南茂 (8150)-元富-佳里券商分點個股進出

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-佳里券商分點個股進出

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-佳里券商分點個股進出
元富-佳里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
2024/11/27	2	32.10	0	0.00	31.85	2	2,776	0.07%
2024/11/26	1	32.80	0	0.00	32.80	1	2,788	0.04%
2024/11/25	1	32.35	0	0.00	32.55	1	2,794	0.04%
2024/11/22	0	0.00	1	32.20	32.20	-1	2,805	-0.04%
2024/11/21	1	32.00	0	0.00	31.95	1	2,833	0.04%
2024/11/20	9	32.19	0	0.00	32.05	9	2,856	0.32%
2024/11/18	0.1	32.35	0	0.00	32.20	0.1	2,886	0.00%
2024/11/15	2	32.20	0	0.00	32.30	2	2,895	0.07%
2024/11/14	1	31.80	1	31.90	32.00	0	2,932	0.00%
2024/11/13	1	32.45	0	0.00	31.65	1	2,932	0.03%
2024/11/12	0	0.00	0.1	33.00	32.95	-0.1	2,918	0.00%
2024/11/11	3	33.25	0	0.00	33.45	3	2,900	0.10%
2024/11/08	3	34.40	0	0.00	33.85	3	2,864	0.10%
2024/11/06	6	34.59	0	0.00	34.60	6	2,771	0.22%
2024/11/05	3	35.65	1	35.80	35.65	2	2,695	0.07%
2024/11/04	3	35.85	0.1	35.90	35.95	2.9	2,712	0.11%
2024/10/30	11	35.54	0	0.00	35.60	11	2,758	0.40%
2024/10/29	10	35.47	0	0.00	35.35	10	2,770	0.36%
2024/10/16	0.1	36.25	0	0.00	36.70	0.1	2,905	0.00%
2024/10/15	3	36.47	0	0.00	36.20	3	2,876	0.10%
2024/10/11	3	36.48	0	0.00	36.65	3	2,874	0.10%
2024/10/08	2	37.53	0	0.00	37.50	2	2,848	0.07%
2024/10/07	0	0.00	1	38.00	38.00	-1	2,869	-0.03%
2024/10/01	1	37.60	0	0.00	37.60	1	2,889	0.03%
2024/09/30	3	37.85	1	37.90	37.50	2	2,910	0.07%
2024/09/27	17	37.80	0	0.00	37.65	17	2,871	0.59%
2024/09/26	10	37.35	10	37.00	36.95	0	2,719	0.00%
2024/09/20	10	37.20	0	0.00	37.00	10	2,816	0.36%
2024/09/19	1	36.80	0	0.00	37.00	1	2,779	0.04%
2024/09/16	0.1	37.15	0	0.00	37.20	0.1	2,847	0.00%
2024/09/13	0	0.00	1	36.75	36.75	-1	2,872	-0.03%
2024/09/11	2	36.00	0	0.00	36.05	2	2,864	0.07%
2024/09/10	3	35.58	0	0.00	35.05	3	2,860	0.10%
2024/09/09	1	35.80	0	0.00	36.30	1	2,837	0.04%
2024/09/06	5	35.90	0	0.00	36.10	5	2,845	0.18%
2024/09/05	3	36.45	0	0.00	36.05	3	2,823	0.11%
2024/09/04	4	36.64	0	0.00	36.45	4	2,795	0.14%
2024/09/03	12	38.63	1	38.45	38.10	11	2,711	0.41%
2024/09/02	2	38.45	0	0.00	38.50	2	2,692	0.07%
2024/08/28	0	0.00	1	37.45	37.40	-1	2,601	-0.04%
2024/08/20	1	37.45	0	0.00	37.50	1	2,728	0.04%
2024/08/16	4	37.84	0	0.00	37.55	4	2,953	0.13%
2024/08/15	4	37.85	0	0.00	37.75	4	3,026	0.13%
2024/08/14	2.1	38.14	0	0.00	38.15	2.1	3,124	0.07%
2024/08/09	1	37.80	3	37.90	37.60	-2	3,143	-0.06%
2024/08/06	2	34.60	0	0.00	36.40	2	3,342	0.06%
2024/08/05	1	37.90	0	0.00	36.15	1	3,353	0.03%
2024/08/02	3	39.40	0	0.00	39.55	3	3,345	0.09%
2024/07/31	3	39.85	0	0.00	39.45	3	3,373	0.09%
2024/07/29	5	39.90	0	0.00	39.75	5	3,385	0.15%
2024/07/22	1	40.20	0	0.00	40.30	1	3,380	0.03%
2024/07/19	3	41.80	0	0.00	41.70	3	3,360	0.09%
2024/07/16	0.1	43.20	0	0.00	43.20	0.1	3,356	0.00%
2024/07/15	3	43.05	2	43.08	42.80	1	3,404	0.03%
2024/07/09	1	43.40	0	0.00	42.55	1	3,446	0.03%
2024/07/04	0.1	43.15	3	42.87	42.85	-2.9	3,451	-0.08%
2024/07/02	0	0.00	2	42.33	42.50	-2	3,508	-0.06%
2024/07/01	0	0.00	1	42.60	42.50	-1	3,536	-0.03%
2024/06/28	4	42.54	2	42.60	42.90	2	3,547	0.06%
2024/06/26	1	45.20	1	45.35	45.00	0	3,703	0.00%
2024/06/25	1	45.10	0	0.00	45.35	1	3,904	0.03%
2024/06/21	0	0.00	1	45.55	45.70	-1	4,069	-0.02%
2024/06/17	0.1	45.00	0	0.00	44.60	0.1	4,526	0.00%
2024/06/14	0	0.00	1.2	44.79	44.80	-1.2	4,602	-0.03%
2024/06/07	1	44.00	1	43.95	44.00	0	4,749	0.00%
2024/06/06	2.2	43.85	0	0.00	43.75	2.2	4,823	0.05%
2024/05/30	7	45.51	0	0.00	45.05	7	5,156	0.14%
2024/05/29	0	0.00	5	45.40	45.20	-5	5,212	-0.10%
2024/05/23	0.3	44.93	0	0.00	44.35	0.3	5,255	0.01%
2024/05/22	2	44.85	0	0.00	45.75	2	5,202	0.04%
2024/05/17	2	43.50	0	0.00	43.20	2	4,908	0.04%
2024/05/16	0.1	43.95	2	43.70	43.65	-1.9	4,821	-0.04%
2024/05/15	1	43.65	0	0.00	43.45	1	4,826	0.02%
2024/05/10	12	43.54	1	43.30	43.40	11	4,785	0.23%
2024/05/09	2	45.35	0	0.00	45.20	2	4,670	0.04%
2024/05/07	1	45.70	0	0.00	45.60	1	4,603	0.02%
2024/05/03	0	0.00	1	45.85	45.50	-1	4,557	-0.02%
2024/05/02	0	0.00	1	46.20	46.40	-1	4,532	-0.02%
2024/04/30	4	46.01	0	0.00	45.90	4	4,527	0.09%
2024/04/29	1	46.80	1	47.00	47.00	0	4,522	0.00%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/24	1	47.00	0	0.00	47.30	1	4,678	0.02%
2024/04/23	0.4	45.85	0	0.00	45.85	0.4	4,714	0.01%
2024/04/19	2	45.65	0	0.00	45.65	2	4,735	0.04%
2024/04/16	2.1	47.02	0	0.00	46.85	2.1	4,932	0.04%
2024/04/12	2.1	48.75	0	0.00	48.70	2.1	4,891	0.04%
2024/04/08	2	48.63	0	0.00	48.65	2	4,773	0.04%
2024/04/03	0.1	49.25	0	0.00	49.25	0.1	4,736	0.00%
2024/03/28	0	0.00	6	51.90	51.00	-6	4,426	-0.14%
2024/03/27	0	0.00	9	49.62	50.70	-9	4,216	-0.21%
2024/03/26	2	48.55	0	0.00	48.40	2	4,105	0.05%
2024/03/25	2	49.70	0	0.00	49.95	2	4,057	0.05%
2024/03/22	1	50.70	1	50.60	50.90	0	4,012	0.00%
2024/03/21	2	49.90	2	50.28	51.00	0	3,964	0.00%
2024/03/20	2	51.00	8	51.03	50.10	-6	3,935	-0.15%
2024/03/19	0	0.00	2	49.40	49.75	-2	3,747	-0.05%
2024/03/18	1.1	48.36	0	0.00	48.65	1.1	3,715	0.03%
2024/03/14	2	46.98	2	46.93	47.55	0	3,703	0.00%
2024/03/13	0	0.00	1	48.50	48.50	-1	3,701	-0.03%
2024/03/12	0	0.00	1	47.55	48.10	-1	3,660	-0.03%
2024/03/11	1	46.90	1	47.20	46.90	0	3,618	0.00%
2024/03/08	1	47.35	0	0.00	46.90	1	3,605	0.03%
2024/03/07	1	46.85	0	0.00	47.15	1	3,582	0.03%
2024/03/06	1	46.60	3.1	46.62	46.65	-2.1	3,501	-0.06%
2024/03/05	3	45.42	4	45.20	45.10	-1	3,439	-0.03%
2024/03/04	0.1	45.15	2.1	45.34	45.10	-2	3,411	-0.06%
2024/03/01	2	44.20	1	44.35	43.95	1	3,303	0.03%
2024/02/29	0	0.00	1	44.15	44.10	-1	3,258	-0.03%
2024/02/23	2	43.30	0	0.00	43.25	2	3,197	0.06%
2024/02/22	0	0.00	1	43.75	44.00	-1	3,140	-0.03%
2024/02/21	1	43.00	0	0.00	43.15	1	3,103	0.03%
2024/02/20	0	0.00	2	43.70	43.50	-2	3,101	-0.06%
2024/02/19	1	43.50	1	43.65	43.60	0	3,098	0.00%
2024/02/16	0.1	43.70	0	0.00	43.50	0.1	3,115	0.00%
2024/02/15	0	0.00	0.1	43.06	43.65	-0.1	3,104	0.00%
2024/02/02	2	42.30	0	0.00	41.95	2	3,094	0.06%
2024/01/29	4	42.09	0	0.00	42.25	4	3,291	0.12%
2024/01/23	0.1	43.40	0	0.00	43.10	0.1	3,637	0.00%
2024/01/22	0	0.00	1	44.25	43.95	-1	3,630	-0.03%
2024/01/19	0	0.00	4.2	43.90	43.70	-4.2	3,632	-0.12%
2024/01/16	0	0.00	1	42.95	42.80	-1	3,897	-0.03%
2024/01/12	1.1	42.72	0	0.00	42.80	1.1	4,073	0.03%
2024/01/11	0	0.00	2.1	42.99	43.50	-2.1	3,950	-0.05%
2024/01/10	1	42.00	0.1	41.85	41.85	0.9	3,866	0.02%
2024/01/05	1	41.65	0	0.00	41.40	1	3,859	0.03%
2024/01/04	0.1	42.00	0	0.00	42.10	0.1	3,845	0.00%
2023/12/29	0.1	42.41	0	0.00	42.25	0.1	3,828	0.00%
2023/12/22	1	42.45	1	43.00	42.45	0	3,743	0.00%
2023/12/19	0.1	42.90	0	0.00	42.90	0.1	3,654	0.00%
2023/12/18	0	0.00	1.1	43.90	43.70	-1.1	3,609	-0.03%
2023/12/15	0.1	43.05	0	0.00	43.10	0.1	3,550	0.00%
2023/12/14	1	43.35	1.1	43.45	43.35	-0.1	3,466	0.00%
2023/12/13	1	42.20	0	0.00	43.15	1	3,404	0.03%
2023/12/12	1	42.75	1	42.45	42.45	0	3,348	0.00%
2023/12/11	0	0.00	2	42.45	42.40	-2	3,319	-0.06%
2023/12/05	1	41.35	0	0.00	41.85	1	3,206	0.03%
2023/12/04	0.1	42.00	3.1	41.85	42.00	-3	3,208	-0.09%
2023/12/01	0	0.00	1	41.35	41.10	-1	3,234	-0.03%
2023/11/30	1	40.75	3	40.80	40.80	-2	3,201	-0.06%
2023/11/29	0	0.00	40	40.25	40.35	-40	3,166	-1.26%
2023/11/28	0	0.00	2.6	40.12	40.20	-2.6	3,156	-0.08%
2023/11/21	6	39.35	0	0.00	39.50	6	3,305	0.18%
2023/11/10	0	0.00	0.3	38.15	37.75	-0.3	3,212	-0.01%
2023/11/09	41.1	37.58	0	0.00	37.40	41.1	3,172	1.29%
2023/11/07	3.1	37.60	0	0.00	37.35	3.1	3,090	0.10%
2023/11/06	2.1	37.99	1.1	37.92	37.80	1	3,057	0.03%
2023/11/03	4.3	38.28	0.3	38.75	37.95	4	2,995	0.13%
2023/11/02	0	0.00	8	41.86	42.05	-8	2,742	-0.29%
2023/11/01	0	0.00	0.3	41.15	41.30	-0.3	2,770	-0.01%
2023/10/31	1	40.70	0	0.00	40.95	1	2,819	0.04%
2023/10/27	0.3	41.25	0.3	41.85	40.90	0	2,781	0.00%
2023/10/25	8.3	42.25	6	42.00	42.00	2.3	2,710	0.08%
2023/10/24	7	42.01	12	42.04	42.15	-5	2,516	-0.20%
2023/10/23	3	41.73	5	41.74	41.40	-2	2,312	-0.09%
2023/10/20	0	0.00	10	39.95	39.85	-10	2,121	-0.47%
2023/10/18	2	38.85	2	39.95	39.95	0	2,111	0.00%
2023/10/17	1	39.30	2	39.40	39.00	-1	2,098	-0.05%
2023/10/13	1	38.50	2	39.20	39.05	-1	2,128	-0.05%
2023/10/03	0.1	38.00	0	0.00	37.90	0.1	2,178	0.00%
2023/09/22	0	0.00	1	37.65	38.50	-1	2,386	-0.04%
2023/09/19	8	39.34	0	0.00	39.20	8	2,594	0.31%
2023/09/13	2	39.10	0	0.00	38.95	2	2,713	0.07%
2023/09/11	0	0.00	1	39.30	39.00	-1	2,770	-0.04%
2023/09/08	0.2	39.54	0	0.00	39.60	0.2	2,798	0.01%
2023/09/07	6.3	40.30	0.2	40.40	40.35	6.1	2,809	0.22%
2023/09/06	0	0.00	29	39.94	40.00	-29	2,775	-1.04%
2023/09/04	1.1	38.37	2	38.60	38.70	-0.9	2,707	-0.03%
2023/08/31	1	38.25	3	38.28	38.35	-2	2,721	-0.07%
2023/08/28	1	37.80	3.8	37.95	37.95	-2.8	2,689	-0.10%
2023/08/25	0	0.00	2	37.10	37.05	-2	2,583	-0.08%
2023/08/24	3	37.08	1	37.15	36.90	2	2,618	0.08%
2023/08/23	1	37.10	0	0.00	37.00	1	2,712	0.04%
2023/08/22	2	36.45	0	0.00	36.35	2	2,766	0.07%
2023/08/07	0	0.00	5.5	37.17	37.35	-5.5	2,714	-0.20%
2023/08/04	0.1	36.30	0	0.00	36.30	0.1	2,659	0.00%
2023/08/02	0	0.00	2	35.60	35.70	-2	2,606	-0.08%
2023/07/28	3	36.10	1.1	36.10	36.10	2	2,641	0.07%
2023/07/20	1	35.75	0	0.00	35.70	1	2,652	0.04%
2023/07/17	0	0.00	0.4	35.80	35.75	-0.4	2,592	-0.02%
2023/07/13	0.5	34.85	2	34.75	34.60	-1.6	2,607	-0.06%
2023/07/12	1	34.85	0	0.00	34.80	1	2,593	0.04%
2023/07/11	0	0.00	3	35.08	35.10	-3	2,604	-0.12%
2023/07/07	1	35.25	0	0.00	35.25	1	2,650	0.04%
2023/07/05	0.1	36.00	0	0.00	35.95	0.1	2,646	0.00%
2023/07/04	3.1	35.95	0	0.00	35.70	3.1	2,677	0.12%
2023/07/03	2.4	35.78	0	0.00	35.60	2.4	2,706	0.09%
2023/06/29	1.4	36.34	0	0.00	36.35	1.4	2,720	0.05%
2023/06/28	2	39.10	1	39.30	38.95	1	2,620	0.04%
2023/06/27	1	39.75	0	0.00	39.15	1	2,536	0.04%
2023/06/26	0	0.00	2	39.55	39.70	-2	2,484	-0.08%
2023/06/21	3	39.30	0	0.00	39.35	3	2,444	0.12%
2023/06/19	5	38.75	0	0.00	38.75	5	2,383	0.21%
2023/06/15	0.5	39.13	3	39.00	39.00	-2.6	2,320	-0.11%
2023/06/09	0	0.00	1	40.05	40.05	-1	2,239	-0.04%
2023/06/08	0	0.00	1	40.80	40.70	-1	2,223	-0.04%
2023/06/06	0.1	40.60	1	40.40	40.60	-0.9	2,214	-0.04%
2023/06/05	1	40.70	0	0.00	40.55	1	2,226	0.04%
2023/06/02	3	40.25	0	0.00	40.15	3	2,252	0.13%
2023/06/01	1	39.90	6	40.05	40.00	-5	2,247	-0.22%
2023/05/26	0	0.00	1	39.35	39.50	-1	2,283	-0.04%
2023/05/25	1	38.50	0	0.00	38.70	1	2,255	0.04%
2023/05/17	0	38.50	0	0.00	38.50	0	2,333	0.00%
2023/05/15	3	37.50	2	37.70	37.85	1	2,334	0.04%
2023/05/08	0	0.00	3	38.70	38.85	-3	2,384	-0.13%
2023/05/03	0.1	37.70	0	0.00	37.65	0.1	2,523	0.00%
2023/05/02	0	0.00	2	37.30	37.35	-2	2,582	-0.08%
2023/04/26	0	0.00	2	36.50	36.85	-2	2,570	-0.08%
2023/04/19	0	38.85	0	0.00	38.20	0	2,561	0.00%
2023/04/06	1	38.60	1	38.85	39.10	0	2,365	0.00%
2023/03/31	0	0.00	1	38.55	38.35	-1	2,317	-0.04%
2023/03/29	0	36.95	0	0.00	37.00	0	2,203	0.00%
2023/03/27	0	0.00	2	37.00	36.90	-2	2,253	-0.09%
2023/03/23	1	36.95	0	0.00	36.90	1	2,269	0.04%
2023/03/22	2	37.10	0	0.00	37.10	2	2,276	0.09%
2023/03/20	0	0.00	10	36.45	36.75	-10	2,262	-0.44%
2023/03/13	0	0.00	1	36.85	36.95	-1	2,276	-0.04%
2023/03/08	0	0.00	42	37.40	37.65	-42	2,280	-1.84%
2023/03/07	0	0.00	30.2	37.55	37.70	-30.2	2,256	-1.34%
2023/03/06	1	37.00	0.2	36.95	37.00	0.8	2,209	0.04%
2023/03/03	0	0.00	0.2	36.70	36.70	-0.2	2,209	-0.01%
2023/03/02	0	0.00	5.1	36.40	36.35	-5.1	2,212	-0.23%
2023/03/01	1	35.65	1	36.05	36.05	0	2,198	0.00%
2023/02/24	72	36.47	0.2	36.69	36.40	71.8	2,134	3.37%
2023/02/23	1	36.95	0.2	36.82	37.00	0.8	2,057	0.04%
2023/02/21	0	0.00	0.5	36.36	36.55	-0.5	2,049	-0.02%
2023/02/20	1	35.65	1	35.75	35.80	0	2,097	0.00%
2023/02/17	2	35.55	0	0.00	35.60	2	2,148	0.09%
2023/02/16	3	35.65	0	0.00	35.65	3	2,170	0.14%
2023/02/15	3	35.65	0	0.00	35.35	3	2,208	0.14%
2023/02/10	0	0.00	3	35.90	35.90	-3	2,307	-0.13%
2023/02/08	0	0.00	0.2	35.85	35.85	-0.2	2,344	-0.01%
2023/02/06	2	35.58	1	35.55	35.50	1	2,331	0.04%
2023/02/01	0	0.00	2	34.75	34.65	-2	2,211	-0.09%
2023/01/31	1	34.55	5	34.68	34.60	-4	2,197	-0.18%
2023/01/30	0	0.00	1	34.05	34.05	-1	2,153	-0.05%
2023/01/16	0	0.00	1.1	33.65	33.65	-1.1	2,219	-0.05%
2023/01/12	1	33.45	0	0.00	33.10	1	2,357	0.04%
2023/01/11	0	0.00	1	33.85	33.80	-1	2,545	-0.04%
2023/01/04	1	33.30	1	33.30	33.40	0	2,666	0.00%
2023/01/03	2.1	33.38	11.1	33.50	33.70	-9	2,694	-0.34%
2022/12/30	0	0.00	2.4	32.89	33.50	-2.4	2,668	-0.09%
2022/12/28	0	0.00	1	32.15	32.30	-1	2,682	-0.04%
2022/12/27	1	32.75	0	0.00	32.65	1	2,701	0.04%
2022/12/26	0.1	32.80	0	0.00	32.95	0.1	2,711	0.00%
2022/12/23	2	32.53	2.7	32.71	32.90	-0.7	2,727	-0.02%
2022/12/22	0	0.00	1	32.55	32.50	-1	2,761	-0.04%
2022/12/21	1	32.15	0	0.00	32.20	1	2,786	0.04%
2022/12/20	1	32.60	0	0.00	32.45	1	2,801	0.04%
2022/12/15	20	33.20	0	0.00	33.20	20	2,832	0.71%
2022/12/09	2	33.30	0	0.00	33.30	2	2,906	0.07%
2022/12/07	1	33.45	0	0.00	33.30	1	2,935	0.03%
2022/12/05	1	34.80	0.3	34.61	34.70	0.7	2,933	0.02%
2022/12/01	1	34.15	1.7	34.12	34.10	-0.7	2,937	-0.03%
2022/11/30	0	0.00	0.1	33.75	33.60	-0.1	2,935	0.00%
2022/11/25	1	33.60	0	0.00	33.50	1	2,954	0.03%
2022/11/24	1	33.45	3	33.63	33.65	-2	2,977	-0.07%
2022/11/21	5	33.10	3.2	33.18	33.20	1.9	2,961	0.06%
2022/11/17	1.1	33.77	2.1	33.68	33.95	-1	2,898	-0.03%
2022/11/16	0	0.00	2.2	33.60	33.60	-2.2	2,875	-0.08%
2022/11/15	0	0.00	1	32.85	33.15	-1	2,814	-0.04%
2022/11/14	1	32.50	0	0.00	32.70	1	2,801	0.04%
2022/11/11	3	32.50	2	32.53	32.50	1	2,784	0.04%
2022/11/10	0.1	32.15	0	0.00	32.20	0.1	2,760	0.00%
2022/11/09	1	32.45	0.2	32.45	32.30	0.8	2,752	0.03%
2022/11/08	0.4	32.04	2	32.08	32.00	-1.6	2,728	-0.06%
2022/11/07	1	31.65	0.1	32.25	31.60	0.9	2,706	0.03%
2022/11/04	1	31.30	0	0.00	31.60	1	2,715	0.04%
2022/11/02	1	31.90	1	32.05	31.95	0	2,687	0.00%
2022/10/28	3	31.93	1	31.75	31.40	2	2,801	0.07%
2022/10/26	0	0.00	3	30.45	30.60	-3	2,791	-0.11%
2022/10/25	1	30.80	0	0.00	30.70	1	2,774	0.04%
2022/10/24	4	31.78	0	0.00	31.25	4	2,808	0.14%
2022/10/21	0	0.00	1	32.50	31.85	-1	2,761	-0.04%
2022/10/20	2	31.98	6	31.98	32.20	-4	2,735	-0.15%
2022/10/19	7	32.39	9	32.44	32.30	-2	2,646	-0.08%
2022/10/17	0	0.00	0.1	29.65	30.00	-0.1	2,476	0.00%
2022/10/13	0.1	28.65	0	0.00	28.40	0.1	2,567	0.00%
2022/10/12	0	0.00	2	29.30	29.45	-2	2,564	-0.08%
2022/10/05	2	31.05	3	31.15	30.95	-1	2,703	-0.04%
2022/10/04	3	30.48	0	0.00	30.60	3	2,718	0.11%
2022/10/03	0	0.00	1	29.75	29.70	-1	2,752	-0.04%
2022/09/29	1	29.90	2	29.98	29.70	-1	2,886	-0.03%
2022/09/28	2	29.75	1	29.90	29.25	1	2,924	0.03%
2022/09/26	1	30.05	0	0.00	29.85	1	3,054	0.03%
2022/09/21	2	32.45	0	0.00	32.25	2	3,330	0.06%
2022/09/20	1	32.60	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0	0.00	1	33.05	32.70	-1	3,500	-0.03%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/14	16	33.14	3	32.95	33.30	13	3,606	0.36%
2022/09/13	2	34.00	0	0.00	33.80	2	3,611	0.06%
2022/09/12	3	34.30	0	0.00	33.80	3	3,635	0.08%
2022/09/08	1	33.15	2	33.60	34.25	-1	3,649	-0.03%
2022/09/07	0	0.00	3	33.17	33.00	-3	3,673	-0.08%
2022/09/06	0	0.00	1	34.10	33.40	-1	3,690	-0.03%
2022/09/05	1	34.30	0	0.00	34.20	1	3,677	0.03%
2022/08/31	2	35.75	0	0.00	35.75	2	3,671	0.05%
2022/08/25	0	0.00	5	36.50	36.40	-5	3,712	-0.13%
2022/08/24	5	36.10	0	0.00	36.10	5	3,763	0.13%
2022/08/22	0	0.00	2	36.95	36.85	-2	3,793	-0.05%
2022/08/19	4	36.69	1	36.85	37.15	3	3,802	0.08%
2022/08/15	1	36.60	5	36.53	36.70	-4	3,765	-0.11%
2022/08/12	0	0.00	3	36.00	36.30	-3	3,747	-0.08%
2022/08/11	2	35.65	0	0.00	35.70	2	3,764	0.05%
2022/08/04	4	34.53	0	0.00	34.20	4	3,723	0.11%
2022/07/28	3	35.30	0	0.00	35.30	3	3,763	0.08%
2022/07/25	0	0.00	0	35.80	35.80	0	3,829	0.00%
2022/07/22	3	36.42	0	0.00	35.95	3	3,843	0.08%
2022/07/21	0	0.00	15	35.63	36.30	-15	3,839	-0.39%
2022/07/20	13	35.57	0	0.00	35.40	13	3,835	0.34%
2022/07/18	9	34.55	1	34.85	35.00	8	3,864	0.21%
2022/07/15	2	33.10	2	33.90	33.85	0	3,843	0.00%
2022/07/14	2	32.65	0	0.00	32.95	2	3,835	0.05%
2022/07/12	0	0.00	5	32.68	32.25	-5	3,819	-0.13%
2022/07/11	2	34.88	1	33.90	33.90	1	3,800	0.03%
2022/07/08	1	35.30	0	0.00	35.45	1	3,775	0.03%
2022/07/07	3	33.80	0	0.00	34.15	3	3,746	0.08%
2022/07/06	5	34.10	0	0.00	33.15	5	3,749	0.13%
2022/07/05	0	0.00	1	33.85	33.95	-1	3,748	-0.03%
2022/07/04	0	0.00	3	35.45	33.60	-3	3,727	-0.08%
2022/06/30	1	37.15	1	37.90	36.95	0	3,623	0.00%
2022/06/29	0.1	39.25	6	40.29	39.10	-6	3,526	-0.17%
2022/06/28	4	45.12	11	45.12	44.80	-7	3,423	-0.20%
2022/06/27	3	46.10	1.6	46.17	46.15	1.4	3,302	0.04%
2022/06/23	1.6	45.78	3	45.85	45.75	-1.4	3,261	-0.04%
2022/06/20	2	47.20	5	48.15	47.10	-3	3,226	-0.09%
2022/06/16	2	48.70	0	0.00	48.70	2	3,252	0.06%
2022/06/14	1	48.60	0	0.00	49.40	1	3,365	0.03%
2022/06/09	0	0.00	20	50.40	50.40	-20	3,580	-0.56%
2022/06/07	3.3	50.14	0	0.00	50.30	3.3	3,685	0.09%
2022/06/06	0	50.30	2	49.95	50.20	-2	3,746	-0.05%
2022/06/01	0	0.00	1	49.60	49.60	-1	4,021	-0.02%
2022/05/31	1	49.05	1	48.95	48.55	0	4,144	0.00%
2022/05/27	1	48.60	2	48.55	48.60	-1	4,516	-0.02%
2022/05/24	0	0.00	1	47.80	47.55	-1	6,400	-0.02%
2022/05/19	0	0.00	1	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	1	47.00	47.30	-1	6,838	-0.01%
2022/05/13	1	45.70	0	0.00	45.95	1	6,866	0.01%
2022/05/12	2	45.80	0	0.00	45.35	2	6,896	0.03%
2022/04/27	0.2	45.86	0	0.00	46.50	0.2	7,377	0.00%
2022/04/26	0.3	46.99	0	0.00	46.55	0.3	7,462	0.00%
2022/04/25	4.5	47.27	0	0.00	46.95	4.5	7,652	0.06%
2022/04/20	0	0.00	1	48.55	48.35	-1	8,983	-0.01%
2022/04/19	1	48.80	0	0.00	48.90	1	9,250	0.01%
2022/04/18	10	48.25	0	0.00	48.00	10	9,292	0.11%
2022/04/15	1	47.85	0	0.00	47.85	1	9,303	0.01%
2022/04/13	7.4	48.14	0	0.00	48.30	7.4	9,407	0.08%
2022/04/12	1	48.05	0	0.00	48.00	1	9,395	0.01%
2022/04/11	1	49.65	0	0.00	48.85	1	9,381	0.01%
2022/04/08	6.2	49.85	0	0.00	50.10	6.2	9,381	0.07%
2022/04/07	6.2	50.02	0	0.00	49.80	6.2	9,391	0.07%
2022/04/06	0	50.90	0	0.00	50.70	0	9,365	0.00%
2022/04/01	0	51.10	0	0.00	51.20	0	9,445	0.00%
2022/03/31	0.2	51.50	0	0.00	51.40	0.2	9,529	0.00%
2022/03/29	1	52.10	0	0.00	51.70	1	9,654	0.01%
2022/03/28	14	51.66	1	51.20	51.90	13	9,789	0.13%
2022/03/24	0	0.00	2	51.60	51.90	-2	9,896	-0.02%
2022/03/23	2	52.30	0	0.00	52.20	2	9,951	0.02%
2022/03/22	0	0.00	2	51.60	52.10	-2	10,013	-0.02%
2022/03/21	5	52.00	3	52.30	52.10	2	10,032	0.02%
2022/03/18	0	0.00	1	51.70	51.70	-1	10,045	-0.01%
2022/03/17	6	51.17	5	51.32	51.40	1	9,960	0.01%
2022/03/16	3	50.20	3	50.40	50.30	0	9,904	0.00%
2022/03/15	2	51.00	0	0.00	50.80	2	9,856	0.02%
2022/03/14	3	51.77	0	51.80	51.80	3	9,852	0.03%
2022/03/11	0	0.00	3	51.57	51.50	-3	9,861	-0.03%
2022/03/10	0	0.00	8	51.88	51.30	-8	9,886	-0.08%
2022/03/09	0	0.00	1	50.70	51.10	-1	9,853	-0.01%
2022/03/08	2	50.20	1	49.95	50.20	1	9,866	0.01%
2022/03/07	5	50.10	0	0.00	50.30	5	9,792	0.05%
2022/03/04	0	0.00	2	51.90	51.60	-2	9,667	-0.02%
2022/03/03	3	51.70	23	51.78	51.80	-20	9,586	-0.21%
2022/03/02	8	51.53	2	51.10	51.40	6	9,508	0.06%
2022/03/01	34	51.87	8	52.08	51.20	26	9,347	0.28%
2022/02/25	4	50.94	17.1	51.62	52.00	-13.1	8,431	-0.15%
2022/02/24	3	47.30	1	47.80	47.35	2	7,667	0.03%
2022/02/22	0	0.00	1	48.20	48.15	-1	7,780	-0.01%
2022/02/21	5	49.18	0	49.25	49.15	5	7,954	0.06%
2022/02/18	0	0.00	3	48.75	48.75	-3	8,077	-0.04%
2022/02/17	3	48.30	2.1	48.40	48.25	1	8,172	0.01%
2022/02/16	5	46.85	2	47.25	46.95	3	8,150	0.04%
2022/02/14	2	46.18	0	0.00	46.50	2	8,258	0.02%
2022/02/11	0	0.00	12	47.50	47.40	-12	8,348	-0.14%
2022/02/09	1	46.85	0	0.00	47.10	1	8,604	0.01%
2022/02/08	2.1	45.80	0	0.00	46.35	2.1	8,631	0.02%
2022/02/07	14	45.65	0	0.00	45.80	14	8,580	0.16%
2022/01/25	2	45.95	1	46.25	45.75	1	8,508	0.01%
2022/01/24	6	46.95	0	0.00	47.00	6	8,428	0.07%
2022/01/21	2	47.55	0	0.00	47.60	2	8,450	0.02%
2022/01/19	0	0.00	4	48.15	47.80	-4	8,344	-0.05%
2022/01/18	1	50.30	0	0.00	48.80	1	8,256	0.01%
2022/01/17	1	49.80	0	0.00	49.50	1	8,058	0.01%
2022/01/14	10	49.99	1	50.10	49.15	9	7,963	0.11%
2022/01/13	11	51.49	5	51.92	51.30	6	7,572	0.08%
2022/01/12	2	49.50	10	48.68	49.70	-8	6,735	-0.12%
2022/01/07	3	47.35	0	0.00	47.10	3	6,572	0.05%
2022/01/05	0	0.00	7	48.05	48.10	-7	6,602	-0.11%
2022/01/03	1	48.90	1	47.95	47.95	0	6,616	0.00%
2021/12/30	1	48.55	5	48.65	48.60	-4	6,584	-0.06%
2021/12/28	0	0.00	0	49.10	48.50	0	6,615	0.00%
2021/12/27	0	0.00	6	49.12	49.10	-6	6,588	-0.09%
2021/12/24	0	0.00	1.1	48.29	48.30	-1.1	6,555	-0.02%
2021/12/23	1.1	47.80	8	48.02	48.10	-6.9	6,556	-0.11%
2021/12/22	0	0.00	34	47.92	48.10	-34	6,690	-0.51%
2021/12/21	1	47.30	14	46.97	47.50	-13	6,587	-0.20%
2021/12/20	0	0.00	14	46.74	46.50	-14	6,497	-0.22%
2021/12/17	13	46.30	1	46.85	46.20	12	6,547	0.18%
2021/12/16	1	46.65	4	46.40	46.65	-3	6,626	-0.05%
2021/12/14	12	45.35	1	46.00	45.05	11	6,732	0.16%
2021/12/10	1	46.40	2	46.33	46.40	-1	6,850	-0.01%
2021/12/09	1	46.30	0	0.00	46.30	1	6,874	0.01%
2021/12/07	2	47.08	0	0.00	46.80	2	6,964	0.03%
2021/12/06	3	47.25	1	46.90	47.25	2	7,034	0.03%
2021/12/03	1	46.10	4	46.35	46.55	-3	7,241	-0.04%
2021/12/02	6	46.03	0	0.00	45.70	6	7,455	0.08%
2021/12/01	6	45.42	2	46.15	46.10	4	7,688	0.05%
2021/11/30	4	45.41	0	0.00	46.15	4	8,094	0.05%
2021/11/29	3	44.02	0	0.00	44.65	3	8,271	0.04%
2021/11/26	4	45.33	1	45.55	45.20	3	8,644	0.03%
2021/11/25	9	46.37	0	0.00	46.25	9	8,670	0.10%
2021/11/23	5.1	46.87	1	46.35	46.25	4.1	9,368	0.04%
2021/11/19	12.2	47.45	0	0.00	47.30	12.2	9,517	0.13%
2021/11/18	5	48.64	8	48.45	48.40	-3	9,498	-0.03%
2021/11/17	16	47.01	21	47.82	48.35	-5	9,347	-0.05%
2021/11/16	7	46.62	0	0.00	46.30	7	9,213	0.08%
2021/11/15	16	46.92	1	47.15	47.15	15	9,247	0.16%
2021/11/12	0	0.00	16	45.95	45.75	-16	9,353	-0.17%
2021/11/11	16	45.48	0	0.00	45.45	16	9,543	0.17%
2021/11/09	5	47.19	15	47.25	46.55	-10	10,257	-0.10%
2021/11/08	18	46.57	8	46.59	46.90	10	11,219	0.09%
2021/11/03	0	0.00	0	46.30	46.15	0	12,808	0.00%
2021/10/29	12	46.83	0	0.00	46.15	12	14,127	0.08%
2021/10/28	0	0.00	1.3	46.90	47.10	-1.3	14,375	-0.01%
2021/10/27	0	0.00	1	45.35	46.15	-1	14,447	-0.01%
2021/10/26	2	46.15	4	45.90	45.65	-2	14,582	-0.01%
2021/10/22	1	45.00	3	45.35	45.20	-2	14,631	-0.01%
2021/10/21	1	45.30	0	0.00	44.90	1	14,726	0.01%
2021/10/20	2	45.75	0	0.00	45.45	2	14,803	0.01%
2021/10/19	2	44.95	3	45.83	45.85	-1	14,875	-0.01%
2021/10/18	1	43.90	0	0.00	44.20	1	14,949	0.01%
2021/10/15	1	44.65	3	44.52	45.10	-2	15,039	-0.01%
2021/10/14	0	0.00	2	43.70	43.70	-2	15,270	-0.01%
2021/10/06	1	45.55	0	0.00	44.95	1	16,352	0.01%
2021/10/01	0.1	46.05	1	47.30	46.10	-0.9	16,612	-0.01%
2021/09/30	22	47.94	20	48.10	47.70	2	16,782	0.01%
2021/09/29	3	48.53	1	49.10	47.55	2	16,754	0.01%
2021/09/27	2	52.20	3	51.80	51.60	-1	16,736	-0.01%
2021/09/24	3	51.87	0	0.00	52.10	3	16,784	0.02%
2021/09/23	3.1	51.72	0	0.00	51.80	3.1	16,730	0.02%
2021/09/22	0	0.00	4	52.43	52.50	-4	16,601	-0.02%
2021/09/17	0	0.00	1	53.60	53.30	-1	16,502	-0.01%
2021/09/16	5	53.28	1	53.20	53.20	4	16,407	0.02%
2021/09/15	0	0.00	1	55.20	54.90	-1	16,242	-0.01%
2021/09/14	0.1	55.20	0	0.00	55.20	0.1	16,241	0.00%
2021/09/13	2	55.80	1	56.30	55.60	1	16,251	0.01%
2021/09/09	2	54.25	4	54.70	54.90	-2	16,218	-0.01%
2021/09/08	7	53.94	4	54.35	53.60	3	16,168	0.02%
2021/09/07	8	56.83	5	57.42	56.90	3	16,026	0.02%
2021/09/06	16	59.28	9	59.17	59.00	7	15,808	0.04%
2021/09/03	4	59.58	12.8	60.20	60.90	-8.8	15,565	-0.06%
2021/09/02	33	58.75	38	58.19	57.10	-5	15,242	-0.03%
2021/09/01	14	59.37	44	60.30	59.80	-30	15,195	-0.20%
2021/08/31	4	58.55	2	58.45	58.80	2	15,020	0.01%
2021/08/30	5	57.82	2	58.50	58.10	3	14,967	0.02%
2021/08/27	10	57.42	10	57.28	56.60	0	14,812	0.00%
2021/08/26	11	55.59	16	56.37	56.50	-5	14,355	-0.03%
2021/08/25	4	55.48	4	56.70	55.30	0	14,292	0.00%
2021/08/24	1	55.50	0	0.00	55.30	1	14,183	0.01%
2021/08/23	1	54.80	5	54.96	55.60	-4	14,114	-0.03%
2021/08/20	6	53.85	2	53.90	53.50	4	14,033	0.03%
2021/08/19	3	54.93	3	54.40	54.00	0	13,916	0.00%
2021/08/18	4	51.85	0	0.00	55.20	4	13,872	0.03%
2021/08/17	1	52.00	3	52.93	51.50	-2	13,745	-0.01%
2021/08/16	2	54.30	7	54.76	53.90	-5	13,497	-0.04%
2021/08/13	20	56.95	16	56.68	56.40	4	13,206	0.03%
2021/08/12	16	55.84	29	56.85	57.30	-13	12,622	-0.10%
2021/08/11	32	55.38	21	54.55	54.00	11	11,454	0.10%
2021/08/10	1	53.20	0	0.00	54.00	1	10,213	0.01%
2021/08/09	5	54.10	0	0.00	54.20	5	10,159	0.05%
2021/08/06	18	57.23	1	56.50	56.20	17	10,026	0.17%
2021/08/05	17	58.75	13.8	58.46	59.20	3.2	9,673	0.03%
2021/08/04	1	56.80	1	56.50	56.80	0	9,365	0.00%
2021/08/03	3	55.10	4	55.33	56.20	-1	9,201	-0.01%
2021/08/02	2	53.88	3	52.97	53.00	-1	8,902	-0.01%
2021/07/30	1	53.70	3	53.17	53.30	-2	8,827	-0.02%
2021/07/29	0	0.00	5	51.50	51.80	-5	8,735	-0.06%
2021/07/28	0	0.00	7	49.27	50.80	-7	8,793	-0.08%
2021/07/27	5	51.92	0	0.00	51.50	5	8,871	0.06%
2021/07/26	1	52.00	2	52.25	52.80	-1	8,887	-0.01%
2021/07/23	2	51.10	0	0.00	50.70	2	9,021	0.02%
2021/07/22	4	51.50	1	51.30	51.50	3	9,177	0.03%
2021/07/20	4	51.10	3	51.07	50.50	1	9,067	0.01%
2021/07/19	2	53.45	1	53.40	53.30	1	8,878	0.01%
2021/07/15	4	53.73	1	54.10	54.30	3	9,320	0.03%
2021/07/14	2	52.60	3	53.03	52.60	-1	9,389	-0.01%
2021/07/13	4	51.73	0	0.00	51.60	4	9,269	0.04%
2021/07/12	1	50.00	3	50.90	51.00	-2	9,017	-0.02%
2021/07/09	3	49.15	0	0.00	49.75	3	8,937	0.03%
2021/07/08	5	50.20	6	50.10	50.10	-1	9,061	-0.01%
2021/07/07	4	49.65	2	50.65	51.20	2	9,058	0.02%
2021/07/06	0	0.00	1	49.25	48.80	-1	8,977	-0.01%
2021/07/05	0	0.00	2	48.65	49.25	-2	9,205	-0.02%
2021/07/02	2	47.60	0	0.00	47.55	2	9,422	0.02%
2021/06/29	1	47.30	1	47.00	47.10	0	9,631	0.00%
2021/06/25	2	48.03	0	0.00	47.55	2	10,123	0.02%
2021/06/22	4	47.45	0	0.00	47.10	4	10,673	0.04%
2021/06/21	1	47.45	0	0.00	47.15	1	10,830	0.01%
2021/06/18	0	0.00	2	49.10	48.25	-2	11,158	-0.02%
2021/06/17	0	0.00	2	49.03	49.65	-2	11,326	-0.02%
2021/06/16	2	48.75	4	49.35	48.65	-2	11,718	-0.02%
2021/06/15	6	48.58	0	0.00	48.50	6	12,590	0.05%
2021/06/11	1	48.20	2	48.00	48.10	-1	13,633	-0.01%
2021/06/10	1	47.50	6	47.49	48.10	-5	13,816	-0.04%
2021/06/09	2	48.50	0	0.00	47.85	2	14,069	0.01%
2021/06/08	2	48.13	8	48.08	49.00	-6	14,010	-0.04%
2021/06/07	0	0.00	5	46.23	46.15	-5	13,821	-0.04%
2021/06/04	1	45.40	5	45.52	45.20	-4	13,751	-0.03%
2021/06/03	2	46.80	0	0.00	46.45	2	13,755	0.01%
2021/06/02	0	47.00	12	46.31	47.05	-12	13,713	-0.09%
2021/06/01	0	0.00	1	46.05	45.70	-1	13,645	-0.01%
2021/05/31	5	45.25	2	45.25	45.55	3	13,783	0.02%
2021/05/28	1	44.85	2	45.10	44.95	-1	13,867	-0.01%
2021/05/27	10	44.58	6	44.53	44.35	4	13,998	0.03%
2021/05/26	12	44.88	3	44.23	44.25	9	14,215	0.06%
2021/05/25	6	43.46	5	44.16	44.95	1	14,463	0.01%
2021/05/18	6	42.23	1	41.60	42.55	5	15,159	0.03%
2021/05/17	1	39.30	1	39.05	39.65	0	15,295	0.00%
2021/05/14	0	0.00	4	42.73	42.35	-4	15,213	-0.03%
2021/05/13	1	40.25	1	42.20	42.50	0	15,101	0.00%
2021/05/12	5	41.77	5	41.76	41.65	0	14,970	0.00%
2021/05/11	6	42.23	1	41.80	41.80	5	14,889	0.03%
2021/05/06	1	44.65	0	0.00	43.90	1	14,811	0.01%
2021/05/04	5	45.26	5	44.30	45.00	0	14,918	0.00%
2021/05/03	2	47.01	7	46.50	46.30	-5	14,913	-0.03%
2021/04/29	4	47.75	2	47.73	47.70	2	14,963	0.01%
2021/04/28	3	50.63	1	51.00	50.30	2	14,973	0.01%
2021/04/27	0	0.00	3	49.10	48.85	-3	15,031	-0.02%
2021/04/26	0	0.00	3	48.83	48.80	-3	15,380	-0.02%
2021/04/23	2	47.50	2.3	48.01	48.00	-0.3	15,402	0.00%
2021/04/22	1	48.30	2.8	48.79	47.30	-1.8	15,496	-0.01%
2021/04/21	5	49.91	6	49.59	49.70	-1	15,210	-0.01%
2021/04/20	0	0.00	10	47.43	47.50	-10	14,944	-0.07%
2021/04/19	0	0.00	3	46.73	46.70	-3	15,115	-0.02%
2021/04/16	0.2	46.35	4	46.15	46.65	-3.8	15,137	-0.03%
2021/04/15	13	44.68	0	0.00	45.25	13	15,095	0.09%
2021/04/14	6	44.60	8	44.87	44.75	-2	15,118	-0.01%
2021/04/13	1	47.10	7	46.29	45.70	-6	15,079	-0.04%
2021/04/12	8	47.24	7.2	47.02	46.90	0.8	14,988	0.01%
2021/04/09	2.1	47.36	2	46.83	46.85	0.1	14,866	0.00%
2021/04/08	9	46.51	7	46.77	47.50	2	14,645	0.01%
2021/04/07	6	45.88	5	45.20	45.30	1	14,326	0.01%
2021/04/06	2	45.15	6	44.86	45.30	-4	14,332	-0.03%
2021/04/01	12	44.02	1	43.80	44.20	11	14,267	0.08%
2021/03/31	27	45.11	21	44.31	44.25	6	14,237	0.04%
2021/03/30	1	44.35	10	44.55	44.90	-9	13,925	-0.06%
2021/03/29	3	44.33	1	44.15	44.15	2	13,837	0.01%
2021/03/26	6	44.49	8	44.47	44.65	-2	13,744	-0.01%
2021/03/25	14	43.13	11	43.30	43.30	3	13,609	0.02%
2021/03/24	2	43.65	8	43.76	43.05	-6	13,697	-0.04%
2021/03/23	16	44.16	20	44.31	44.10	-4	13,653	-0.03%
2021/03/22	32	43.04	22	42.95	42.95	10	13,468	0.07%
2021/03/19	30	43.31	30	43.71	43.50	0	13,552	0.00%
2021/03/18	23	42.83	8	43.16	43.75	15	13,281	0.11%
2021/03/17	7	40.42	15	39.62	40.65	-8	12,769	-0.06%
2021/03/16	9	38.10	4	38.25	38.60	5	11,893	0.04%
2021/03/15	1	38.25	33	38.56	38.20	-32	11,979	-0.27%
2021/03/12	0	0.00	4	36.70	37.40	-4	11,844	-0.03%
2021/03/10	2	36.58	0	0.00	36.50	2	13,196	0.02%
2021/03/09	3	36.52	0	0.00	36.65	3	13,568	0.02%
2021/03/08	3	36.83	1	36.90	36.70	2	13,606	0.01%
2021/03/05	3	37.07	0	0.00	37.10	3	13,632	0.02%
2021/03/04	1	37.35	4	37.20	37.35	-3	13,696	-0.02%
2021/03/03	2	37.33	11	36.87	37.75	-9	13,544	-0.07%
2021/03/02	2.1	37.35	8	38.13	37.30	-5.9	13,437	-0.04%
2021/02/26	16	37.71	0	0.00	37.70	16	13,320	0.12%
2021/02/25	1	37.40	0	0.00	38.95	1	13,274	0.01%
2021/02/24	3	37.15	14	36.99	37.00	-11	13,110	-0.08%
2021/02/23	10.1	36.45	0	0.00	36.50	10.1	12,989	0.08%
2021/02/22	1.1	37.47	4	37.80	37.25	-2.9	12,899	-0.02%
2021/02/19	0	0.00	7	37.40	37.35	-7	12,757	-0.05%
2021/02/18	9	35.78	3	35.90	36.45	6	12,566	0.05%
2021/02/17	2	35.23	15	35.58	35.25	-13	12,409	-0.10%
2021/02/05	11	34.51	0	0.00	34.35	11	12,224	0.09%
2021/02/03	4	34.28	0	0.00	34.35	4	12,306	0.03%
2021/02/02	10.1	34.90	6	34.73	34.70	4.1	12,344	0.03%
2021/02/01	5	33.38	1	33.90	33.65	4	12,206	0.03%
2021/01/29	4	34.04	0	0.00	33.65	4	12,151	0.03%
2021/01/28	10	34.41	0	0.00	34.50	10	12,056	0.08%
2021/01/27	3	35.15	1	35.50	35.25	2	11,987	0.02%
2021/01/26	3	35.10	16	35.43	35.00	-13	11,917	-0.11%
2021/01/25	7	36.54	10	36.57	36.30	-3	11,730	-0.03%
2021/01/22	2	36.90	5	37.22	37.25	-3	11,588	-0.03%
2021/01/21	3	36.72	12	36.88	37.10	-9	11,389	-0.08%
2021/01/20	6	36.46	5	36.61	35.70	1	11,107	0.01%
2021/01/19	18	37.07	16	37.28	37.05	2	10,777	0.02%
2021/01/18	7	36.08	4	36.30	36.35	3	10,311	0.03%
2021/01/15	5	35.98	0	0.00	35.55	5	10,167	0.05%
2021/01/14	3	36.50	8	36.22	36.30	-5	9,987	-0.05%
2021/01/13	4	36.31	5	36.13	36.40	-1	9,871	-0.01%
2021/01/12	8	36.63	14	36.38	35.80	-6	9,708	-0.06%
2021/01/11	1	35.50	4	35.31	35.65	-3	9,181	-0.03%
2021/01/08	14	35.15	2	35.35	35.10	12	9,041	0.13%
2021/01/07	2	35.30	3	35.23	35.25	-1	8,917	-0.01%
2021/01/06	3	35.05	2	35.43	34.45	1	8,790	0.01%
2021/01/05	0	0.00	6	34.80	34.85	-6	8,607	-0.07%
2021/01/04	0.1	34.65	1	34.65	34.70	-0.9	8,560	-0.01%
2020/12/31	6	34.50	40	34.65	34.35	-34	8,526	-0.40%
2020/12/30	1	34.65	11	34.77	34.70	-10	8,473	-0.12%
2020/12/29	4	34.96	6	35.07	35.00	-2	8,439	-0.02%
2020/12/28	0	0.00	1	34.50	34.50	-1	8,260	-0.01%
2020/12/25	1	34.50	0	0.00	34.40	1	8,197	0.01%
2020/12/24	8	33.79	4	33.85	34.05	4	8,103	0.05%
2020/12/23	26	33.58	2	33.50	33.50	24	8,069	0.30%
2020/12/22	11	34.50	0	0.00	33.50	11	8,055	0.14%
2020/12/21	24	34.01	45	33.84	34.35	-21	7,954	-0.26%
2020/12/18	28	34.94	15	34.49	34.70	13	7,861	0.17%
2020/12/17	7	34.89	0	0.00	34.95	7	7,605	0.09%
2020/12/16	11	35.04	5	34.75	34.55	6	7,451	0.08%
2020/12/15	14	34.98	7	35.91	34.65	7	7,247	0.10%
2020/12/14	1	36.80	0	0.00	36.60	1	6,932	0.01%
2020/12/11	1	36.90	10	36.81	37.15	-9	6,728	-0.13%
2020/12/10	5	37.35	7	36.58	36.75	-2	6,262	-0.03%
2020/12/09	21	36.62	16	36.96	37.05	5	6,067	0.08%
2020/12/08	3	35.83	4	36.06	36.25	-1	5,772	-0.02%
2020/12/07	24	37.06	24	36.93	36.50	0	5,536	0.00%
2020/12/04	8	34.96	30	35.03	35.70	-22	4,719	-0.47%
2020/12/03	12	33.76	35	33.49	33.20	-23	3,957	-0.58%
2020/12/02	0.1	32.25	15	32.32	32.30	-14.9	3,599	-0.41%
2020/11/30	0	0.00	1	31.40	31.85	-1	3,431	-0.03%
2020/11/27	0	0.00	1	31.25	31.25	-1	3,315	-0.03%
2020/11/25	10	31.26	0	0.00	31.20	10	3,292	0.30%
2020/11/24	20	32.10	5	32.70	31.65	15	3,235	0.46%
2020/11/23	22	31.37	12	31.63	31.95	10	3,045	0.33%
2020/11/20	1	30.00	10	30.30	30.20	-9	2,843	-0.32%
2020/11/18	5	30.55	0	0.00	30.45	5	2,811	0.18%
2020/11/16	0	0.00	6	30.10	30.00	-6	2,838	-0.21%
2020/11/13	10	29.80	0	0.00	29.50	10	2,841	0.35%
2020/11/12	1	29.70	0	0.00	29.30	1	2,825	0.04%
2020/11/11	0	0.00	6	30.08	30.00	-6	2,791	-0.21%
2020/11/10	0	0.00	2	29.78	29.85	-2	2,697	-0.07%
2020/11/09	0	0.00	1	29.15	29.30	-1	2,667	-0.04%
2020/11/06	0	0.00	1	28.85	28.90	-1	2,688	-0.04%
2020/11/02	0.1	28.05	0	0.00	28.05	0.1	2,762	0.00%
2020/10/29	2	28.20	0	0.00	28.40	2	2,774	0.07%
2020/10/28	4	28.99	0	0.00	28.75	4	2,779	0.14%
2020/10/27	2	28.95	0	0.00	29.00	2	2,804	0.07%
2020/10/26	2	29.20	0	0.00	29.10	2	2,885	0.07%
2020/10/23	3	29.30	0	0.00	29.35	3	2,911	0.10%
2020/10/20	2	28.93	0	0.00	29.15	2	3,036	0.07%
2020/10/19	1	28.75	0	0.00	28.75	1	3,026	0.03%
2020/10/16	0	0.00	2	29.20	28.85	-2	3,060	-0.07%
2020/10/13	1.2	28.77	0	0.00	28.90	1.2	3,134	0.04%
2020/10/05	0.1	28.45	4	28.50	28.40	-3.9	3,325	-0.12%
2020/09/25	3	27.45	0	0.00	27.25	3	3,869	0.08%
2020/09/23	2	28.60	0	0.00	28.55	2	4,036	0.05%
2020/09/22	2	29.15	0	0.00	28.95	2	4,251	0.05%
2020/09/17	2	29.95	2	30.00	29.90	0	4,521	0.00%
2020/09/16	2	29.50	0	0.00	29.50	2	4,532	0.04%
2020/09/14	0	0.00	2	29.45	29.50	-2	4,750	-0.04%
2020/09/11	1	28.55	0	0.00	28.55	1	4,866	0.02%
2020/09/10	3	29.00	0	0.00	28.95	3	4,959	0.06%
2020/09/08	0	0.00	3	29.45	29.30	-3	5,150	-0.06%
2020/09/04	2	28.80	3	29.00	29.10	-1	5,470	-0.02%
2020/09/02	0.1	29.40	1	29.25	29.40	-0.9	5,595	-0.02%
2020/08/31	1	29.20	0	0.00	29.10	1	5,780	0.02%
2020/08/27	0	0.00	3	30.00	29.65	-3	6,192	-0.05%
2020/08/26	0	0.00	1	29.60	29.65	-1	6,893	-0.01%
2020/08/25	1	29.30	0	0.00	29.80	1	6,970	0.01%
2020/08/21	3	29.43	0	0.00	29.25	3	7,034	0.04%
2020/08/20	6	29.63	0	0.00	29.10	6	7,055	0.09%
2020/08/18	1	31.45	0	0.00	31.45	1	6,951	0.01%
2020/08/17	3	31.90	0	0.00	31.95	3	6,996	0.04%
2020/08/14	2	31.90	0	0.00	31.90	2	7,147	0.03%
2020/08/13	2	32.20	0	0.00	31.85	2	7,177	0.03%
2020/08/12	7	31.75	0	0.00	32.15	7	7,191	0.10%
2020/08/11	1	31.85	1	32.20	31.75	0	7,203	0.00%
2020/08/07	0	0.00	2	32.10	31.90	-2	7,338	-0.03%
2020/08/06	3	32.10	0	0.00	32.20	3	7,384	0.04%
2020/08/05	2	32.58	1	32.70	32.55	1	7,428	0.01%
2020/08/04	0	0.00	2	32.08	32.05	-2	7,553	-0.03%
2020/08/03	6.1	31.94	0	0.00	31.95	6.1	7,742	0.08%
2020/07/29	0	0.00	1	31.20	31.15	-1	8,296	-0.01%
2020/07/27	8	31.30	0	0.00	31.20	8	8,491	0.09%
2020/07/22	0	0.00	1	32.35	32.65	-1	8,636	-0.01%
2020/07/21	0	0.00	1	32.00	32.00	-1	8,655	-0.01%
2020/07/16	1	32.35	1	32.75	32.15	0	8,729	0.00%
2020/07/14	0	0.00	11	32.53	32.25	-11	8,813	-0.12%
2020/07/13	0	0.00	7	32.80	32.80	-7	8,851	-0.08%
2020/07/10	13	32.83	1	32.25	32.00	12	8,986	0.13%
2020/07/09	1	33.00	10.7	33.32	32.90	-9.7	8,967	-0.11%
2020/07/08	5	33.32	0	0.00	33.30	5	8,993	0.06%
2020/07/07	0	0.00	14	33.74	33.65	-14	9,043	-0.15%
2020/07/06	10	34.15	18	34.55	34.00	-8	9,022	-0.09%
2020/07/03	1	32.55	3	33.43	33.40	-2	8,798	-0.02%
2020/07/02	3.1	31.76	9	32.11	32.40	-5.9	8,730	-0.07%
2020/07/01	8	32.02	0	0.00	31.60	8	8,715	0.09%
2020/06/30	4	33.69	6	33.90	33.80	-2	8,505	-0.02%
2020/06/29	2	33.35	2	33.40	33.50	0	8,367	0.00%
2020/06/24	11	33.48	0	0.00	33.55	11	8,360	0.13%
2020/06/23	2	33.85	3	33.90	33.85	-1	8,358	-0.01%
2020/06/22	4	34.13	0	0.00	34.20	4	8,367	0.05%
2020/06/19	1	34.35	14	34.85	34.80	-13	8,473	-0.15%
2020/06/18	0	0.00	2	34.30	34.50	-2	8,355	-0.02%
2020/06/17	4	34.21	1	33.95	33.75	3	8,233	0.04%
2020/06/16	0	0.00	1	33.00	33.60	-1	8,204	-0.01%
2020/06/15	4	32.93	2	33.10	32.55	2	8,277	0.02%
2020/06/12	22	32.81	10	32.95	33.25	12	8,262	0.15%
2020/06/11	7	33.70	20	33.83	33.45	-13	8,238	-0.16%
2020/06/09	5	33.20	7.2	33.39	33.10	-2.2	8,205	-0.03%
2020/06/08	0	0.00	4	33.60	33.65	-4	8,314	-0.05%
2020/06/05	12	33.28	6	33.53	33.35	6	8,602	0.07%
2020/06/04	4	32.93	0	0.00	32.90	4	8,829	0.05%
2020/06/03	8	33.26	12	33.09	33.25	-4	8,871	-0.05%
2020/06/02	28	34.17	25	34.72	34.05	3	8,641	0.03%
2020/06/01	1	32.15	0	0.00	32.15	1	8,011	0.01%
2020/05/29	0	0.00	2	31.30	30.90	-2	7,960	-0.03%
2020/05/26	0	0.00	1	31.50	31.35	-1	7,928	-0.01%
2020/05/25	3	31.10	0	0.00	31.50	3	7,894	0.04%
2020/05/22	0	0.00	6	31.61	31.40	-6	7,883	-0.08%
2020/05/21	0	0.00	8	31.79	32.05	-8	7,858	-0.10%
2020/05/19	3	30.40	0	0.00	30.45	3	7,691	0.04%
2020/05/18	2	30.35	0	0.00	30.25	2	7,642	0.03%
2020/05/15	6	31.07	3	30.85	30.80	3	7,614	0.04%
2020/05/14	4	31.95	0	0.00	31.15	4	7,541	0.05%
2020/05/12	4	32.45	0	0.00	32.30	4	7,429	0.05%
2020/05/11	10	32.68	2	32.95	32.55	8	7,377	0.11%
2020/05/07	7	31.93	9	32.33	31.60	-2	7,055	-0.03%
2020/05/06	1	31.50	5	31.55	31.75	-4	6,778	-0.06%
2020/05/05	5	31.95	22	31.65	32.00	-17	6,687	-0.25%
2020/05/04	4	30.40	0	0.00	31.50	4	6,462	0.06%
2020/04/29	7	30.15	0	0.00	30.15	7	6,271	0.11%
2020/04/28	8	30.19	0	0.00	30.10	8	6,275	0.13%
2020/04/27	5	30.35	0	0.00	30.35	5	6,328	0.08%
2020/04/24	0	0.00	1	29.30	29.30	-1	6,208	-0.02%
2020/04/23	0	0.00	2	29.20	28.55	-2	6,138	-0.03%
2020/04/22	0	0.00	2	28.58	28.80	-2	6,075	-0.03%
2020/04/21	1	28.70	0	0.00	28.60	1	6,050	0.02%
2020/04/20	0	0.00	3	29.80	29.30	-3	5,994	-0.05%
2020/04/17	4	29.70	0	0.00	29.00	4	5,936	0.07%
2020/04/16	6	29.68	1	29.60	29.25	5	5,879	0.09%
2020/04/15	1	29.90	8	28.90	29.60	-7	5,868	-0.12%
2020/04/13	3	28.05	20	27.85	27.90	-17	5,703	-0.30%
2020/04/10	8	28.53	60	28.59	28.45	-52	5,665	-0.92%
2020/04/09	0	0.00	6	28.80	29.25	-6	5,567	-0.11%
2020/04/07	80	27.59	4	27.25	27.55	76	5,460	1.39%
2020/04/06	3	26.70	0	0.00	26.75	3	5,338	0.06%
2020/03/31	3	26.60	0	0.00	26.60	3	5,317	0.06%
2020/03/30	2	26.00	0	0.00	26.60	2	5,286	0.04%
2020/03/25	2	27.00	4	26.75	26.55	-2	5,159	-0.04%
2020/03/20	0	0.00	6	25.40	25.95	-6	5,061	-0.12%
2020/03/19	6	23.65	0	0.00	24.30	6	4,986	0.12%
2020/03/18	1	25.25	1	25.75	25.00	0	4,972	0.00%
2020/03/17	1	25.60	40	25.56	25.45	-39	4,949	-0.79%
2020/03/16	2	26.10	0	0.00	25.50	2	4,935	0.04%
2020/03/13	2	25.95	0	0.00	26.95	2	4,851	0.04%
2020/03/11	1	31.10	124	31.48	29.80	-123	4,571	-2.69%	大賣/鉅額交易
2020/03/10	20	30.70	0	0.00	32.50	20	4,266	0.47%
2020/03/09	21	30.90	1	30.80	30.70	20	4,076	0.49%
2020/03/06	10	30.00	0	0.00	30.55	10	3,927	0.25%
2020/03/05	30	29.97	0	0.00	30.10	30	3,952	0.76%
2020/03/03	40	29.95	0	0.00	30.00	40	4,069	0.98%
2020/02/26	3	30.60	0	0.00	30.45	3	4,107	0.07%
2020/02/20	1	31.25	0	0.00	31.25	1	4,427	0.02%
2020/02/18	0	0.00	3	31.30	31.25	-3	4,850	-0.06%
2020/02/13	2	31.05	0	0.00	30.65	2	5,861	0.03%
2020/02/11	3	30.40	10	30.40	30.75	-7	7,164	-0.10%
2020/02/04	0	0.00	1	29.70	29.55	-1	7,664	-0.01%
2020/01/31	5	30.27	2	29.80	30.00	3	7,640	0.04%
2020/01/30	0	0.00	4	30.90	29.95	-4	7,627	-0.05%
2020/01/09	0	0.00	1	34.30	34.25	-1	7,821	-0.01%
2020/01/07	2	32.80	1	33.20	32.70	1	7,993	0.01%
2020/01/06	1	33.40	1	33.50	33.40	0	8,007	0.00%
2019/12/31	12	34.56	0	0.00	34.25	12	8,043	0.15%
2019/12/30	31	35.15	2.5	35.25	35.10	28.5	7,973	0.36%
2019/12/27	0	0.00	1	35.10	35.30	-1	7,972	-0.01%
2019/12/24	1	35.00	0	0.00	34.60	1	8,197	0.01%
2019/12/23	1	35.20	0	0.00	35.20	1	8,229	0.01%
2019/12/20	3	35.65	4	35.60	35.20	-1	8,280	-0.01%
2019/12/19	1	35.55	8	35.60	35.55	-7	8,291	-0.08%
2019/12/18	9	36.21	0	0.00	35.90	9	8,293	0.11%
2019/12/17	1	36.00	1	36.05	36.25	0	8,288	0.00%
2019/12/13	4	35.70	67	36.51	35.30	-63	8,241	-0.76%
2019/12/11	2	35.90	0	0.00	35.45	2	8,152	0.02%
2019/12/09	0	0.00	1	35.10	35.15	-1	8,308	-0.01%
2019/12/02	12	33.85	0	0.00	34.00	12	8,711	0.14%
2019/11/29	8	34.26	2	34.40	34.25	6	8,695	0.07%
2019/11/28	1	35.20	0	0.00	35.20	1	8,632	0.01%
2019/11/27	3	35.55	0	0.00	35.45	3	8,629	0.03%
2019/11/26	2	35.65	0	0.00	35.80	2	8,686	0.02%
2019/11/25	2	35.40	0	0.00	35.65	2	8,679	0.02%
2019/11/22	3	35.65	2	35.20	35.15	1	8,752	0.01%
2019/11/21	30	35.50	1	35.80	36.00	29	8,769	0.33%
2019/11/20	0	0.00	1	36.80	36.95	-1	8,683	-0.01%
2019/11/19	0	0.00	15	37.30	37.10	-15	8,699	-0.17%
2019/11/18	0	0.00	2.7	36.74	36.75	-2.7	8,677	-0.03%
2019/11/15	52	36.60	41	38.29	36.25	11	8,639	0.13%
2019/11/14	21	37.02	1.5	36.76	36.70	19.5	8,431	0.23%
2019/11/13	33	37.98	4	38.10	37.80	29	8,297	0.35%
2019/11/12	6	37.57	9	37.81	38.00	-3	8,142	-0.04%
2019/11/11	6	35.98	2	36.00	35.95	4	7,823	0.05%
2019/11/08	14	35.12	11	35.62	35.80	3	7,792	0.04%
2019/11/07	1	32.10	49.1	31.83	33.40	-48.1	7,242	-0.66%
2019/11/06	3	30.30	0	0.00	30.40	3	6,951	0.04%
2019/11/01	1	30.50	1	30.35	30.55	0	7,566	0.00%
2019/10/31	7	30.20	0	0.00	30.20	7	7,695	0.09%
2019/10/28	30	30.80	0	0.00	30.70	30	7,960	0.38%
2019/10/25	1	31.45	0	0.00	31.20	1	8,022	0.01%
2019/10/24	1	31.60	10	31.65	31.70	-9	8,071	-0.11%
2019/10/23	1	31.45	21	31.49	31.45	-20	8,127	-0.25%
2019/10/22	20	30.75	10	30.75	30.75	10	8,168	0.12%
2019/10/21	30	31.00	5	31.00	31.00	25	8,206	0.30%
2019/10/18	2	31.20	0	0.00	31.75	2	8,207	0.02%
2019/10/17	0	0.00	20	31.45	31.45	-20	8,213	-0.24%
2019/10/16	1	30.95	0	0.00	30.80	1	8,214	0.01%
2019/10/15	20	31.00	0	0.00	30.65	20	8,252	0.24%
2019/10/07	0	0.00	1	32.25	32.40	-1	8,202	-0.01%
2019/10/04	0	0.00	10	32.30	32.30	-10	8,180	-0.12%
2019/10/02	0	0.00	3	33.10	32.95	-3	8,198	-0.04%
2019/10/01	0	0.00	33	32.90	32.95	-33	8,163	-0.40%
2019/09/27	38	31.85	102	31.56	31.55	-64	8,072	-0.79%	大賣/
2019/09/26	0	0.00	6.8	33.54	33.45	-6.8	7,933	-0.09%
2019/09/24	6	32.94	1	32.90	33.20	5	7,911	0.06%
2019/09/20	0	0.00	2	33.30	33.40	-2	7,900	-0.03%
2019/09/19	4	33.18	2	32.95	33.10	2	7,870	0.03%
2019/09/18	102	33.70	0	0.00	33.30	102	7,826	1.30%	大買/鉅額交易
2019/09/17	5	33.35	0	0.00	32.80	5	7,767	0.06%
2019/09/16	0	0.00	4	33.60	33.40	-4	7,735	-0.05%
2019/09/12	0	0.00	2	33.95	34.00	-2	7,669	-0.03%
2019/09/11	0	0.00	0.2	33.25	33.45	-0.2	7,566	0.00%
2019/09/09	14	33.11	20	33.29	32.65	-6	7,367	-0.08%
2019/09/06	5	32.50	8.4	32.89	32.90	-3.4	7,200	-0.05%
2019/09/05	10	32.18	7	32.60	32.50	3	7,044	0.04%
2019/09/04	5	31.35	9	31.97	32.15	-4	6,853	-0.06%
2019/09/02	0	0.00	25.6	31.19	31.20	-25.6	6,637	-0.39%
2019/08/30	10	30.85	0	0.00	30.80	10	6,613	0.15%
2019/08/29	0	0.00	1	30.30	30.70	-1	6,570	-0.02%
2019/08/28	5	30.20	0	0.00	30.10	5	6,521	0.08%
2019/08/27	1	30.90	23	30.92	30.70	-22	6,492	-0.34%
2019/08/26	12	30.05	22	30.14	30.25	-10	6,376	-0.16%
2019/08/23	0	0.00	1.2	30.12	30.00	-1.2	6,289	-0.02%
2019/08/22	10	30.35	11	30.85	30.55	-1	6,232	-0.02%
2019/08/21	13	30.45	0	0.00	30.55	13	6,268	0.21%
2019/08/20	1	30.65	1	30.85	30.60	0	6,373	0.00%
2019/08/19	1	30.05	0	0.00	30.15	1	6,273	0.02%
2019/08/16	0	0.00	4	29.75	29.60	-4	6,315	-0.06%
2019/08/15	5	28.23	5	28.35	29.40	0	6,208	0.00%
2019/08/14	22	29.64	28	30.13	29.10	-6	6,132	-0.10%
2019/08/13	36	30.38	2	30.43	29.60	34	6,004	0.57%
2019/08/12	18	30.53	24	30.94	31.50	-6	5,745	-0.10%
2019/08/08	0	0.00	34	28.53	28.95	-34	5,320	-0.64%
2019/08/07	0	0.00	22	27.98	27.70	-22	5,099	-0.43%
2019/08/06	16	28.21	0	0.00	28.25	16	4,788	0.33%
2019/08/05	0	0.00	7	28.46	28.45	-7	4,690	-0.15%
2019/08/02	13	27.85	0	0.00	27.80	13	4,576	0.28%
2019/08/01	1	28.60	1	28.55	28.80	0	4,498	0.00%
2019/07/31	0	0.00	6	29.01	28.65	-6	4,485	-0.13%
2019/07/30	10	28.20	33.7	28.41	28.20	-23.7	4,404	-0.54%
2019/07/29	1	28.85	3	28.58	28.65	-2	4,356	-0.05%
2019/07/26	10	28.20	12	28.25	28.20	-2	4,290	-0.05%
2019/07/25	0	0.00	2	28.05	28.05	-2	4,201	-0.05%
2019/07/24	0.6	27.40	26	27.49	27.55	-25.4	4,103	-0.62%
2019/07/23	4	26.76	6	26.88	26.95	-2	4,053	-0.05%
2019/07/22	7	26.59	0	0.00	26.65	7	3,997	0.18%
2019/07/19	0	0.00	1	26.25	26.05	-1	3,961	-0.03%
2019/07/17	5	26.20	2	26.13	25.90	3	3,955	0.08%
2019/07/16	3	25.80	2	26.03	25.70	1	3,920	0.03%
2019/07/12	1	25.65	1	25.35	25.30	0	3,958	0.00%
2019/07/11	11	25.05	12	25.51	25.55	-1	3,970	-0.03%
2019/07/04	0	0.00	1	24.55	24.55	-1	4,529	-0.02%
2019/07/03	0	0.00	2	24.70	24.65	-2	4,828	-0.04%
2019/07/01	6	24.39	1	24.45	24.50	5	5,257	0.10%
2019/06/06	10	23.83	0	0.00	23.35	10	7,564	0.13%
2019/06/04	0.2	23.85	0	0.00	23.80	0.2	8,110	0.00%
2019/06/03	0	0.00	3	23.00	23.50	-3	8,206	-0.04%
2019/05/29	6	22.50	0	0.00	22.35	6	8,489	0.07%
2019/05/27	2	22.50	1	22.35	22.35	1	8,381	0.01%
2019/05/24	3	23.65	0	0.00	23.50	3	8,241	0.04%
2019/05/23	1	23.50	0	0.00	23.40	1	8,245	0.01%
2019/05/21	1	24.10	0	0.00	24.15	1	8,123	0.01%
2019/05/20	0	0.00	3	24.25	24.20	-3	8,099	-0.04%
2019/05/17	1	25.90	0	0.00	24.90	1	8,034	0.01%
2019/05/15	2	26.20	0	0.00	26.40	2	7,973	0.03%
2019/05/14	0	0.00	2	25.73	26.00	-2	8,024	-0.02%
2019/05/10	20	26.15	19	25.95	25.95	1	7,966	0.01%
2019/05/09	0.3	26.05	0	0.00	25.95	0.3	7,945	0.00%
2019/05/08	4	26.44	10	26.60	26.45	-6	7,903	-0.08%
2019/05/07	0	0.00	1	26.70	26.95	-1	7,867	-0.01%
2019/05/03	1	27.30	2	27.35	27.35	-1	7,787	-0.01%
2019/05/02	5	26.85	0	0.00	27.10	5	7,744	0.06%
2019/04/30	0	0.00	1	26.40	26.90	-1	7,734	-0.01%
2019/04/29	1	26.35	0	0.00	26.70	1	7,722	0.01%
2019/04/26	3	26.88	1	27.00	27.00	2	7,663	0.03%
2019/04/24	5	26.90	0	0.00	26.85	5	7,630	0.07%
2019/04/23	6	26.97	1	27.15	27.35	5	7,597	0.07%
2019/04/22	8	27.28	0	0.00	27.10	8	7,548	0.11%
2019/04/19	2	27.20	4	27.40	27.55	-2	7,499	-0.03%
2019/04/17	1	27.50	0	0.00	27.40	1	7,426	0.01%
2019/04/16	1	27.50	0	0.00	27.60	1	7,380	0.01%
2019/04/15	12	27.49	0	0.00	27.75	12	7,365	0.16%
2019/04/12	0	0.00	12	27.68	27.45	-12	7,359	-0.16%
2019/04/11	1	28.25	3	28.75	28.30	-2	7,239	-0.03%
2019/04/10	0	0.00	3	28.87	29.20	-3	7,017	-0.04%
2019/04/09	13	28.75	5	28.84	29.05	8	6,887	0.12%
2019/04/08	5	28.11	8	28.31	27.90	-3	6,616	-0.05%
2019/04/02	3	26.78	0	0.00	26.70	3	6,251	0.05%
2019/03/28	0	0.00	1.1	26.59	26.10	-1.1	6,048	-0.02%
2019/03/26	10	26.90	4	27.53	26.60	6	6,024	0.10%
2019/03/25	5	27.15	2	26.90	26.95	3	5,894	0.05%
2019/03/22	10	27.10	0	0.00	26.95	10	5,890	0.17%
2019/03/21	4	27.13	3	27.02	26.95	1	5,757	0.02%
2019/03/20	3	26.23	6	26.55	26.45	-3	5,487	-0.05%
2019/03/19	1	25.05	2	25.08	25.20	-1	5,169	-0.02%
2019/03/15	7	24.21	0	0.00	24.30	7	4,960	0.14%
2019/03/14	1	23.90	0	0.00	23.90	1	4,976	0.02%
2019/03/13	2	24.38	0	0.00	24.10	2	4,987	0.04%
2019/03/12	1	24.70	0	0.00	24.20	1	5,001	0.02%
2019/03/08	9	24.57	0	0.00	24.60	9	5,016	0.18%
2019/03/06	1	26.40	4	26.11	25.90	-3	4,513	-0.07%
2019/03/05	2	26.15	0	0.00	25.95	2	4,473	0.04%
2019/03/04	1	25.80	1	25.90	26.15	0	4,406	0.00%
2019/02/26	0	0.00	1	25.85	25.50	-1	4,380	-0.02%
2019/02/25	0	0.00	1	25.25	25.65	-1	4,400	-0.02%
2019/02/22	0.3	25.05	0	0.00	25.20	0.3	4,471	0.01%
2019/02/18	3	25.70	0	0.00	25.75	3	4,899	0.06%
2019/02/15	0	0.00	1	25.40	25.40	-1	4,952	-0.02%
2019/02/12	1	25.30	0	0.00	25.35	1	5,280	0.02%
2019/01/30	0	0.00	2	24.73	24.65	-2	5,464	-0.04%
2019/01/29	0	0.00	1	25.35	25.20	-1	5,601	-0.02%
2019/01/24	2	25.08	0	0.00	25.10	2	6,015	0.03%
2019/01/17	0	0.00	1	24.70	24.75	-1	6,663	-0.02%
2019/01/16	2	24.95	1	24.95	24.80	1	6,763	0.01%
2019/01/15	0.5	24.55	0	0.00	24.55	0.5	6,861	0.01%
2019/01/14	0	0.00	1	23.95	24.30	-1	6,976	-0.01%
2019/01/11	0	0.00	1	24.30	24.40	-1	7,153	-0.01%
2019/01/10	0	0.00	1	24.50	24.05	-1	7,215	-0.01%
2019/01/08	1	24.65	0	0.00	24.85	1	7,352	0.01%
2019/01/07	6	24.78	0	0.00	24.60	6	7,500	0.08%
2019/01/04	5	25.20	1	24.65	25.20	4	7,669	0.05%
2019/01/03	1	26.05	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	4	26.00	26.30	-4	7,808	-0.05%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/27	1	25.60	1	25.30	25.50	0	7,899	0.00%
2018/12/26	3	25.45	3	25.57	25.10	0	8,017	0.00%
2018/12/24	2	25.83	0	0.00	25.95	2	8,384	0.02%
2018/12/22	3	25.73	0	0.00	25.70	3	8,510	0.04%
2018/12/21	2	25.78	0	0.00	26.25	2	8,660	0.02%
2018/12/19	0.3	26.30	0	0.00	26.30	0.3	9,065	0.00%
2018/12/18	0	0.00	1	26.40	26.10	-1	9,068	-0.01%
2018/12/17	0	0.00	1	26.25	26.30	-1	9,002	-0.01%
2018/12/12	2	28.58	3	28.18	28.30	-1	8,790	-0.01%
2018/12/07	0.2	27.30	1	27.55	27.30	-0.8	8,732	-0.01%
2018/12/06	1	27.60	0	0.00	27.60	1	8,638	0.01%
2018/12/05	0.2	27.45	0	0.00	27.45	0.2	8,530	0.00%
2018/12/04	0	0.00	1.2	28.24	28.20	-1.2	8,440	-0.01%
2018/12/03	1	27.90	12	28.51	28.05	-11	8,336	-0.13%
2018/11/30	0	0.00	5	27.25	27.30	-5	8,115	-0.06%
2018/11/29	1	27.00	1	27.10	26.70	0	8,013	0.00%
2018/11/28	3	26.85	3	26.70	26.65	0	7,944	0.00%
2018/11/27	0	0.00	1	26.85	26.85	-1	7,892	-0.01%
2018/11/26	0	0.00	2	25.80	25.80	-2	7,782	-0.03%
2018/11/23	1	25.45	1	25.55	25.70	0	7,765	0.00%
2018/11/16	2	27.35	3.7	26.25	26.20	-1.7	7,267	-0.02%
2018/11/15	1	27.10	1.8	26.68	26.90	-0.8	7,149	-0.01%
2018/11/14	0	0.00	1	26.85	26.70	-1	7,168	-0.01%
2018/11/13	1.2	26.74	4	27.20	27.20	-2.8	7,135	-0.04%
2018/11/12	3	27.20	8	26.83	26.80	-5	7,010	-0.07%
2018/11/09	2	26.02	6	25.91	26.15	-4	6,859	-0.06%
2018/11/08	3	26.30	7.8	25.89	25.80	-4.8	6,755	-0.07%
2018/11/07	1	25.60	4	25.11	25.40	-3	6,632	-0.05%
2018/11/06	1	25.45	23	25.34	25.25	-22	6,595	-0.33%
2018/11/05	1	25.10	0	0.00	25.10	1	6,425	0.02%
2018/11/02	4	24.46	6	24.85	24.60	-2	6,305	-0.03%
2018/11/01	21.3	21.94	5.7	23.36	23.45	15.6	6,071	0.26%
2018/10/31	5	21.20	6	21.20	21.35	-1	5,914	-0.02%
2018/10/30	2	20.53	0	0.00	20.20	2	5,841	0.03%
2018/10/26	3.8	23.22	0	0.00	23.35	3.8	5,586	0.07%
2018/10/16	0	0.00	1	22.90	22.85	-1	5,212	-0.02%
2018/10/11	2	22.25	3	22.43	22.50	-1	4,911	-0.02%
2018/10/09	4	23.53	0	0.00	23.60	4	4,725	0.08%
2018/10/08	1	22.95	0	0.00	23.25	1	4,622	0.02%
2018/10/05	6	22.86	1	22.65	22.60	5	4,572	0.11%
2018/10/04	0	0.00	50	24.00	24.10	-50	4,445	-1.12%
2018/10/03	51	24.20	14	23.97	24.25	37	4,271	0.87%
2018/09/28	2	23.65	0	0.00	23.65	2	3,853	0.05%
2018/09/27	0	0.00	5	23.26	23.50	-5	3,837	-0.13%
2018/09/26	7	24.01	9	23.63	23.45	-2	3,783	-0.05%
2018/09/25	2	23.88	15	23.56	23.90	-13	3,659	-0.36%
2018/09/21	4	23.28	1	23.00	23.40	3	3,469	0.09%
2018/09/20	2	23.30	5	22.88	22.85	-3	3,252	-0.09%
2018/09/19	3	22.80	6	22.82	22.85	-3	3,122	-0.10%
2018/09/18	16	22.61	16	22.89	22.60	0	3,030	0.00%
2018/09/17	2	21.10	2	20.95	21.90	0	2,783	0.00%
2018/09/12	2	20.35	3	20.30	20.00	-1	3,180	-0.03%
2018/09/11	2	20.25	2	20.40	20.40	0	3,205	0.00%
2018/09/10	1	20.00	0	0.00	20.15	1	3,271	0.03%
2018/09/07	5	20.80	0	0.00	20.85	5	3,315	0.15%
2018/09/06	8	21.78	2	21.70	21.60	6	3,284	0.18%
2018/09/05	0	0.00	1	21.15	21.15	-1	3,148	-0.03%
2018/09/04	0	0.00	1	21.05	21.05	-1	3,237	-0.03%
2018/09/03	10	21.00	8	21.10	20.90	2	3,288	0.06%
2018/08/31	3	21.05	0	0.00	21.05	3	3,319	0.09%
2018/08/15	1	21.55	0	0.00	21.40	1	4,052	0.02%
2018/08/10	0	0.00	77	22.78	22.60	-77	4,250	-1.81%
2018/08/09	4	23.05	0	0.00	23.00	4	4,234	0.09%
2018/08/07	0	0.00	3	23.10	23.25	-3	4,288	-0.07%
2018/08/06	0	0.00	2	23.15	23.00	-2	4,307	-0.05%
2018/08/01	0	0.00	4	22.35	22.35	-4	4,552	-0.09%
2018/07/30	0	0.00	2	22.55	22.30	-2	4,792	-0.04%
2018/07/23	10	22.10	10	22.18	22.10	0	4,981	0.00%
2018/07/19	2	22.95	2	22.75	22.75	0	5,139	0.00%
2018/07/09	2	21.70	0	0.00	21.65	2	5,525	0.04%
2018/07/05	15	21.68	15	21.35	21.30	0	5,561	0.00%
2018/07/04	3	22.27	0	0.00	22.15	3	5,542	0.05%
2018/06/29	10	23.45	10	23.06	23.05	0	5,572	0.00%
2018/06/27	16	23.59	9	23.35	23.30	7	5,630	0.12%
2018/06/26	9	23.42	5	23.65	23.55	4	5,699	0.07%
2018/06/25	0	0.00	1	24.05	23.55	-1	5,702	-0.02%
2018/06/22	1	24.10	7	23.62	24.80	-6	5,558	-0.11%
2018/06/21	1	22.40	0	0.00	23.00	1	5,293	0.02%
2018/06/19	0	0.00	1	22.70	22.85	-1	5,356	-0.02%
2018/06/15	1	23.30	0	0.00	23.20	1	5,359	0.02%
2018/06/11	5	22.90	0	0.00	22.95	5	5,675	0.09%
2018/06/07	1	22.95	1	23.05	22.75	0	5,763	0.00%
2018/05/28	2	21.70	16	21.72	21.75	-14	5,515	-0.25%
2018/05/23	0	0.00	4	21.40	21.35	-4	5,424	-0.07%
2018/05/22	0	0.00	30	21.94	21.60	-30	5,416	-0.55%
2018/05/15	3	21.35	0	0.00	21.10	3	5,266	0.06%
2018/05/14	5	21.36	2	21.60	21.40	3	5,442	0.06%
2018/05/11	0	0.00	3	21.95	21.75	-3	5,436	-0.06%
2018/05/09	5	22.05	0	0.00	22.25	5	5,354	0.09%
2018/05/08	1	20.75	0	0.00	22.05	1	5,160	0.02%
2018/05/04	0	0.00	5	21.15	21.00	-5	5,025	-0.10%
2018/05/03	1	21.25	0	0.00	21.00	1	5,045	0.02%
2018/05/02	2	21.05	0	0.00	20.95	2	5,090	0.04%
2018/04/30	3	20.65	0	0.00	20.65	3	5,084	0.06%
2018/04/26	25	20.48	0	0.00	20.30	25	5,077	0.49%
2018/04/25	6	20.00	10	20.50	20.55	-4	5,055	-0.08%
2018/04/24	7	21.28	0	0.00	20.95	7	4,979	0.14%
2018/04/18	1	22.60	0	0.00	22.60	1	4,983	0.02%
2018/04/17	0	0.00	2	22.70	22.70	-2	4,968	-0.04%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/11	2	23.55	0	0.00	23.50	2	5,006	0.04%
2018/03/30	10	23.50	10	23.75	23.85	0	5,157	0.00%
2018/03/29	0	0.00	1	22.95	23.05	-1	5,105	-0.02%
2018/03/26	2	23.35	0	0.00	23.40	2	4,863	0.04%
2018/03/23	0	0.00	1	23.45	23.70	-1	4,814	-0.02%
2018/03/22	5	24.70	7	24.66	24.35	-2	4,761	-0.04%
2018/03/21	5	24.85	0	0.00	24.65	5	4,805	0.10%
2018/03/19	10	25.10	0	0.00	25.05	10	5,212	0.19%
2018/03/16	3	25.75	0	0.00	25.70	3	5,125	0.06%
2018/03/14	1	26.30	0	0.00	26.10	1	5,124	0.02%
2018/03/13	1	26.60	4	26.43	26.20	-3	5,199	-0.06%
2018/03/12	0	0.00	1	26.50	26.50	-1	5,211	-0.02%
2018/03/09	0	0.00	1	26.10	26.05	-1	5,250	-0.02%
2018/03/06	0	0.00	1	25.25	25.20	-1	6,144	-0.02%
2018/03/02	0	0.00	1	25.35	25.40	-1	6,230	-0.02%
2018/02/27	20	25.05	0	0.00	25.20	20	6,381	0.31%
2018/02/12	20	23.45	0	0.00	23.50	20	6,677	0.30%
2018/02/09	6	23.06	4	23.80	23.80	2	6,734	0.03%
2018/02/08	1	24.55	3	24.48	24.30	-2	6,911	-0.03%
2018/02/07	3	24.45	0	0.00	24.50	3	7,146	0.04%
2018/02/06	3	23.70	0	0.00	23.75	3	7,212	0.04%
2018/02/05	1	26.15	0	0.00	26.15	1	7,178	0.01%
2018/01/30	0	0.00	3.8	26.91	26.90	-3.8	7,702	-0.05%
2018/01/29	9	26.85	0	0.00	26.75	9	7,807	0.12%
2018/01/25	2	27.05	7	27.16	26.85	-5	8,491	-0.06%
2018/01/17	0	0.00	1	26.90	27.05	-1	9,505	-0.01%
2018/01/16	0	0.00	5	27.02	27.30	-5	9,568	-0.05%
2018/01/12	2	26.45	0	0.00	26.25	2	9,622	0.02%
2018/01/10	1	26.05	0	0.00	26.05	1	9,769	0.01%
2018/01/09	0	0.00	4	26.75	26.75	-4	9,912	-0.04%
2018/01/05	0	0.00	1	27.00	26.90	-1	10,569	-0.01%
2018/01/02	0	0.00	10	26.45	26.40	-10	12,507	-0.08%