南茂 (8150)-兆豐-小港券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,658張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30

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－兆豐-小港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-小港券商分點個股進出
兆豐-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	30	30.37	4	30.33	30.50	26	2,397	1.08%
2024/12/12	20	31.43	0	0.00	31.15	20	2,379	0.84%
2024/12/10	0	0.00	2	31.68	31.60	-2	2,418	-0.08%
2024/12/09	1	31.95	1	31.70	31.40	0	2,478	0.00%
2024/12/04	0	0.00	1	32.15	32.10	-1	2,546	-0.04%
2024/12/03	4	32.51	0	0.00	32.10	4	2,630	0.15%
2024/12/02	0	0.00	5	32.45	32.40	-5	2,666	-0.19%
2024/11/27	0	0.00	1	31.85	31.85	-1	2,776	-0.04%
2024/11/21	1	31.90	0	0.00	31.95	1	2,833	0.04%
2024/11/18	0.1	32.05	0	0.00	32.20	0.1	2,886	0.00%
2024/11/12	0.1	33.05	2	32.70	32.95	-1.9	2,918	-0.07%
2024/11/08	7	34.46	0	0.00	33.85	7	2,864	0.24%
2024/11/06	5.1	34.71	0	0.00	34.60	5.1	2,771	0.18%
2024/11/04	1	35.95	0	0.00	35.95	1	2,712	0.04%
2024/10/29	0	0.00	2	35.30	35.35	-2	2,770	-0.07%
2024/10/28	5	36.25	0	0.00	36.00	5	2,765	0.18%
2024/10/25	1	36.00	1	36.25	36.30	0	2,773	0.00%
2024/10/24	2	36.05	0	0.00	36.00	2	2,791	0.07%
2024/10/23	1	36.60	0	0.00	36.50	1	2,801	0.04%
2024/10/18	3	36.45	7	36.54	36.30	-4	2,888	-0.14%
2024/10/16	1	36.00	0	0.00	36.70	1	2,905	0.03%
2024/10/14	1	36.55	2	36.55	36.45	-1	2,879	-0.03%
2024/10/11	2	36.70	0	0.00	36.65	2	2,874	0.07%
2024/10/08	8	37.49	0	0.00	37.50	8	2,848	0.28%
2024/10/07	1	37.85	0	0.00	38.00	1	2,869	0.03%
2024/10/01	1	37.50	0	0.00	37.60	1	2,889	0.03%
2024/09/30	7	37.76	0	0.00	37.50	7	2,910	0.24%
2024/09/27	2	37.95	0	0.00	37.65	2	2,871	0.07%
2024/09/26	0	0.00	1	37.35	36.95	-1	2,719	-0.04%
2024/09/25	1	37.40	0.3	37.05	36.90	0.7	2,712	0.03%
2024/09/24	10	36.65	0	0.00	36.65	10	2,734	0.37%
2024/09/23	0	0.00	15	37.13	37.05	-15	2,791	-0.54%
2024/09/20	5	37.00	4	37.28	37.00	1	2,816	0.04%
2024/09/18	1	37.30	0	0.00	36.80	1	2,802	0.04%
2024/09/12	0	0.00	7	36.42	36.20	-7	2,869	-0.24%
2024/09/10	12	35.89	2	35.55	35.05	10	2,860	0.35%
2024/09/09	4	35.89	0	0.00	36.30	4	2,837	0.14%
2024/09/06	1	35.90	0	0.00	36.10	1	2,845	0.04%
2024/09/04	9	36.71	0	0.00	36.45	9	2,795	0.32%
2024/08/30	22	38.08	7	38.21	38.15	15	2,645	0.57%
2024/08/28	0	0.00	0	37.50	37.40	0	2,601	0.00%
2024/08/26	0	0.00	5	37.82	37.50	-5	2,706	-0.18%
2024/08/23	2	37.00	0	0.00	37.30	2	2,709	0.07%
2024/08/22	2	37.80	2	37.75	37.50	0	2,694	0.00%
2024/08/21	2	37.70	0	0.00	37.35	2	2,710	0.07%
2024/08/16	0.1	37.90	0	0.00	37.55	0.1	2,953	0.00%
2024/08/14	1.1	38.25	0	0.00	38.15	1.1	3,124	0.04%
2024/08/06	0.1	36.22	0	0.00	36.40	0.1	3,342	0.00%
2024/08/05	0	0.00	5	36.30	36.15	-5	3,353	-0.15%
2024/07/23	0	0.00	3	40.35	40.90	-3	3,389	-0.09%
2024/07/22	7	40.53	1	40.00	40.30	6	3,380	0.18%
2024/07/19	17	42.02	0	0.00	41.70	17	3,360	0.51%
2024/07/15	3.6	42.82	0	0.00	42.80	3.6	3,404	0.11%
2024/07/12	0.4	43.60	6	43.59	43.60	-5.6	3,397	-0.16%
2024/07/11	2	43.60	0	0.00	43.60	2	3,408	0.06%
2024/07/10	0	0.00	1	43.10	43.60	-1	3,445	-0.03%
2024/07/05	1	43.15	0	0.00	43.30	1	3,427	0.03%
2024/07/03	2	42.55	0	0.00	42.90	2	3,462	0.06%
2024/07/01	1	42.90	0	0.00	42.50	1	3,536	0.03%
2024/06/27	6	42.37	0	0.00	42.75	6	3,538	0.17%
2024/06/26	5	45.25	0	0.00	45.00	5	3,703	0.13%
2024/06/25	0	0.00	9	45.13	45.35	-9	3,904	-0.23%
2024/06/21	0	0.00	16	45.56	45.70	-16	4,069	-0.39%
2024/06/20	0	45.20	0	0.00	45.20	0	4,104	0.00%
2024/06/13	0	0.00	2	44.60	44.40	-2	4,615	-0.04%
2024/06/11	12	43.91	10	44.20	43.50	2	4,700	0.04%
2024/06/06	1	43.75	0	0.00	43.75	1	4,823	0.02%
2024/06/04	0	0.00	2	44.20	44.10	-2	4,970	-0.04%
2024/06/03	9	44.23	0	0.00	44.30	9	5,068	0.18%
2024/05/31	4	44.35	6	44.95	44.20	-2	5,162	-0.04%
2024/05/30	1	45.05	0	0.00	45.05	1	5,156	0.02%
2024/05/29	0	0.00	1	45.10	45.20	-1	5,212	-0.02%
2024/05/27	5	44.45	0	0.00	44.25	5	5,296	0.09%
2024/05/24	5	43.90	0	0.00	44.15	5	5,285	0.09%
2024/05/23	11	44.81	0	0.00	44.35	11	5,255	0.21%
2024/05/22	0	0.00	3	44.88	45.75	-3	5,202	-0.06%
2024/05/21	0	0.00	4	44.45	44.65	-4	5,130	-0.08%
2024/05/20	0	0.00	2	43.70	43.85	-2	5,027	-0.04%
2024/05/17	3	43.27	0	0.00	43.20	3	4,908	0.06%
2024/05/16	2	43.55	0	0.00	43.65	2	4,821	0.04%
2024/05/15	0	0.00	1	43.60	43.45	-1	4,826	-0.02%
2024/05/13	5	43.16	0	0.00	42.90	5	4,828	0.10%
2024/05/10	6	43.95	0	0.00	43.40	6	4,785	0.13%
2024/05/09	4	45.20	0	0.00	45.20	4	4,670	0.09%
2024/05/08	2	45.05	0	0.00	45.50	2	4,636	0.04%
2024/05/06	1	45.30	0	0.00	45.40	1	4,562	0.02%
2024/05/03	1	46.10	0	0.00	45.50	1	4,557	0.02%
2024/04/29	0	0.00	2.5	46.84	47.00	-2.5	4,522	-0.06%
2024/04/25	1	46.40	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0	0.00	5	46.89	47.30	-5	4,678	-0.11%
2024/04/22	5	44.98	0	0.00	45.35	5	4,707	0.11%
2024/04/19	3	45.80	3	45.20	45.65	0	4,735	0.00%
2024/04/17	1	46.75	0	0.00	47.45	1	4,924	0.02%
2024/04/16	3	46.80	0	0.00	46.85	3	4,932	0.06%
2024/04/12	2	48.90	1	49.15	48.70	1	4,891	0.02%
2024/04/11	0	0.00	2	48.65	48.75	-2	4,866	-0.04%
2024/04/10	0.1	48.75	0	0.00	48.75	0.1	4,843	0.00%
2024/04/09	1	48.65	0	0.00	48.85	1	4,812	0.02%
2024/04/03	0.1	49.10	0	0.00	49.25	0.1	4,736	0.00%
2024/04/01	1	49.40	1	49.40	49.35	0	4,709	0.00%
2024/03/27	5	49.70	4.2	50.18	50.70	0.8	4,216	0.02%
2024/03/26	3.2	48.34	10	48.31	48.40	-6.8	4,105	-0.17%
2024/03/25	0.1	49.80	2	49.95	49.95	-1.9	4,057	-0.05%
2024/03/22	1	50.50	0	0.00	50.90	1	4,012	0.02%
2024/03/21	0	0.00	1	51.00	51.00	-1	3,964	-0.03%
2024/03/20	2	52.10	6	51.32	50.10	-4	3,935	-0.10%
2024/03/12	8	47.45	9	47.55	48.10	-1	3,660	-0.03%
2024/03/11	0	0.00	10	47.30	46.90	-10	3,618	-0.28%
2024/03/08	2	47.25	0	0.00	46.90	2	3,605	0.06%
2024/03/07	0	0.00	7	46.94	47.15	-7	3,582	-0.20%
2024/03/06	2	46.13	1	46.25	46.65	1	3,501	0.03%
2024/03/05	5	45.27	5	45.44	45.10	0	3,439	0.00%
2024/03/04	2	45.38	110.1	45.23	45.10	-108.1	3,411	-3.17%	大賣/鉅額交易
2024/03/01	2.1	44.22	1	44.15	43.95	1.1	3,303	0.03%
2024/02/29	0	0.00	1	43.70	44.10	-1	3,258	-0.03%
2024/02/26	0	0.00	10	43.15	43.45	-10	3,173	-0.32%
2024/02/23	1	43.25	0	0.00	43.25	1	3,197	0.03%
2024/02/22	1	43.75	0	0.00	44.00	1	3,140	0.03%
2024/01/23	7	43.95	7	43.95	43.10	0	3,637	0.00%
2024/01/22	0	0.00	6	44.06	43.95	-6	3,630	-0.17%
2024/01/19	5	44.00	0	0.00	43.70	5	3,632	0.14%
2024/01/17	0	0.00	4	43.00	43.00	-4	3,746	-0.11%
2024/01/12	7	43.37	7	42.91	42.80	0	4,073	0.00%
2024/01/10	0	0.00	1	41.85	41.85	-1	3,866	-0.03%
2024/01/08	0	0.00	1	41.25	41.15	-1	3,859	-0.03%
2024/01/02	4	42.00	0	0.00	42.00	4	3,839	0.10%
2023/12/27	1	43.65	0	0.00	43.70	1	3,799	0.03%
2023/12/26	0	0.00	20	43.10	43.10	-20	3,769	-0.53%
2023/12/21	1	42.50	0	0.00	42.45	1	3,729	0.03%
2023/12/20	3	42.40	2	42.55	42.45	1	3,712	0.03%
2023/12/19	5	42.96	0	0.00	42.90	5	3,654	0.14%
2023/12/18	0	0.00	2	43.70	43.70	-2	3,609	-0.06%
2023/12/14	0	0.00	1	43.40	43.35	-1	3,466	-0.03%
2023/12/13	10	42.20	0	0.00	43.15	10	3,404	0.29%
2023/12/11	1	42.45	0	0.00	42.40	1	3,319	0.03%
2023/12/01	2	41.00	1	40.95	41.10	1	3,234	0.03%
2023/11/24	2	39.30	3	39.55	39.40	-1	3,174	-0.03%
2023/11/22	20	39.85	1	39.75	39.85	19	3,338	0.57%
2023/11/21	0	0.00	1	39.60	39.50	-1	3,305	-0.03%
2023/11/20	0	0.00	3	39.10	39.05	-3	3,285	-0.09%
2023/11/16	4	38.41	0	0.00	38.45	4	3,273	0.12%
2023/11/15	0	0.00	1	38.60	38.60	-1	3,264	-0.03%
2023/11/06	1	37.80	1	38.05	37.80	0	3,057	0.00%
2023/11/03	3	38.22	0	0.00	37.95	3	2,995	0.10%
2023/10/30	0	0.00	3	40.65	40.65	-3	2,800	-0.11%
2023/10/27	2	41.10	0	0.00	40.90	2	2,781	0.07%
2023/10/25	2	41.90	2	42.65	42.00	0	2,710	0.00%
2023/10/24	5	41.91	0	0.00	42.15	5	2,516	0.20%
2023/10/23	2	41.70	3.5	40.86	41.40	-1.5	2,312	-0.06%
2023/10/20	4	39.93	0	0.00	39.85	4	2,121	0.19%
2023/10/18	3	38.90	0	0.00	39.95	3	2,111	0.14%
2023/10/17	0	0.00	1	39.40	39.00	-1	2,098	-0.05%
2023/10/13	0	0.00	2	39.05	39.05	-2	2,128	-0.09%
2023/10/04	1	37.35	2	37.50	37.50	-1	2,157	-0.05%
2023/10/03	0	0.00	1	37.90	37.90	-1	2,178	-0.05%
2023/09/27	1	37.25	0	0.00	37.60	1	2,264	0.04%
2023/09/22	0	0.00	1	38.35	38.50	-1	2,386	-0.04%
2023/09/21	1	38.25	0	0.00	38.30	1	2,483	0.04%
2023/09/18	0	0.00	8.5	39.65	39.60	-8.5	2,632	-0.32%
2023/09/14	0	0.00	2	38.90	39.00	-2	2,678	-0.07%
2023/09/12	2	39.75	1	39.60	39.70	1	2,728	0.04%
2023/09/08	1	39.35	0	0.00	39.60	1	2,798	0.04%
2023/09/07	0	0.00	6	40.30	40.35	-6	2,809	-0.21%
2023/09/01	0	0.00	3	38.48	38.50	-3	2,726	-0.11%
2023/08/31	0	0.00	1	38.30	38.35	-1	2,721	-0.04%
2023/08/30	1	37.65	1	37.70	37.90	0	2,726	0.00%
2023/08/29	1	37.60	1	38.65	37.75	0	2,723	0.00%
2023/08/28	2	38.25	3	38.20	37.95	-1	2,689	-0.04%
2023/08/25	1	37.10	0	0.00	37.05	1	2,583	0.04%
2023/08/24	0	0.00	2	37.23	36.90	-2	2,618	-0.08%
2023/08/16	1	35.80	0	0.00	35.75	1	2,766	0.04%
2023/08/10	0	0.00	1	36.30	36.70	-1	2,765	-0.04%
2023/08/08	1	36.70	0	0.00	37.05	1	2,735	0.04%
2023/08/07	0	0.00	4	36.96	37.35	-4	2,714	-0.15%
2023/08/04	4	36.28	2	36.35	36.30	2	2,659	0.08%
2023/08/01	0	0.00	1	35.75	35.75	-1	2,645	-0.04%
2023/07/31	1	36.35	5	36.15	35.75	-4	2,669	-0.15%
2023/07/28	1	36.05	0	0.00	36.10	1	2,641	0.04%
2023/07/27	2	35.45	0	0.00	35.75	2	2,642	0.08%
2023/07/24	1	35.35	0	0.00	35.55	1	2,680	0.04%
2023/07/21	0	0.00	5	36.03	36.00	-5	2,661	-0.19%
2023/07/19	0	0.00	5	36.10	36.20	-5	2,626	-0.19%
2023/07/17	1	35.60	1	35.70	35.75	0	2,592	0.00%
2023/07/14	5	35.45	0	0.00	35.45	5	2,609	0.19%
2023/07/10	1	34.65	0	0.00	34.70	1	2,638	0.04%
2023/07/07	4	35.24	0	0.00	35.25	4	2,650	0.15%
2023/07/05	0	0.00	8	35.85	35.95	-8	2,646	-0.30%
2023/07/03	3	35.62	1	35.60	35.60	2	2,706	0.07%
2023/06/30	0	0.00	1	36.40	36.50	-1	2,701	-0.04%
2023/06/29	2	36.48	0	0.00	36.35	2	2,720	0.07%
2023/06/20	1	38.75	0	0.00	39.15	1	2,428	0.04%
2023/06/15	1	38.90	1	39.10	39.00	0	2,320	0.00%
2023/06/14	1	40.00	0	0.00	39.35	1	2,306	0.04%
2023/06/13	1	39.85	0	0.00	39.80	1	2,278	0.04%
2023/06/12	0	0.00	30	40.05	40.30	-30	2,251	-1.33%
2023/06/09	2	40.10	0	0.00	40.05	2	2,239	0.09%
2023/06/05	3	40.57	0	0.00	40.55	3	2,226	0.13%
2023/05/30	3	39.00	0	0.00	39.05	3	2,248	0.13%
2023/05/29	0	0.00	0.1	40.05	39.55	-0.1	2,282	0.00%
2023/05/17	0.1	38.40	2	38.43	38.50	-1.9	2,333	-0.08%
2023/05/15	1	37.85	1	37.85	37.85	0	2,334	0.00%
2023/05/12	0	0.00	1	37.40	37.75	-1	2,346	-0.04%
2023/05/11	2	38.50	12	37.88	37.70	-10	2,366	-0.42%
2023/05/05	0	0.00	1	38.05	38.10	-1	2,412	-0.04%
2023/05/03	0	0.00	2	37.50	37.65	-2	2,523	-0.08%
2023/04/25	0	0.00	15	36.70	36.60	-15	2,572	-0.58%
2023/04/20	0	0.00	2	38.45	38.05	-2	2,554	-0.08%
2023/04/19	10	38.40	0	0.00	38.20	10	2,561	0.39%
2023/04/17	0	0.00	20	39.00	38.85	-20	2,528	-0.79%
2023/04/12	0	0.00	11	39.15	39.15	-11	2,502	-0.44%
2023/04/07	0	0.00	7	38.80	38.60	-7	2,421	-0.29%
2023/04/06	2	38.68	6	38.63	39.10	-4	2,365	-0.17%
2023/03/31	35	38.10	0	0.00	38.35	35	2,317	1.51%
2023/03/30	2	37.50	0	0.00	37.50	2	2,223	0.09%
2023/03/29	1	37.00	0	0.00	37.00	1	2,203	0.05%
2023/03/27	0	0.00	9	36.93	36.90	-9	2,253	-0.40%
2023/03/22	0	0.00	7	37.14	37.10	-7	2,276	-0.31%
2023/03/20	0	0.00	5	36.35	36.75	-5	2,262	-0.22%
2023/03/16	5	35.60	2	35.80	35.70	3	2,233	0.13%
2023/03/13	1	36.65	0	0.00	36.95	1	2,276	0.04%
2023/03/10	1	37.00	6	37.24	37.30	-5	2,264	-0.22%
2023/03/07	0	0.00	1	37.35	37.70	-1	2,256	-0.04%
2023/03/03	6	36.65	0	36.70	36.70	6	2,209	0.27%
2023/03/02	5	36.15	0	0.00	36.35	5	2,212	0.23%
2023/03/01	25	35.39	5	36.10	36.05	20	2,198	0.91%
2023/02/24	6	36.02	5	36.60	36.40	1	2,134	0.05%
2023/02/23	2	37.05	3	37.00	37.00	-1	2,057	-0.05%
2023/02/21	1	36.55	0	0.00	36.55	1	2,049	0.05%
2023/02/17	1	35.50	0	0.00	35.60	1	2,148	0.05%
2023/02/16	1	35.65	0	0.00	35.65	1	2,170	0.05%
2023/02/15	1	35.35	0	0.00	35.35	1	2,208	0.05%
2023/02/10	0	0.00	2	35.80	35.90	-2	2,307	-0.09%
2023/02/08	0	0.00	1	35.80	35.85	-1	2,344	-0.04%
2023/02/07	3	35.20	4	35.40	35.50	-1	2,334	-0.04%
2023/02/03	0	0.00	2	35.95	36.20	-2	2,314	-0.09%
2023/02/02	3	35.20	0	0.00	35.80	3	2,255	0.13%
2023/01/31	2	34.60	0	0.00	34.60	2	2,197	0.09%
2023/01/30	1.6	33.98	7	33.95	34.05	-5.4	2,153	-0.25%
2023/01/16	0.1	33.70	10	33.35	33.65	-9.9	2,219	-0.45%
2023/01/13	0	0.00	38	33.13	32.95	-38	2,245	-1.69%
2023/01/12	0	0.00	1	33.30	33.10	-1	2,357	-0.04%
2023/01/09	0.3	33.45	0	0.00	33.70	0.3	2,612	0.01%
2022/12/30	0	0.00	1	32.90	33.50	-1	2,668	-0.04%
2022/12/29	0	0.00	1	31.95	32.65	-1	2,657	-0.04%
2022/12/28	1	32.30	0	0.00	32.30	1	2,682	0.04%
2022/12/27	13	32.95	0	0.00	32.65	13	2,701	0.48%
2022/12/23	0	0.00	1	32.90	32.90	-1	2,727	-0.04%
2022/12/21	1	32.30	0	0.00	32.20	1	2,786	0.04%
2022/12/14	7	33.35	0	0.00	33.40	7	2,852	0.25%
2022/12/09	13	33.45	0	0.00	33.30	13	2,906	0.45%
2022/12/07	10	33.56	0	0.00	33.30	10	2,935	0.34%
2022/12/06	8	34.14	0	0.00	33.70	8	2,928	0.27%
2022/12/02	0	0.00	3	34.20	34.20	-3	2,933	-0.10%
2022/12/01	0	0.00	18.1	34.04	34.10	-18.1	2,937	-0.62%
2022/11/30	10.1	33.57	0	0.00	33.60	10.1	2,935	0.34%
2022/11/28	1	33.05	0	0.00	33.15	1	2,943	0.03%
2022/11/24	0	0.00	4	33.49	33.65	-4	2,977	-0.13%
2022/11/23	12	33.15	0	0.00	32.95	12	2,944	0.41%
2022/11/21	2	33.00	1	33.30	33.20	1	2,961	0.03%
2022/11/18	5	33.90	1	34.10	33.80	4	2,928	0.14%
2022/11/16	0	0.00	3	33.73	33.60	-3	2,875	-0.10%
2022/11/15	0	0.00	13	32.98	33.15	-13	2,814	-0.46%
2022/11/14	1	32.65	0	0.00	32.70	1	2,801	0.04%
2022/11/11	3	32.55	3	32.85	32.50	0	2,784	0.00%
2022/11/10	1	31.95	0	0.00	32.20	1	2,760	0.04%
2022/11/09	0	0.00	1	32.45	32.30	-1	2,752	-0.04%
2022/11/07	2	31.60	2	31.55	31.60	0	2,706	0.00%
2022/11/04	1	31.50	0	0.00	31.60	1	2,715	0.04%
2022/11/03	1	32.20	3	32.10	32.25	-2	2,679	-0.07%
2022/11/02	0	0.00	1	31.90	31.95	-1	2,687	-0.04%
2022/11/01	0	0.00	1	32.10	31.65	-1	2,720	-0.04%
2022/10/31	0	0.00	1	31.85	31.75	-1	2,776	-0.04%
2022/10/26	0	0.00	2	30.75	30.60	-2	2,791	-0.07%
2022/10/25	1	31.45	3	31.32	30.70	-2	2,774	-0.07%
2022/10/24	2	31.65	0	0.00	31.25	2	2,808	0.07%
2022/10/20	2	31.98	0	0.00	32.20	2	2,735	0.07%
2022/10/19	6	32.28	3	32.30	32.30	3	2,646	0.11%
2022/10/18	1.4	30.69	0.1	30.90	31.00	1.4	2,465	0.05%
2022/10/17	0.4	29.50	0	0.00	30.00	0.4	2,476	0.02%
2022/10/13	0	0.00	1	28.65	28.40	-1	2,567	-0.04%
2022/10/12	5.1	29.36	0	0.00	29.45	5.1	2,564	0.20%
2022/10/11	2	29.65	0	0.00	29.50	2	2,598	0.08%
2022/10/07	0	0.00	1	30.75	30.90	-1	2,649	-0.04%
2022/10/04	1	30.35	0	0.00	30.60	1	2,718	0.04%
2022/09/26	1	30.30	0	0.00	29.85	1	3,054	0.03%
2022/09/22	1	31.80	0	0.00	32.00	1	3,218	0.03%
2022/09/21	2	32.40	0	0.00	32.25	2	3,330	0.06%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/19	2	32.80	1	32.90	32.70	1	3,500	0.03%
2022/09/16	2	32.98	0	0.00	32.75	2	3,540	0.06%
2022/09/15	2	33.30	0	0.00	33.25	2	3,556	0.06%
2022/09/13	1	33.80	0	0.00	33.80	1	3,611	0.03%
2022/09/07	1	33.00	0	0.00	33.00	1	3,673	0.03%
2022/09/06	3	33.58	0	0.00	33.40	3	3,690	0.08%
2022/09/02	7.2	34.53	0	0.00	34.50	7.2	3,692	0.19%
2022/09/01	6	35.30	0	0.00	35.10	6	3,657	0.16%
2022/08/31	1	35.75	0	0.00	35.75	1	3,671	0.03%
2022/08/30	2	36.18	2	36.15	36.15	0	3,661	0.00%
2022/08/29	0	0.00	1	36.00	36.00	-1	3,680	-0.03%
2022/08/18	1	36.10	0	0.00	36.40	1	3,773	0.03%
2022/08/17	1	36.45	0	0.00	36.45	1	3,775	0.03%
2022/08/16	1	36.55	0	0.00	36.50	1	3,765	0.03%
2022/08/15	0	0.00	1	36.50	36.70	-1	3,765	-0.03%
2022/08/12	1	36.30	0	0.00	36.30	1	3,747	0.03%
2022/08/03	13	33.90	0	0.00	34.00	13	3,721	0.35%
2022/08/02	7	34.23	0	0.00	34.15	7	3,742	0.19%
2022/08/01	8	35.13	7	35.30	35.20	1	3,763	0.03%
2022/07/29	7	35.46	0	0.00	35.30	7	3,797	0.18%
2022/07/22	20	36.50	0	0.00	35.95	20	3,843	0.52%
2022/07/20	2	35.70	1	35.60	35.40	1	3,835	0.03%
2022/07/18	1	34.95	1	34.95	35.00	0	3,864	0.00%
2022/07/14	20	32.85	0	0.00	32.95	20	3,835	0.52%
2022/07/13	0.3	32.95	0	0.00	32.90	0.3	3,822	0.01%
2022/07/08	0.3	35.30	0.5	35.45	35.45	-0.2	3,775	0.00%
2022/07/07	0.3	33.95	0	0.00	34.15	0.3	3,746	0.01%
2022/07/05	3.4	33.51	0	0.00	33.95	3.4	3,748	0.09%
2022/07/04	0.4	33.95	0	0.00	33.60	0.4	3,727	0.01%
2022/07/01	1	35.80	5	35.30	35.45	-4	3,711	-0.11%
2022/06/29	3	39.25	0	0.00	39.10	3	3,526	0.09%
2022/06/28	22.5	44.91	0	0.00	44.80	22.5	3,423	0.66%
2022/06/27	0	0.00	1	46.10	46.15	-1	3,302	-0.03%
2022/06/24	0.3	46.20	1	45.70	45.60	-0.7	3,282	-0.02%
2022/06/23	1	45.75	0	0.00	45.75	1	3,261	0.03%
2022/06/21	1	47.70	0	0.00	47.80	1	3,213	0.03%
2022/06/20	0	0.00	5	47.85	47.10	-5	3,226	-0.15%
2022/06/17	0	0.00	6	47.99	48.50	-6	3,218	-0.19%
2022/06/16	1	48.70	0	0.00	48.70	1	3,252	0.03%
2022/06/15	0	0.00	3	49.85	49.90	-3	3,323	-0.09%
2022/06/13	1	49.85	0	0.00	49.60	1	3,460	0.03%
2022/06/07	0	0.00	1.4	50.37	50.30	-1.4	3,685	-0.04%
2022/06/06	1	50.00	5	50.30	50.20	-4	3,746	-0.11%
2022/06/02	0	0.00	6	49.80	49.75	-6	3,840	-0.16%
2022/06/01	1	49.55	0	0.00	49.60	1	4,021	0.02%
2022/05/31	1	48.55	0	0.00	48.55	1	4,144	0.02%
2022/05/30	6	48.88	0	0.00	48.90	6	4,315	0.14%
2022/05/27	0	0.00	2	48.70	48.60	-2	4,516	-0.04%
2022/05/26	0	0.00	1	48.05	47.95	-1	5,446	-0.02%
2022/05/23	0	0.00	1	48.50	48.00	-1	6,431	-0.02%
2022/05/20	0	0.00	2	48.40	48.35	-2	6,532	-0.03%
2022/05/19	0	0.00	2	47.73	48.35	-2	6,686	-0.03%
2022/05/17	0	0.00	1	47.25	47.30	-1	6,838	-0.01%
2022/05/12	1	45.50	0	0.00	45.35	1	6,896	0.01%
2022/05/11	2	45.93	0	0.00	45.85	2	6,903	0.03%
2022/05/10	1	46.05	0	0.00	46.40	1	6,916	0.01%
2022/05/09	4	46.75	0	0.00	46.35	4	6,936	0.06%
2022/05/04	1	47.25	0	0.00	47.25	1	7,083	0.01%
2022/04/28	0.2	46.75	0	0.00	46.60	0.2	7,311	0.00%
2022/04/27	2.2	46.70	2	45.90	46.50	0.2	7,377	0.00%
2022/04/26	2	46.55	0	0.00	46.55	2	7,462	0.03%
2022/04/25	0	0.00	1	47.40	46.95	-1	7,652	-0.01%
2022/04/22	0	0.00	1	48.80	48.60	-1	7,729	-0.01%
2022/04/21	1	48.50	0	0.00	48.50	1	8,139	0.01%
2022/04/19	0	0.00	1	48.75	48.90	-1	9,250	-0.01%
2022/04/18	1	47.75	1	47.95	48.00	0	9,292	0.00%
2022/04/15	1	47.90	0	0.00	47.85	1	9,303	0.01%
2022/04/13	1	48.25	0	0.00	48.30	1	9,407	0.01%
2022/04/12	1	47.90	0	0.00	48.00	1	9,395	0.01%
2022/04/11	3	49.48	0	0.00	48.85	3	9,381	0.03%
2022/04/01	1	50.80	0	0.00	51.20	1	9,445	0.01%
2022/03/30	0	0.00	2	51.70	51.70	-2	9,584	-0.02%
2022/03/28	1	51.90	0	0.00	51.90	1	9,789	0.01%
2022/03/25	1	51.60	1	51.70	51.70	0	9,890	0.00%
2022/03/21	12	52.60	12	52.18	52.10	0	10,032	0.00%
2022/03/18	1	52.00	2.1	51.74	51.70	-1.1	10,045	-0.01%
2022/03/17	3	50.80	1	51.00	51.40	2	9,960	0.02%
2022/03/16	2	50.05	0	0.00	50.30	2	9,904	0.02%
2022/03/15	0	0.00	1	50.80	50.80	-1	9,856	-0.01%
2022/03/14	10	52.07	3	51.70	51.80	7	9,852	0.07%
2022/03/10	11.5	51.97	20	51.60	51.30	-8.5	9,886	-0.09%
2022/03/09	0	0.00	11	50.38	51.10	-11	9,853	-0.11%
2022/03/08	2.2	50.12	3	50.45	50.20	-0.8	9,866	-0.01%
2022/03/07	2.3	50.33	1	50.40	50.30	1.3	9,792	0.01%
2022/03/04	0	0.00	3	51.73	51.60	-3	9,667	-0.03%
2022/03/03	12	52.28	8	51.80	51.80	4	9,586	0.04%
2022/03/02	14	51.14	0	0.00	51.40	14	9,508	0.15%
2022/03/01	10	51.98	12.2	51.54	51.20	-2.2	9,347	-0.02%
2022/02/25	1	52.00	10.1	51.28	52.00	-9.1	8,431	-0.11%
2022/02/22	1	48.05	15	48.22	48.15	-14	7,780	-0.18%
2022/02/21	19.3	49.45	1	49.50	49.15	18.3	7,954	0.23%
2022/02/18	1	48.20	2	48.20	48.75	-1	8,077	-0.01%
2022/02/17	6	48.14	6	48.30	48.25	0	8,172	0.00%
2022/02/14	1	46.20	2	46.25	46.50	-1	8,258	-0.01%
2022/02/11	0	47.50	1	47.45	47.40	-1	8,348	-0.01%
2022/02/10	2	47.45	4	47.31	47.40	-2	8,586	-0.02%
2022/02/09	1	46.70	0	0.00	47.10	1	8,604	0.01%
2022/02/08	4.2	46.47	0	0.00	46.35	4.2	8,631	0.05%
2022/01/26	0	0.00	1	46.00	46.00	-1	8,515	-0.01%
2022/01/25	1	46.50	1	46.20	45.75	0	8,508	0.00%
2022/01/24	1	47.00	1	46.50	47.00	0	8,428	0.00%
2022/01/21	0	0.00	3	48.00	47.60	-3	8,450	-0.04%
2022/01/19	1	48.20	1	48.20	47.80	0	8,344	0.00%
2022/01/18	4	49.40	1	48.80	48.80	3	8,256	0.04%
2022/01/17	2	49.53	0	0.00	49.50	2	8,058	0.02%
2022/01/14	13	50.34	1	50.30	49.15	12	7,963	0.15%
2022/01/13	17	51.98	22.1	51.66	51.30	-5.1	7,572	-0.07%
2022/01/12	3	49.10	13.5	48.83	49.70	-10.5	6,735	-0.16%
2022/01/11	0	0.00	3	47.30	47.10	-3	6,510	-0.05%
2022/01/07	2	47.45	0	0.00	47.10	2	6,572	0.03%
2022/01/05	0	0.00	1	48.05	48.10	-1	6,602	-0.02%
2022/01/04	3	47.95	0	0.00	48.05	3	6,610	0.05%
2022/01/03	0	0.00	1	47.95	47.95	-1	6,616	-0.02%
2021/12/28	1	49.30	10	48.85	48.50	-9	6,615	-0.14%
2021/12/27	7	48.86	0	0.00	49.10	7	6,588	0.11%
2021/12/24	0	0.00	1	48.25	48.30	-1	6,555	-0.02%
2021/12/22	2.1	47.62	2	47.85	48.10	0.1	6,690	0.00%
2021/12/21	0	0.00	2	47.48	47.50	-2	6,587	-0.03%
2021/12/17	10	46.60	1	46.20	46.20	9	6,547	0.14%
2021/12/16	1	46.65	0	0.00	46.65	1	6,626	0.02%
2021/12/14	1	45.25	10	45.35	45.05	-9	6,732	-0.13%
2021/12/13	0	0.00	1	46.75	46.45	-1	6,835	-0.01%
2021/12/09	1	46.25	0	0.00	46.30	1	6,874	0.01%
2021/12/08	1	47.00	5	47.00	46.90	-4	6,888	-0.06%
2021/12/06	7	46.91	0	0.00	47.25	7	7,034	0.10%
2021/12/03	10	46.53	0	0.00	46.55	10	7,241	0.14%
2021/11/30	5.5	45.37	1	45.65	46.15	4.5	8,094	0.06%
2021/11/25	0	0.00	1	46.35	46.25	-1	8,670	-0.01%
2021/11/24	1	46.55	14	46.40	46.55	-13	8,842	-0.15%
2021/11/23	0	0.00	1	46.80	46.25	-1	9,368	-0.01%
2021/11/22	0	0.00	20	47.53	47.45	-20	9,438	-0.21%
2021/11/19	4	48.29	6.2	48.20	47.30	-2.2	9,517	-0.02%
2021/11/18	2	48.70	5	48.90	48.40	-3	9,498	-0.03%
2021/11/17	2	48.18	0	0.00	48.35	2	9,347	0.02%
2021/11/16	27	46.59	0	0.00	46.30	27	9,213	0.29%
2021/11/15	0	0.00	1	47.10	47.15	-1	9,247	-0.01%
2021/11/12	4	45.73	0	0.00	45.75	4	9,353	0.04%
2021/11/11	14	45.53	0	0.00	45.45	14	9,543	0.15%
2021/11/10	2	45.85	2	45.80	45.80	0	9,771	0.00%
2021/11/09	6	46.79	0	0.00	46.55	6	10,257	0.06%
2021/11/05	2	45.85	0	0.00	46.70	2	12,495	0.02%
2021/11/04	1	46.95	0	0.00	46.45	1	12,611	0.01%
2021/11/03	0	0.00	4	46.15	46.15	-4	12,808	-0.03%
2021/11/02	1.2	45.97	0	0.00	45.65	1.2	13,311	0.01%
2021/11/01	2	46.70	0	0.00	46.65	2	13,817	0.01%
2021/10/28	1	46.70	1	46.95	47.10	0	14,375	0.00%
2021/10/26	3	45.98	1	45.75	45.65	2	14,582	0.01%
2021/10/21	2	45.20	1	45.80	44.90	1	14,726	0.01%
2021/10/20	0.1	45.60	0	0.00	45.45	0.1	14,803	0.00%
2021/10/19	0	0.00	1	45.05	45.85	-1	14,875	-0.01%
2021/10/13	1	42.75	9	42.63	42.90	-8	15,398	-0.05%
2021/10/12	1	44.30	0	0.00	44.30	1	15,531	0.01%
2021/10/08	1	45.40	0	0.00	45.20	1	15,779	0.01%
2021/10/07	0	0.00	1	46.25	46.10	-1	15,972	-0.01%
2021/10/06	1	44.95	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0	0.00	1	45.85	46.45	-1	16,496	-0.01%
2021/10/04	0	0.00	1	45.10	44.90	-1	16,513	-0.01%
2021/10/01	0.1	47.50	1	47.70	46.10	-1	16,612	-0.01%
2021/09/30	1	48.10	0	0.00	47.70	1	16,782	0.01%
2021/09/29	3	47.83	0	0.00	47.55	3	16,754	0.02%
2021/09/28	0	0.00	3	50.87	50.50	-3	16,683	-0.02%
2021/09/27	9	51.77	0	0.00	51.60	9	16,736	0.05%
2021/09/24	3	52.10	3	51.50	52.10	0	16,784	0.00%
2021/09/23	0.1	51.40	2	52.20	51.80	-1.9	16,730	-0.01%
2021/09/22	11	52.14	0	0.00	52.50	11	16,601	0.07%
2021/09/17	2	53.65	1	53.50	53.30	1	16,502	0.01%
2021/09/16	3.2	53.78	0	0.00	53.20	3.2	16,407	0.02%
2021/09/15	1	54.50	0	0.00	54.90	1	16,242	0.01%
2021/09/14	1	55.10	0	0.00	55.20	1	16,241	0.01%
2021/09/13	0	0.00	1	56.00	55.60	-1	16,251	-0.01%
2021/09/10	2	55.75	3	56.07	57.00	-1	16,254	-0.01%
2021/09/09	0	0.00	1	55.00	54.90	-1	16,218	-0.01%
2021/09/08	6	54.07	0	0.00	53.60	6	16,168	0.04%
2021/09/07	4	56.85	1	57.20	56.90	3	16,026	0.02%
2021/09/06	13	59.66	14	59.49	59.00	-1	15,808	-0.01%
2021/09/03	17	60.02	14	59.84	60.90	3	15,565	0.02%
2021/09/02	15	58.85	15	58.37	57.10	0	15,242	0.00%
2021/09/01	34	59.51	44	60.25	59.80	-10	15,195	-0.07%
2021/08/31	16	58.04	12	58.47	58.80	4	15,020	0.03%
2021/08/30	1	57.80	2	57.45	58.10	-1	14,967	-0.01%
2021/08/27	45	57.97	45	57.11	56.60	0	14,812	0.00%
2021/08/26	6	56.00	0	0.00	56.50	6	14,355	0.04%
2021/08/25	3	56.33	0	0.00	55.30	3	14,292	0.02%
2021/08/24	4	55.45	1	55.40	55.30	3	14,183	0.02%
2021/08/23	2	55.20	3	54.43	55.60	-1	14,114	-0.01%
2021/08/20	8	54.79	9	54.29	53.50	-1	14,033	-0.01%
2021/08/19	1	54.40	1	55.00	54.00	0	13,916	0.00%
2021/08/18	2	51.50	4	53.80	55.20	-2	13,872	-0.01%
2021/08/17	35	53.19	33	52.63	51.50	2	13,745	0.01%
2021/08/16	4	53.80	3	54.43	53.90	1	13,497	0.01%
2021/08/13	25	57.20	31	57.03	56.40	-6	13,206	-0.05%
2021/08/12	31	56.45	34	56.99	57.30	-3	12,622	-0.02%
2021/08/11	34	55.09	36	55.98	54.00	-2	11,454	-0.02%
2021/08/10	12	52.99	8	53.76	54.00	4	10,213	0.04%
2021/08/09	8	54.68	3	54.13	54.20	5	10,159	0.05%
2021/08/06	9	56.97	19	57.03	56.20	-10	10,026	-0.10%
2021/08/05	20	58.42	9	58.57	59.20	11	9,673	0.11%
2021/08/04	4	56.40	1	56.80	56.80	3	9,365	0.03%
2021/08/03	5	55.32	3	54.93	56.20	2	9,201	0.02%
2021/08/02	2	53.25	0	0.00	53.00	2	8,902	0.02%
2021/07/30	13	53.15	11	53.11	53.30	2	8,827	0.02%
2021/07/28	1	51.40	2	49.50	50.80	-1	8,793	-0.01%
2021/07/27	2	52.00	8	52.49	51.50	-6	8,871	-0.07%
2021/07/26	2	51.30	1	52.50	52.80	1	8,887	0.01%
2021/07/23	4	51.40	1	51.50	50.70	3	9,021	0.03%
2021/07/22	0	0.00	2	52.00	51.50	-2	9,177	-0.02%
2021/07/21	5	50.90	2	50.70	51.60	3	9,119	0.03%
2021/07/20	6	50.93	0	0.00	50.50	6	9,067	0.07%
2021/07/19	2	53.65	4	53.70	53.30	-2	8,878	-0.02%
2021/07/16	2	55.10	2.5	54.06	55.20	-0.5	9,090	-0.01%
2021/07/15	1	54.10	0	0.00	54.30	1	9,320	0.01%
2021/07/14	3	51.77	3	52.67	52.60	0	9,389	0.00%
2021/07/13	6	52.45	4	52.58	51.60	2	9,269	0.02%
2021/07/12	2	50.80	0	0.00	51.00	2	9,017	0.02%
2021/07/09	1	49.10	1	49.90	49.75	0	8,937	0.00%
2021/07/08	5	50.40	9	49.98	50.10	-4	9,061	-0.04%
2021/07/07	7	50.17	9	50.20	51.20	-2	9,058	-0.02%
2021/07/06	1	48.75	0	0.00	48.80	1	8,977	0.01%
2021/07/05	2	48.90	0	0.00	49.25	2	9,205	0.02%
2021/07/02	3	47.77	0	0.00	47.55	3	9,422	0.03%
2021/07/01	0	0.00	11	48.14	48.20	-11	9,486	-0.12%
2021/06/30	10	47.20	0	0.00	47.60	10	9,534	0.10%
2021/06/29	1	47.35	0	0.00	47.10	1	9,631	0.01%
2021/06/28	0	0.00	2	47.98	47.80	-2	9,965	-0.02%
2021/06/25	0	0.00	1	47.55	47.55	-1	10,123	-0.01%
2021/06/23	5	47.50	0	0.00	47.80	5	10,547	0.05%
2021/06/22	0	0.00	2	46.85	47.10	-2	10,673	-0.02%
2021/06/18	1	49.10	1	48.85	48.25	0	11,158	0.00%
2021/06/17	1	49.75	2	49.10	49.65	-1	11,326	-0.01%
2021/06/16	2	49.10	2	49.33	48.65	0	11,718	0.00%
2021/06/15	0	0.00	3	48.67	48.50	-3	12,590	-0.02%
2021/06/11	3	48.02	3	48.20	48.10	0	13,633	0.00%
2021/06/10	1	48.55	0	0.00	48.10	1	13,816	0.01%
2021/06/09	3	48.57	1	48.05	47.85	2	14,069	0.01%
2021/06/08	3	48.42	7	47.70	49.00	-4	14,010	-0.03%
2021/06/04	0	0.00	7	45.55	45.20	-7	13,751	-0.05%
2021/06/02	3	46.25	1	46.20	47.05	2	13,713	0.01%
2021/06/01	0	0.00	2	45.75	45.70	-2	13,645	-0.01%
2021/05/31	2	45.20	5	45.40	45.55	-3	13,783	-0.02%
2021/05/28	0	0.00	15	44.93	44.95	-15	13,867	-0.11%
2021/05/27	0	0.00	10	44.00	44.35	-10	13,998	-0.07%
2021/05/26	17	44.26	0	0.00	44.25	17	14,215	0.12%
2021/05/25	0	0.00	1	44.95	44.95	-1	14,463	-0.01%
2021/05/21	1	42.30	0	0.00	42.35	1	14,601	0.01%
2021/05/19	10	42.50	1	42.30	42.30	9	14,983	0.06%
2021/05/17	1	41.45	3	40.30	39.65	-2	15,295	-0.01%
2021/05/14	3	43.10	1	43.90	42.35	2	15,213	0.01%
2021/05/13	0	0.00	11	41.45	42.50	-11	15,101	-0.07%
2021/05/12	20	42.11	21	40.64	41.65	-1	14,970	-0.01%
2021/05/11	6	41.95	1	41.80	41.80	5	14,889	0.03%
2021/05/10	0	0.00	6	45.23	44.85	-6	14,764	-0.04%
2021/05/07	1	44.90	1	45.35	45.90	0	14,805	0.00%
2021/05/06	2	44.45	0	0.00	43.90	2	14,811	0.01%
2021/05/05	5	44.58	1	45.55	43.90	4	14,819	0.03%
2021/05/04	0	0.00	2	44.90	45.00	-2	14,918	-0.01%
2021/04/29	24	48.36	19	48.08	47.70	5	14,963	0.03%
2021/04/28	1	50.30	9	50.09	50.30	-8	14,973	-0.05%
2021/04/27	3	49.07	5	49.25	48.85	-2	15,031	-0.01%
2021/04/26	0	0.00	9	49.27	48.80	-9	15,380	-0.06%
2021/04/23	7	47.95	2	48.10	48.00	5	15,402	0.03%
2021/04/22	9	48.78	20	49.04	47.30	-11	15,496	-0.07%
2021/04/21	11	49.65	9	49.54	49.70	2	15,210	0.01%
2021/04/20	8	47.93	9	47.67	47.50	-1	14,944	-0.01%
2021/04/19	3	46.35	12	46.72	46.70	-9	15,115	-0.06%
2021/04/16	7	46.34	8	46.28	46.65	-1	15,137	-0.01%
2021/04/15	2	45.05	0	0.00	45.25	2	15,095	0.01%
2021/04/14	6	44.99	12	44.78	44.75	-6	15,118	-0.04%
2021/04/13	3	46.10	10	46.92	45.70	-7	15,079	-0.05%
2021/04/12	0	0.00	3	47.05	46.90	-3	14,988	-0.02%
2021/04/09	8	47.32	2	47.68	46.85	6	14,866	0.04%
2021/04/08	4	47.01	17	46.65	47.50	-13	14,645	-0.09%
2021/04/07	7	45.49	3	45.70	45.30	4	14,326	0.03%
2021/04/06	0	0.00	1	45.30	45.30	-1	14,332	-0.01%
2021/04/01	2	44.15	2	43.95	44.20	0	14,267	0.00%
2021/03/31	37	45.44	5	45.10	44.25	32	14,237	0.22%
2021/03/30	2	44.65	6	44.70	44.90	-4	13,925	-0.03%
2021/03/29	17	44.32	1	44.15	44.15	16	13,837	0.12%
2021/03/26	4	44.58	3	44.27	44.65	1	13,744	0.01%
2021/03/25	1	43.65	15.1	43.20	43.30	-14.1	13,609	-0.10%
2021/03/24	3	43.85	3	44.10	43.05	0	13,697	0.00%
2021/03/23	3	43.90	6	44.47	44.10	-3	13,653	-0.02%
2021/03/22	3	43.23	4	42.99	42.95	-1	13,468	-0.01%
2021/03/19	11	43.66	4	44.03	43.50	7	13,552	0.05%
2021/03/18	15	42.84	13	42.63	43.75	2	13,281	0.02%
2021/03/17	27	40.11	10	40.09	40.65	17	12,769	0.13%
2021/03/16	4	38.38	7	38.16	38.60	-3	11,893	-0.03%
2021/03/15	2	38.35	7	38.70	38.20	-5	11,979	-0.04%
2021/03/12	0	0.00	10	37.20	37.40	-10	11,844	-0.08%
2021/03/11	1	36.35	9	36.25	36.80	-8	12,524	-0.06%
2021/03/10	0	0.00	1	36.65	36.50	-1	13,196	-0.01%
2021/03/05	8	37.23	0	0.00	37.10	8	13,632	0.06%
2021/03/04	10	37.84	6	38.30	37.35	4	13,696	0.03%
2021/03/03	2	37.03	10	36.88	37.75	-8	13,544	-0.06%
2021/03/02	1	37.90	3	38.03	37.30	-2	13,437	-0.01%
2021/02/26	0	0.00	4	37.80	37.70	-4	13,320	-0.03%
2021/02/25	22	37.85	10	38.09	38.95	12	13,274	0.09%
2021/02/24	10	37.00	12	37.20	37.00	-2	13,110	-0.02%
2021/02/23	2	36.53	2	36.60	36.50	0	12,989	0.00%
2021/02/22	0	0.00	3	37.40	37.25	-3	12,899	-0.02%
2021/02/19	3	36.70	21	36.96	37.35	-18	12,757	-0.14%
2021/02/18	0	0.00	31	36.43	36.45	-31	12,566	-0.25%
2021/02/17	2	35.60	0	0.00	35.25	2	12,409	0.02%
2021/02/05	2	34.55	5	34.35	34.35	-3	12,224	-0.02%
2021/02/04	0	0.00	25	34.00	34.00	-25	12,219	-0.20%
2021/02/02	2	34.65	0	0.00	34.70	2	12,344	0.02%
2021/02/01	1	32.95	0	0.00	33.65	1	12,206	0.01%
2021/01/29	1	34.50	0	0.00	33.65	1	12,151	0.01%
2021/01/28	0	0.00	6	34.93	34.50	-6	12,056	-0.05%
2021/01/27	0	0.00	1	35.15	35.25	-1	11,987	-0.01%
2021/01/26	4	35.59	9	35.56	35.00	-5	11,917	-0.04%
2021/01/25	3	36.52	2	36.50	36.30	1	11,730	0.01%
2021/01/22	6	37.02	10	37.06	37.25	-4	11,588	-0.03%
2021/01/21	2	36.63	13	36.72	37.10	-11	11,389	-0.10%
2021/01/20	26	37.18	5	37.45	35.70	21	11,107	0.19%
2021/01/19	3	37.00	14	37.34	37.05	-11	10,777	-0.10%
2021/01/18	0	0.00	6	36.30	36.35	-6	10,311	-0.06%
2021/01/15	3	36.42	2	36.25	35.55	1	10,167	0.01%
2021/01/14	9	36.49	5.2	36.25	36.30	3.8	9,987	0.04%
2021/01/13	2	36.35	0	0.00	36.40	2	9,871	0.02%
2021/01/12	10	36.43	1	35.90	35.80	9	9,708	0.09%
2021/01/11	6	35.16	7	35.44	35.65	-1	9,181	-0.01%
2021/01/08	0	0.00	2	34.78	35.10	-2	9,041	-0.02%
2021/01/07	1	35.30	0.4	35.21	35.25	0.6	8,917	0.01%
2021/01/05	0	0.00	1.5	34.35	34.85	-1.5	8,607	-0.02%
2021/01/04	0.2	34.65	0	0.00	34.70	0.2	8,560	0.00%
2020/12/31	1	34.60	3	34.45	34.35	-2	8,526	-0.02%
2020/12/30	1	34.60	1	34.70	34.70	0	8,473	0.00%
2020/12/29	4	34.88	4	34.85	35.00	0	8,439	0.00%
2020/12/28	0	0.00	10	34.51	34.50	-10	8,260	-0.12%
2020/12/25	2	34.40	2	34.50	34.40	0	8,197	0.00%
2020/12/24	0	0.00	3	33.60	34.05	-3	8,103	-0.04%
2020/12/23	2	33.45	2	33.50	33.50	0	8,069	0.00%
2020/12/22	0	0.00	4	34.55	33.50	-4	8,055	-0.05%
2020/12/18	8	34.86	0	0.00	34.70	8	7,861	0.10%
2020/12/17	4	34.29	0	0.00	34.95	4	7,605	0.05%
2020/12/16	6	34.86	12.5	35.12	34.55	-6.5	7,451	-0.09%
2020/12/15	2	35.73	1.3	36.04	34.65	0.7	7,247	0.01%
2020/12/14	11	36.81	0	0.00	36.60	11	6,932	0.16%
2020/12/11	2	36.58	10	37.05	37.15	-8	6,728	-0.12%
2020/12/10	10	36.93	7	36.62	36.75	3	6,262	0.05%
2020/12/09	5	37.02	5	36.89	37.05	0	6,067	0.00%
2020/12/08	7	35.81	10	35.91	36.25	-3	5,772	-0.05%
2020/12/07	59	36.90	80	37.57	36.50	-21	5,536	-0.38%
2020/12/04	68	35.59	28	34.99	35.70	40	4,719	0.85%
2020/12/03	4	33.30	15.8	33.30	33.20	-11.8	3,957	-0.30%
2020/12/02	0	0.00	2	32.40	32.30	-2	3,599	-0.06%
2020/12/01	12	31.73	2	32.10	32.00	10	3,505	0.29%
2020/11/27	0	0.00	4	31.48	31.25	-4	3,315	-0.12%
2020/11/24	3	32.20	4	31.85	31.65	-1	3,235	-0.03%
2020/11/23	4	31.60	4	31.73	31.95	0	3,045	0.00%
2020/11/19	1	30.70	0	0.00	30.35	1	2,834	0.04%
2020/11/17	0	0.00	1	30.20	30.05	-1	2,786	-0.04%
2020/11/16	0	0.00	20	30.10	30.00	-20	2,838	-0.70%
2020/11/12	2	29.70	0	0.00	29.30	2	2,825	0.07%
2020/11/11	0	0.00	10	30.05	30.00	-10	2,791	-0.36%
2020/11/10	0	0.00	7	29.83	29.85	-7	2,697	-0.26%
2020/11/09	0	0.00	10	29.30	29.30	-10	2,667	-0.37%
2020/11/04	10	28.70	0	0.00	28.85	10	2,722	0.37%
2020/10/28	1	28.75	0	0.00	28.75	1	2,779	0.04%
2020/10/26	0	0.00	1	29.30	29.10	-1	2,885	-0.03%
2020/10/21	5	29.00	0	0.00	29.10	5	2,991	0.17%
2020/10/20	0	0.00	10	29.10	29.15	-10	3,036	-0.33%
2020/10/08	10	28.65	0	0.00	28.65	10	3,193	0.31%
2020/09/28	0	0.00	1	28.30	28.30	-1	3,589	-0.03%
2020/09/24	0	0.00	10	28.06	28.05	-10	4,006	-0.25%
2020/09/22	17	28.96	0	0.00	28.95	17	4,251	0.40%
2020/09/21	10	29.60	0	0.00	29.45	10	4,412	0.23%
2020/09/18	5	29.75	0	0.00	29.90	5	4,444	0.11%
2020/09/17	1	29.80	0	0.00	29.90	1	4,521	0.02%
2020/09/10	1	29.00	0	0.00	28.95	1	4,959	0.02%
2020/08/31	0	0.00	1	29.10	29.10	-1	5,780	-0.02%
2020/08/26	10	29.60	0	0.00	29.65	10	6,893	0.15%
2020/08/20	26	29.51	0	0.00	29.10	26	7,055	0.37%
2020/08/19	4	30.98	0	0.00	30.60	4	7,002	0.06%
2020/08/18	3	31.58	0	0.00	31.45	3	6,951	0.04%
2020/08/17	1	31.85	0	0.00	31.95	1	6,996	0.01%
2020/08/13	4	32.08	10	32.35	31.85	-6	7,177	-0.08%
2020/08/12	3	32.07	0	0.00	32.15	3	7,191	0.04%
2020/08/06	0	0.00	2	32.20	32.20	-2	7,384	-0.03%
2020/07/30	0	0.00	1	32.20	32.00	-1	8,114	-0.01%
2020/07/29	0	0.00	10	31.10	31.15	-10	8,296	-0.12%
2020/07/28	10	30.35	1	31.20	30.35	9	8,465	0.11%
2020/07/24	10	31.90	0	0.00	31.45	10	8,488	0.12%
2020/07/23	0	0.00	1	32.40	32.35	-1	8,495	-0.01%
2020/07/22	0	0.00	1	32.55	32.65	-1	8,636	-0.01%
2020/07/21	1	32.00	0	0.00	32.00	1	8,655	0.01%
2020/07/17	20	32.00	10	31.85	31.75	10	8,692	0.12%
2020/07/16	1	32.45	0	0.00	32.15	1	8,729	0.01%
2020/07/13	0	0.00	6	32.88	32.80	-6	8,851	-0.07%
2020/07/10	6	32.00	0	0.00	32.00	6	8,986	0.07%
2020/07/09	14	33.20	0	0.00	32.90	14	8,967	0.16%
2020/07/08	1	33.30	0	0.00	33.30	1	8,993	0.01%
2020/07/07	0	0.00	1	33.65	33.65	-1	9,043	-0.01%
2020/07/06	1	33.90	21	34.55	34.00	-20	9,022	-0.22%
2020/07/03	0	0.00	2	33.15	33.40	-2	8,798	-0.02%
2020/07/02	1	32.20	1	32.25	32.40	0	8,730	0.00%
2020/07/01	4	31.89	0	0.00	31.60	4	8,715	0.05%
2020/06/30	21	33.70	0	0.00	33.80	21	8,505	0.25%
2020/06/29	0	0.00	30	33.35	33.50	-30	8,367	-0.36%
2020/06/19	0	0.00	1	34.95	34.80	-1	8,473	-0.01%
2020/06/18	10	34.45	1	34.30	34.50	9	8,355	0.11%
2020/06/17	15	33.97	2	33.90	33.75	13	8,233	0.16%
2020/06/16	0	0.00	22	33.45	33.60	-22	8,204	-0.27%
2020/06/15	20	33.01	2	32.55	32.55	18	8,277	0.22%
2020/06/12	1	33.00	2	32.95	33.25	-1	8,262	-0.01%
2020/06/11	3	34.05	1	33.70	33.45	2	8,238	0.02%
2020/06/10	1	33.45	1	33.35	33.35	0	8,093	0.00%
2020/06/09	3	33.40	0	0.00	33.10	3	8,205	0.04%
2020/06/08	0	0.00	3	33.58	33.65	-3	8,314	-0.04%
2020/06/05	1	33.40	18	33.46	33.35	-17	8,602	-0.20%
2020/06/04	0.2	32.90	2	32.90	32.90	-1.8	8,829	-0.02%
2020/06/03	11	33.31	4	33.31	33.25	7	8,871	0.08%
2020/06/02	14.2	34.16	6	34.11	34.05	8.2	8,641	0.09%
2020/06/01	2	31.80	0.1	32.10	32.15	1.9	8,011	0.02%
2020/05/28	1.1	31.45	0	0.00	30.90	1.1	7,960	0.01%
2020/05/27	0	0.00	5	31.55	31.55	-5	7,943	-0.06%
2020/05/26	10	31.50	7	31.40	31.35	3	7,928	0.04%
2020/05/25	0	31.40	0.1	31.40	31.50	-0.1	7,894	0.00%
2020/05/21	1	32.00	0	0.00	32.05	1	7,858	0.01%
2020/05/20	0	0.00	1	30.65	31.10	-1	7,707	-0.01%
2020/05/15	3	31.02	3	31.10	30.80	0	7,614	0.00%
2020/05/14	0	0.00	1	31.85	31.15	-1	7,541	-0.01%
2020/05/13	1	32.30	0	0.00	32.40	1	7,448	0.01%
2020/05/12	1	32.40	0	0.00	32.30	1	7,429	0.01%
2020/05/11	3	32.83	0	0.00	32.55	3	7,377	0.04%
2020/05/08	1	32.15	32	32.11	32.20	-31	7,245	-0.43%
2020/05/07	3	32.07	2	32.10	31.60	1	7,055	0.01%
2020/05/06	4	31.53	3	31.55	31.75	1	6,778	0.01%
2020/05/05	4	32.03	4	31.74	32.00	0	6,687	0.00%
2020/05/04	13	31.53	3	31.57	31.50	10	6,462	0.15%
2020/04/30	20	30.52	3	30.35	30.70	17	6,301	0.27%
2020/04/28	0	0.00	10	30.00	30.10	-10	6,275	-0.16%
2020/04/27	3	30.33	0	0.00	30.35	3	6,328	0.05%
2020/04/24	0	0.00	3	29.30	29.30	-3	6,208	-0.05%
2020/04/23	1	28.65	0	0.00	28.55	1	6,138	0.02%
2020/04/21	2	29.08	0	0.00	28.60	2	6,050	0.03%
2020/04/14	0	0.00	30	28.50	28.55	-30	5,710	-0.53%
2020/04/13	1	28.30	6	27.94	27.90	-5	5,703	-0.09%
2020/04/09	10	29.15	0	0.00	29.25	10	5,567	0.18%
2020/04/01	1	26.50	1	26.70	26.95	0	5,322	0.00%
2020/03/31	0	0.00	2	26.65	26.60	-2	5,317	-0.04%
2020/03/30	2	25.40	6	26.15	26.60	-4	5,286	-0.08%
2020/03/27	4	26.40	2	27.15	26.15	2	5,279	0.04%
2020/03/26	2	26.40	2	27.00	26.60	0	5,191	0.00%
2020/03/25	3	26.83	0	0.00	26.55	3	5,159	0.06%
2020/03/24	0	0.00	1	26.10	25.80	-1	5,009	-0.02%
2020/03/23	0	0.00	2	25.30	25.20	-2	4,975	-0.04%
2020/03/20	0	0.00	2	26.00	25.95	-2	5,061	-0.04%
2020/03/16	30	26.67	30	25.50	25.50	0	4,935	0.00%
2020/03/13	0	0.00	4	25.89	26.95	-4	4,851	-0.08%
2020/03/12	7	28.80	0	0.00	28.10	7	4,697	0.15%
2020/03/11	13	31.43	1	31.15	29.80	12	4,571	0.26%
2020/03/10	0	0.00	1	30.85	32.50	-1	4,266	-0.02%
2020/03/09	7	30.97	4	31.28	30.70	3	4,076	0.07%
2020/03/04	2	29.33	1	29.50	29.40	1	4,006	0.02%
2020/03/02	1	28.65	1	29.25	29.15	0	4,070	0.00%
2020/02/25	1	30.35	1	30.65	30.65	0	4,183	0.00%
2020/02/18	1	30.60	8	31.21	31.25	-7	4,850	-0.14%
2020/02/12	11	30.70	1	30.80	30.75	10	6,180	0.16%
2020/02/11	0	0.00	1	30.65	30.75	-1	7,164	-0.01%
2020/02/10	1	29.20	1	30.20	30.00	0	7,657	0.00%
2020/02/07	1	30.15	0	0.00	30.00	1	7,673	0.01%
2020/02/06	1	30.25	0	0.00	30.60	1	7,685	0.01%
2020/02/04	0	0.00	1	29.75	29.55	-1	7,664	-0.01%
2020/02/03	2	28.58	0	0.00	28.90	2	7,674	0.03%
2020/01/30	1	30.20	1	30.15	29.95	0	7,627	0.00%
2020/01/20	2	33.40	2	33.25	33.25	0	7,551	0.00%
2020/01/17	0	0.00	5.1	34.00	33.85	-5.1	7,551	-0.07%
2020/01/13	0	0.00	1	34.25	34.15	-1	7,759	-0.01%
2020/01/10	1	34.05	0	0.00	34.00	1	7,806	0.01%
2020/01/09	0	0.00	1	34.20	34.25	-1	7,821	-0.01%
2020/01/07	2	32.73	1	32.70	32.70	1	7,993	0.01%
2020/01/06	1	33.55	2	33.55	33.40	-1	8,007	-0.01%
2019/12/31	1	34.50	1	34.25	34.25	0	8,043	0.00%
2019/12/30	1	35.00	0	0.00	35.10	1	7,973	0.01%
2019/12/27	0	0.00	3	34.78	35.30	-3	7,972	-0.04%
2019/12/26	3	34.35	1	34.40	34.40	2	7,974	0.03%
2019/12/24	1	34.65	1	34.60	34.60	0	8,197	0.00%
2019/12/23	1	35.45	0	0.00	35.20	1	8,229	0.01%
2019/12/19	1	35.55	1	35.55	35.55	0	8,291	0.00%
2019/12/18	1	35.70	1	35.90	35.90	0	8,293	0.00%
2019/12/17	1	36.50	14.7	36.03	36.25	-13.7	8,288	-0.17%
2019/12/16	1	35.05	0	0.00	35.55	1	8,217	0.01%
2019/12/13	4	35.71	2	35.30	35.30	2	8,241	0.02%
2019/12/12	0	0.00	1	35.85	35.85	-1	8,124	-0.01%
2019/12/11	25	35.49	0	0.00	35.45	25	8,152	0.31%
2019/12/10	1	35.15	0	0.00	35.15	1	8,208	0.01%
2019/12/09	0	0.00	1	35.30	35.15	-1	8,308	-0.01%
2019/12/06	0	0.00	2	35.35	34.85	-2	8,344	-0.02%
2019/12/05	3	35.15	1	34.95	35.20	2	8,441	0.02%
2019/12/04	4	34.95	1	35.10	35.05	3	8,507	0.04%
2019/12/02	5	33.65	5	33.80	34.00	0	8,711	0.00%
2019/11/29	3	34.37	8	34.56	34.25	-5	8,695	-0.06%
2019/11/28	2	35.88	0.7	35.10	35.20	1.3	8,632	0.02%
2019/11/25	2	35.35	0	0.00	35.65	2	8,679	0.02%
2019/11/22	10	35.55	2	35.15	35.15	8	8,752	0.09%
2019/11/21	1	36.10	1	36.00	36.00	0	8,769	0.00%
2019/11/19	2	36.65	0	0.00	37.10	2	8,699	0.02%
2019/11/18	1	37.00	0	0.00	36.75	1	8,677	0.01%
2019/11/15	16	37.85	41	37.48	36.25	-25	8,639	-0.29%
2019/11/14	3	36.70	4	36.33	36.70	-1	8,431	-0.01%
2019/11/13	2	38.45	3	37.97	37.80	-1	8,297	-0.01%
2019/11/12	39	37.79	25	37.91	38.00	14	8,142	0.17%
2019/11/11	4	36.29	3	36.15	35.95	1	7,823	0.01%
2019/11/08	15	35.78	34	35.34	35.80	-19	7,792	-0.24%
2019/11/07	2	32.50	3	32.58	33.40	-1	7,242	-0.01%
2019/11/01	1	30.65	1	30.50	30.55	0	7,566	0.00%
2019/10/23	0	0.00	5	31.36	31.45	-5	8,127	-0.06%
2019/10/22	5	30.82	0	0.00	30.75	5	8,168	0.06%
2019/10/21	0	0.00	0.1	31.00	31.00	-0.1	8,206	0.00%
2019/10/17	0	0.00	1	30.80	31.45	-1	8,213	-0.01%
2019/10/15	1	30.65	1	30.90	30.65	0	8,252	0.00%
2019/10/14	2	31.90	6	31.91	31.90	-4	8,173	-0.05%
2019/10/09	0	0.00	3	32.00	32.30	-3	8,148	-0.04%
2019/10/03	2	32.50	0	0.00	32.45	2	8,173	0.02%
2019/10/01	11	32.23	1	32.85	32.95	10	8,163	0.12%
2019/09/27	3	31.65	0	0.00	31.55	3	8,072	0.04%
2019/09/26	2	33.45	0	0.00	33.45	2	7,933	0.03%
2019/09/25	0	0.00	1	32.70	33.20	-1	7,902	-0.01%
2019/09/23	0	0.00	2	33.60	33.45	-2	7,902	-0.03%
2019/09/19	1	33.10	0	0.00	33.10	1	7,870	0.01%
2019/09/18	1	33.45	2	33.50	33.30	-1	7,826	-0.01%
2019/09/17	0	0.00	5	33.00	32.80	-5	7,767	-0.06%
2019/09/16	5	33.65	0	0.00	33.40	5	7,735	0.06%
2019/09/12	0	0.00	0.2	33.80	34.00	-0.2	7,669	0.00%
2019/09/10	0	0.00	5.8	32.34	32.50	-5.8	7,436	-0.08%
2019/09/09	7	33.59	12.2	33.14	32.65	-5.2	7,367	-0.07%
2019/09/05	1	32.75	6	32.50	32.50	-5	7,044	-0.07%
2019/09/04	12	32.10	1	31.70	32.15	11	6,853	0.16%
2019/09/02	1	31.20	1	31.10	31.20	0	6,637	0.00%
2019/08/30	1	30.80	0	0.00	30.80	1	6,613	0.02%
2019/08/29	0	0.00	7	30.25	30.70	-7	6,570	-0.11%
2019/08/28	0	0.00	1	30.20	30.10	-1	6,521	-0.02%
2019/08/27	2	31.00	0	0.00	30.70	2	6,492	0.03%
2019/08/26	0	0.00	1	30.40	30.25	-1	6,376	-0.02%
2019/08/23	2	30.10	2	30.10	30.00	0	6,289	0.00%
2019/08/22	1	30.65	0	0.00	30.55	1	6,232	0.02%
2019/08/21	0	0.00	2	30.65	30.55	-2	6,268	-0.03%
2019/08/20	2	30.70	4	30.66	30.60	-2	6,373	-0.03%
2019/08/19	2	30.00	2	30.08	30.15	0	6,273	0.00%
2019/08/16	1	29.90	4	29.81	29.60	-3	6,315	-0.05%
2019/08/15	2	28.78	1	28.30	29.40	1	6,208	0.02%
2019/08/14	0	0.00	8	29.30	29.10	-8	6,132	-0.13%
2019/08/13	2	30.78	2	30.33	29.60	0	6,004	0.00%
2019/08/12	13	30.94	11	30.45	31.50	2	5,745	0.03%
2019/08/08	0	0.00	3	28.80	28.95	-3	5,320	-0.06%
2019/08/07	0	0.00	8	28.01	27.70	-8	5,099	-0.16%
2019/08/06	1	28.05	6	28.25	28.25	-5	4,788	-0.10%
2019/08/05	0	0.00	2	28.50	28.45	-2	4,690	-0.04%
2019/08/02	0	0.00	5	28.00	27.80	-5	4,576	-0.11%
2019/08/01	3	28.63	0	0.00	28.80	3	4,498	0.07%
2019/07/31	5	29.08	0	0.00	28.65	5	4,485	0.11%
2019/07/30	6	28.53	18	28.46	28.20	-12	4,404	-0.27%
2019/07/26	6	28.15	7	28.16	28.20	-1	4,290	-0.02%
2019/07/25	3	27.95	2	27.85	28.05	1	4,201	0.02%
2019/07/24	3	27.55	5	27.55	27.55	-2	4,103	-0.05%
2019/07/23	5	26.98	1	26.95	26.95	4	4,053	0.10%
2019/07/22	1	26.25	5	26.44	26.65	-4	3,997	-0.10%
2019/07/19	6	26.32	3	26.30	26.05	3	3,961	0.08%
2019/07/18	3	26.10	3	25.85	26.10	0	3,956	0.00%
2019/07/16	0	0.00	3	25.73	25.70	-3	3,920	-0.08%
2019/07/12	3	25.30	0	0.00	25.30	3	3,958	0.08%
2019/07/11	5	25.20	0	0.00	25.55	5	3,970	0.13%
2019/07/05	0	0.00	1	24.50	24.45	-1	4,362	-0.02%
2019/07/02	0	0.00	3	24.60	24.70	-3	5,103	-0.06%
2019/07/01	2	24.40	0	0.00	24.50	2	5,257	0.04%
2019/06/24	0.2	24.20	0	0.00	24.25	0.2	5,501	0.00%
2019/06/21	0	0.00	4	24.30	24.30	-4	5,719	-0.07%
2019/06/19	0	0.00	5	23.93	23.95	-5	6,047	-0.08%
2019/06/13	0	0.00	2	23.60	23.55	-2	7,190	-0.03%
2019/06/11	7	23.73	0	0.00	23.70	7	7,374	0.09%
2019/06/06	1	23.35	0	0.00	23.35	1	7,564	0.01%
2019/06/04	0.2	23.85	0	0.00	23.80	0.2	8,110	0.00%
2019/05/31	0	0.00	1	23.20	23.30	-1	8,267	-0.01%
2019/05/30	3	22.70	0	0.00	22.65	3	8,407	0.04%
2019/05/29	1	22.55	0	0.00	22.35	1	8,489	0.01%
2019/05/28	2	22.40	0	0.00	22.80	2	8,484	0.02%
2019/05/27	2	22.53	3	22.58	22.35	-1	8,381	-0.01%
2019/05/23	8	23.60	3	23.73	23.40	5	8,245	0.06%
2019/05/21	1	24.20	0	0.00	24.15	1	8,123	0.01%
2019/05/20	1	24.40	0	0.00	24.20	1	8,099	0.01%
2019/05/17	1	25.95	0	0.00	24.90	1	8,034	0.01%
2019/05/14	0	0.00	2.7	25.02	26.00	-2.7	8,024	-0.03%
2019/05/10	1	26.00	0	0.00	25.95	1	7,966	0.01%
2019/05/09	1	26.00	0	0.00	25.95	1	7,945	0.01%
2019/05/06	2	26.45	0	0.00	26.20	2	7,826	0.03%
2019/05/03	1	27.30	0	0.00	27.35	1	7,787	0.01%
2019/04/25	0	0.00	13	27.02	27.15	-13	7,644	-0.17%
2019/04/24	3	26.85	0	0.00	26.85	3	7,630	0.04%
2019/04/22	1.1	27.05	0	0.00	27.10	1.1	7,548	0.01%
2019/04/18	0	0.00	51	27.29	26.70	-51	7,487	-0.68%
2019/04/17	0	0.00	1	27.25	27.40	-1	7,426	-0.01%
2019/04/16	0.3	27.50	0	0.00	27.60	0.3	7,380	0.00%
2019/04/15	0	0.00	1	27.30	27.75	-1	7,365	-0.01%
2019/04/12	2	27.53	0	0.00	27.45	2	7,359	0.03%
2019/04/11	3	28.47	2	28.45	28.30	1	7,239	0.01%
2019/04/10	5	28.93	2	29.10	29.20	3	7,017	0.04%
2019/04/09	0	0.00	2	28.70	29.05	-2	6,887	-0.03%
2019/04/08	2	28.38	15	27.60	27.90	-13	6,616	-0.20%
2019/04/03	0	0.00	15	27.25	27.20	-15	6,382	-0.24%
2019/04/01	1	26.40	3	26.55	26.90	-2	6,185	-0.03%
2019/03/29	2	26.20	0	0.00	26.20	2	6,052	0.03%
2019/03/28	0	0.00	1	26.25	26.10	-1	6,048	-0.02%
2019/03/27	3	26.40	3	26.45	26.45	0	6,038	0.00%
2019/03/26	35	26.85	0	0.00	26.60	35	6,024	0.58%
2019/03/25	13	26.71	28	26.96	26.95	-15	5,894	-0.25%
2019/03/22	14	26.92	3	27.08	26.95	11	5,890	0.19%
2019/03/21	15	27.08	17	27.11	26.95	-2	5,757	-0.03%
2019/03/20	15	26.03	36	26.19	26.45	-21	5,487	-0.38%
2019/03/19	8	25.21	24	25.16	25.20	-16	5,169	-0.31%
2019/03/15	1	24.30	0	0.00	24.30	1	4,960	0.02%
2019/03/14	1	24.05	0	0.00	23.90	1	4,976	0.02%
2019/03/13	0	0.00	4	24.40	24.10	-4	4,987	-0.08%
2019/03/12	20	24.39	0	0.00	24.20	20	5,001	0.40%
2019/03/11	9	24.52	0	0.00	24.55	9	4,931	0.18%
2019/03/08	41	24.53	16	24.80	24.60	25	5,016	0.50%
2019/03/07	0	0.00	15	26.31	26.70	-15	4,585	-0.33%
2019/03/06	1	26.05	0	0.00	25.90	1	4,513	0.02%
2019/03/05	10	26.10	0	0.00	25.95	10	4,473	0.22%
2019/03/04	2	25.90	9	25.88	26.15	-7	4,406	-0.16%
2019/02/22	4	25.15	3	25.40	25.20	1	4,471	0.02%
2019/02/20	0	0.00	0.4	25.35	25.40	-0.4	4,740	-0.01%
2019/02/18	5	25.70	0	0.00	25.75	5	4,899	0.10%
2019/02/15	2	25.38	0	0.00	25.40	2	4,952	0.04%
2019/02/14	1	25.40	1	25.85	25.50	0	5,080	0.00%
2019/02/13	3	25.50	3	25.75	25.70	0	5,207	0.00%
2019/02/12	0	0.00	3	25.25	25.35	-3	5,280	-0.06%
2019/02/11	0	0.00	5	25.10	25.05	-5	5,421	-0.09%
2019/01/25	0	0.00	2	25.50	25.50	-2	5,897	-0.03%
2019/01/24	0	0.00	10	25.72	25.10	-10	6,015	-0.17%
2019/01/18	5	24.93	5	24.93	24.90	0	6,485	0.00%
2019/01/15	0	0.00	8.5	24.55	24.55	-8.5	6,861	-0.12%
2019/01/07	7	25.17	0	0.00	24.60	7	7,500	0.09%
2019/01/04	9	24.77	6	25.10	25.20	3	7,669	0.04%
2019/01/03	3	25.95	0	0.00	25.85	3	7,769	0.04%
2018/12/28	0	0.00	8	26.08	26.10	-8	7,853	-0.10%
2018/12/27	2	25.35	2	25.55	25.50	0	7,899	0.00%
2018/12/26	4	25.28	3	25.15	25.10	1	8,017	0.01%
2018/12/25	15	25.38	6	25.63	25.55	9	8,178	0.11%
2018/12/24	4	25.95	7	25.95	25.95	-3	8,384	-0.04%
2018/12/22	0.6	25.80	0	0.00	25.70	0.6	8,510	0.01%
2018/12/21	2	25.50	13	25.79	26.25	-11	8,660	-0.13%
2018/12/20	7	25.88	7	26.09	25.70	0	8,950	0.00%
2018/12/19	5	26.15	5	26.45	26.30	0	9,065	0.00%
2018/12/18	8	26.28	8	26.44	26.10	0	9,068	0.00%
2018/12/17	9	26.63	0	0.00	26.30	9	9,002	0.10%
2018/12/14	7	27.16	0	0.00	27.05	7	8,877	0.08%
2018/12/13	2	27.85	2	27.95	27.80	0	8,790	0.00%
2018/12/12	10	28.05	8	28.48	28.30	2	8,790	0.02%
2018/12/11	4	27.60	9	27.73	27.75	-5	8,667	-0.06%
2018/12/10	6	27.00	0	0.00	27.50	6	8,747	0.07%
2018/12/07	3	27.45	0	0.00	27.30	3	8,732	0.03%
2018/12/06	12.2	27.42	2	27.65	27.60	10.2	8,638	0.12%
2018/12/05	1	27.70	10	27.64	27.45	-9	8,530	-0.11%
2018/12/04	0.2	28.00	4.2	28.20	28.20	-4	8,440	-0.05%
2018/12/03	5	27.91	5	28.20	28.05	0	8,336	0.00%
2018/11/30	3	27.00	2	27.35	27.30	1	8,115	0.01%
2018/11/29	0	0.00	10	27.00	26.70	-10	8,013	-0.12%
2018/11/28	3	26.70	3	26.92	26.65	0	7,944	0.00%
2018/11/27	0	0.00	5	26.57	26.85	-5	7,892	-0.06%
2018/11/26	2	25.70	1	25.85	25.80	1	7,782	0.01%
2018/11/23	14	25.67	11	25.72	25.70	3	7,765	0.04%
2018/11/22	7	26.55	6	26.73	26.20	1	7,691	0.01%
2018/11/21	4	26.33	10	26.59	27.00	-6	7,645	-0.08%
2018/11/20	20	26.71	26	27.05	26.55	-6	7,541	-0.08%
2018/11/19	13	26.62	22	26.80	26.75	-9	7,343	-0.12%
2018/11/16	39.1	26.66	13	26.03	26.20	26.1	7,267	0.36%
2018/11/15	2	26.75	4	26.75	26.90	-2	7,149	-0.03%
2018/11/14	0	0.00	0.8	26.60	26.70	-0.8	7,168	-0.01%
2018/11/13	13	27.00	13	26.91	27.20	0	7,135	0.00%
2018/11/12	7	26.64	7	26.81	26.80	0	7,010	0.00%
2018/11/09	6	26.01	6.8	26.09	26.15	-0.8	6,859	-0.01%
2018/11/08	4.3	26.18	9.8	26.15	25.80	-5.6	6,755	-0.08%
2018/11/07	3	25.22	8	24.96	25.40	-5	6,632	-0.08%
2018/11/06	4	25.75	21.5	25.52	25.25	-17.5	6,595	-0.27%
2018/11/05	2	25.05	4	24.98	25.10	-2	6,425	-0.03%
2018/11/02	2	24.10	5	24.35	24.60	-3	6,305	-0.05%
2018/11/01	0	0.00	3	23.40	23.45	-3	6,071	-0.05%
2018/10/31	0.1	21.35	0	0.00	21.35	0.1	5,914	0.00%
2018/10/30	2.1	21.00	0	0.00	20.20	2.1	5,841	0.04%
2018/10/26	2	23.80	5.4	23.50	23.35	-3.4	5,586	-0.06%
2018/10/17	0.5	23.50	0	0.00	23.50	0.5	5,384	0.01%
2018/10/16	2	23.30	0	0.00	22.85	2	5,212	0.04%
2018/10/15	0	0.00	5	24.10	23.60	-5	5,116	-0.10%
2018/10/12	0	0.00	1	23.50	23.50	-1	5,047	-0.02%
2018/10/05	5	23.20	6	22.75	22.60	-1	4,572	-0.02%
2018/10/04	10	23.90	4	24.03	24.10	6	4,445	0.13%
2018/10/03	3	24.13	11	24.25	24.25	-8	4,271	-0.19%
2018/10/02	11	23.85	6	24.14	23.65	5	4,050	0.12%
2018/10/01	0	0.00	39	23.59	23.80	-39	3,895	-1.00%
2018/09/28	3	23.65	0	0.00	23.65	3	3,853	0.08%
2018/09/27	1	23.45	1	23.30	23.50	0	3,837	0.00%
2018/09/26	5	23.97	1	23.80	23.45	4	3,783	0.11%
2018/09/25	0	0.00	4	23.71	23.90	-4	3,659	-0.11%
2018/09/21	38	23.27	0	0.00	23.40	38	3,469	1.10%
2018/09/20	2	23.08	0	0.00	22.85	2	3,252	0.06%
2018/09/19	1	23.00	1	22.85	22.85	0	3,122	0.00%
2018/09/18	0	0.00	12	22.83	22.60	-12	3,030	-0.40%
2018/09/17	0	0.00	4	21.35	21.90	-4	2,783	-0.14%
2018/09/11	1	20.25	0	0.00	20.40	1	3,205	0.03%
2018/09/10	0	0.00	1	20.85	20.15	-1	3,271	-0.03%
2018/09/06	1	22.00	3	21.82	21.60	-2	3,284	-0.06%
2018/08/28	1	21.20	0	0.00	21.15	1	3,630	0.03%
2018/08/21	1	21.10	0	0.00	21.05	1	3,919	0.03%
2018/08/17	2	21.25	0	0.00	21.00	2	4,022	0.05%
2018/08/13	1	21.75	0	0.00	21.75	1	4,299	0.02%
2018/08/08	10	23.40	0	0.00	23.25	10	4,258	0.23%
2018/08/07	2	23.10	0	0.00	23.25	2	4,288	0.05%
2018/07/13	10	22.40	0	0.00	22.35	10	5,420	0.18%
2018/07/09	2	21.40	0	0.00	21.65	2	5,525	0.04%
2018/07/05	1	21.30	0	0.00	21.30	1	5,561	0.02%
2018/07/03	10	22.55	0	0.00	22.55	10	5,535	0.18%
2018/06/27	0	0.00	103	23.50	23.30	-103	5,630	-1.83%	大賣/鉅額交易
2018/06/26	10	23.55	0	0.00	23.55	10	5,699	0.18%
2018/06/25	5	24.26	3	24.15	23.55	2	5,702	0.04%
2018/06/22	0	0.00	6	24.50	24.80	-6	5,558	-0.11%
2018/06/21	0	0.00	5	22.05	23.00	-5	5,293	-0.09%
2018/06/19	1	22.50	0	0.00	22.85	1	5,356	0.02%
2018/06/15	1	23.15	1	23.30	23.20	0	5,359	0.00%
2018/06/14	0	0.00	10	22.65	22.60	-10	5,320	-0.19%
2018/06/11	0	0.00	1	23.05	22.95	-1	5,675	-0.02%
2018/06/08	1	22.90	3	22.90	22.85	-2	5,676	-0.04%
2018/06/06	2	22.50	0	0.00	22.65	2	5,743	0.03%
2018/05/29	2	22.15	1	22.20	22.20	1	5,563	0.02%
2018/05/21	0	0.00	5	21.71	21.95	-5	5,258	-0.10%
2018/05/14	0	0.00	3	21.30	21.40	-3	5,442	-0.06%
2018/05/11	1	21.90	0	0.00	21.75	1	5,436	0.02%
2018/05/10	1	22.25	4	22.25	22.30	-3	5,382	-0.06%
2018/05/09	16	22.19	1	22.25	22.25	15	5,354	0.28%
2018/05/08	4	21.90	0	0.00	22.05	4	5,160	0.08%
2018/04/30	0	0.00	3	20.57	20.65	-3	5,084	-0.06%
2018/04/27	0	0.00	3	20.25	20.35	-3	5,081	-0.06%
2018/04/26	11	20.77	10	20.65	20.30	1	5,077	0.02%
2018/04/20	0	0.00	1	22.05	22.05	-1	5,095	-0.02%
2018/04/19	1	22.20	2	22.30	22.30	-1	5,031	-0.02%
2018/04/18	1	22.70	0	0.00	22.60	1	4,983	0.02%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/13	1	23.05	0	0.00	23.10	1	4,987	0.02%
2018/04/12	1	23.30	3	23.35	23.40	-2	4,968	-0.04%
2018/04/11	0	0.00	2	23.60	23.50	-2	5,006	-0.04%
2018/04/10	2	23.43	0	0.00	23.35	2	5,091	0.04%
2018/04/09	7	23.67	0	0.00	23.55	7	5,137	0.14%
2018/03/31	0	0.00	2	24.20	24.05	-2	5,160	-0.04%
2018/03/30	1	23.70	2	23.85	23.85	-1	5,157	-0.02%
2018/03/29	17	23.26	0	0.00	23.05	17	5,105	0.33%
2018/03/28	4	23.35	0	0.00	23.30	4	4,980	0.08%
2018/03/27	1	23.45	0	0.00	23.50	1	4,916	0.02%
2018/03/26	2	23.45	0	0.00	23.40	2	4,863	0.04%
2018/03/23	5	23.70	0	0.00	23.70	5	4,814	0.10%
2018/03/22	12	24.78	10	24.45	24.35	2	4,761	0.04%
2018/03/21	10	24.75	0	0.00	24.65	10	4,805	0.21%
2018/03/19	25	25.05	10	25.06	25.05	15	5,212	0.29%
2018/03/16	2	26.15	0	0.00	25.70	2	5,125	0.04%
2018/03/13	1	26.55	0	0.00	26.20	1	5,199	0.02%
2018/03/12	0	0.00	3	26.57	26.50	-3	5,211	-0.06%
2018/03/08	0	0.00	4	25.75	25.55	-4	5,441	-0.07%
2018/03/05	0	0.00	13	25.32	25.20	-13	6,189	-0.21%
2018/03/01	0	0.00	5	25.50	25.55	-5	6,259	-0.08%
2018/02/26	3	25.10	0	0.00	25.10	3	6,422	0.05%
2018/02/12	2	23.60	0	0.00	23.50	2	6,677	0.03%
2018/02/06	5	23.60	4	24.15	23.75	1	7,212	0.01%
2018/02/05	1	26.05	0	0.00	26.15	1	7,178	0.01%
2018/01/30	12	27.11	13	26.86	26.90	-1	7,702	-0.01%
2018/01/29	1	26.70	1	26.80	26.75	0	7,807	0.00%
2018/01/26	3.2	26.79	5	26.73	26.55	-1.8	8,327	-0.02%
2018/01/25	8	27.05	3	27.08	26.85	5	8,491	0.06%
2018/01/24	52	26.90	1	26.90	26.90	51	8,492	0.60%
2018/01/22	0	0.00	11	26.80	26.75	-11	8,664	-0.13%
2018/01/19	0	0.00	1	27.05	26.90	-1	8,949	-0.01%
2018/01/18	4	27.08	0	0.00	27.00	4	9,298	0.04%
2018/01/17	6	27.06	4	27.00	27.05	2	9,505	0.02%
2018/01/16	2	27.33	5	27.02	27.30	-3	9,568	-0.03%
2018/01/10	11	26.25	0	0.00	26.05	11	9,769	0.11%
2018/01/09	0	0.00	6	26.74	26.75	-6	9,912	-0.06%
2018/01/05	15	27.00	0	0.00	26.90	15	10,569	0.14%
2018/01/04	5	27.25	8	27.10	27.05	-3	10,909	-0.03%
2018/01/03	7	26.66	2	26.80	26.65	5	11,278	0.04%
2018/01/02	0	0.00	1	26.75	26.40	-1	12,507	-0.01%