	0.04%
2024/08/26	1	37.70	0	0.00	37.50	1	2,706	0.04%
2024/08/20	1	37.80	0	0.00	37.50	1	2,728	0.04%
2024/08/16	0	0.00	1	37.75	37.55	-1	2,953	-0.03%
2024/08/14	1	38.20	0	0.00	38.15	1	3,124	0.03%
2024/08/05	11	36.50	0	0.00	36.15	11	3,353	0.33%
2024/07/23	6	40.90	0	0.00	40.90	6	3,389	0.18%
2024/07/22	11	40.64	0	0.00	40.30	11	3,380	0.33%
2024/07/19	10	42.35	0	0.00	41.70	10	3,360	0.30%
2024/07/15	2	43.50	1	43.15	42.80	1	3,404	0.03%
2024/07/12	2	43.50	0	0.00	43.60	2	3,397	0.06%
2024/07/08	1	43.55	0	0.00	43.65	1	3,443	0.03%
2024/07/01	40	43.00	20	42.50	42.50	20	3,536	0.57%
2024/06/28	30	42.25	0	0.00	42.90	30	3,547	0.85%
2024/06/27	70	42.68	0	0.00	42.75	70	3,538	1.98%
2024/06/26	0	0.00	42	45.40	45.00	-42	3,703	-1.13%
2024/06/21	0	0.00	26	45.66	45.70	-26	4,069	-0.64%
2024/06/20	3	45.00	0	0.00	45.20	3	4,104	0.07%
2024/06/17	43	45.08	0	0.00	44.60	43	4,526	0.95%
2024/06/06	2	43.75	0	0.00	43.75	2	4,823	0.04%
2024/05/31	20	45.08	0	45.20	44.20	20	5,162	0.39%
2024/05/30	32	45.30	2	45.60	45.05	30	5,156	0.58%
2024/05/27	9	44.25	0	44.40	44.25	9	5,296	0.17%
2024/05/24	11	43.90	0	0.00	44.15	11	5,285	0.21%
2024/05/23	27	44.29	0	0.00	44.35	27	5,255	0.51%
2024/05/22	9	44.79	3	45.28	45.75	6	5,202	0.12%
2024/05/21	9	44.65	0	0.00	44.65	9	5,130	0.18%
2024/05/20	6	43.64	3	44.35	43.85	3	5,027	0.06%
2024/05/16	3	43.65	0	43.90	43.65	3	4,821	0.06%
2024/05/15	92	43.62	3	43.90	43.45	89	4,826	1.84%
2024/05/14	34	43.39	0	0.00	43.45	34	4,860	0.70%
2024/05/13	0	0.00	40	43.11	42.90	-40	4,828	-0.83%
2024/05/10	5	43.71	0	0.00	43.40	5	4,785	0.10%
2024/05/07	0	0.00	2	45.60	45.60	-2	4,603	-0.04%
2024/05/06	0	0.00	0	45.50	45.40	0	4,562	0.00%
2024/05/03	0	0.00	0	46.70	45.50	0	4,557	0.00%
2024/05/02	0	0.00	0	46.34	46.40	0	4,532	0.00%
2024/04/30	0	0.00	0	46.80	45.90	0	4,527	0.00%
2024/04/29	0	0.00	0	46.80	47.00	0	4,522	0.00%
2024/04/26	5	46.55	0	46.60	46.60	5	4,558	0.11%
2024/04/19	4	45.78	1	45.65	45.65	3	4,735	0.06%
2024/04/17	0	0.00	2	47.45	47.45	-2	4,924	-0.04%
2024/04/16	2	46.70	0.2	46.95	46.85	1.8	4,932	0.04%
2024/04/11	16	48.41	15	48.75	48.75	1	4,866	0.02%
2024/04/09	0	0.00	7	48.85	48.85	-7	4,812	-0.15%
2024/04/08	2	48.80	0	49.00	48.65	2	4,773	0.04%
2024/04/02	0	49.40	1	49.80	49.25	-1	4,707	-0.02%
2024/04/01	8	49.30	9	49.45	49.35	-1	4,709	-0.02%
2024/03/29	1	49.55	0	0.00	50.00	1	4,671	0.02%
2024/03/28	1	50.60	3	51.57	51.00	-2	4,426	-0.05%
2024/03/27	1	47.85	7	49.44	50.70	-6	4,216	-0.14%
2024/03/26	3	48.83	0	0.00	48.40	3	4,105	0.07%
2024/03/25	6	49.35	1	49.25	49.95	5	4,057	0.12%
2024/03/22	1	50.50	0	0.00	50.90	1	4,012	0.02%
2024/03/21	0	50.40	1	50.90	51.00	-1	3,964	-0.03%
2024/03/20	1	50.30	31	51.29	50.10	-30	3,935	-0.76%
2024/03/19	8	49.00	43	49.58	49.75	-35	3,747	-0.93%
2024/03/18	4	48.40	2	48.75	48.65	2	3,715	0.05%
2024/03/15	0	47.75	4	47.73	47.65	-4	3,704	-0.11%
2024/03/14	0	0.00	10.7	47.29	47.55	-10.7	3,703	-0.29%
2024/03/13	0	48.35	16	48.38	48.50	-16	3,701	-0.43%
2024/03/12	0	47.50	11	48.10	48.10	-11	3,660	-0.30%
2024/03/11	0	46.80	4	47.10	46.90	-4	3,618	-0.11%
2024/03/08	12.4	47.57	19	47.33	46.90	-6.6	3,605	-0.18%
2024/03/07	0	0.00	14	46.84	47.15	-14	3,582	-0.39%
2024/03/06	1	45.85	70	46.43	46.65	-69	3,501	-1.97%
2024/03/05	1.3	45.35	3	45.03	45.10	-1.7	3,439	-0.05%
2024/03/04	2	44.63	8	45.01	45.10	-6	3,411	-0.18%
2024/03/01	0.1	44.30	0	0.00	43.95	0.1	3,303	0.00%
2024/02/29	11	43.90	0	0.00	44.10	11	3,258	0.34%
2024/02/27	11	43.54	10	43.25	43.65	1	3,193	0.03%
2024/02/26	2	43.45	0	0.00	43.45	2	3,173	0.06%
2024/02/23	9	43.31	0	0.00	43.25	9	3,197	0.28%
2024/02/16	0	43.59	1	43.50	43.50	-1	3,115	-0.03%
2024/02/15	0	42.85	0	0.00	43.65	0	3,104	0.00%
2024/02/05	9	41.63	0	0.00	41.70	9	3,058	0.29%
2024/02/02	0	0.00	3	42.10	41.95	-3	3,094	-0.10%
2024/02/01	0.1	42.45	0	0.00	42.25	0.1	3,111	0.00%
2024/01/23	0	0.00	1	43.15	43.10	-1	3,637	-0.03%
2024/01/22	0	0.00	2	44.15	43.95	-2	3,630	-0.06%
2024/01/19	0	0.00	1	43.20	43.70	-1	3,632	-0.03%
2024/01/18	0	0.00	1	43.00	42.95	-1	3,565	-0.03%
2024/01/17	0	0.00	10	43.10	43.00	-10	3,746	-0.27%
2024/01/16	0	43.10	20	42.80	42.80	-20	3,897	-0.51%
2024/01/15	0	0.00	5	43.55	43.20	-5	4,088	-0.12%
2024/01/12	3	42.87	0	0.00	42.80	3	4,073	0.07%
2024/01/11	0	0.00	2	43.50	43.50	-2	3,950	-0.05%
2024/01/10	3	41.80	0	0.00	41.85	3	3,866	0.08%
2024/01/05	3	41.68	0	0.00	41.40	3	3,859	0.08%
2024/01/04	1	42.00	2	42.10	42.10	-1	3,845	-0.03%
2024/01/02	0.1	42.15	0	0.00	42.00	0.1	3,839	0.00%
2023/12/29	2	42.55	0	0.00	42.25	2	3,828	0.05%
2023/12/28	9	43.42	0	0.00	43.00	9	3,814	0.24%
2023/12/26	0	0.00	2	43.10	43.10	-2	3,769	-0.05%
2023/12/22	2	42.85	1	43.10	42.45	1	3,743	0.03%
2023/12/20	4	42.25	0	0.00	42.45	4	3,712	0.11%
2023/12/19	0	0.00	3	44.10	42.90	-3	3,654	-0.08%
2023/12/18	0	0.00	3	43.92	43.70	-3	3,609	-0.08%
2023/12/15	7	43.66	20	43.48	43.10	-13	3,550	-0.37%
2023/12/14	10	43.50	2	43.60	43.35	8	3,466	0.23%
2023/12/13	1	42.65	0	0.00	43.15	1	3,404	0.03%
2023/12/08	0	0.00	5	42.45	42.45	-5	3,282	-0.15%
2023/12/07	2	42.10	0	0.00	41.75	2	3,220	0.06%
2023/12/06	3	41.60	0	0.00	41.70	3	3,211	0.09%
2023/12/04	9	42.00	0	0.00	42.00	9	3,208	0.28%
2023/12/01	22	41.21	0	0.00	41.10	22	3,234	0.68%
2023/11/29	2	40.35	0	0.00	40.35	2	3,166	0.06%
2023/11/28	4	40.20	0	0.00	40.20	4	3,156	0.13%
2023/11/22	2	40.00	0	0.00	39.85	2	3,338	0.06%
2023/11/21	20	39.35	21	39.49	39.50	-1	3,305	-0.03%
2023/11/20	3	39.00	2	39.10	39.05	1	3,285	0.03%
2023/11/17	0	0.00	3	38.70	38.70	-3	3,289	-0.09%
2023/11/16	10	38.45	0	0.00	38.45	10	3,273	0.31%
2023/11/13	10	38.10	1	38.15	38.15	9	3,226	0.28%
2023/11/10	10	37.80	2	38.20	37.75	8	3,212	0.25%
2023/11/08	10	37.15	0	0.00	37.35	10	3,149	0.32%
2023/11/07	4	37.56	0	0.00	37.35	4	3,090	0.13%
2023/11/06	13	37.92	6	37.80	37.80	7	3,057	0.23%
2023/11/03	45	38.58	0	0.00	37.95	45	2,995	1.50%
2023/11/02	10	41.65	10	42.05	42.05	0	2,742	0.00%
2023/11/01	5	40.80	0	0.00	41.30	5	2,770	0.18%
2023/10/27	16	41.25	0	0.00	40.90	16	2,781	0.58%
2023/10/26	2	41.30	2	41.45	41.45	0	2,757	0.00%
2023/10/25	43	42.76	1	42.75	42.00	42	2,710	1.55%
2023/10/24	83	41.48	1	42.00	42.15	82	2,516	3.26%
2023/10/23	23	41.08	2	41.38	41.40	21	2,312	0.91%
2023/10/20	0	0.00	11	39.92	39.85	-11	2,121	-0.52%
2023/10/05	0	0.00	2	37.80	37.90	-2	2,140	-0.09%
2023/09/26	0	0.00	2	37.65	37.55	-2	2,294	-0.09%
2023/09/21	0	0.00	2	38.20	38.30	-2	2,483	-0.08%
2023/09/19	2	39.45	0	0.00	39.20	2	2,594	0.08%
2023/09/14	0	0.00	0	39.00	39.00	0	2,678	0.00%
2023/09/13	3	39.17	0	39.60	38.95	3	2,713	0.11%
2023/09/11	0	0.00	2	39.25	39.00	-2	2,770	-0.07%
2023/09/06	2	39.15	1	40.10	40.00	1	2,775	0.04%
2023/08/21	20	36.70	0	0.00	36.60	20	2,779	0.72%
2023/08/16	0	0.00	30	35.85	35.75	-30	2,766	-1.08%
2023/08/11	0	0.00	0.2	36.95	37.05	-0.2	2,765	-0.01%
2023/08/08	0	0.00	2	37.20	37.05	-2	2,735	-0.07%
2023/08/07	0	0.00	1	37.50	37.35	-1	2,714	-0.04%
2023/08/04	31	36.40	1	36.40	36.30	30	2,659	1.13%
2023/08/02	1	35.80	0	0.00	35.70	1	2,606	0.04%
2023/07/31	2	36.15	0	0.00	35.75	2	2,669	0.07%
2023/07/25	0	0.00	3	35.43	35.45	-3	2,677	-0.11%
2023/07/19	0.2	36.30	0	0.00	36.20	0.2	2,626	0.01%
2023/07/17	6	35.60	14	35.41	35.75	-8	2,592	-0.31%
2023/07/14	4	35.40	3	35.33	35.45	1	2,609	0.04%
2023/07/05	0	0.00	1	36.05	35.95	-1	2,646	-0.04%
2023/07/03	1	35.85	0	0.00	35.60	1	2,706	0.04%
2023/06/29	0	0.00	0.3	36.50	36.35	-0.3	2,720	-0.01%
2023/06/27	2.2	39.24	2	39.20	39.15	0.2	2,536	0.01%
2023/06/21	2.1	39.35	0	0.00	39.35	2.1	2,444	0.09%
2023/06/20	1	38.90	0	0.00	39.15	1	2,428	0.04%
2023/06/14	1	39.35	1	39.40	39.35	0	2,306	0.00%
2023/06/13	2	40.60	0	0.00	39.80	2	2,278	0.09%
2023/06/09	8	40.09	0	0.00	40.05	8	2,239	0.36%
2023/06/07	0	0.00	1	40.80	40.85	-1	2,230	-0.04%
2023/06/06	0	0.00	2	40.58	40.60	-2	2,214	-0.09%
2023/06/02	0	0.00	7	40.50	40.15	-7	2,252	-0.31%
2023/06/01	1	40.15	0	0.00	40.00	1	2,247	0.04%
2023/05/31	0	0.00	0.1	39.40	39.50	-0.1	2,257	0.00%
2023/05/29	0	39.90	0	0.00	39.55	0	2,282	0.00%
2023/05/26	0	0.00	4	39.40	39.50	-4	2,283	-0.18%
2023/05/22	1	38.30	0	0.00	38.45	1	2,307	0.04%
2023/05/19	2	38.45	0	0.00	38.40	2	2,315	0.09%
2023/05/17	0	0.00	2	38.50	38.50	-2	2,333	-0.09%
2023/05/15	0	0.00	4	37.83	37.85	-4	2,334	-0.17%
2023/05/12	0	0.00	2	38.05	37.75	-2	2,346	-0.09%
2023/05/11	0	0.00	3	37.70	37.70	-3	2,366	-0.13%
2023/05/05	0	0.00	1	38.10	38.10	-1	2,412	-0.04%
2023/05/03	0	0.00	1	37.65	37.65	-1	2,523	-0.04%
2023/05/02	0	0.00	1	37.35	37.35	-1	2,582	-0.04%
2023/04/28	0	0.00	0	36.87	37.00	0	2,618	0.00%
2023/04/27	0	0.00	0	36.58	36.40	0	2,568	0.00%
2023/04/21	1	37.60	0	0.00	37.30	1	2,560	0.04%
2023/04/20	0	0.00	0	38.30	38.05	0	2,554	0.00%
2023/04/19	1	38.45	0	0.00	38.20	1	2,561	0.04%
2023/04/13	3	38.85	3	39.00	38.70	0	2,528	0.00%
2023/04/12	1	39.15	0	0.00	39.15	1	2,502	0.04%
2023/04/11	1	38.75	1	38.95	39.05	0	2,474	0.00%
2023/04/10	1	38.30	0	38.50	38.45	1	2,440	0.04%
2023/04/07	3	39.25	0	0.00	38.60	3	2,421	0.12%
2023/03/31	0	0.00	1	38.50	38.35	-1	2,317	-0.04%
2023/03/30	0	0.00	0	37.33	37.50	0	2,223	0.00%
2023/03/29	0	37.06	0	0.00	37.00	0	2,203	0.00%
2023/03/27	2	36.90	0	0.00	36.90	2	2,253	0.09%
2023/03/23	0	37.15	0	0.00	36.90	0	2,269	0.00%
2023/03/22	0	37.10	0	0.00	37.10	0	2,276	0.00%
2023/03/20	0	36.50	0	0.00	36.75	0	2,262	0.00%
2023/03/16	2	35.65	0	0.00	35.70	2	2,233	0.09%
2023/03/15	0	36.75	4	36.60	36.30	-4	2,230	-0.18%
2023/03/14	1	36.65	0	0.00	36.60	1	2,250	0.04%
2023/03/13	0	36.60	0	0.00	36.95	0	2,276	0.00%
2023/03/10	0	37.38	0	0.00	37.30	0	2,264	0.00%
2023/03/09	0	37.65	0	0.00	37.60	0	2,269	0.00%
2023/03/07	0	37.70	0	0.00	37.70	0	2,256	0.00%
2023/03/06	0	36.86	0	0.00	37.00	0	2,209	0.00%
2023/03/03	0	36.63	0	0.00	36.70	0	2,209	0.00%
2023/03/02	6	36.31	0	0.00	36.35	6	2,212	0.27%
2023/03/01	0	35.99	0	0.00	36.05	0	2,198	0.00%
2023/02/24	10	36.23	2	36.45	36.40	8	2,134	0.37%
2023/02/23	0	36.60	0.1	36.95	37.00	-0.1	2,057	0.00%
2023/02/22	0	36.23	0	0.00	36.55	0	2,048	0.00%
2023/02/21	2	36.17	1	36.55	36.55	1	2,049	0.05%
2023/02/20	0	35.70	0	0.00	35.80	0	2,097	0.00%
2023/02/17	0.1	35.50	0	0.00	35.60	0.1	2,148	0.00%
2023/02/16	0	35.80	0	0.00	35.65	0	2,170	0.00%
2023/02/15	0	35.65	2	35.40	35.35	-2	2,208	-0.09%
2023/02/14	0	35.50	0	0.00	35.60	0	2,218	0.00%
2023/02/13	0	35.32	0	0.00	35.30	0	2,267	0.00%
2023/02/10	3	35.85	0	0.00	35.90	3	2,307	0.13%
2023/02/07	0	35.30	0	0.00	35.50	0	2,334	0.00%
2023/02/06	0	36.00	0	0.00	35.50	0	2,331	0.00%
2023/02/03	0	0.00	1	35.95	36.20	-1	2,314	-0.04%
2023/02/02	0	35.20	0	0.00	35.80	0	2,255	0.00%
2023/02/01	0	34.60	0	0.00	34.65	0	2,211	0.00%
2023/01/31	0	34.78	10	34.55	34.60	-10	2,197	-0.45%
2022/12/28	1	32.40	0	0.00	32.30	1	2,682	0.04%
2022/12/23	1	32.30	0	0.00	32.90	1	2,727	0.04%
2022/12/22	0	32.75	0	0.00	32.50	0	2,761	0.00%
2022/12/20	0	0.00	1	32.65	32.45	-1	2,801	-0.04%
2022/12/05	0	0.00	1	34.75	34.70	-1	2,933	-0.03%
2022/11/28	2	33.18	0	0.00	33.15	2	2,943	0.07%
2022/11/21	1	33.05	0	0.00	33.20	1	2,961	0.03%
2022/11/18	0	0.00	9	33.80	33.80	-9	2,928	-0.31%
2022/11/17	0	0.00	1	33.95	33.95	-1	2,898	-0.03%
2022/11/16	1	33.45	0	0.00	33.60	1	2,875	0.03%
2022/11/15	4	32.85	0	0.00	33.15	4	2,814	0.14%
2022/11/14	0	0.00	1	32.65	32.70	-1	2,801	-0.04%
2022/11/10	2	32.10	0	0.00	32.20	2	2,760	0.07%
2022/11/09	1	32.40	0	0.00	32.30	1	2,752	0.04%
2022/11/04	5	31.56	5	31.60	31.60	0	2,715	0.00%
2022/11/01	2	31.95	0	0.00	31.65	2	2,720	0.07%
2022/10/27	0	0.00	5	31.39	31.70	-5	2,773	-0.18%
2022/10/25	1	30.70	0	0.00	30.70	1	2,774	0.04%
2022/10/24	5	31.45	0	0.00	31.25	5	2,808	0.18%
2022/10/20	5	32.17	4	31.85	32.20	1	2,735	0.04%
2022/10/19	0	0.00	1	32.20	32.30	-1	2,646	-0.04%
2022/10/18	1	30.50	1	30.75	31.00	0	2,465	0.00%
2022/10/17	0	0.00	2	28.90	30.00	-2	2,476	-0.08%
2022/10/12	0	29.60	0	0.00	29.45	0	2,564	0.00%
2022/10/11	5	29.80	0	0.00	29.50	5	2,598	0.19%
2022/10/04	0	0.00	3	30.40	30.60	-3	2,718	-0.11%
2022/10/03	0	29.45	1	29.80	29.70	-1	2,752	-0.04%
2022/09/28	1	29.40	1	30.20	29.25	0	2,924	0.00%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/16	1	33.00	0	0.00	32.75	1	3,540	0.03%
2022/09/13	1	34.00	1	33.85	33.80	0	3,611	0.00%
2022/09/12	2	33.78	0	0.00	33.80	2	3,635	0.06%
2022/09/08	0	0.00	1	33.70	34.25	-1	3,649	-0.03%
2022/09/06	7	33.89	1	33.65	33.40	6	3,690	0.16%
2022/09/02	1	34.45	0	0.00	34.50	1	3,692	0.03%
2022/09/01	2	35.45	0	0.00	35.10	2	3,657	0.05%
2022/08/31	10	35.70	10	35.75	35.75	0	3,671	0.00%
2022/08/24	0	0.00	1	36.15	36.10	-1	3,763	-0.03%
2022/08/18	1	36.40	1	36.25	36.40	0	3,773	0.00%
2022/08/17	1	36.40	0	0.00	36.45	1	3,775	0.03%
2022/08/15	3	36.50	3	36.63	36.70	0	3,765	0.00%
2022/08/12	1	36.15	0	0.00	36.30	1	3,747	0.03%
2022/08/11	3	35.68	0	0.00	35.70	3	3,764	0.08%
2022/08/05	0	0.00	1	34.85	34.90	-1	3,757	-0.03%
2022/08/04	1	34.55	0	0.00	34.20	1	3,723	0.03%
2022/07/12	1	32.40	5	32.40	32.25	-4	3,819	-0.10%
2022/07/06	5	34.30	6	34.13	33.15	-1	3,749	-0.03%
2022/06/30	1	37.00	0	0.00	36.95	1	3,623	0.03%
2022/06/29	1	39.10	1	39.35	39.10	0	3,526	0.00%
2022/06/28	1.9	45.33	0	0.00	44.80	1.9	3,423	0.06%
2022/06/24	3	45.65	0	0.00	45.60	3	3,282	0.09%
2022/06/23	0	0.00	40	46.18	45.75	-40	3,261	-1.23%
2022/06/22	1	46.75	0	0.00	46.80	1	3,238	0.03%
2022/06/08	0	0.00	1	50.40	50.50	-1	3,600	-0.03%
2022/06/06	2	50.05	0	0.00	50.20	2	3,746	0.05%
2022/06/02	1	49.60	0	0.00	49.75	1	3,840	0.03%
2022/06/01	0	0.00	1	49.65	49.60	-1	4,021	-0.02%
2022/05/31	0.1	49.00	0	0.00	48.55	0.1	4,144	0.00%
2022/05/30	1	48.90	0	0.00	48.90	1	4,315	0.02%
2022/05/27	2	48.63	0	0.00	48.60	2	4,516	0.04%
2022/05/23	0	0.00	1	48.40	48.00	-1	6,431	-0.02%
2022/05/19	1	48.20	2	48.25	48.35	-1	6,686	-0.01%
2022/05/18	0	0.00	2	48.00	47.85	-2	6,697	-0.03%
2022/05/17	0	0.00	0	47.02	47.30	0	6,838	0.00%
2022/05/16	0	0.00	1	46.65	46.50	-1	6,863	-0.01%
2022/05/12	0	0.00	0	45.74	45.35	0	6,896	0.00%
2022/05/11	0	0.00	0	45.85	45.85	0	6,903	0.00%
2022/05/10	1	45.70	0	45.80	46.40	1	6,916	0.01%
2022/05/09	3	46.68	0	0.00	46.35	3	6,936	0.04%
2022/05/04	0	0.00	2	47.28	47.25	-2	7,083	-0.03%
2022/05/03	0	0.00	2	47.40	47.25	-2	7,167	-0.03%
2022/04/29	1	46.90	0	0.00	46.70	1	7,237	0.01%
2022/04/27	1	46.50	0	0.00	46.50	1	7,377	0.01%
2022/04/25	1	46.95	0	0.00	46.95	1	7,652	0.01%
2022/04/21	3	48.95	3	48.73	48.50	0	8,139	0.00%
2022/04/14	0	0.00	3	48.35	48.35	-3	9,365	-0.03%
2022/04/13	3	48.30	0	0.00	48.30	3	9,407	0.03%
2022/04/12	2	48.10	0	0.00	48.00	2	9,395	0.02%
2022/04/11	2	48.95	0	0.00	48.85	2	9,381	0.02%
2022/04/07	1	49.85	0	0.00	49.80	1	9,391	0.01%
2022/04/01	0	51.23	0	0.00	51.20	0	9,445	0.00%
2022/03/31	0	51.50	0	0.00	51.40	0	9,529	0.00%
2022/03/30	0	0.00	1	51.80	51.70	-1	9,584	-0.01%
2022/03/24	0	51.90	0	0.00	51.90	0	9,896	0.00%
2022/03/22	0	0.00	2.1	51.90	52.10	-2.1	10,013	-0.02%
2022/03/21	0	52.40	0	0.00	52.10	0	10,032	0.00%
2022/03/18	0	0.00	1	52.10	51.70	-1	10,045	-0.01%
2022/03/17	0	50.90	2.1	51.02	51.40	-2.1	9,960	-0.02%
2022/03/16	2	50.00	0	0.00	50.30	2	9,904	0.02%
2022/03/15	5	50.90	0	0.00	50.80	5	9,856	0.05%
2022/03/14	0	51.90	0	0.00	51.80	0	9,852	0.00%
2022/03/11	0	51.30	3	51.47	51.50	-3	9,861	-0.03%
2022/03/10	2	51.65	8.5	51.69	51.30	-6.5	9,886	-0.07%
2022/03/09	1	50.50	4	50.80	51.10	-3	9,853	-0.03%
2022/03/08	1.2	49.92	0	0.00	50.20	1.2	9,866	0.01%
2022/03/07	1.3	50.13	0	0.00	50.30	1.3	9,792	0.01%
2022/03/04	4.1	51.66	1	51.50	51.60	3.1	9,667	0.03%
2022/03/03	2	51.70	1	52.60	51.80	1	9,586	0.01%
2022/03/02	8	51.26	14	51.46	51.40	-6	9,508	-0.06%
2022/03/01	82	51.67	43	51.96	51.20	39	9,347	0.42%
2022/02/25	10	51.20	18	51.41	52.00	-8	8,431	-0.09%
2022/02/23	1	48.55	0	0.00	48.50	1	7,671	0.01%
2022/02/22	0	48.70	0	0.00	48.15	0	7,780	0.00%
2022/02/21	13	49.34	14.7	49.50	49.15	-1.7	7,954	-0.02%
2022/02/18	0.4	48.08	0	0.00	48.75	0.4	8,077	0.00%
2022/02/17	11.3	47.79	14	47.98	48.25	-2.7	8,172	-0.03%
2022/02/16	1	46.85	0	0.00	46.95	1	8,150	0.01%
2022/02/14	4	46.35	0	0.00	46.50	4	8,258	0.05%
2022/02/11	1	47.45	0	0.00	47.40	1	8,348	0.01%
2022/02/10	0	0.00	1	47.10	47.40	-1	8,586	-0.01%
2022/02/09	1	46.35	0	0.00	47.10	1	8,604	0.01%
2022/02/08	1	46.35	0	0.00	46.35	1	8,631	0.01%
2022/02/07	3	45.85	3	45.80	45.80	0	8,580	0.00%
2022/01/26	1	46.10	7	46.35	46.00	-6	8,515	-0.07%
2022/01/24	0	0.00	1	47.10	47.00	-1	8,428	-0.01%
2022/01/19	5	48.16	1	47.95	47.80	4	8,344	0.05%
2022/01/18	14	50.16	0	0.00	48.80	14	8,256	0.17%
2022/01/17	1	49.50	5	49.37	49.50	-4	8,058	-0.05%
2022/01/14	1	51.50	3	50.43	49.15	-2	7,963	-0.03%
2022/01/13	16.1	51.54	9	51.90	51.30	7.1	7,572	0.09%
2022/01/12	1	49.55	3	48.65	49.70	-2	6,735	-0.03%
2022/01/11	1.2	47.18	0	0.00	47.10	1.2	6,510	0.02%
2022/01/10	0.2	47.30	0	0.00	47.40	0.2	6,531	0.00%
2022/01/07	1.3	47.86	1	47.90	47.10	0.3	6,572	0.00%
2022/01/06	2	47.83	0	0.00	48.30	2	6,564	0.03%
2022/01/05	0.1	47.90	0	0.00	48.10	0.1	6,602	0.00%
2022/01/04	0	0.00	2	48.15	48.05	-2	6,610	-0.03%
2021/12/28	1.3	48.80	3	49.15	48.50	-1.8	6,615	-0.03%
2021/12/27	0	0.00	12	49.01	49.10	-12	6,588	-0.18%
2021/12/24	1	48.65	1	48.20	48.30	0	6,555	0.00%
2021/12/23	3	48.07	1	47.95	48.10	2	6,556	0.03%
2021/12/22	1	47.85	0	0.00	48.10	1	6,690	0.01%
2021/12/21	1	47.20	1	47.45	47.50	0	6,587	0.00%
2021/12/16	1	46.80	9	46.62	46.65	-8	6,626	-0.12%
2021/12/15	2	44.90	3	45.53	45.30	-1	6,646	-0.02%
2021/12/14	10	45.31	0	0.00	45.05	10	6,732	0.15%
2021/12/09	1	46.20	0	0.00	46.30	1	6,874	0.01%
2021/12/08	1	46.90	12	47.03	46.90	-11	6,888	-0.16%
2021/12/07	0	0.00	2	46.95	46.80	-2	6,964	-0.03%
2021/12/06	0	0.00	2	46.90	47.25	-2	7,034	-0.03%
2021/12/02	23	46.18	20	45.65	45.70	3	7,455	0.04%
2021/12/01	2	45.53	0	0.00	46.10	2	7,688	0.03%
2021/11/29	0	0.00	1	44.35	44.65	-1	8,271	-0.01%
2021/11/26	2	45.20	0	0.00	45.20	2	8,644	0.02%
2021/11/23	9	46.42	0	0.00	46.25	9	9,368	0.10%
2021/11/22	2	47.15	1	47.45	47.45	1	9,438	0.01%
2021/11/19	17	47.84	0	0.00	47.30	17	9,517	0.18%
2021/11/18	1	48.30	20	49.20	48.40	-19	9,498	-0.20%
2021/11/17	0	0.00	18	47.68	48.35	-18	9,347	-0.19%
2021/11/16	15	46.41	0	0.00	46.30	15	9,213	0.16%
2021/11/15	1	47.05	22	46.84	47.15	-21	9,247	-0.23%
2021/11/12	0	0.00	8	45.83	45.75	-8	9,353	-0.09%
2021/11/11	5	45.50	0	0.00	45.45	5	9,543	0.05%
2021/11/10	8	45.75	1	45.95	45.80	7	9,771	0.07%
2021/11/09	9	47.11	7	47.01	46.55	2	10,257	0.02%
2021/11/08	7	46.32	0	0.00	46.90	7	11,219	0.06%
2021/11/05	7	45.99	12	46.66	46.70	-5	12,495	-0.04%
2021/11/04	7	46.45	7	47.10	46.45	0	12,611	0.00%
2021/11/02	16	45.65	0	0.00	45.65	16	13,311	0.12%
2021/10/29	8	46.31	0	0.00	46.15	8	14,127	0.06%
2021/10/28	0	0.00	4	46.35	47.10	-4	14,375	-0.03%
2021/10/25	2	44.50	0	0.00	45.50	2	14,576	0.01%
2021/10/21	1	44.90	0	0.00	44.90	1	14,726	0.01%
2021/10/20	0	0.00	2	45.45	45.45	-2	14,803	-0.01%
2021/10/19	0	0.00	16	45.48	45.85	-16	14,875	-0.11%
2021/10/18	2	44.25	0	0.00	44.20	2	14,949	0.01%
2021/10/15	0	0.00	1	45.10	45.10	-1	15,039	-0.01%
2021/10/13	7	43.51	0	0.00	42.90	7	15,398	0.05%
2021/10/12	5	44.42	3	44.62	44.30	2	15,531	0.01%
2021/10/07	20	46.50	3	46.33	46.10	17	15,972	0.11%
2021/10/06	7	45.50	4	46.76	44.95	3	16,352	0.02%
2021/10/05	6	45.25	1	46.00	46.45	5	16,496	0.03%
2021/10/01	2	46.88	0	0.00	46.10	2	16,612	0.01%
2021/09/30	8	48.20	4	48.05	47.70	4	16,782	0.02%
2021/09/29	6	48.72	14	47.44	47.55	-8	16,754	-0.05%
2021/09/24	14	51.90	14	51.94	52.10	0	16,784	0.00%
2021/09/23	18	52.26	19	51.57	51.80	-1	16,730	-0.01%
2021/09/17	1	53.50	0	0.00	53.30	1	16,502	0.01%
2021/09/16	1	54.00	0	0.00	53.20	1	16,407	0.01%
2021/09/15	1	54.70	0	0.00	54.90	1	16,242	0.01%
2021/09/10	0	0.00	3	56.07	57.00	-3	16,254	-0.02%
2021/09/09	1	53.60	2	54.60	54.90	-1	16,218	-0.01%
2021/09/08	13	53.92	0	0.00	53.60	13	16,168	0.08%
2021/09/07	5	57.20	6	57.42	56.90	-1	16,026	-0.01%
2021/09/06	35	59.32	29	59.32	59.00	6	15,808	0.04%
2021/09/03	2	60.75	14	59.49	60.90	-12	15,565	-0.08%
2021/09/02	16	58.21	12	57.91	57.10	4	15,242	0.03%
2021/09/01	10	59.63	13	59.97	59.80	-3	15,195	-0.02%
2021/08/31	8	57.90	0	0.00	58.80	8	15,020	0.05%
2021/08/30	0	0.00	11	57.49	58.10	-11	14,967	-0.07%
2021/08/27	26	57.69	24	58.10	56.60	2	14,812	0.01%
2021/08/26	3	56.50	0	0.00	56.50	3	14,355	0.02%
2021/08/25	0	0.00	5	55.56	55.30	-5	14,292	-0.03%
2021/08/24	6	55.47	0.1	55.40	55.30	5.9	14,183	0.04%
2021/08/23	5	55.00	1	55.10	55.60	4	14,114	0.03%
2021/08/20	4.1	54.27	1.1	53.84	53.50	3	14,033	0.02%
2021/08/19	9.1	55.07	13.1	54.51	54.00	-4	13,916	-0.03%
2021/08/18	10.1	53.01	3	53.80	55.20	7.1	13,872	0.05%
2021/08/17	1	51.10	21	52.91	51.50	-20	13,745	-0.15%
2021/08/16	26	54.21	27	55.37	53.90	-1	13,497	-0.01%
2021/08/13	5	57.00	11	57.05	56.40	-6	13,206	-0.05%
2021/08/12	15	55.70	16	57.06	57.30	-1	12,622	-0.01%
2021/08/11	15	56.06	18	56.68	54.00	-3	11,454	-0.03%
2021/08/10	2	52.80	2	53.30	54.00	0	10,213	0.00%
2021/08/09	1	54.50	1	54.50	54.20	0	10,159	0.00%
2021/08/06	14	56.81	15	56.27	56.20	-1	10,026	-0.01%
2021/08/05	10	58.94	0	0.00	59.20	10	9,673	0.10%
2021/08/04	2	56.50	6	56.50	56.80	-4	9,365	-0.04%
2021/08/03	0	0.00	12	55.13	56.20	-12	9,201	-0.13%
2021/08/02	1	53.00	0	0.00	53.00	1	8,902	0.01%
2021/07/30	15	53.02	10	53.42	53.30	5	8,827	0.06%
2021/07/29	0	0.00	2	51.70	51.80	-2	8,735	-0.02%
2021/07/28	15	49.49	10	50.94	50.80	5	8,793	0.06%
2021/07/27	8	51.50	0	0.00	51.50	8	8,871	0.09%
2021/07/26	0	0.00	5	52.70	52.80	-5	8,887	-0.06%
2021/07/22	0	0.00	9	52.00	51.50	-9	9,177	-0.10%
2021/07/21	0	0.00	7	51.01	51.60	-7	9,119	-0.08%
2021/07/20	5	51.12	0	0.00	50.50	5	9,067	0.06%
2021/07/19	3	53.43	1	53.20	53.30	2	8,878	0.02%
2021/07/16	14	53.43	2	54.30	55.20	12	9,090	0.13%
2021/07/15	0	0.00	8	53.90	54.30	-8	9,320	-0.09%
2021/07/14	1	50.00	1	52.70	52.60	0	9,389	0.00%
2021/07/13	6	52.60	3	52.93	51.60	3	9,269	0.03%
2021/07/12	1	50.40	5	50.00	51.00	-4	9,017	-0.04%
2021/07/09	8	49.29	2	49.30	49.75	6	8,937	0.07%
2021/07/08	2	49.98	0	0.00	50.10	2	9,061	0.02%
2021/07/07	7	50.15	13	49.36	51.20	-6	9,058	-0.07%
2021/06/28	0	0.00	2	48.00	47.80	-2	9,965	-0.02%
2021/06/25	1	47.75	1	48.10	47.55	0	10,123	0.00%
2021/06/21	1	47.15	0	0.00	47.15	1	10,830	0.01%
2021/06/16	0	48.60	2	49.00	48.65	-2	11,718	-0.02%
2021/06/15	0	0.00	1	48.65	48.50	-1	12,590	-0.01%
2021/06/11	1	48.10	0	0.00	48.10	1	13,633	0.01%
2021/06/10	2	47.55	0	0.00	48.10	2	13,816	0.01%
2021/06/09	5	48.30	0	0.00	47.85	5	14,069	0.04%
2021/06/08	5	47.35	23	48.01	49.00	-18	14,010	-0.13%
2021/06/07	0	0.00	55	46.16	46.15	-55	13,821	-0.40%
2021/06/02	0	0.00	7	46.34	47.05	-7	13,713	-0.05%
2021/06/01	0	0.00	1	46.00	45.70	-1	13,645	-0.01%
2021/05/31	51	44.95	0	45.30	45.55	51	13,783	0.37%
2021/05/27	5	43.80	5	44.50	44.35	0	13,998	0.00%
2021/05/26	2	44.30	2	45.50	44.25	0	14,215	0.00%
2021/05/25	5	43.25	62	44.95	44.95	-57	14,463	-0.39%
2021/05/24	0	0.00	3	42.35	42.80	-3	14,493	-0.02%
2021/05/21	0	0.00	2	42.10	42.35	-2	14,601	-0.01%
2021/05/20	2	42.75	0	0.00	41.70	2	14,780	0.01%
2021/05/19	3	42.50	0	0.00	42.30	3	14,983	0.02%
2021/05/18	1	40.60	1	41.20	42.55	0	15,159	0.00%
2021/05/17	2	40.75	6	41.19	39.65	-4	15,295	-0.03%
2021/05/14	1	43.80	1	42.45	42.35	0	15,213	0.00%
2021/05/13	1	40.75	11	43.34	42.50	-10	15,101	-0.07%
2021/05/12	0	0.00	2	43.00	41.65	-2	14,970	-0.01%
2021/05/11	13	42.07	18	42.46	41.80	-5	14,889	-0.03%
2021/05/10	23	45.33	6	45.23	44.85	17	14,764	0.12%
2021/05/07	12	45.04	26	45.78	45.90	-14	14,805	-0.09%
2021/05/06	6	44.44	3	43.93	43.90	3	14,811	0.02%
2021/05/04	21	44.46	1	44.25	45.00	20	14,918	0.13%
2021/05/03	5	47.09	1	46.15	46.30	4	14,913	0.03%
2021/04/29	50	48.09	0	0.00	47.70	50	14,963	0.33%
2021/04/28	2	50.75	1	49.65	50.30	1	14,973	0.01%
2021/04/22	15	50.56	0	0.00	47.30	15	15,496	0.10%
2021/04/21	11	49.18	14	49.38	49.70	-3	15,210	-0.02%
2021/04/20	2	47.63	30	47.82	47.50	-28	14,944	-0.19%
2021/04/16	5	46.05	2	46.40	46.65	3	15,137	0.02%
2021/04/15	3	44.80	0	0.00	45.25	3	15,095	0.02%
2021/04/14	0	0.00	1	45.10	44.75	-1	15,118	-0.01%
2021/04/13	0	0.00	15	47.16	45.70	-15	15,079	-0.10%
2021/04/12	1	47.35	4	47.11	46.90	-3	14,988	-0.02%
2021/04/09	13	47.52	1	46.90	46.85	12	14,866	0.08%
2021/04/08	9	46.53	3	47.25	47.50	6	14,645	0.04%
2021/04/07	0	0.00	12	45.67	45.30	-12	14,326	-0.08%
2021/04/06	11	45.12	4	45.24	45.30	7	14,332	0.05%
2021/04/01	4	44.16	2	44.08	44.20	2	14,267	0.01%
2021/03/31	7	45.77	8	44.93	44.25	-1	14,237	-0.01%
2021/03/30	14	44.14	6	44.81	44.90	8	13,925	0.06%
2021/03/29	13	44.45	0	0.00	44.15	13	13,837	0.09%
2021/03/26	2	44.40	19	44.27	44.65	-17	13,744	-0.12%
2021/03/25	9	43.07	3	43.28	43.30	6	13,609	0.04%
2021/03/24	2	44.50	3	43.88	43.05	-1	13,697	-0.01%
2021/03/23	5	44.41	5	44.45	44.10	0	13,653	0.00%
2021/03/22	2	43.05	4	43.09	42.95	-2	13,468	-0.01%
2021/03/19	8	43.18	10	43.61	43.50	-2	13,552	-0.02%
2021/03/18	21	43.01	44	42.89	43.75	-23	13,281	-0.17%
2021/03/17	51	39.83	51	40.07	40.65	0	12,769	0.00%
2021/03/16	0	0.00	20	37.85	38.60	-20	11,893	-0.17%
2021/03/15	22	38.20	60	38.57	38.20	-38	11,979	-0.32%
2021/03/12	0	0.00	2	36.70	37.40	-2	11,844	-0.02%
2021/03/11	2	36.28	5	36.45	36.80	-3	12,524	-0.02%
2021/03/10	0	0.00	14	36.50	36.50	-14	13,196	-0.11%
2021/03/09	5	36.31	1	36.55	36.65	4	13,568	0.03%
2021/03/05	5	37.21	1	37.10	37.10	4	13,632	0.03%
2021/03/04	11	37.63	1	38.30	37.35	10	13,696	0.07%
2021/03/03	0	0.00	1	36.90	37.75	-1	13,544	-0.01%
2021/03/02	0	0.00	19	38.03	37.30	-19	13,437	-0.14%
2021/02/26	16	37.49	8	37.82	37.70	8	13,320	0.06%
2021/02/25	3	37.87	57.1	38.34	38.95	-54.1	13,274	-0.41%
2021/02/24	3	37.37	0	0.00	37.00	3	13,110	0.02%
2021/02/23	1	36.90	0	0.00	36.50	1	12,989	0.01%
2021/02/22	89	37.28	54	36.98	37.25	35	12,899	0.27%
2021/02/19	0	0.00	1	37.00	37.35	-1	12,757	-0.01%
2021/02/18	0	0.00	4	35.70	36.45	-4	12,566	-0.03%
2021/02/17	10	35.56	1	35.25	35.25	9	12,409	0.07%
2021/02/01	1	32.90	0	0.00	33.65	1	12,206	0.01%
2021/01/29	1	33.90	1	34.20	33.65	0	12,151	0.00%
2021/01/28	15	34.90	17	34.50	34.50	-2	12,056	-0.02%
2021/01/27	0	0.00	13	35.34	35.25	-13	11,987	-0.11%
2021/01/26	0	0.00	1	36.00	35.00	-1	11,917	-0.01%
2021/01/25	0	0.00	2	36.50	36.30	-2	11,730	-0.02%
2021/01/22	20	37.15	0	0.00	37.25	20	11,588	0.17%
2021/01/21	15	36.95	11	37.08	37.10	4	11,389	0.04%
2021/01/19	27	37.18	12	37.38	37.05	15	10,777	0.14%
2021/01/18	0	0.00	1	36.35	36.35	-1	10,311	-0.01%
2021/01/12	3	36.32	12	36.12	35.80	-9	9,708	-0.09%
2021/01/07	0	0.00	8	35.42	35.25	-8	8,917	-0.09%
2021/01/06	10	35.19	8	34.79	34.45	2	8,790	0.02%
2020/12/31	1	34.50	1	34.35	34.35	0	8,526	0.00%
2020/12/30	2	34.70	0	0.00	34.70	2	8,473	0.02%
2020/12/29	15	35.04	7	34.85	35.00	8	8,439	0.09%
2020/12/25	0	0.00	1	34.55	34.40	-1	8,197	-0.01%
2020/12/24	3	33.62	2	33.85	34.05	1	8,103	0.01%
2020/12/23	1	33.60	10	33.40	33.50	-9	8,069	-0.11%
2020/12/22	2	34.40	0	0.00	33.50	2	8,055	0.02%
2020/12/21	0	0.00	1	34.00	34.35	-1	7,954	-0.01%
2020/12/18	2	34.45	0	0.00	34.70	2	7,861	0.03%
2020/12/17	10	34.80	0	0.00	34.95	10	7,605	0.13%
2020/12/16	28	35.00	14	35.40	34.55	14	7,451	0.19%
2020/12/15	30	35.85	24	35.58	34.65	6	7,247	0.08%
2020/12/14	4	37.20	34	37.06	36.60	-30	6,932	-0.43%
2020/12/11	66	36.93	1	37.10	37.15	65	6,728	0.97%
2020/12/10	11	36.62	14	36.90	36.75	-3	6,262	-0.05%
2020/12/09	7	36.80	3	36.72	37.05	4	6,067	0.07%
2020/12/08	2	35.90	1	36.15	36.25	1	5,772	0.02%
2020/12/07	23	37.84	9	37.70	36.50	14	5,536	0.25%
2020/12/04	22	34.52	16	35.07	35.70	6	4,719	0.13%
2020/12/03	36	33.24	6	33.34	33.20	30	3,957	0.76%
2020/12/02	0	0.00	1	32.45	32.30	-1	3,599	-0.03%
2020/12/01	2	32.10	1	32.10	32.00	1	3,505	0.03%
2020/11/27	2	31.25	0	0.00	31.25	2	3,315	0.06%
2020/11/26	0	0.00	1	31.20	31.50	-1	3,295	-0.03%
2020/11/24	10	31.80	2	32.05	31.65	8	3,235	0.25%
2020/11/23	2	31.10	9	30.95	31.95	-7	3,045	-0.23%
2020/11/17	1	30.10	0	0.00	30.05	1	2,786	0.04%
2020/11/16	0	0.00	11	30.10	30.00	-11	2,838	-0.39%
2020/11/13	0	0.00	5	29.30	29.50	-5	2,841	-0.18%
2020/11/12	12	29.50	0	0.00	29.30	12	2,825	0.42%
2020/11/11	5	30.05	5	30.05	30.00	0	2,791	0.00%
2020/11/10	2	29.85	0	0.00	29.85	2	2,697	0.07%
2020/11/09	4	29.28	0	0.00	29.30	4	2,667	0.15%
2020/11/06	1	28.90	0	0.00	28.90	1	2,688	0.04%
2020/11/04	0	0.00	2	28.80	28.85	-2	2,722	-0.07%
2020/11/03	0	0.00	4	28.60	28.65	-4	2,729	-0.15%
2020/10/30	1	28.20	1	28.40	28.15	0	2,794	0.00%
2020/10/29	0	0.00	4	28.39	28.40	-4	2,774	-0.14%
2020/10/26	7	29.21	0	0.00	29.10	7	2,885	0.24%
2020/10/23	3	29.27	0	0.00	29.35	3	2,911	0.10%
2020/10/22	0	0.00	2	29.15	29.40	-2	2,968	-0.07%
2020/10/21	1	29.05	0	0.00	29.10	1	2,991	0.03%
2020/10/20	0	0.00	2	29.20	29.15	-2	3,036	-0.07%
2020/10/19	3	28.82	0	0.00	28.75	3	3,026	0.10%
2020/10/16	1	29.05	0	0.00	28.85	1	3,060	0.03%
2020/10/14	1	29.10	0	0.00	29.15	1	3,108	0.03%
2020/10/12	0	0.00	1	29.15	29.10	-1	3,197	-0.03%
2020/10/08	10	28.65	10	28.70	28.65	0	3,193	0.00%
2020/10/06	1	28.80	0	0.00	28.75	1	3,276	0.03%
2020/09/30	0	0.00	5	28.45	28.55	-5	3,383	-0.15%
2020/09/25	6	27.27	0	0.00	27.25	6	3,869	0.16%
2020/09/23	1	28.60	0	0.00	28.55	1	4,036	0.02%
2020/09/21	2	29.70	0	0.00	29.45	2	4,412	0.05%
2020/09/18	6	29.75	0	0.00	29.90	6	4,444	0.14%
2020/09/17	5	29.93	0	0.00	29.90	5	4,521	0.11%
2020/09/15	1	29.65	0	0.00	29.65	1	4,594	0.02%
2020/09/02	0	0.00	1	29.30	29.40	-1	5,595	-0.02%
2020/08/26	0	0.00	0.4	29.80	29.65	-0.4	6,893	-0.01%
2020/08/25	1	29.40	0	0.00	29.80	1	6,970	0.01%
2020/08/19	0	0.00	3	31.30	30.60	-3	7,002	-0.04%
2020/08/13	1	32.55	0	0.00	31.85	1	7,177	0.01%
2020/08/12	0	0.00	1	32.05	32.15	-1	7,191	-0.01%
2020/08/11	1	31.95	0	0.00	31.75	1	7,203	0.01%
2020/08/10	0	0.00	1	32.25	32.15	-1	7,257	-0.01%
2020/08/05	0	0.00	1	32.70	32.55	-1	7,428	-0.01%
2020/08/04	0	0.00	3	32.10	32.05	-3	7,553	-0.04%
2020/07/30	4	32.28	1	32.20	32.00	3	8,114	0.04%
2020/07/29	0	0.00	5	31.10	31.15	-5	8,296	-0.06%
2020/07/24	4	31.88	0	0.00	31.45	4	8,488	0.05%
2020/07/22	0	0.00	2	32.70	32.65	-2	8,636	-0.02%
2020/07/21	3	31.90	0	0.00	32.00	3	8,655	0.03%
2020/07/13	0	0.00	1	32.65	32.80	-1	8,851	-0.01%
2020/07/10	0	0.00	1	32.60	32.00	-1	8,986	-0.01%
2020/07/08	2	33.35	2	33.30	33.30	0	8,993	0.00%
2020/07/07	2	33.85	2	34.05	33.65	0	9,043	0.00%
2020/07/06	1	34.00	3	34.35	34.00	-2	9,022	-0.02%
2020/07/01	2	32.15	2	32.10	31.60	0	8,715	0.00%
2020/06/29	3	33.47	0	0.00	33.50	3	8,367	0.04%
2020/06/24	2	33.53	0	0.00	33.55	2	8,360	0.02%
2020/06/23	1	34.45	1	33.85	33.85	0	8,358	0.00%
2020/06/22	1	34.20	5	34.32	34.20	-4	8,367	-0.05%
2020/06/19	5	34.58	3	35.03	34.80	2	8,473	0.02%
2020/06/18	3	34.32	3	34.38	34.50	0	8,355	0.00%
2020/06/17	4	34.11	4	33.83	33.75	0	8,233	0.00%
2020/06/16	1	33.10	1	33.60	33.60	0	8,204	0.00%
2020/06/15	2	32.75	1	32.70	32.55	1	8,277	0.01%
2020/06/12	1	32.55	1	33.25	33.25	0	8,262	0.00%
2020/06/11	2	33.58	2	33.68	33.45	0	8,238	0.00%
2020/06/08	3	33.57	1	33.55	33.65	2	8,314	0.02%
2020/06/05	0	0.00	4	33.38	33.35	-4	8,602	-0.05%
2020/06/04	1	32.90	0	0.00	32.90	1	8,829	0.01%
2020/06/03	9	33.16	7	33.34	33.25	2	8,871	0.02%
2020/06/02	26	34.41	28	34.53	34.05	-2	8,641	-0.02%
2020/06/01	0	0.00	4	31.76	32.15	-4	8,011	-0.05%
2020/05/29	0	0.00	2	31.20	30.90	-2	7,960	-0.03%
2020/05/27	5	31.51	0	0.00	31.55	5	7,943	0.06%
2020/05/22	0	0.00	3	31.90	31.40	-3	7,883	-0.04%
2020/05/21	2	32.05	5	31.96	32.05	-3	7,858	-0.04%
2020/05/20	0	0.00	2	31.05	31.10	-2	7,707	-0.03%
2020/05/14	0	0.00	10	31.68	31.15	-10	7,541	-0.13%
2020/05/13	2	32.40	0	0.00	32.40	2	7,448	0.03%
2020/05/12	0	0.00	3	32.52	32.30	-3	7,429	-0.04%
2020/05/11	9	32.72	2	32.90	32.55	7	7,377	0.09%
2020/05/08	5	32.18	1	31.85	32.20	4	7,245	0.06%
2020/05/07	4	32.40	0	0.00	31.60	4	7,055	0.06%
2020/05/06	10	31.55	15	31.62	31.75	-5	6,778	-0.07%
2020/05/05	6	31.86	5	31.92	32.00	1	6,687	0.01%
2020/05/04	2	30.00	0	0.00	31.50	2	6,462	0.03%
2020/04/30	2	30.75	0	0.00	30.70	2	6,301	0.03%
2020/04/27	0	0.00	5	29.95	30.35	-5	6,328	-0.08%
2020/04/24	5	29.35	5	29.60	29.30	0	6,208	0.00%
2020/04/23	5	28.85	0	0.00	28.55	5	6,138	0.08%
2020/04/21	0	0.00	5	28.65	28.60	-5	6,050	-0.08%
2020/04/17	10	29.23	0	0.00	29.00	10	5,936	0.17%
2020/04/16	0	0.00	3	29.60	29.25	-3	5,879	-0.05%
2020/04/15	0	0.00	1	29.70	29.60	-1	5,868	-0.02%
2020/04/13	1	27.90	0	0.00	27.90	1	5,703	0.02%
2020/04/10	1	28.50	11	28.78	28.45	-10	5,665	-0.18%
2020/04/09	8	29.23	0	0.00	29.25	8	5,567	0.14%
2020/04/08	0	0.00	3	28.22	28.35	-3	5,455	-0.05%
2020/04/07	5	27.55	4	27.30	27.55	1	5,460	0.02%
2020/04/06	1	26.80	0	0.00	26.75	1	5,338	0.02%
2020/04/01	1	26.45	1	26.80	26.95	0	5,322	0.00%
2020/03/31	2	26.70	0	0.00	26.60	2	5,317	0.04%
2020/03/30	2	25.88	2	26.48	26.60	0	5,286	0.00%
2020/03/25	7	26.66	0	0.00	26.55	7	5,159	0.14%
2020/03/24	0	25.80	0	0.00	25.80	0	5,009	0.00%
2020/03/23	1	25.10	1	25.25	25.20	0	4,975	0.00%
2020/03/20	1	25.50	4	25.58	25.95	-3	5,061	-0.06%
2020/03/19	4	23.89	2	25.00	24.30	2	4,986	0.04%
2020/03/16	0	0.00	2	27.15	25.50	-2	4,935	-0.04%
2020/03/13	8	25.93	11	26.58	26.95	-3	4,851	-0.06%
2020/03/12	9	28.34	1	28.65	28.10	8	4,697	0.17%
2020/03/11	12	30.92	0	0.00	29.80	12	4,571	0.26%
2020/03/05	0	0.00	3	30.05	30.10	-3	3,952	-0.08%
2020/03/04	3	29.42	0	0.00	29.40	3	4,006	0.07%
2020/03/03	0	0.00	2	29.88	30.00	-2	4,069	-0.05%
2020/03/02	2	28.65	0	0.00	29.15	2	4,070	0.05%
2020/02/18	1	31.00	1	31.30	31.25	0	4,850	0.00%
2020/02/03	1	28.00	1	28.50	28.90	0	7,674	0.00%
2020/01/30	1	29.95	0	0.00	29.95	1	7,627	0.01%
2020/01/02	0	0.00	8	34.45	34.55	-8	8,026	-0.10%
2019/12/31	5	34.35	0	0.00	34.25	5	8,043	0.06%
2019/12/27	0	0.00	2	34.75	35.30	-2	7,972	-0.03%
2019/12/26	2	34.30	1	34.55	34.40	1	7,974	0.01%
2019/12/24	0	0.00	2	35.30	34.60	-2	8,197	-0.02%
2019/12/23	1	35.40	1	35.25	35.20	0	8,229	0.00%
2019/12/19	0	0.00	11	35.50	35.55	-11	8,291	-0.13%
2019/12/18	4	35.93	0	0.00	35.90	4	8,293	0.05%
2019/12/17	10	36.45	0	0.00	36.25	10	8,288	0.12%
2019/12/16	0	0.00	3	35.55	35.55	-3	8,217	-0.04%
2019/12/13	6	35.27	4	36.23	35.30	2	8,241	0.02%
2019/12/12	3	35.78	0	0.00	35.85	3	8,124	0.04%
2019/12/10	1	35.15	0	0.00	35.15	1	8,208	0.01%
2019/12/06	0	0.00	1	35.35	34.85	-1	8,344	-0.01%
2019/12/05	5	34.92	0	0.00	35.20	5	8,441	0.06%
2019/12/02	2	33.50	9	33.78	34.00	-7	8,711	-0.08%
2019/11/29	5	34.19	0	0.00	34.25	5	8,695	0.06%
2019/11/28	3	35.30	1	36.05	35.20	2	8,632	0.02%
2019/11/22	0	0.00	1	35.25	35.15	-1	8,752	-0.01%
2019/11/21	1	35.80	0	0.00	36.00	1	8,769	0.01%
2019/11/19	0	0.00	2	36.80	37.10	-2	8,699	-0.02%
2019/11/18	0	0.00	4	36.88	36.75	-4	8,677	-0.05%
2019/11/15	19	37.25	19	36.83	36.25	0	8,639	0.00%
2019/11/14	34	36.48	9	37.13	36.70	25	8,431	0.30%
2019/11/13	22	38.02	24	38.00	37.80	-2	8,297	-0.02%
2019/11/12	84	37.96	89	37.48	38.00	-5	8,142	-0.06%
2019/11/11	6	35.96	3.7	36.33	35.95	2.3	7,823	0.03%
2019/11/08	12	35.37	19	35.05	35.80	-7	7,792	-0.09%
2019/11/07	7	32.01	25.5	32.90	33.40	-18.5	7,242	-0.26%
2019/11/04	0	0.00	25	30.50	30.80	-25	7,415	-0.34%
2019/10/23	0	0.00	1	31.15	31.45	-1	8,127	-0.01%
2019/10/21	1	30.80	0	0.00	31.00	1	8,206	0.01%
2019/10/03	3	32.57	0	0.00	32.45	3	8,173	0.04%
2019/10/02	0	0.00	0.2	32.85	32.95	-0.2	8,198	0.00%
2019/10/01	0	0.00	11	32.52	32.95	-11	8,163	-0.13%
2019/09/27	1	31.65	0	0.00	31.55	1	8,072	0.01%
2019/09/19	0	0.00	1	33.50	33.10	-1	7,870	-0.01%
2019/09/12	1	33.70	1.3	33.92	34.00	-0.3	7,669	0.00%
2019/09/11	6	33.01	3.2	33.14	33.45	2.8	7,566	0.04%
2019/09/10	6	32.38	0	0.00	32.50	6	7,436	0.08%
2019/09/09	5	32.90	5	32.90	32.65	0	7,367	0.00%
2019/09/06	0	0.00	12	32.39	32.90	-12	7,200	-0.17%
2019/09/05	5	32.36	4.8	32.34	32.50	0.2	7,044	0.00%
2019/09/04	3	32.20	0	0.00	32.15	3	6,853	0.04%
2019/09/03	10	31.30	1	31.30	31.20	9	6,666	0.14%
2019/09/02	3	31.17	0	0.00	31.20	3	6,637	0.05%
2019/08/30	3	30.70	0	0.00	30.80	3	6,613	0.05%
2019/08/29	0	0.00	17	30.44	30.70	-17	6,570	-0.26%
2019/08/26	0	0.00	45	30.06	30.25	-45	6,376	-0.71%
2019/08/23	0	0.00	50	30.40	30.00	-50	6,289	-0.79%
2019/08/21	0	0.00	2	30.70	30.55	-2	6,268	-0.03%
2019/08/19	2	30.20	0	0.00	30.15	2	6,273	0.03%
2019/08/16	0	0.00	1	29.85	29.60	-1	6,315	-0.02%
2019/08/15	1	29.30	10	29.30	29.40	-9	6,208	-0.14%
2019/08/14	118	30.21	154	29.56	29.10	-36	6,132	-0.59%	大買/大賣/
2019/08/13	135	30.69	21	29.81	29.60	114	6,004	1.90%	大買/鉅額交易
2019/08/12	61	30.70	23	30.81	31.50	38	5,745	0.66%
2019/08/08	24	28.44	29.5	28.72	28.95	-5.5	5,320	-0.10%
2019/08/07	1	27.70	10	28.24	27.70	-9	5,099	-0.18%
2019/08/06	4	28.05	1	28.40	28.25	3	4,788	0.06%
2019/08/05	0	0.00	8	28.54	28.45	-8	4,690	-0.17%
2019/08/02	5	27.90	0	0.00	27.80	5	4,576	0.11%
2019/08/01	0	0.00	5	28.50	28.80	-5	4,498	-0.11%
2019/07/31	6	28.78	0	0.00	28.65	6	4,485	0.13%
2019/07/30	0	0.00	2	28.80	28.20	-2	4,404	-0.05%
2019/07/29	5	28.50	1	28.85	28.65	4	4,356	0.09%
2019/07/26	5	28.10	0	0.00	28.20	5	4,290	0.12%
2019/07/25	0	0.00	1	28.00	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	4	27.46	27.55	-4	4,103	-0.10%
2019/07/22	0	0.00	50.1	26.25	26.65	-50.1	3,997	-1.25%
2019/07/17	1	26.20	5	26.00	25.90	-4	3,955	-0.10%
2019/07/16	50	25.75	6	25.92	25.70	44	3,920	1.12%
2019/07/15	2	25.15	1	25.00	25.25	1	3,895	0.03%
2019/07/12	4	25.43	0	0.00	25.30	4	3,958	0.10%
2019/07/11	0	0.00	1	25.55	25.55	-1	3,970	-0.03%
2019/07/08	0	0.00	1	24.65	24.90	-1	4,155	-0.02%
2019/07/05	3	24.45	0	0.00	24.45	3	4,362	0.07%
2019/07/04	2	24.55	0	0.00	24.55	2	4,529	0.04%
2019/07/03	11	24.58	1	24.80	24.65	10	4,828	0.21%
2019/07/02	0	0.00	1	24.70	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	1	24.30	24.50	-1	5,257	-0.02%
2019/06/28	2	24.48	3	24.45	23.85	-1	5,282	-0.02%
2019/06/21	3	24.30	4	24.35	24.30	-1	5,719	-0.02%
2019/06/20	3	24.20	7	24.20	24.15	-4	5,828	-0.07%
2019/06/18	1	23.45	0	0.00	23.40	1	6,351	0.02%
2019/06/11	0.2	23.80	1	23.80	23.70	-0.8	7,374	-0.01%
2019/06/06	1	23.30	0	0.00	23.35	1	7,564	0.01%
2019/06/04	0	0.00	1	23.75	23.80	-1	8,110	-0.01%
2019/05/31	0	0.00	2	23.18	23.30	-2	8,267	-0.02%
2019/05/28	6	22.40	0	0.00	22.80	6	8,484	0.07%
2019/05/27	7	22.85	0	0.00	22.35	7	8,381	0.08%
2019/05/24	1	23.55	0	0.00	23.50	1	8,241	0.01%
2019/05/23	4	23.65	2	23.80	23.40	2	8,245	0.02%
2019/05/22	0	0.00	3	24.32	24.55	-3	8,131	-0.04%
2019/05/21	3	24.30	0	0.00	24.15	3	8,123	0.04%
2019/05/20	3	24.47	0	0.00	24.20	3	8,099	0.04%
2019/05/17	0.5	25.55	2	25.90	24.90	-1.5	8,034	-0.02%
2019/05/15	2	26.25	0	0.00	26.40	2	7,973	0.03%
2019/05/14	0	0.00	1	26.05	26.00	-1	8,024	-0.01%
2019/05/13	1	25.25	0	0.00	25.20	1	7,985	0.01%
2019/05/10	1	26.20	1	25.90	25.95	0	7,966	0.00%
2019/05/09	1	26.00	0	0.00	25.95	1	7,945	0.01%
2019/05/07	0	0.00	2	26.90	26.95	-2	7,867	-0.03%
2019/05/06	2	26.43	0	0.00	26.20	2	7,826	0.03%
2019/05/03	1	27.30	1.5	27.20	27.35	-0.5	7,787	-0.01%
2019/04/29	1	26.40	1	26.55	26.70	0	7,722	0.00%
2019/04/17	4	27.34	0	0.00	27.40	4	7,426	0.05%
2019/04/16	3	27.48	0	0.00	27.60	3	7,380	0.04%
2019/04/15	0	0.00	1	27.65	27.75	-1	7,365	-0.01%
2019/04/12	2	27.63	0	0.00	27.45	2	7,359	0.03%
2019/04/09	0	0.00	20	28.91	29.05	-20	6,887	-0.29%
2019/04/08	1	28.00	1	28.50	27.90	0	6,616	0.00%
2019/04/03	0	0.00	1	27.15	27.20	-1	6,382	-0.02%
2019/03/26	1	27.70	13	27.30	26.60	-12	6,024	-0.20%
2019/03/25	5	26.85	4	27.20	26.95	1	5,894	0.02%
2019/03/22	10	27.00	3	27.18	26.95	7	5,890	0.12%
2019/03/21	0	0.00	4	27.01	26.95	-4	5,757	-0.07%
2019/03/20	0	0.00	14	26.19	26.45	-14	5,487	-0.26%
2019/03/19	1	25.30	2	25.10	25.20	-1	5,169	-0.02%
2019/03/18	2	24.15	0	0.00	24.50	2	4,987	0.04%
2019/03/14	0	0.00	4	24.00	23.90	-4	4,976	-0.08%
2019/03/13	6	24.27	0	0.00	24.10	6	4,987	0.12%
2019/03/12	1	24.45	22	24.45	24.20	-21	5,001	-0.42%
2019/03/11	1	24.40	1	24.40	24.55	0	4,931	0.00%
2019/03/08	36	24.73	7	24.84	24.60	29	5,016	0.58%
2019/03/06	2	25.95	1	26.60	25.90	1	4,513	0.02%
2019/03/05	4	26.35	0	0.00	25.95	4	4,473	0.09%
2019/02/27	1	25.40	0	0.00	25.55	1	4,320	0.02%
2019/02/19	10	25.70	0	0.00	25.65	10	4,860	0.21%
2019/02/18	0	0.00	1	25.70	25.75	-1	4,899	-0.02%
2019/01/25	0	0.00	2	25.43	25.50	-2	5,897	-0.03%
2019/01/14	0	0.00	2	24.50	24.30	-2	6,976	-0.03%
2019/01/11	0	0.00	2	24.30	24.40	-2	7,153	-0.03%
2019/01/10	5	24.44	0	0.00	24.05	5	7,215	0.07%
2019/01/08	0	0.00	23	24.45	24.85	-23	7,352	-0.31%
2019/01/07	2	24.80	0	0.00	24.60	2	7,500	0.03%
2019/01/04	0	0.00	1	24.75	25.20	-1	7,669	-0.01%
2018/12/27	0	0.00	1	25.55	25.50	-1	7,899	-0.01%
2018/12/26	1	25.10	0	0.00	25.10	1	8,017	0.01%
2018/12/21	0.2	26.10	0	0.00	26.25	0.2	8,660	0.00%
2018/12/20	0	0.00	3	25.55	25.70	-3	8,950	-0.03%
2018/12/19	0.3	26.30	0	0.00	26.30	0.3	9,065	0.00%
2018/12/18	7	26.85	7	26.15	26.10	0	9,068	0.00%
2018/12/17	1	26.95	7	26.55	26.30	-6	9,002	-0.07%
2018/12/14	5	27.31	1	27.25	27.05	4	8,877	0.05%
2018/12/13	4	27.80	2	27.90	27.80	2	8,790	0.02%
2018/12/12	11	28.45	20	28.30	28.30	-9	8,790	-0.10%
2018/12/11	6	27.79	4	27.79	27.75	2	8,667	0.02%
2018/12/10	0	0.00	1	27.55	27.50	-1	8,747	-0.01%
2018/12/07	4	27.40	0	0.00	27.30	4	8,732	0.05%
2018/12/06	0	0.00	0.2	27.50	27.60	-0.2	8,638	0.00%
2018/12/05	2	27.65	6	27.75	27.45	-4	8,530	-0.05%
2018/12/04	5	28.20	10	27.65	28.20	-5	8,440	-0.06%
2018/12/03	10	27.80	20.1	28.34	28.05	-10.1	8,336	-0.12%
2018/11/30	0	0.00	1	27.30	27.30	-1	8,115	-0.01%
2018/11/28	10	27.05	0	0.00	26.65	10	7,944	0.13%
2018/11/23	2	25.90	2	25.70	25.70	0	7,765	0.00%
2018/11/21	0	0.00	2	26.90	27.00	-2	7,645	-0.03%
2018/11/19	0	0.00	9	26.67	26.75	-9	7,343	-0.12%
2018/11/16	7	26.15	12	26.24	26.20	-5	7,267	-0.07%
2018/11/15	0	0.00	10	26.75	26.90	-10	7,149	-0.14%
2018/11/14	4	26.84	1	27.00	26.70	3	7,168	0.04%
2018/11/13	10	26.20	5	27.10	27.20	5	7,135	0.07%
2018/11/12	12	26.54	7	27.10	26.80	5	7,010	0.07%
2018/11/09	0	0.00	7	26.11	26.15	-7	6,859	-0.10%
2018/11/08	0.2	25.60	9	25.91	25.80	-8.8	6,755	-0.13%
2018/11/07	5	25.34	5	25.24	25.40	0	6,632	0.00%
2018/11/06	5.3	25.29	0	0.00	25.25	5.3	6,595	0.08%
2018/11/05	1	24.10	3	24.85	25.10	-2	6,425	-0.03%
2018/11/02	9	24.34	11	24.55	24.60	-2	6,305	-0.03%
2018/11/01	4	22.69	7	23.31	23.45	-3	6,071	-0.05%
2018/10/31	0	0.00	1	21.40	21.35	-1	5,914	-0.02%
2018/10/30	1	20.15	0.8	20.25	20.20	0.2	5,841	0.00%
2018/10/29	1	23.60	0	0.00	22.35	1	5,637	0.02%
2018/10/26	2.3	23.61	1	23.00	23.35	1.3	5,586	0.02%
2018/10/17	0	0.00	3	23.45	23.50	-3	5,384	-0.06%
2018/10/16	0	0.00	3	22.70	22.85	-3	5,212	-0.06%
2018/10/15	5	23.60	53	23.63	23.60	-48	5,116	-0.94%
2018/10/12	0	0.00	1	23.70	23.50	-1	5,047	-0.02%
2018/10/11	4	22.05	1	22.70	22.50	3	4,911	0.06%
2018/10/09	0	0.00	1	23.60	23.60	-1	4,725	-0.02%
2018/10/05	2	22.88	5	23.12	22.60	-3	4,572	-0.07%
2018/10/04	8	23.95	8	24.25	24.10	0	4,445	0.00%
2018/10/03	2	24.15	2	24.15	24.25	0	4,271	0.00%
2018/10/02	6	23.83	4	24.28	23.65	2	4,050	0.05%
2018/09/28	1	23.25	1	23.25	23.65	0	3,853	0.00%
2018/09/26	0	0.00	1	23.95	23.45	-1	3,783	-0.03%
2018/09/25	0	0.00	9	23.61	23.90	-9	3,659	-0.25%
2018/09/21	0	0.00	5	23.32	23.40	-5	3,469	-0.14%
2018/09/18	47	22.36	5	22.95	22.60	42	3,030	1.39%
2018/09/17	0	0.00	4	21.43	21.90	-4	2,783	-0.14%
2018/09/07	4	21.14	0	0.00	20.85	4	3,315	0.12%
2018/09/06	4	21.91	6	21.70	21.60	-2	3,284	-0.06%
2018/09/03	0	0.00	1	21.20	20.90	-1	3,288	-0.03%
2018/08/31	2	21.05	1	21.10	21.05	1	3,319	0.03%
2018/08/20	3	21.00	2	21.00	20.95	1	3,938	0.03%
2018/08/17	1	21.40	0	0.00	21.00	1	4,022	0.02%
2018/08/15	3	21.90	3	21.40	21.40	0	4,052	0.00%
2018/08/14	1	21.95	4	21.90	21.85	-3	4,217	-0.07%
2018/08/13	1	21.50	0	0.00	21.75	1	4,299	0.02%
2018/08/10	0	0.00	1	22.60	22.60	-1	4,250	-0.02%
2018/08/09	0	0.00	1	23.00	23.00	-1	4,234	-0.02%
2018/08/08	0	0.00	1	23.40	23.25	-1	4,258	-0.02%
2018/08/07	3	23.25	0	0.00	23.25	3	4,288	0.07%
2018/08/03	1	22.75	3	22.75	22.70	-2	4,332	-0.05%
2018/08/02	2	22.40	0	0.00	22.15	2	4,343	0.05%
2018/08/01	2	22.40	0	0.00	22.35	2	4,552	0.04%
2018/07/31	3	22.40	0	0.00	22.40	3	4,772	0.06%
2018/07/30	1	22.30	0	0.00	22.30	1	4,792	0.02%
2018/07/23	1	22.15	0	0.00	22.10	1	4,981	0.02%
2018/07/17	2	22.40	0	0.00	22.40	2	5,236	0.04%
2018/07/12	0	0.00	3	22.55	22.35	-3	5,446	-0.06%
2018/07/11	3	21.70	0	0.00	21.80	3	5,444	0.06%
2018/06/29	0	0.00	3	23.45	23.05	-3	5,572	-0.05%
2018/06/27	0	0.00	3	23.80	23.30	-3	5,630	-0.05%
2018/06/25	10	23.90	10	24.50	23.55	0	5,702	0.00%
2018/06/22	0	0.00	3	24.35	24.80	-3	5,558	-0.05%
2018/06/20	0	0.00	1	22.40	22.15	-1	5,330	-0.02%
2018/06/12	1	23.35	0	0.00	23.00	1	5,734	0.02%
2018/06/11	7	23.01	0	0.00	22.95	7	5,675	0.12%
2018/06/08	0	0.00	1	22.90	22.85	-1	5,676	-0.02%
2018/06/04	0	0.00	5	21.90	21.95	-5	5,680	-0.09%
2018/05/29	0	0.00	4	22.15	22.20	-4	5,563	-0.07%
2018/05/28	0	0.00	4	21.65	21.75	-4	5,515	-0.07%
2018/05/22	14	21.95	9	22.00	21.60	5	5,416	0.09%
2018/05/18	2	20.65	0	0.00	20.75	2	5,210	0.04%
2018/05/17	1	20.95	0	0.00	20.75	1	5,240	0.02%
2018/05/15	0	0.00	6	21.30	21.10	-6	5,266	-0.11%
2018/05/14	1	21.40	3	21.65	21.40	-2	5,442	-0.04%
2018/05/11	3	21.87	0	0.00	21.75	3	5,436	0.06%
2018/05/10	3	22.23	0	0.00	22.30	3	5,382	0.06%
2018/05/09	21	22.24	19	22.25	22.25	2	5,354	0.04%
2018/04/25	1	20.00	0	0.00	20.55	1	5,055	0.02%
2018/04/24	5	21.07	1	21.55	20.95	4	4,979	0.08%
2018/04/20	5	22.03	1	22.05	22.05	4	5,095	0.08%
2018/04/17	1	22.70	0	0.00	22.70	1	4,968	0.02%
2018/04/16	3	22.88	0	0.00	22.85	3	5,011	0.06%
2018/04/03	1	23.65	1	23.90	23.85	0	5,145	0.00%
2018/04/02	1	24.00	0	0.00	23.85	1	5,155	0.02%
2018/03/26	2	23.50	0	0.00	23.40	2	4,863	0.04%
2018/03/23	0	0.00	4	23.68	23.70	-4	4,814	-0.08%
2018/03/22	11	24.65	0	0.00	24.35	11	4,761	0.23%
2018/03/21	5	24.80	0	0.00	24.65	5	4,805	0.10%
2018/03/20	6	24.98	0	0.00	24.85	6	5,135	0.12%
2018/03/19	2	24.95	0	0.00	25.05	2	5,212	0.04%
2018/03/16	0	0.00	2	25.95	25.70	-2	5,125	-0.04%
2018/03/15	2	25.98	0	0.00	25.80	2	4,877	0.04%
2018/03/14	0	0.00	1	26.30	26.10	-1	5,124	-0.02%
2018/03/13	1	26.55	0	0.00	26.20	1	5,199	0.02%
2018/03/09	0	0.00	1	26.45	26.05	-1	5,250	-0.02%
2018/03/08	0	0.00	3	25.62	25.55	-3	5,441	-0.06%
2018/02/27	7	25.13	0	0.00	25.20	7	6,381	0.11%
2018/02/26	2	24.95	0	0.00	25.10	2	6,422	0.03%
2018/02/22	0	0.00	1	24.70	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	1	24.00	24.35	-1	6,604	-0.02%
2018/02/12	0	0.00	12	23.55	23.50	-12	6,677	-0.18%
2018/02/09	1	22.65	0	0.00	23.80	1	6,734	0.01%
2018/02/08	3	24.55	1	24.35	24.30	2	6,911	0.03%
2018/02/07	1	24.35	0	0.00	24.50	1	7,146	0.01%
2018/02/06	1	23.95	6	23.64	23.75	-5	7,212	-0.07%
2018/02/05	9	26.00	0	0.00	26.15	9	7,178	0.13%
2018/02/02	0	0.00	1	26.60	26.60	-1	7,402	-0.01%
2018/02/01	0	0.00	10	26.65	26.60	-10	7,511	-0.13%
2018/01/31	12	26.88	0	0.00	26.65	12	7,576	0.16%
2018/01/30	0	0.00	2	27.15	26.90	-2	7,702	-0.03%
2018/01/25	1	27.00	0	0.00	26.85	1	8,491	0.01%
2018/01/24	0	0.00	2	26.90	26.90	-2	8,492	-0.02%
2018/01/22	11	26.85	0	0.00	26.75	11	8,664	0.13%
2018/01/19	1	26.95	0	0.00	26.90	1	8,949	0.01%
2018/01/17	13	27.18	3	27.15	27.05	10	9,505	0.11%
2018/01/16	0	0.00	2	26.98	27.30	-2	9,568	-0.02%
2018/01/10	1	26.30	0	0.00	26.05	1	9,769	0.01%
2018/01/05	1	27.05	0	0.00	26.90	1	10,569	0.01%
2018/01/04	0	0.00	8	27.25	27.05	-8	10,909	-0.07%
2018/01/03	12	26.88	1	26.75	26.65	11	11,278	0.10%