南茂 (8150)-大昌-桃園券商分點個股進出

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
45.85
漲跌
▲0.50
漲幅
+1.10%
成交量
2,284張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南茂 (8150)籌碼相關－大昌-桃園券商分點個股進出

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

大昌-桃園券商分點個股進出
大昌-桃園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
2024/04/08	0	0.00	1	48.80	48.65	-1	4,773	-0.02%
2024/04/02	1	49.25	1	49.40	49.25	0	4,707	0.00%
2024/04/01	0	0.00	5	49.36	49.35	-5	4,709	-0.11%
2024/03/28	0	0.00	2	51.85	51.00	-2	4,426	-0.05%
2024/03/26	3	49.13	0	0.00	48.40	3	4,105	0.07%
2024/03/25	1.2	49.47	0	0.00	49.95	1.2	4,057	0.03%
2024/03/20	3	51.50	4	50.98	50.10	-1	3,935	-0.03%
2024/03/19	1	49.75	1	49.20	49.75	0	3,747	0.00%
2024/03/14	1	47.55	0	0.00	47.55	1	3,703	0.03%
2024/03/08	0	0.00	1.4	47.74	46.90	-1.4	3,605	-0.04%
2024/03/07	0	0.00	4	47.11	47.15	-4	3,582	-0.11%
2024/03/06	1	45.70	2	45.80	46.65	-1	3,501	-0.03%
2024/03/04	1	45.10	1	44.95	45.10	0	3,411	0.00%
2024/03/01	0	0.00	6	44.35	43.95	-6	3,303	-0.18%
2024/02/29	2	44.00	1	44.15	44.10	1	3,258	0.03%
2024/02/27	6	43.38	0	0.00	43.65	6	3,193	0.19%
2024/02/26	0.9	43.25	0	0.00	43.45	0.9	3,173	0.03%
2024/02/23	6	43.12	8	43.74	43.25	-2	3,197	-0.06%
2024/02/21	3	42.88	0	0.00	43.15	3	3,103	0.10%
2024/02/20	0.1	43.30	0	0.00	43.50	0.1	3,101	0.00%
2024/02/19	1	43.40	0	0.00	43.60	1	3,098	0.03%
2024/02/16	4	43.35	11	43.52	43.50	-7	3,115	-0.22%
2024/02/15	3	43.13	14	44.03	43.65	-11	3,104	-0.35%
2024/02/02	2	42.13	0	0.00	41.95	2	3,094	0.06%
2024/02/01	4	42.28	0	0.00	42.25	4	3,111	0.13%
2024/01/30	1	42.05	1	42.70	42.70	0	3,222	0.00%
2024/01/26	1	42.60	0	0.00	42.60	1	3,572	0.03%
2024/01/25	10	43.04	5	43.45	42.80	5	3,605	0.14%
2024/01/23	6	43.32	26.3	43.15	43.10	-20.3	3,637	-0.56%
2024/01/22	0	0.00	0.2	44.10	43.95	-0.2	3,630	0.00%
2024/01/19	5	43.86	6	43.79	43.70	-1	3,632	-0.03%
2024/01/18	1	42.65	0	0.00	42.95	1	3,565	0.03%
2024/01/17	1	42.90	0	0.00	43.00	1	3,746	0.03%
2024/01/16	3	42.85	0	0.00	42.80	3	3,897	0.08%
2024/01/15	0	0.00	2	43.45	43.20	-2	4,088	-0.05%
2024/01/12	6	42.98	1	43.55	42.80	5	4,073	0.12%
2024/01/11	0	0.00	5	43.05	43.50	-5	3,950	-0.13%
2024/01/09	0	0.00	16	41.15	41.45	-16	3,856	-0.41%
2024/01/05	16	41.57	0	0.00	41.40	16	3,859	0.41%
2024/01/03	2	41.60	8	42.35	41.85	-6	3,854	-0.16%
2024/01/02	3	42.03	0	0.00	42.00	3	3,839	0.08%
2023/12/29	5	42.48	0	0.00	42.25	5	3,828	0.13%
2023/12/28	2	43.38	0	0.00	43.00	2	3,814	0.05%
2023/12/27	0	0.00	1	43.65	43.70	-1	3,799	-0.03%
2023/12/22	4	42.75	20	43.12	42.45	-16	3,743	-0.43%
2023/12/20	11	42.23	0	0.00	42.45	11	3,712	0.30%
2023/12/19	6	42.88	0	0.00	42.90	6	3,654	0.16%
2023/12/15	1	43.10	0	0.00	43.10	1	3,550	0.03%
2023/12/14	0	0.00	1	43.70	43.35	-1	3,466	-0.03%
2023/12/13	3	42.48	0	0.00	43.15	3	3,404	0.09%
2023/12/04	0	0.00	1	41.75	42.00	-1	3,208	-0.03%
2023/11/29	0	0.00	2	40.45	40.35	-2	3,166	-0.06%
2023/11/28	0	0.00	1	39.90	40.20	-1	3,156	-0.03%
2023/11/27	1	39.55	1	39.75	39.55	0	3,157	0.00%
2023/11/24	1	39.40	0	0.00	39.40	1	3,174	0.03%
2023/11/22	0	0.00	1	39.95	39.85	-1	3,338	-0.03%
2023/11/14	0	0.00	33	38.15	38.15	-33	3,238	-1.02%
2023/11/09	1	37.90	1	37.90	37.40	0	3,172	0.00%
2023/11/06	33	37.98	0	0.00	37.80	33	3,057	1.08%
2023/11/03	3	38.40	2	39.80	37.95	1	2,995	0.03%
2023/11/02	0	0.00	35	41.44	42.05	-35	2,742	-1.28%
2023/11/01	1	40.85	0	0.00	41.30	1	2,770	0.04%
2023/10/31	0	0.00	2	40.80	40.95	-2	2,819	-0.07%
2023/10/26	0	0.00	3	41.50	41.45	-3	2,757	-0.11%
2023/10/25	37	42.65	2	42.00	42.00	35	2,710	1.29%
2023/10/24	1	41.95	5	42.00	42.15	-4	2,516	-0.16%
2023/10/23	7	41.72	1	42.10	41.40	6	2,312	0.26%
2023/10/20	0	0.00	1	39.90	39.85	-1	2,121	-0.05%
2023/10/17	2	39.13	1	39.30	39.00	1	2,098	0.05%
2023/10/12	1	38.50	0	0.00	38.50	1	2,120	0.05%
2023/09/28	1	37.40	0	0.00	37.40	1	2,241	0.04%
2023/09/27	1	37.25	0	0.00	37.60	1	2,264	0.04%
2023/09/22	1	38.05	0	0.00	38.50	1	2,386	0.04%
2023/09/20	0	0.00	1	38.95	39.05	-1	2,552	-0.04%
2023/09/15	1	39.40	0	0.00	39.20	1	2,641	0.04%
2023/09/13	0	0.00	2	39.10	38.95	-2	2,713	-0.07%
2023/09/08	0	0.00	6	39.60	39.60	-6	2,798	-0.21%
2023/09/07	3	40.25	0	0.00	40.35	3	2,809	0.11%
2023/09/06	5	39.55	5	39.70	40.00	0	2,775	0.00%
2023/09/04	1	38.60	0	0.00	38.70	1	2,707	0.04%
2023/09/01	10	38.30	1	38.40	38.50	9	2,726	0.33%
2023/08/31	3	38.20	0	0.00	38.35	3	2,721	0.11%
2023/08/30	7	37.79	5	37.65	37.90	2	2,726	0.07%
2023/08/29	3	37.98	0	0.00	37.75	3	2,723	0.11%
2023/08/28	6	38.56	5	38.12	37.95	1	2,689	0.04%
2023/08/23	1	37.00	2	36.95	37.00	-1	2,712	-0.04%
2023/08/15	2	36.50	0	0.00	36.45	2	2,753	0.07%
2023/08/10	3	36.40	13	36.78	36.70	-10	2,765	-0.36%
2023/08/08	3	36.82	1	36.75	37.05	2	2,735	0.07%
2023/08/07	0	0.00	4	37.26	37.35	-4	2,714	-0.15%
2023/08/04	11	36.39	6	36.48	36.30	5	2,659	0.19%
2023/07/31	1	36.05	0	0.00	35.75	1	2,669	0.04%
2023/07/28	1	36.05	0	0.00	36.10	1	2,641	0.04%
2023/07/10	1	35.00	0	0.00	34.70	1	2,638	0.04%
2023/07/03	2	35.65	10	36.20	35.60	-8	2,706	-0.30%
2023/06/29	6	36.80	25	36.70	36.35	-19	2,720	-0.70%
2023/06/28	0	0.00	12	39.08	38.95	-12	2,620	-0.46%
2023/06/27	1	39.75	1	40.00	39.15	0	2,536	0.00%
2023/06/26	1	39.70	0	0.00	39.70	1	2,484	0.04%
2023/06/21	12	39.30	0	0.00	39.35	12	2,444	0.49%
2023/06/20	22	38.75	0	0.00	39.15	22	2,428	0.91%
2023/06/15	0	0.00	2	39.30	39.00	-2	2,320	-0.09%
2023/06/14	2	39.65	0	0.00	39.35	2	2,306	0.09%
2023/06/13	1	40.00	0	40.10	39.80	1	2,278	0.04%
2023/06/12	0	0.00	1	39.90	40.30	-1	2,251	-0.04%
2023/06/09	1	40.70	0	0.00	40.05	1	2,239	0.04%
2023/06/07	0	0.00	1	40.80	40.85	-1	2,230	-0.04%
2023/06/02	1	40.25	0	0.00	40.15	1	2,252	0.04%
2023/06/01	0	0.00	2	39.95	40.00	-2	2,247	-0.09%
2023/05/30	2	39.50	6	39.32	39.05	-4	2,248	-0.18%
2023/05/29	4	39.75	3	39.75	39.55	1	2,282	0.04%
2023/05/19	0	0.00	1	38.60	38.40	-1	2,315	-0.04%
2023/05/18	0	0.00	1	38.45	38.50	-1	2,324	-0.04%
2023/05/11	1	37.65	0	0.00	37.70	1	2,366	0.04%
2023/05/08	0	0.00	1	38.80	38.85	-1	2,384	-0.04%
2023/04/28	1	37.15	0	0.00	37.00	1	2,618	0.04%
2023/04/21	2	37.65	0	0.00	37.30	2	2,560	0.08%
2023/04/18	0	0.00	0.2	38.95	38.90	-0.2	2,532	-0.01%
2023/04/14	0	0.00	1	38.65	38.85	-1	2,518	-0.04%
2023/04/13	2	38.95	0	0.00	38.70	2	2,528	0.08%
2023/04/12	0	0.00	2	39.00	39.15	-2	2,502	-0.08%
2023/04/10	0	0.00	1	38.10	38.45	-1	2,440	-0.04%
2023/04/07	2	38.73	0	0.00	38.60	2	2,421	0.08%
2023/04/06	1	38.95	2	38.45	39.10	-1	2,365	-0.04%
2023/03/31	0	0.00	2	38.50	38.35	-2	2,317	-0.09%
2023/03/23	1	36.90	0	0.00	36.90	1	2,269	0.04%
2023/03/20	0	0.00	1	36.55	36.75	-1	2,262	-0.04%
2023/03/17	2	36.15	0	0.00	35.95	2	2,258	0.09%
2023/03/16	1	35.90	0	0.00	35.70	1	2,233	0.04%
2023/03/15	2	36.50	0	0.00	36.30	2	2,230	0.09%
2023/03/14	0	0.00	1	36.55	36.60	-1	2,250	-0.04%
2023/03/13	2	36.58	1	36.85	36.95	1	2,276	0.04%
2023/03/10	2	37.20	0	0.00	37.30	2	2,264	0.09%
2023/03/09	1	37.45	4	37.66	37.60	-3	2,269	-0.13%
2023/03/08	3	37.55	0	0.00	37.65	3	2,280	0.13%
2023/03/07	0	0.00	3	37.60	37.70	-3	2,256	-0.13%
2023/03/03	0	36.65	0	0.00	36.70	0	2,209	0.00%
2023/03/01	2	35.43	2	35.85	36.05	0	2,198	0.00%
2023/02/24	6	36.19	2	36.30	36.40	4	2,134	0.19%
2023/02/23	2	37.00	3	37.00	37.00	-1	2,057	-0.05%
2023/02/20	0	35.85	0	0.00	35.80	0	2,097	0.00%
2023/02/06	0	0.00	1	35.55	35.50	-1	2,331	-0.04%
2023/02/03	1	35.90	0	0.00	36.20	1	2,314	0.04%
2023/01/30	0	0.00	1	33.95	34.05	-1	2,153	-0.05%
2023/01/12	1	33.10	0	0.00	33.10	1	2,357	0.04%
2023/01/10	0	0.00	1	33.90	33.80	-1	2,593	-0.04%
2023/01/05	2	33.15	0	0.00	33.15	2	2,647	0.08%
2022/12/28	0	0.00	1	32.20	32.30	-1	2,682	-0.04%
2022/12/27	1	32.65	0	0.00	32.65	1	2,701	0.04%
2022/12/26	0	0.00	1	32.75	32.95	-1	2,711	-0.04%
2022/12/20	1	32.40	0	0.00	32.45	1	2,801	0.04%
2022/12/19	2	32.80	1	33.40	33.20	1	2,836	0.04%
2022/12/13	0	0.00	1	33.20	33.25	-1	2,852	-0.04%
2022/12/12	1	32.70	0	0.00	33.00	1	2,862	0.03%
2022/12/09	0	0.00	1	33.50	33.30	-1	2,906	-0.03%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/05	0	0.00	2	34.80	34.70	-2	2,933	-0.07%
2022/11/24	0	0.00	2	33.65	33.65	-2	2,977	-0.07%
2022/11/22	2	32.93	0	0.00	32.95	2	2,952	0.07%
2022/11/21	1	33.20	0	0.00	33.20	1	2,961	0.03%
2022/11/16	1	33.45	3	33.43	33.60	-2	2,875	-0.07%
2022/11/15	0	0.00	5	32.85	33.15	-5	2,814	-0.18%
2022/11/14	0	0.00	1	32.60	32.70	-1	2,801	-0.04%
2022/11/09	1	32.45	3	32.40	32.30	-2	2,752	-0.07%
2022/11/08	2	32.15	0	0.00	32.00	2	2,728	0.07%
2022/11/07	0	0.00	4	31.75	31.60	-4	2,706	-0.15%
2022/11/01	0	0.00	1	31.70	31.65	-1	2,720	-0.04%
2022/10/31	0	0.00	1	32.05	31.75	-1	2,776	-0.04%
2022/10/27	1	31.10	0	0.00	31.70	1	2,773	0.04%
2022/10/20	2	32.10	2	31.85	32.20	0	2,735	0.00%
2022/10/19	19	31.71	17	31.88	32.30	2	2,646	0.08%
2022/10/13	1	28.95	1	28.80	28.40	0	2,567	0.00%
2022/10/05	0	0.00	3	30.82	30.95	-3	2,703	-0.11%
2022/10/04	0	0.00	2	30.40	30.60	-2	2,718	-0.07%
2022/10/03	4	29.60	1	29.50	29.70	3	2,752	0.11%
2022/09/30	1	29.30	1	29.35	30.00	0	2,829	0.00%
2022/09/29	2	29.88	0	0.00	29.70	2	2,886	0.07%
2022/09/28	1	29.40	0	0.00	29.25	1	2,924	0.03%
2022/09/15	0	0.00	1	33.50	33.25	-1	3,556	-0.03%
2022/09/14	2	33.13	1	32.95	33.30	1	3,606	0.03%
2022/09/12	1	34.35	0	0.00	33.80	1	3,635	0.03%
2022/09/08	1	33.15	3	33.88	34.25	-2	3,649	-0.05%
2022/09/07	1	33.05	0	0.00	33.00	1	3,673	0.03%
2022/09/06	1	33.75	0	0.00	33.40	1	3,690	0.03%
2022/09/05	1	34.20	0	0.00	34.20	1	3,677	0.03%
2022/09/02	2	34.55	0	0.00	34.50	2	3,692	0.05%
2022/09/01	4	35.33	0	0.00	35.10	4	3,657	0.11%
2022/08/31	15	35.70	15	35.83	35.75	0	3,671	0.00%
2022/08/29	2	35.98	0	0.00	36.00	2	3,680	0.05%
2022/08/24	2	36.40	0	0.00	36.10	2	3,763	0.05%
2022/08/23	2	36.40	0	0.00	36.35	2	3,790	0.05%
2022/08/19	0	0.00	6	36.85	37.15	-6	3,802	-0.16%
2022/08/18	0	0.00	2	36.13	36.40	-2	3,773	-0.05%
2022/08/17	1	36.40	2	36.35	36.45	-1	3,775	-0.03%
2022/08/16	1	36.45	1	36.50	36.50	0	3,765	0.00%
2022/08/15	1	36.50	2	36.65	36.70	-1	3,765	-0.03%
2022/08/12	1	36.15	6	36.08	36.30	-5	3,747	-0.13%
2022/08/11	0	0.00	5	35.75	35.70	-5	3,764	-0.13%
2022/08/10	0	0.00	2	35.25	35.10	-2	3,769	-0.05%
2022/08/09	0	0.00	4	35.48	35.45	-4	3,776	-0.11%
2022/07/22	4	35.93	0	0.00	35.95	4	3,843	0.10%
2022/07/20	0	0.00	0.6	35.80	35.40	-0.6	3,835	-0.01%
2022/07/19	1.2	34.91	0	0.00	35.20	1.2	3,839	0.03%
2022/07/18	1.1	34.32	2	34.55	35.00	-0.9	3,864	-0.02%
2022/07/13	1	33.15	1	32.95	32.90	0	3,822	0.00%
2022/07/12	0.1	32.95	0	0.00	32.25	0.1	3,819	0.00%
2022/07/11	0.2	34.15	0	0.00	33.90	0.2	3,800	0.01%
2022/07/08	1	35.55	2	35.00	35.45	-1	3,775	-0.03%
2022/07/07	3	32.95	0	0.00	34.15	3	3,746	0.08%
2022/06/29	0	0.00	1	39.25	39.10	-1	3,526	-0.03%
2022/06/28	1	44.80	0	0.00	44.80	1	3,423	0.03%
2022/06/23	0	0.00	1	46.90	45.75	-1	3,261	-0.03%
2022/06/22	2	46.70	1	46.80	46.80	1	3,238	0.03%
2022/06/13	5	49.80	0	0.00	49.60	5	3,460	0.14%
2022/06/09	1	50.20	0	0.00	50.40	1	3,580	0.03%
2022/06/08	3	50.33	0	0.00	50.50	3	3,600	0.08%
2022/06/02	14	49.69	0	0.00	49.75	14	3,840	0.36%
2022/06/01	3	49.57	1	49.25	49.60	2	4,021	0.05%
2022/05/30	1	48.85	1	48.90	48.90	0	4,315	0.00%
2022/05/24	1	47.85	0	0.00	47.55	1	6,400	0.02%
2022/05/23	0	0.00	2	48.45	48.00	-2	6,431	-0.03%
2022/05/20	1	48.20	0	0.00	48.35	1	6,532	0.02%
2022/05/17	0	46.95	2	47.03	47.30	-2	6,838	-0.03%
2022/05/16	0	0.00	2	46.60	46.50	-2	6,863	-0.03%
2022/05/13	0	0.00	1	45.70	45.95	-1	6,866	-0.01%
2022/05/12	1	45.35	0	0.00	45.35	1	6,896	0.01%
2022/05/11	1	45.95	0	0.00	45.85	1	6,903	0.01%
2022/05/10	1	46.15	0	0.00	46.40	1	6,916	0.01%
2022/05/09	5	46.70	0	0.00	46.35	5	6,936	0.07%
2022/05/06	1	47.75	0	0.00	48.10	1	6,993	0.01%
2022/05/05	0	0.00	2	48.20	48.15	-2	7,055	-0.03%
2022/05/04	0	0.00	1	47.65	47.25	-1	7,083	-0.01%
2022/04/29	2	46.78	2	47.60	46.70	0	7,237	0.00%
2022/04/25	3	47.35	0	0.00	46.95	3	7,652	0.04%
2022/04/20	2	48.65	0	0.00	48.35	2	8,983	0.02%
2022/04/19	0	0.00	4	48.75	48.90	-4	9,250	-0.04%
2022/04/18	1	48.15	2	48.18	48.00	-1	9,292	-0.01%
2022/04/15	5	47.89	0	0.00	47.85	5	9,303	0.05%
2022/04/12	2	48.20	1	48.05	48.00	1	9,395	0.01%
2022/04/11	1	49.50	0	0.00	48.85	1	9,381	0.01%
2022/04/08	1	49.70	1	49.95	50.10	0	9,381	0.00%
2022/04/07	2	50.40	0	0.00	49.80	2	9,391	0.02%
2022/04/06	1	50.70	4	50.70	50.70	-3	9,365	-0.03%
2022/03/31	1	51.30	0	0.00	51.40	1	9,529	0.01%
2022/03/30	0	0.00	4	51.75	51.70	-4	9,584	-0.04%
2022/03/29	2	51.60	0	0.00	51.70	2	9,654	0.02%
2022/03/28	0	0.00	5	51.26	51.90	-5	9,789	-0.05%
2022/03/25	0	0.00	7	51.70	51.70	-7	9,890	-0.07%
2022/03/24	0.3	51.90	3	51.90	51.90	-2.7	9,896	-0.03%
2022/03/23	1.5	51.93	2	52.20	52.20	-0.5	9,951	-0.01%
2022/03/21	2	52.10	22	52.16	52.10	-20	10,032	-0.20%
2022/03/18	0	51.50	0	0.00	51.70	0	10,045	0.00%
2022/03/17	0	0.00	2	51.00	51.40	-2	9,960	-0.02%
2022/03/16	1	50.10	33	50.21	50.30	-32	9,904	-0.32%
2022/03/15	7	51.21	1	50.80	50.80	6	9,856	0.06%
2022/03/14	0	0.00	1	51.90	51.80	-1	9,852	-0.01%
2022/03/11	5	51.70	0	0.00	51.50	5	9,861	0.05%
2022/03/10	2	51.75	3	51.73	51.30	-1	9,886	-0.01%
2022/03/09	0	0.00	2	50.75	51.10	-2	9,853	-0.02%
2022/03/08	29	50.35	2	50.50	50.20	27	9,866	0.27%
2022/03/07	2	50.20	0	0.00	50.30	2	9,792	0.02%
2022/03/04	1	51.80	3	51.70	51.60	-2	9,667	-0.02%
2022/03/03	6	52.17	2	51.85	51.80	4	9,586	0.04%
2022/03/02	1	51.30	1	51.50	51.40	0	9,508	0.00%
2022/03/01	23	51.88	12	52.16	51.20	11	9,347	0.12%
2022/02/25	11	51.85	14	51.40	52.00	-3	8,431	-0.04%
2022/02/21	14.5	49.23	4	49.15	49.15	10.5	7,954	0.13%
2022/02/17	0	0.00	4	48.50	48.25	-4	8,172	-0.05%
2022/02/16	0	0.00	8	47.30	46.95	-8	8,150	-0.10%
2022/02/15	1	46.30	0	0.00	46.30	1	8,186	0.01%
2022/02/14	5	46.43	0	0.00	46.50	5	8,258	0.06%
2022/02/11	0	47.35	0.1	47.45	47.40	-0.1	8,348	0.00%
2022/02/10	1	46.75	0	0.00	47.40	1	8,586	0.01%
2022/02/09	1	46.35	13	47.00	47.10	-12	8,604	-0.14%
2022/02/08	5	45.74	1	46.40	46.35	4	8,631	0.05%
2022/02/07	4	45.78	2	45.95	45.80	2	8,580	0.02%
2022/01/26	1	46.10	2	45.95	46.00	-1	8,515	-0.01%
2022/01/25	7.4	46.32	2	46.45	45.75	5.4	8,508	0.06%
2022/01/24	5	46.88	6	47.00	47.00	-1	8,428	-0.01%
2022/01/21	4	47.46	0	0.00	47.60	4	8,450	0.05%
2022/01/20	4	48.30	0	0.00	48.45	4	8,401	0.05%
2022/01/19	7	48.16	14	48.21	47.80	-7	8,344	-0.08%
2022/01/18	9	49.61	2	49.15	48.80	7	8,256	0.08%
2022/01/17	3	49.58	3	49.63	49.50	0	8,058	0.00%
2022/01/14	18	50.25	3	49.15	49.15	15	7,963	0.19%
2022/01/13	15	51.64	17	51.53	51.30	-2	7,572	-0.03%
2022/01/12	0	0.00	4	48.50	49.70	-4	6,735	-0.06%
2022/01/11	1	47.75	0	0.00	47.10	1	6,510	0.02%
2022/01/10	2	47.03	0	0.00	47.40	2	6,531	0.03%
2022/01/07	2	47.45	0	0.00	47.10	2	6,572	0.03%
2022/01/05	0	0.00	5	47.75	48.10	-5	6,602	-0.08%
2022/01/04	3	47.85	1	48.05	48.05	2	6,610	0.03%
2021/12/29	1	48.30	2	48.10	48.60	-1	6,595	-0.02%
2021/12/28	3	48.88	1	48.55	48.50	2	6,615	0.03%
2021/12/27	9	49.07	6	49.00	49.10	3	6,588	0.05%
2021/12/24	2	48.53	0	0.00	48.30	2	6,555	0.03%
2021/12/23	10	48.10	11	47.96	48.10	-1	6,556	-0.02%
2021/12/22	9	47.92	17	47.94	48.10	-8	6,690	-0.12%
2021/12/21	12	47.23	30	47.20	47.50	-18	6,587	-0.27%
2021/12/14	4	45.34	0	0.00	45.05	4	6,732	0.06%
2021/12/02	0	0.00	1	46.50	45.70	-1	7,455	-0.01%
2021/12/01	2	45.88	0	0.00	46.10	2	7,688	0.03%
2021/11/30	1	45.70	0	0.00	46.15	1	8,094	0.01%
2021/11/29	2	44.43	0	0.00	44.65	2	8,271	0.02%
2021/11/26	6	45.37	1	45.50	45.20	5	8,644	0.06%
2021/11/24	2	46.43	0	0.00	46.55	2	8,842	0.02%
2021/11/23	6	46.65	1	46.85	46.25	5	9,368	0.05%
2021/11/22	3	47.47	0	0.00	47.45	3	9,438	0.03%
2021/11/19	7	47.49	0	0.00	47.30	7	9,517	0.07%
2021/11/18	15	48.30	18	48.56	48.40	-3	9,498	-0.03%
2021/11/17	6	47.68	1	48.25	48.35	5	9,347	0.05%
2021/11/16	7	46.54	0	0.00	46.30	7	9,213	0.08%
2021/11/15	1	46.80	5	46.95	47.15	-4	9,247	-0.04%
2021/11/11	2	45.63	0	0.00	45.45	2	9,543	0.02%
2021/11/10	2	45.85	0	0.00	45.80	2	9,771	0.02%
2021/11/09	4	46.91	0	0.00	46.55	4	10,257	0.04%
2021/11/04	1	46.85	0	0.00	46.45	1	12,611	0.01%
2021/10/19	2	45.95	0	0.00	45.85	2	14,875	0.01%
2021/10/12	0	0.00	1	44.50	44.30	-1	15,531	-0.01%
2021/10/07	1	46.25	0	0.00	46.10	1	15,972	0.01%
2021/10/05	0	0.00	2	45.80	46.45	-2	16,496	-0.01%
2021/10/04	2	45.00	0	0.00	44.90	2	16,513	0.01%
2021/09/30	0	0.00	2	48.30	47.70	-2	16,782	-0.01%
2021/09/29	1	48.00	1	47.60	47.55	0	16,754	0.00%
2021/09/23	1	52.30	0	0.00	51.80	1	16,730	0.01%
2021/09/15	0	0.00	1	54.50	54.90	-1	16,242	-0.01%
2021/09/14	1	55.00	0	0.00	55.20	1	16,241	0.01%
2021/09/13	1	56.00	0	0.00	55.60	1	16,251	0.01%
2021/09/10	0	0.00	1	55.40	57.00	-1	16,254	-0.01%
2021/09/08	3	54.53	3	54.17	53.60	0	16,168	0.00%
2021/09/06	1	60.00	0	0.00	59.00	1	15,808	0.01%
2021/09/03	5	59.84	5	59.46	60.90	0	15,565	0.00%
2021/09/02	1	59.70	5.2	58.03	57.10	-4.2	15,242	-0.03%
2021/09/01	12	60.75	10	59.81	59.80	2	15,195	0.01%
2021/08/31	8	58.23	10	57.78	58.80	-2	15,020	-0.01%
2021/08/30	4	57.45	4	57.73	58.10	0	14,967	0.00%
2021/08/27	9	57.63	5	58.36	56.60	4	14,812	0.03%
2021/08/26	0	0.00	5.3	56.30	56.50	-5.3	14,355	-0.04%
2021/08/25	4	56.05	3	55.60	55.30	1	14,292	0.01%
2021/08/24	11	55.57	10	55.80	55.30	1	14,183	0.01%
2021/08/20	0	0.00	2	54.05	53.50	-2	14,033	-0.01%
2021/08/19	4	55.25	4	54.40	54.00	0	13,916	0.00%
2021/08/18	5	53.06	4	53.03	55.20	1	13,872	0.01%
2021/08/17	2	52.10	3	52.83	51.50	-1	13,745	-0.01%
2021/08/13	23	57.97	25	56.62	56.40	-2	13,206	-0.02%
2021/08/12	41	56.71	41.3	56.33	57.30	-0.3	12,622	0.00%
2021/08/11	49.5	55.85	51	54.66	54.00	-1.5	11,454	-0.01%
2021/08/09	2	55.00	1	54.10	54.20	1	10,159	0.01%
2021/08/06	26.2	56.32	20	57.20	56.20	6.2	10,026	0.06%
2021/08/05	38	57.61	37	58.69	59.20	1	9,673	0.01%
2021/08/04	2	56.70	9	56.30	56.80	-7	9,365	-0.07%
2021/08/03	12	55.68	40.4	53.41	56.20	-28.4	9,201	-0.31%
2021/08/02	0	0.00	2	53.30	53.00	-2	8,902	-0.02%
2021/07/30	3	52.63	1	53.30	53.30	2	8,827	0.02%
2021/07/27	1.4	52.33	3	52.00	51.50	-1.6	8,871	-0.02%
2021/07/26	3	52.90	0	0.00	52.80	3	8,887	0.03%
2021/07/22	0	0.00	2	51.30	51.50	-2	9,177	-0.02%
2021/07/21	0	0.00	1	51.40	51.60	-1	9,119	-0.01%
2021/07/20	7	50.57	3	51.20	50.50	4	9,067	0.04%
2021/07/19	5	53.40	0	0.00	53.30	5	8,878	0.06%
2021/07/16	2	55.30	1	54.20	55.20	1	9,090	0.01%
2021/07/15	1	54.00	0	0.00	54.30	1	9,320	0.01%
2021/07/14	25	51.10	4	51.53	52.60	21	9,389	0.22%
2021/07/13	6	53.90	32	52.95	51.60	-26	9,269	-0.28%
2021/07/12	2	50.60	2	51.20	51.00	0	9,017	0.00%
2021/07/09	5	49.59	3	49.80	49.75	2	8,937	0.02%
2021/07/08	2	50.40	3	50.07	50.10	-1	9,061	-0.01%
2021/07/07	1	49.40	5	50.34	51.20	-4	9,058	-0.04%
2021/07/06	2.5	49.13	0	0.00	48.80	2.5	8,977	0.03%
2021/07/05	3	49.03	13	49.17	49.25	-10	9,205	-0.11%
2021/07/02	3	47.68	0	0.00	47.55	3	9,422	0.03%
2021/07/01	0	0.00	2	47.95	48.20	-2	9,486	-0.02%
2021/06/29	1	47.10	0	0.00	47.10	1	9,631	0.01%
2021/06/25	24.5	47.93	1	47.85	47.55	23.5	10,123	0.23%
2021/06/24	4	48.18	3	48.30	48.20	1	10,326	0.01%
2021/06/23	2	47.30	0	0.00	47.80	2	10,547	0.02%
2021/06/22	1	46.75	21	47.22	47.10	-20	10,673	-0.19%
2021/06/21	12	47.30	1	47.75	47.15	11	10,830	0.10%
2021/06/18	17	49.42	13	49.92	48.25	4	11,158	0.04%
2021/06/17	0	0.00	1	49.05	49.65	-1	11,326	-0.01%
2021/06/16	18	49.34	5	48.99	48.65	13	11,718	0.11%
2021/06/10	1	48.50	0	0.00	48.10	1	13,816	0.01%
2021/06/09	1	48.60	1	48.25	47.85	0	14,069	0.00%
2021/06/08	2	47.63	1	48.60	49.00	1	14,010	0.01%
2021/06/07	1	45.70	7	46.10	46.15	-6	13,821	-0.04%
2021/06/04	4	45.33	0	0.00	45.20	4	13,751	0.03%
2021/06/03	1	46.50	0	0.00	46.45	1	13,755	0.01%
2021/06/02	0	0.00	8	46.40	47.05	-8	13,713	-0.06%
2021/06/01	0	0.00	7	45.81	45.70	-7	13,645	-0.05%
2021/05/31	0	0.00	2	45.28	45.55	-2	13,783	-0.01%
2021/05/28	11	45.08	5	44.89	44.95	6	13,867	0.04%
2021/05/26	8	44.51	0	0.00	44.25	8	14,215	0.06%
2021/05/25	27	44.74	28	44.85	44.95	-1	14,463	-0.01%
2021/05/24	2	42.65	16	42.70	42.80	-14	14,493	-0.10%
2021/05/21	2	42.70	0	0.00	42.35	2	14,601	0.01%
2021/05/20	16	41.95	17	42.56	41.70	-1	14,780	-0.01%
2021/05/19	3	42.27	7	42.00	42.30	-4	14,983	-0.03%
2021/05/18	0	0.00	1	42.40	42.55	-1	15,159	-0.01%
2021/05/17	6	40.23	3	40.22	39.65	3	15,295	0.02%
2021/05/14	15	42.95	14	43.60	42.35	1	15,213	0.01%
2021/05/13	8	42.09	0	0.00	42.50	8	15,101	0.05%
2021/05/12	14	41.22	12	43.28	41.65	2	14,970	0.01%
2021/05/11	11	42.20	1	42.20	41.80	10	14,889	0.07%
2021/05/05	1	44.00	0	0.00	43.90	1	14,819	0.01%
2021/05/04	0	0.00	2	45.60	45.00	-2	14,918	-0.01%
2021/05/03	1	47.90	6	47.35	46.30	-5	14,913	-0.03%
2021/04/29	1.5	47.86	1	48.50	47.70	0.5	14,963	0.00%
2021/04/28	4	49.93	6	50.23	50.30	-2	14,973	-0.01%
2021/04/27	1	48.95	2	49.08	48.85	-1	15,031	-0.01%
2021/04/23	8	47.88	11	47.98	48.00	-3	15,402	-0.02%
2021/04/22	13	50.00	16	49.91	47.30	-3	15,496	-0.02%
2021/04/21	18	49.43	21	49.32	49.70	-3	15,210	-0.02%
2021/04/20	6	47.73	1	48.35	47.50	5	14,944	0.03%
2021/04/19	2	46.35	3	46.42	46.70	-1	15,115	-0.01%
2021/04/16	0	0.00	17	46.15	46.65	-17	15,137	-0.11%
2021/04/15	12	44.89	2	45.03	45.25	10	15,095	0.07%
2021/04/14	6	45.03	23	44.26	44.75	-17	15,118	-0.11%
2021/04/13	8	46.74	4	46.98	45.70	4	15,079	0.03%
2021/04/12	8	47.21	4	47.21	46.90	4	14,988	0.03%
2021/04/09	3	47.85	5	47.04	46.85	-2	14,866	-0.01%
2021/04/08	11	46.95	4	47.01	47.50	7	14,645	0.05%
2021/04/07	0	0.00	1	45.95	45.30	-1	14,326	-0.01%
2021/04/06	0	0.00	4	45.20	45.30	-4	14,332	-0.03%
2021/04/01	4	43.88	0	0.00	44.20	4	14,267	0.03%
2021/03/31	2	45.20	2	46.20	44.25	0	14,237	0.00%
2021/03/29	3	44.92	1	44.75	44.15	2	13,837	0.01%
2021/03/26	2	44.53	12	44.32	44.65	-10	13,744	-0.07%
2021/03/25	4	42.53	0	0.00	43.30	4	13,609	0.03%
2021/03/24	5	43.48	0	0.00	43.05	5	13,697	0.04%
2021/03/23	2	44.15	5	44.51	44.10	-3	13,653	-0.02%
2021/03/22	5	43.00	4	43.16	42.95	1	13,468	0.01%
2021/03/19	61	44.42	60	44.04	43.50	1	13,552	0.01%
2021/03/18	11	42.55	13.3	42.85	43.75	-2.3	13,281	-0.02%
2021/03/17	7	40.36	13	40.41	40.65	-6	12,769	-0.05%
2021/03/16	3	38.23	1	37.95	38.60	2	11,893	0.02%
2021/03/15	2	38.05	5	38.56	38.20	-3	11,979	-0.03%
2021/03/12	0	36.99	2	36.95	37.40	-2	11,844	-0.02%
2021/03/11	1	36.35	3	36.55	36.80	-2	12,524	-0.02%
2021/03/10	4	36.84	1	36.50	36.50	3	13,196	0.02%
2021/03/09	1	36.11	1	36.25	36.65	0	13,568	0.00%
2021/03/08	0	36.81	1	36.90	36.70	-1	13,606	-0.01%
2021/03/03	1	37.75	0	0.00	37.75	1	13,544	0.01%
2021/03/02	0	37.30	5	38.14	37.30	-5	13,437	-0.04%
2021/02/26	6	37.88	4	37.86	37.70	2	13,320	0.02%
2021/02/25	6	37.93	10	38.04	38.95	-4	13,274	-0.03%
2021/02/24	2	36.95	5	37.06	37.00	-3	13,110	-0.02%
2021/02/23	9	36.60	0	0.00	36.50	9	12,989	0.07%
2021/02/22	1	36.95	1	38.00	37.25	0	12,899	0.00%
2021/02/19	0	0.00	22	37.30	37.35	-22	12,757	-0.17%
2021/02/18	0	0.00	1.4	36.19	36.45	-1.4	12,566	-0.01%
2021/02/17	5	35.95	5	35.27	35.25	0	12,409	0.00%
2021/02/03	2	34.43	2	34.33	34.35	0	12,306	0.00%
2021/02/02	4	35.36	11	34.86	34.70	-7	12,344	-0.06%
2021/02/01	0	33.70	10	33.70	33.65	-10	12,206	-0.08%
2021/01/29	10	34.05	2	34.13	33.65	8	12,151	0.07%
2021/01/28	2	34.48	1	34.50	34.50	1	12,056	0.01%
2021/01/27	4	35.55	10	35.45	35.25	-6	11,987	-0.05%
2021/01/26	2	35.28	3	35.23	35.00	-1	11,917	-0.01%
2021/01/25	0	0.00	10	36.24	36.30	-10	11,730	-0.09%
2021/01/22	2	37.08	3	37.07	37.25	-1	11,588	-0.01%
2021/01/21	3	36.97	3	36.75	37.10	0	11,389	0.00%
2021/01/20	23	36.83	8	36.21	35.70	15	11,107	0.14%
2021/01/19	39	37.24	12	37.68	37.05	27	10,777	0.25%
2021/01/18	3	36.22	17	36.30	36.35	-14	10,311	-0.14%
2021/01/15	0	0.00	13	36.54	35.55	-13	10,167	-0.13%
2021/01/14	1	36.30	2	36.43	36.30	-1	9,987	-0.01%
2021/01/13	21	36.11	4	36.25	36.40	17	9,871	0.17%
2021/01/12	3	36.23	10	36.33	35.80	-7	9,708	-0.07%
2021/01/11	1	35.35	2	35.40	35.65	-1	9,181	-0.01%
2021/01/08	3	34.88	1	35.50	35.10	2	9,041	0.02%
2021/01/07	2	35.25	11	35.33	35.25	-9	8,917	-0.10%
2021/01/06	3	35.20	2	34.68	34.45	1	8,790	0.01%
2020/12/31	2	34.43	1	34.45	34.35	1	8,526	0.01%
2020/12/29	6	34.87	3	35.15	35.00	3	8,439	0.04%
2020/12/25	3	34.48	0	0.00	34.40	3	8,197	0.04%
2020/12/24	1	33.70	0	0.00	34.05	1	8,103	0.01%
2020/12/22	2	34.38	0	0.00	33.50	2	8,055	0.02%
2020/12/21	5	34.13	1	34.45	34.35	4	7,954	0.05%
2020/12/18	3	34.57	0	0.00	34.70	3	7,861	0.04%
2020/12/17	2	34.45	2	34.30	34.95	0	7,605	0.00%
2020/12/16	3	34.78	0	0.00	34.55	3	7,451	0.04%
2020/12/15	53	35.32	30	35.51	34.65	23	7,247	0.32%
2020/12/14	0	0.00	1	36.80	36.60	-1	6,932	-0.01%
2020/12/11	12	36.65	7	37.10	37.15	5	6,728	0.07%
2020/12/10	3	36.87	5	36.68	36.75	-2	6,262	-0.03%
2020/12/09	2	36.85	5	37.05	37.05	-3	6,067	-0.05%
2020/12/08	0	0.00	1	35.80	36.25	-1	5,772	-0.02%
2020/12/07	20	37.53	15	36.88	36.50	5	5,536	0.09%
2020/12/04	17	34.97	20	35.14	35.70	-3	4,719	-0.06%
2020/12/03	5	33.11	22	33.31	33.20	-17	3,957	-0.43%
2020/12/02	4	32.35	2	32.35	32.30	2	3,599	0.06%
2020/12/01	6	31.92	4	31.70	32.00	2	3,505	0.06%
2020/11/30	0	0.00	2	31.53	31.85	-2	3,431	-0.06%
2020/11/27	1	31.35	0	0.00	31.25	1	3,315	0.03%
2020/11/26	0	0.00	1	31.45	31.50	-1	3,295	-0.03%
2020/11/25	9	31.10	2	31.55	31.20	7	3,292	0.21%
2020/11/24	18	32.31	5	32.09	31.65	13	3,235	0.40%
2020/11/23	9	31.63	2	31.43	31.95	7	3,045	0.23%
2020/11/19	0	0.00	1	30.55	30.35	-1	2,834	-0.04%
2020/11/18	11	30.32	12	30.45	30.45	-1	2,811	-0.04%
2020/11/16	1	30.10	0	0.00	30.00	1	2,838	0.04%
2020/11/13	1	29.05	2	29.53	29.50	-1	2,841	-0.04%
2020/11/12	1	29.30	0	0.00	29.30	1	2,825	0.04%
2020/11/11	0	0.00	3	29.98	30.00	-3	2,791	-0.11%
2020/11/10	0	0.00	1	29.80	29.85	-1	2,697	-0.04%
2020/11/09	1	29.05	1	29.15	29.30	0	2,667	0.00%
2020/11/05	0	0.00	1	28.90	28.75	-1	2,712	-0.04%
2020/11/04	2	28.68	0	0.00	28.85	2	2,722	0.07%
2020/11/02	1	28.15	1	28.05	28.05	0	2,762	0.00%
2020/10/30	1	28.30	1	28.40	28.15	0	2,794	0.00%
2020/10/29	2	28.23	2	28.38	28.40	0	2,774	0.00%
2020/10/21	2	29.10	2	29.15	29.10	0	2,991	0.00%
2020/10/20	1	29.05	0	0.00	29.15	1	3,036	0.03%
2020/10/19	1	28.70	1	28.75	28.75	0	3,026	0.00%
2020/10/13	0	0.00	4	28.75	28.90	-4	3,134	-0.13%
2020/10/12	1	29.05	3	29.05	29.10	-2	3,197	-0.06%
2020/10/06	2	28.78	2	28.83	28.75	0	3,276	0.00%
2020/09/30	7	28.49	5	28.49	28.55	2	3,383	0.06%
2020/09/29	4	28.26	4	28.44	28.30	0	3,453	0.00%
2020/09/28	2	28.30	4	28.04	28.30	-2	3,589	-0.06%
2020/09/25	11	27.89	0	0.00	27.25	11	3,869	0.28%
2020/09/24	2	28.08	2	28.05	28.05	0	4,006	0.00%
2020/09/23	1	28.90	1	28.80	28.55	0	4,036	0.00%
2020/09/18	1	29.75	1	29.90	29.90	0	4,444	0.00%
2020/09/17	2	29.90	3	29.67	29.90	-1	4,521	-0.02%
2020/09/16	1	29.60	1	29.75	29.50	0	4,532	0.00%
2020/09/15	2	29.65	12	29.57	29.65	-10	4,594	-0.22%
2020/09/14	2	29.50	8	29.36	29.50	-6	4,750	-0.13%
2020/09/11	2	28.63	0	0.00	28.55	2	4,866	0.04%
2020/09/09	1	28.90	1	29.00	29.30	0	5,069	0.00%
2020/09/08	1	29.35	1	29.45	29.30	0	5,150	0.00%
2020/09/07	5	29.37	5	29.61	29.30	0	5,260	0.00%
2020/09/03	1	29.45	1	29.60	29.35	0	5,531	0.00%
2020/09/02	1	29.30	1	29.40	29.40	0	5,595	0.00%
2020/09/01	2	29.03	2	29.15	29.15	0	5,690	0.00%
2020/08/31	2	29.25	0	0.00	29.10	2	5,780	0.03%
2020/08/28	1	29.40	1	29.55	29.40	0	5,920	0.00%
2020/08/27	2	29.83	1	29.90	29.65	1	6,192	0.02%
2020/08/26	1	29.65	1	29.75	29.65	0	6,893	0.00%
2020/08/25	5	29.60	7	29.64	29.80	-2	6,970	-0.03%
2020/08/24	2	29.00	1	29.30	29.20	1	6,975	0.01%
2020/08/21	1	29.10	1	29.25	29.25	0	7,034	0.00%
2020/08/19	4	31.11	4	31.21	30.60	0	7,002	0.00%
2020/08/18	7	31.69	6	31.53	31.45	1	6,951	0.01%
2020/08/17	1	31.80	1	31.95	31.95	0	6,996	0.00%
2020/08/14	2	31.78	2	31.88	31.90	0	7,147	0.00%
2020/08/13	2	32.18	2	32.25	31.85	0	7,177	0.00%
2020/08/12	3	32.05	4	32.20	32.15	-1	7,191	-0.01%
2020/08/11	1	31.95	1	31.70	31.75	0	7,203	0.00%
2020/08/10	1	32.15	2	32.20	32.15	-1	7,257	-0.01%
2020/08/07	2	31.95	1	31.95	31.90	1	7,338	0.01%
2020/08/06	1	32.25	0	0.00	32.20	1	7,384	0.01%
2020/08/05	1	32.55	2	32.60	32.55	-1	7,428	-0.01%
2020/08/04	1	32.10	0	0.00	32.05	1	7,553	0.01%
2020/07/30	0	0.00	1	31.75	32.00	-1	8,114	-0.01%
2020/07/29	1	31.05	1	31.10	31.15	0	8,296	0.00%
2020/07/28	3	30.73	2	31.38	30.35	1	8,465	0.01%
2020/07/27	3	31.27	4	31.51	31.20	-1	8,491	-0.01%
2020/07/24	1	31.60	1	32.00	31.45	0	8,488	0.00%
2020/07/22	1	32.25	0	0.00	32.65	1	8,636	0.01%
2020/07/21	1	32.05	7	32.12	32.00	-6	8,655	-0.07%
2020/07/20	7	31.71	16	31.42	31.65	-9	8,689	-0.10%
2020/07/16	5	32.64	0	0.00	32.15	5	8,729	0.06%
2020/07/13	2	32.60	1	32.65	32.80	1	8,851	0.01%
2020/07/10	15	32.27	0	0.00	32.00	15	8,986	0.17%
2020/07/09	1	33.10	3	33.20	32.90	-2	8,967	-0.02%
2020/07/08	0	0.00	1	33.30	33.30	-1	8,993	-0.01%
2020/07/06	3	34.00	0	0.00	34.00	3	9,022	0.03%
2020/07/03	0	0.00	73	33.39	33.40	-73	8,798	-0.83%
2020/07/02	0	0.00	4	32.10	32.40	-4	8,730	-0.05%
2020/07/01	4	31.91	1	31.85	31.60	3	8,715	0.03%
2020/06/30	1	33.65	3	33.78	33.80	-2	8,505	-0.02%
2020/06/24	8	33.46	1	33.60	33.55	7	8,360	0.08%
2020/06/22	3	34.48	4	34.15	34.20	-1	8,367	-0.01%
2020/06/19	3	34.62	9	34.56	34.80	-6	8,473	-0.07%
2020/06/18	4	34.20	19	34.19	34.50	-15	8,355	-0.18%
2020/06/17	1	33.90	0	0.00	33.75	1	8,233	0.01%
2020/06/16	4	33.63	1	33.05	33.60	3	8,204	0.04%
2020/06/15	0	0.00	10	32.96	32.55	-10	8,277	-0.12%
2020/06/11	21	33.64	2	34.00	33.45	19	8,238	0.23%
2020/06/08	1	33.70	20	33.75	33.65	-19	8,314	-0.23%
2020/06/04	4	32.96	1	33.15	32.90	3	8,829	0.03%
2020/06/03	28	33.26	3	33.28	33.25	25	8,871	0.28%
2020/06/02	68	34.24	28	34.27	34.05	40	8,641	0.46%
2020/05/28	4	31.55	0	0.00	30.90	4	7,960	0.05%
2020/05/26	1	31.35	0	0.00	31.35	1	7,928	0.01%
2020/05/25	0	0.00	1	30.80	31.50	-1	7,894	-0.01%
2020/05/22	3	31.68	0	0.00	31.40	3	7,883	0.04%
2020/05/21	0	0.00	2	32.03	32.05	-2	7,858	-0.03%
2020/05/19	3	30.48	0	0.00	30.45	3	7,691	0.04%
2020/05/18	1	31.10	0	0.00	30.25	1	7,642	0.01%
2020/05/15	4	31.31	3	31.60	30.80	1	7,614	0.01%
2020/05/14	9	31.73	0	0.00	31.15	9	7,541	0.12%
2020/05/13	3	32.25	1	32.40	32.40	2	7,448	0.03%
2020/05/11	3	32.67	3	32.93	32.55	0	7,377	0.00%
2020/05/08	3	31.97	4	32.10	32.20	-1	7,245	-0.01%
2020/05/07	9	31.88	4	32.36	31.60	5	7,055	0.07%
2020/05/06	3	31.68	0	0.00	31.75	3	6,778	0.04%
2020/05/05	4	31.80	3	32.12	32.00	1	6,687	0.01%
2020/04/30	0	0.00	2	30.40	30.70	-2	6,301	-0.03%
2020/04/28	0	0.00	1	30.10	30.10	-1	6,275	-0.02%
2020/04/27	4	30.15	11	30.36	30.35	-7	6,328	-0.11%
2020/04/22	0	0.00	1	28.70	28.80	-1	6,075	-0.02%
2020/04/17	1	29.65	0	0.00	29.00	1	5,936	0.02%
2020/04/15	0	0.00	1	29.75	29.60	-1	5,868	-0.02%
2020/04/14	0	0.00	3	28.50	28.55	-3	5,710	-0.05%
2020/04/10	0	0.00	15	28.45	28.45	-15	5,665	-0.26%
2020/04/09	1	28.45	6	28.98	29.25	-5	5,567	-0.09%
2020/04/08	16	27.82	0	0.00	28.35	16	5,455	0.29%
2020/04/07	0	27.55	0	0.00	27.55	0	5,460	0.00%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/04/01	0	26.95	0	0.00	26.95	0	5,322	0.00%
2020/03/31	0	26.70	0	0.00	26.60	0	5,317	0.00%
2020/03/26	2	26.63	1	26.80	26.60	1	5,191	0.02%
2020/03/25	0	0.00	1	26.70	26.55	-1	5,159	-0.02%
2020/03/24	1	26.00	0	0.00	25.80	1	5,009	0.02%
2020/03/23	0	0.00	2	24.55	25.20	-2	4,975	-0.04%
2020/03/20	0	0.00	1	25.15	25.95	-1	5,061	-0.02%
2020/03/19	4	23.78	4	24.34	24.30	0	4,986	0.00%
2020/03/18	0	0.00	1	25.65	25.00	-1	4,972	-0.02%
2020/03/17	1	25.30	0	0.00	25.45	1	4,949	0.02%
2020/03/13	2	26.70	20	25.70	26.95	-18	4,851	-0.37%
2020/03/12	23	28.66	7	28.87	28.10	16	4,697	0.34%
2020/03/11	22	30.98	1	31.15	29.80	21	4,571	0.46%
2020/03/10	3	31.23	0	0.00	32.50	3	4,266	0.07%
2020/03/09	0	30.70	6	30.95	30.70	-6	4,076	-0.15%
2020/03/06	0	30.55	0	0.00	30.55	0	3,927	0.00%
2020/03/05	3	29.90	20	29.85	30.10	-17	3,952	-0.43%
2020/03/04	0	0.00	10	29.40	29.40	-10	4,006	-0.25%
2020/03/02	10	28.85	0	0.00	29.15	10	4,070	0.25%
2020/02/27	0	29.45	0	0.00	29.45	0	4,078	0.00%
2020/02/26	10	30.60	0	0.00	30.45	10	4,107	0.24%
2020/02/24	10	31.05	0	0.00	31.00	10	4,323	0.23%
2020/02/21	0	30.85	0	0.00	30.85	0	4,351	0.00%
2020/02/20	0	31.10	0	0.00	31.25	0	4,427	0.00%
2020/02/19	3	31.15	0	0.00	31.10	3	4,564	0.07%
2020/02/18	0	0.00	6	31.30	31.25	-6	4,850	-0.12%
2020/02/17	0	30.75	0	0.00	30.75	0	5,074	0.00%
2020/02/14	0	30.95	0	0.00	31.05	0	5,331	0.00%
2020/02/12	2	30.60	1	30.85	30.75	1	6,180	0.02%
2020/02/07	0	30.00	0	0.00	30.00	0	7,673	0.00%
2020/02/06	4	30.31	2	30.23	30.60	2	7,685	0.03%
2020/02/05	2	29.70	0	0.00	29.70	2	7,674	0.03%
2020/02/03	2	28.08	0	0.00	28.90	2	7,674	0.03%
2020/01/30	4	31.00	45	31.15	29.95	-41	7,627	-0.54%
2020/01/20	0	33.25	5	33.35	33.25	-5	7,551	-0.07%
2020/01/17	0	0.00	3.2	33.98	33.85	-3.2	7,551	-0.04%
2020/01/15	0	33.75	0	0.00	33.90	0	7,683	0.00%
2020/01/14	0	34.05	0	0.00	34.15	0	7,714	0.00%
2020/01/13	1	34.15	0	0.00	34.15	1	7,759	0.01%
2020/01/10	2	34.05	0	0.00	34.00	2	7,806	0.03%
2020/01/08	2	32.80	0	0.00	32.60	2	7,834	0.03%
2020/01/07	1	32.90	1	32.85	32.70	0	7,993	0.00%
2020/01/06	1	33.40	0	0.00	33.40	1	8,007	0.01%
2020/01/03	0	0.00	20	34.63	34.20	-20	8,018	-0.25%
2020/01/02	2	34.45	0	0.00	34.55	2	8,026	0.02%
2019/12/31	21	34.45	0	0.00	34.25	21	8,043	0.26%
2019/12/30	1	34.90	0	0.00	35.10	1	7,973	0.01%
2019/12/18	0	0.00	1	36.05	35.90	-1	8,293	-0.01%
2019/12/17	3	36.13	6	36.34	36.25	-3	8,288	-0.04%
2019/12/16	2	35.70	0	0.00	35.55	2	8,217	0.02%
2019/12/13	6	35.76	1	36.35	35.30	5	8,241	0.06%
2019/12/12	1	35.60	1	35.75	35.85	0	8,124	0.00%
2019/12/11	0	35.40	1	35.70	35.45	-1	8,152	-0.01%
2019/12/10	12	35.27	0	0.00	35.15	12	8,208	0.15%
2019/12/09	0	0.00	5	35.16	35.15	-5	8,308	-0.06%
2019/12/06	3	34.85	0	0.00	34.85	3	8,344	0.04%
2019/12/05	3	35.07	0	0.00	35.20	3	8,441	0.04%
2019/12/04	2	34.45	2	34.05	35.05	0	8,507	0.00%
2019/12/03	0	0.00	21	34.42	34.20	-21	8,557	-0.25%
2019/12/02	11	33.40	0	0.00	34.00	11	8,711	0.13%
2019/11/29	10	34.59	3	34.22	34.25	7	8,695	0.08%
2019/11/28	20	35.25	1	35.25	35.20	19	8,632	0.22%
2019/11/27	2	35.45	0	0.00	35.45	2	8,629	0.02%
2019/11/26	0	0.00	3	35.45	35.80	-3	8,686	-0.03%
2019/11/25	2	35.63	2	35.70	35.65	0	8,679	0.00%
2019/11/22	12	35.20	2	35.65	35.15	10	8,752	0.11%
2019/11/21	8	36.13	7	35.90	36.00	1	8,769	0.01%
2019/11/19	13	36.81	2	36.73	37.10	11	8,699	0.13%
2019/11/18	4	36.86	4	36.65	36.75	0	8,677	0.00%
2019/11/15	3	37.85	0	0.00	36.25	3	8,639	0.03%
2019/11/14	1	37.00	42	36.20	36.70	-41	8,431	-0.49%
2019/11/13	2	38.03	1	38.05	37.80	1	8,297	0.01%
2019/11/12	25	37.42	20	37.80	38.00	5	8,142	0.06%
2019/11/11	7	35.92	6	36.41	35.95	1	7,823	0.01%
2019/11/08	13	35.62	22	35.23	35.80	-9	7,792	-0.12%
2019/11/07	14	32.76	87	32.24	33.40	-73	7,242	-1.01%
2019/11/04	0	0.00	2	30.75	30.80	-2	7,415	-0.03%
2019/11/01	1	30.20	0	0.00	30.55	1	7,566	0.01%
2019/10/31	1	30.20	0	0.00	30.20	1	7,695	0.01%
2019/10/28	1.3	30.70	1	30.80	30.70	0.3	7,960	0.00%
2019/10/25	12	31.18	0	0.00	31.20	12	8,022	0.15%
2019/10/24	56	31.51	5	31.70	31.70	51	8,071	0.63%
2019/10/23	0	0.00	12	31.23	31.45	-12	8,127	-0.15%
2019/10/21	5	30.90	0	0.00	31.00	5	8,206	0.06%
2019/10/18	0	0.00	10	31.75	31.75	-10	8,207	-0.12%
2019/10/17	0	0.00	0.7	31.25	31.45	-0.7	8,213	-0.01%
2019/10/15	1	31.00	3	31.47	30.65	-2	8,252	-0.02%
2019/09/27	2	32.25	0	0.00	31.55	2	8,072	0.02%
2019/09/26	1	33.30	2	33.50	33.45	-1	7,933	-0.01%
2019/09/25	2	33.20	1	33.30	33.20	1	7,902	0.01%
2019/09/24	3	33.20	0	0.00	33.20	3	7,911	0.04%
2019/09/23	2	33.45	4	33.73	33.45	-2	7,902	-0.03%
2019/09/20	0	0.00	1	33.40	33.40	-1	7,900	-0.01%
2019/09/19	0	0.00	1	33.30	33.10	-1	7,870	-0.01%
2019/09/18	1	33.35	3	33.57	33.30	-2	7,826	-0.03%
2019/09/17	4	33.29	1	32.85	32.80	3	7,767	0.04%
2019/09/16	3	33.52	2	33.63	33.40	1	7,735	0.01%
2019/09/12	3	33.72	9	33.73	34.00	-6	7,669	-0.08%
2019/09/11	3	33.27	4	33.28	33.45	-1	7,566	-0.01%
2019/09/09	48	33.53	1	32.80	32.65	47	7,367	0.64%
2019/09/06	5	32.43	19	32.95	32.90	-14	7,200	-0.19%
2019/09/05	20	32.30	2	32.40	32.50	18	7,044	0.26%
2019/09/04	1	31.90	24	31.80	32.15	-23	6,853	-0.34%
2019/09/03	2	31.23	0	0.00	31.20	2	6,666	0.03%
2019/09/02	45	31.20	30	31.07	31.20	15	6,637	0.23%
2019/08/29	0	0.00	66	30.74	30.70	-66	6,570	-1.00%
2019/08/27	2	30.93	10	30.70	30.70	-8	6,492	-0.12%
2019/08/26	3	29.60	35	30.01	30.25	-32	6,376	-0.50%
2019/08/23	8	30.16	1	30.00	30.00	7	6,289	0.11%
2019/08/22	49	30.51	1	30.45	30.55	48	6,232	0.77%
2019/08/21	54	30.69	24	30.50	30.55	30	6,268	0.48%
2019/08/20	6	30.61	65	30.75	30.60	-59	6,373	-0.93%
2019/08/19	0	0.00	20	29.95	30.15	-20	6,273	-0.32%
2019/08/16	20	29.60	21	30.04	29.60	-1	6,315	-0.02%
2019/08/15	3	28.33	0	0.00	29.40	3	6,208	0.05%
2019/08/14	26	29.84	19	29.97	29.10	7	6,132	0.11%
2019/08/13	87	30.40	14	30.79	29.60	73	6,004	1.22%
2019/08/12	13	31.28	3	30.10	31.50	10	5,745	0.17%
2019/08/08	4	28.68	2	28.28	28.95	2	5,320	0.04%
2019/08/07	4	27.41	4	27.73	27.70	0	5,099	0.00%
2019/08/06	1	28.25	5.7	28.38	28.25	-4.7	4,788	-0.10%
2019/08/05	1	28.45	1	28.50	28.45	0	4,690	0.00%
2019/08/02	10	28.08	0	0.00	27.80	10	4,576	0.22%
2019/08/01	11	28.61	0	0.00	28.80	11	4,498	0.24%
2019/07/31	5	28.62	6	28.87	28.65	-1	4,485	-0.02%
2019/07/30	0	0.00	2	28.25	28.20	-2	4,404	-0.05%
2019/07/29	1	28.75	5	28.74	28.65	-4	4,356	-0.09%
2019/07/25	0	0.00	1	28.00	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	6	27.53	27.55	-6	4,103	-0.15%
2019/07/22	0	0.00	1	26.70	26.65	-1	3,997	-0.03%
2019/07/19	1	26.30	0	0.00	26.05	1	3,961	0.03%
2019/07/12	2	25.45	0	0.00	25.30	2	3,958	0.05%
2019/07/11	0	0.00	3	25.20	25.55	-3	3,970	-0.08%
2019/07/10	0	0.00	1	25.00	25.00	-1	3,965	-0.03%
2019/07/09	3	24.90	0	0.00	24.85	3	4,023	0.07%
2019/07/05	0	0.00	4	24.53	24.45	-4	4,362	-0.09%
2019/07/04	2	24.65	0	0.00	24.55	2	4,529	0.04%
2019/06/19	0	0.00	20	24.00	23.95	-20	6,047	-0.33%
2019/06/06	1	23.35	0	0.00	23.35	1	7,564	0.01%
2019/06/05	1	24.40	0	0.00	24.35	1	7,642	0.01%
2019/05/31	1	23.15	1	23.30	23.30	0	8,267	0.00%
2019/05/27	19	22.43	0	0.00	22.35	19	8,381	0.23%
2019/05/23	12	23.57	0	0.00	23.40	12	8,245	0.15%
2019/05/10	1	25.85	0	0.00	25.95	1	7,966	0.01%
2019/05/09	1	25.95	0	0.00	25.95	1	7,945	0.01%
2019/05/08	0	0.00	4	26.55	26.45	-4	7,903	-0.05%
2019/05/07	3	27.00	3	26.80	26.95	0	7,867	0.00%
2019/05/06	1	26.50	0	0.00	26.20	1	7,826	0.01%
2019/05/03	1	27.35	0	0.00	27.35	1	7,787	0.01%
2019/04/29	0	0.00	1	26.50	26.70	-1	7,722	-0.01%
2019/04/24	2	26.85	0	0.00	26.85	2	7,630	0.03%
2019/04/23	1	27.15	5	27.35	27.35	-4	7,597	-0.05%
2019/04/19	0	0.00	1	27.15	27.55	-1	7,499	-0.01%
2019/04/16	0	0.00	10	27.50	27.60	-10	7,380	-0.14%
2019/04/11	0	0.00	23.6	28.62	28.30	-23.6	7,239	-0.33%
2019/04/10	0	0.00	13.4	28.95	29.20	-13.4	7,017	-0.19%
2019/04/09	5	28.51	0	0.00	29.05	5	6,887	0.07%
2019/04/08	1	27.90	6	28.00	27.90	-5	6,616	-0.08%
2019/04/03	0	0.00	5	27.15	27.20	-5	6,382	-0.08%
2019/04/01	5	27.10	0	0.00	26.90	5	6,185	0.08%
2019/03/29	9	26.13	20	26.46	26.20	-11	6,052	-0.18%
2019/03/26	2	27.55	4	26.93	26.60	-2	6,024	-0.03%
2019/03/25	21	27.11	0	0.00	26.95	21	5,894	0.36%
2019/03/22	2	27.15	14	27.00	26.95	-12	5,890	-0.20%
2019/03/21	12	27.13	4	27.14	26.95	8	5,757	0.14%
2019/03/20	11	25.62	13	26.27	26.45	-2	5,487	-0.04%
2019/03/19	0	0.00	10	25.10	25.20	-10	5,169	-0.19%
2019/03/15	0	0.00	2	24.40	24.30	-2	4,960	-0.04%
2019/03/14	4	23.98	0	0.00	23.90	4	4,976	0.08%
2019/03/13	1	24.10	0	0.00	24.10	1	4,987	0.02%
2019/03/12	13	24.50	10	24.80	24.20	3	5,001	0.06%
2019/03/11	10	24.45	0	0.00	24.55	10	4,931	0.20%
2019/03/08	15	24.52	14	24.86	24.60	1	5,016	0.02%
2019/03/07	2	26.23	6	26.37	26.70	-4	4,585	-0.09%
2019/03/06	7	26.12	7	26.26	25.90	0	4,513	0.00%
2019/03/05	10	26.14	5	26.47	25.95	5	4,473	0.11%
2019/03/04	0	0.00	1	26.20	26.15	-1	4,406	-0.02%
2019/02/25	0	0.00	0.4	25.55	25.65	-0.4	4,400	-0.01%
2019/02/20	0	0.00	2	25.80	25.40	-2	4,740	-0.04%
2019/02/18	0	0.00	4	25.78	25.75	-4	4,899	-0.08%
2019/02/15	6	25.53	6	25.97	25.40	0	4,952	0.00%
2019/02/13	4	25.66	2	25.75	25.70	2	5,207	0.04%
2019/02/12	0	0.00	0.2	25.25	25.35	-0.2	5,280	0.00%
2019/01/25	0	0.00	2	25.70	25.50	-2	5,897	-0.03%
2019/01/18	0	0.00	0.5	24.90	24.90	-0.5	6,485	-0.01%
2019/01/15	1	24.30	0	0.00	24.55	1	6,861	0.01%
2019/01/11	0	0.00	6.7	24.22	24.40	-6.7	7,153	-0.09%
2019/01/07	0	24.70	0	0.00	24.60	0	7,500	0.00%
2019/01/04	1.2	24.59	0	0.00	25.20	1.2	7,669	0.02%
2018/12/26	2	25.10	0	0.00	25.10	2	8,017	0.02%
2018/12/25	1	25.45	0	0.00	25.55	1	8,178	0.01%
2018/12/21	0	0.00	1	26.25	26.25	-1	8,660	-0.01%
2018/12/18	5	26.40	3	26.72	26.10	2	9,068	0.02%
2018/12/17	2	26.70	7	26.53	26.30	-5	9,002	-0.06%
2018/12/14	2	27.30	0	0.00	27.05	2	8,877	0.02%
2018/12/13	4	28.05	5	27.98	27.80	-1	8,790	-0.01%
2018/12/12	20	28.28	18	28.49	28.30	2	8,790	0.02%
2018/12/10	0	0.00	2	27.05	27.50	-2	8,747	-0.02%
2018/12/07	7	27.79	0	0.00	27.30	7	8,732	0.08%
2018/12/06	0	0.00	1	26.95	27.60	-1	8,638	-0.01%
2018/12/05	3	27.70	5	27.40	27.45	-2	8,530	-0.02%
2018/12/04	0	0.00	4	28.00	28.20	-4	8,440	-0.05%
2018/12/03	0	0.00	1.8	27.97	28.05	-1.8	8,336	-0.02%
2018/11/30	7	27.14	19	27.18	27.30	-12	8,115	-0.15%
2018/11/29	10	27.11	0	0.00	26.70	10	8,013	0.12%
2018/11/28	10	26.78	0	0.00	26.65	10	7,944	0.13%
2018/11/27	1	26.85	1	26.80	26.85	0	7,892	0.00%
2018/11/23	11	25.58	10	25.65	25.70	1	7,765	0.01%
2018/11/22	0	0.00	0.2	26.20	26.20	-0.2	7,691	0.00%
2018/11/21	0	0.00	1	27.00	27.00	-1	7,645	-0.01%
2018/11/20	7	26.80	11	26.96	26.55	-4	7,541	-0.05%
2018/11/19	2	26.75	8	26.78	26.75	-6	7,343	-0.08%
2018/11/14	3	27.25	5	26.68	26.70	-2	7,168	-0.03%
2018/11/13	0	0.00	0.5	27.00	27.20	-0.5	7,135	-0.01%
2018/11/12	4	26.85	5	26.97	26.80	-1	7,010	-0.01%
2018/11/09	0.5	26.00	11	26.15	26.15	-10.5	6,859	-0.15%
2018/11/08	8	25.99	109	26.19	25.80	-101	6,755	-1.50%	大賣/鉅額交易
2018/11/07	4	25.36	6	25.18	25.40	-2	6,632	-0.03%
2018/11/06	2	25.30	2	25.80	25.25	0	6,595	0.00%
2018/11/05	6	24.75	2	24.70	25.10	4	6,425	0.06%
2018/11/01	7	22.70	11	23.04	23.45	-4	6,071	-0.07%
2018/10/31	5	20.87	3	21.22	21.35	2	5,914	0.03%
2018/10/30	1	20.15	0	0.00	20.20	1	5,841	0.02%
2018/10/26	7	23.15	9	23.18	23.35	-2	5,586	-0.04%
2018/10/17	4	23.56	4	23.50	23.50	0	5,384	0.00%
2018/10/16	1	23.25	4	23.28	22.85	-3	5,212	-0.06%
2018/10/15	13	23.84	0	0.00	23.60	13	5,116	0.25%
2018/10/12	13	23.09	13	23.24	23.50	0	5,047	0.00%
2018/10/11	5	22.50	5	22.10	22.50	0	4,911	0.00%
2018/10/09	0	0.00	2	23.60	23.60	-2	4,725	-0.04%
2018/10/05	0	0.00	7	23.02	22.60	-7	4,572	-0.15%
2018/10/04	10	24.09	5	24.05	24.10	5	4,445	0.11%
2018/10/03	2	24.25	4	24.20	24.25	-2	4,271	-0.05%
2018/10/02	3	24.22	5	24.20	23.65	-2	4,050	-0.05%
2018/09/28	1	23.65	1	23.65	23.65	0	3,853	0.00%
2018/09/27	0	0.00	3	23.33	23.50	-3	3,837	-0.08%
2018/09/26	3	23.90	4	23.79	23.45	-1	3,783	-0.03%
2018/09/25	1	23.90	2	23.60	23.90	-1	3,659	-0.03%
2018/09/21	4	23.18	9	23.27	23.40	-5	3,469	-0.14%
2018/09/20	16	23.12	11	23.20	22.85	5	3,252	0.15%
2018/09/19	2	22.85	4	22.85	22.85	-2	3,122	-0.06%
2018/09/18	21	22.75	33	22.84	22.60	-12	3,030	-0.40%
2018/09/17	0	0.00	1	21.95	21.90	-1	2,783	-0.04%
2018/09/14	2	20.35	5	20.48	20.35	-3	2,841	-0.11%
2018/09/13	4	20.04	5	20.00	20.05	-1	3,146	-0.03%
2018/09/12	0	0.00	1	20.15	20.00	-1	3,180	-0.03%
2018/09/11	1	20.25	0	0.00	20.40	1	3,205	0.03%
2018/09/10	2	20.58	11	20.14	20.15	-9	3,271	-0.28%
2018/09/07	8	20.99	5	21.20	20.85	3	3,315	0.09%
2018/09/06	15	21.67	17	21.79	21.60	-2	3,284	-0.06%
2018/09/04	0	0.00	2	20.98	21.05	-2	3,237	-0.06%
2018/09/03	1	20.95	2	21.18	20.90	-1	3,288	-0.03%
2018/08/31	0	0.00	1	21.05	21.05	-1	3,319	-0.03%
2018/08/30	2	21.13	0	0.00	21.15	2	3,427	0.06%
2018/08/28	1	21.20	0	0.00	21.15	1	3,630	0.03%
2018/08/27	2	21.15	0	0.00	21.15	2	3,661	0.05%
2018/08/22	0	0.00	2	21.20	21.20	-2	3,816	-0.05%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/16	1	21.15	2	21.20	21.25	-1	4,048	-0.02%
2018/08/14	2	21.85	0	0.00	21.85	2	4,217	0.05%
2018/08/13	7	21.91	0	0.00	21.75	7	4,299	0.16%
2018/08/10	3	22.60	1	22.85	22.60	2	4,250	0.05%
2018/08/06	0	0.00	5	23.12	23.00	-5	4,307	-0.12%
2018/08/03	1	22.65	3	22.70	22.70	-2	4,332	-0.05%
2018/08/02	1	22.10	2	22.33	22.15	-1	4,343	-0.02%
2018/08/01	3	22.37	0	0.00	22.35	3	4,552	0.07%
2018/07/31	2	22.35	0	0.00	22.40	2	4,772	0.04%
2018/07/24	1	22.15	0	0.00	22.30	1	4,953	0.02%
2018/07/23	1	22.15	0	0.00	22.10	1	4,981	0.02%
2018/07/20	4	22.86	0	0.00	22.45	4	5,025	0.08%
2018/07/19	2	22.70	3	22.93	22.75	-1	5,139	-0.02%
2018/07/18	0	0.00	1	22.50	22.40	-1	5,194	-0.02%
2018/07/12	0	0.00	33	22.82	22.35	-33	5,446	-0.61%
2018/07/09	1	21.80	0	0.00	21.65	1	5,525	0.02%
2018/07/05	4	21.59	0	0.00	21.30	4	5,561	0.07%
2018/07/04	1	22.00	0	0.00	22.15	1	5,542	0.02%
2018/07/03	6	22.78	0	0.00	22.55	6	5,535	0.11%
2018/06/29	5	23.05	0	0.00	23.05	5	5,572	0.09%
2018/06/28	32	23.01	0	0.00	23.05	32	5,562	0.58%
2018/06/27	30	23.35	30	23.30	23.30	0	5,630	0.00%
2018/06/26	3	23.68	3	23.88	23.55	0	5,699	0.00%
2018/06/25	16	23.66	1	24.00	23.55	15	5,702	0.26%
2018/06/22	0	0.00	13	24.17	24.80	-13	5,558	-0.23%
2018/06/21	1	22.15	2	22.55	23.00	-1	5,293	-0.02%
2018/06/19	1	22.70	0	0.00	22.85	1	5,356	0.02%
2018/06/15	1	22.85	0	0.00	23.20	1	5,359	0.02%
2018/06/14	4	22.80	1	22.65	22.60	3	5,320	0.06%
2018/06/13	0	0.00	1	23.30	22.95	-1	5,431	-0.02%
2018/06/12	23	23.26	21	23.00	23.00	2	5,734	0.03%
2018/06/11	5	23.00	0.5	23.00	22.95	4.5	5,675	0.08%
2018/06/07	1	23.10	0	0.00	22.75	1	5,763	0.02%
2018/06/05	1	22.05	1	22.15	22.20	0	5,765	0.00%
2018/06/01	0	0.00	4	21.95	21.80	-4	5,661	-0.07%
2018/05/31	6	21.95	0	0.00	22.00	6	5,661	0.11%
2018/05/29	0	0.00	10	22.20	22.20	-10	5,563	-0.18%
2018/05/23	10	21.45	0	0.00	21.35	10	5,424	0.18%
2018/05/22	13	22.01	3	21.92	21.60	10	5,416	0.18%
2018/05/18	3	20.60	0	0.00	20.75	3	5,210	0.06%
2018/05/15	5	21.15	0	0.00	21.10	5	5,266	0.09%
2018/05/14	0	0.00	4	21.55	21.40	-4	5,442	-0.07%
2018/05/11	2	21.78	8	21.79	21.75	-6	5,436	-0.11%
2018/05/10	0	0.00	1	22.25	22.30	-1	5,382	-0.02%
2018/05/09	14	22.14	23	22.06	22.25	-9	5,354	-0.17%
2018/05/08	19.5	21.91	4	21.43	22.05	15.5	5,160	0.30%
2018/05/07	10	20.70	0	0.00	20.70	10	5,005	0.20%
2018/05/04	4	21.25	0	0.00	21.00	4	5,025	0.08%
2018/05/02	10	21.05	5	20.70	20.95	5	5,090	0.10%
2018/04/30	3	20.55	1	20.60	20.65	2	5,084	0.04%
2018/04/26	5	20.20	6	20.26	20.30	-1	5,077	-0.02%
2018/04/25	7	20.35	0	0.00	20.55	7	5,055	0.14%
2018/04/24	16	21.14	0	0.00	20.95	16	4,979	0.32%
2018/04/19	11	22.30	0	0.00	22.30	11	5,031	0.22%
2018/04/18	1	22.70	0	0.00	22.60	1	4,983	0.02%
2018/04/17	11	22.75	0	0.00	22.70	11	4,968	0.22%
2018/04/16	11	22.90	0	0.00	22.85	11	5,011	0.22%
2018/04/13	21	23.13	1	23.25	23.10	20	4,987	0.40%
2018/04/10	1	23.40	0	0.00	23.35	1	5,091	0.02%
2018/04/02	0	0.00	2	24.33	23.85	-2	5,155	-0.04%
2018/03/31	2	24.10	0	0.00	24.05	2	5,160	0.04%
2018/03/30	5	23.85	5	23.50	23.85	0	5,157	0.00%
2018/03/29	0	0.00	3	23.30	23.05	-3	5,105	-0.06%
2018/03/23	5	23.75	20	23.70	23.70	-15	4,814	-0.31%
2018/03/22	20	24.74	0	0.00	24.35	20	4,761	0.42%
2018/03/20	1	25.00	0	0.00	24.85	1	5,135	0.02%
2018/03/19	1	25.10	0	0.00	25.05	1	5,212	0.02%
2018/03/13	3	26.55	0	0.00	26.20	3	5,199	0.06%
2018/03/09	1	26.05	1	26.00	26.05	0	5,250	0.00%
2018/03/01	10	25.55	11	25.01	25.55	-1	6,259	-0.02%
2018/02/26	3	25.10	3	25.40	25.10	0	6,422	0.00%
2018/02/22	0	0.00	2	24.65	24.75	-2	6,560	-0.03%
2018/02/21	7	24.32	6	24.42	24.35	1	6,604	0.02%
2018/02/09	1	23.00	0	0.00	23.80	1	6,734	0.01%
2018/02/08	4	24.55	0	0.00	24.30	4	6,911	0.06%
2018/02/07	3	24.62	2	24.50	24.50	1	7,146	0.01%
2018/02/06	2	24.08	0	0.00	23.75	2	7,212	0.03%
2018/01/31	1	26.75	0	0.00	26.65	1	7,576	0.01%
2018/01/24	0	0.00	1	26.95	26.90	-1	8,492	-0.01%
2018/01/22	0	0.00	4	26.95	26.75	-4	8,664	-0.05%
2018/01/16	5	27.15	1	26.90	27.30	4	9,568	0.04%
2018/01/15	5	26.35	0	0.00	26.35	5	9,558	0.05%
2018/01/11	1	26.25	0	0.00	26.10	1	9,681	0.01%
2018/01/08	1	27.00	1	26.85	26.85	0	10,189	0.00%
2018/01/05	0	0.00	2	26.95	26.90	-2	10,569	-0.02%
2018/01/04	3	27.05	17	27.08	27.05	-14	10,909	-0.13%
2018/01/02	0	0.00	2	26.48	26.40	-2	12,507	-0.02%