南茂 (8150)-凱基-土城券商分點個股進出

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▲0.49%
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－凱基-土城券商分點個股進出

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

凱基-土城券商分點個股進出
凱基-土城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	70	30.70	0	0.00	30.50	70	2,397	2.92%
2024/12/12	0	0.00	1	31.15	31.15	-1	2,379	-0.04%
2024/12/11	31	31.51	0	0.00	31.30	31	2,400	1.29%
2024/12/09	5	31.59	0	0.00	31.40	5	2,478	0.20%
2024/12/02	0	0.00	1	32.55	32.40	-1	2,666	-0.04%
2024/11/28	1	31.45	0	0.00	31.65	1	2,767	0.04%
2024/11/25	0	0.00	1	32.50	32.55	-1	2,794	-0.04%
2024/11/18	1	32.20	1	32.30	32.20	0	2,886	0.00%
2024/11/13	2	32.28	0	0.00	31.65	2	2,932	0.07%
2024/11/12	1	32.75	0	0.00	32.95	1	2,918	0.03%
2024/11/11	11	33.06	10	33.30	33.45	1	2,900	0.03%
2024/11/08	18	34.09	10	34.00	33.85	8	2,864	0.28%
2024/11/07	1	34.50	0	0.00	34.90	1	2,796	0.04%
2024/11/06	11	34.35	10	34.60	34.60	1	2,771	0.04%
2024/11/04	0	0.00	1	35.85	35.95	-1	2,712	-0.04%
2024/10/30	2	35.50	0	0.00	35.60	2	2,758	0.07%
2024/10/22	0	0.00	1	36.65	36.55	-1	2,809	-0.04%
2024/10/16	0	0.00	1	36.50	36.70	-1	2,905	-0.03%
2024/10/15	0	0.00	2	36.80	36.20	-2	2,876	-0.07%
2024/10/11	1	36.65	0	0.00	36.65	1	2,874	0.03%
2024/10/09	0	0.00	2	37.60	37.25	-2	2,856	-0.07%
2024/10/08	5	37.41	0	0.00	37.50	5	2,848	0.18%
2024/10/07	0	0.00	1	38.00	38.00	-1	2,869	-0.03%
2024/09/30	0	0.00	5	37.90	37.50	-5	2,910	-0.17%
2024/09/27	2	37.58	0	0.00	37.65	2	2,871	0.07%
2024/09/20	2	37.08	0	0.00	37.00	2	2,816	0.07%
2024/09/19	1	36.70	0	0.00	37.00	1	2,779	0.04%
2024/09/18	0	0.00	1	37.40	36.80	-1	2,802	-0.04%
2024/09/11	0	0.00	3	35.83	36.05	-3	2,864	-0.10%
2024/09/10	1	35.20	0	0.00	35.05	1	2,860	0.03%
2024/09/06	2	36.10	0	0.00	36.10	2	2,845	0.07%
2024/09/05	3	36.43	0	0.00	36.05	3	2,823	0.11%
2024/09/02	10	38.60	0	0.00	38.50	10	2,692	0.37%
2024/08/16	0	0.00	2	37.70	37.55	-2	2,953	-0.07%
2024/08/15	0	0.00	4	37.75	37.75	-4	3,026	-0.13%
2024/08/14	15	38.66	1	38.60	38.15	14	3,124	0.45%
2024/08/08	8	36.85	8	37.25	37.15	0	3,176	0.00%
2024/08/05	0	0.00	10	36.05	36.15	-10	3,353	-0.30%
2024/07/22	0	0.00	1	40.15	40.30	-1	3,380	-0.03%
2024/07/11	0	0.00	4	43.55	43.60	-4	3,408	-0.12%
2024/07/10	1	42.90	0	0.00	43.60	1	3,445	0.03%
2024/07/09	4	43.40	0	0.00	42.55	4	3,446	0.12%
2024/07/03	4	42.55	0	0.00	42.90	4	3,462	0.12%
2024/06/27	1	42.60	0	0.00	42.75	1	3,538	0.03%
2024/06/26	15	45.21	15	45.06	45.00	0	3,703	0.00%
2024/06/20	6	45.02	0	0.00	45.20	6	4,104	0.15%
2024/06/04	1	44.15	0	0.00	44.10	1	4,970	0.02%
2024/05/31	1	45.20	1	44.20	44.20	0	5,162	0.00%
2024/05/24	0	0.00	1	44.20	44.15	-1	5,285	-0.02%
2024/05/22	3	45.03	3	44.70	45.75	0	5,202	0.00%
2024/05/20	1	44.30	0	0.00	43.85	1	5,027	0.02%
2024/05/09	2	45.25	0	0.00	45.20	2	4,670	0.04%
2024/05/06	0	0.00	4	45.40	45.40	-4	4,562	-0.09%
2024/04/26	0	0.00	1	46.65	46.60	-1	4,558	-0.02%
2024/04/25	1	46.55	0	0.00	46.20	1	4,678	0.02%
2024/04/19	1	45.50	0	0.00	45.65	1	4,735	0.02%
2024/04/18	2	46.95	0	0.00	46.85	2	4,811	0.04%
2024/04/17	0	0.00	10	47.35	47.45	-10	4,924	-0.20%
2024/04/16	0	0.00	5	47.50	46.85	-5	4,932	-0.10%
2024/04/12	1	48.70	0	0.00	48.70	1	4,891	0.02%
2024/03/27	0	49.65	0	0.00	50.70	0	4,216	0.00%
2024/03/25	1	49.10	6.4	49.21	49.95	-5.4	4,057	-0.13%
2024/03/22	3.4	50.59	3.4	50.80	50.90	-0.1	4,012	0.00%
2024/03/21	0.3	50.00	1.3	50.14	51.00	-1	3,964	-0.03%
2024/03/20	3	50.77	2.1	50.82	50.10	0.9	3,935	0.02%
2024/03/19	0	0.00	31	49.82	49.75	-31	3,747	-0.83%
2024/03/18	0.2	48.55	2	48.50	48.65	-1.8	3,715	-0.05%
2024/03/14	3	47.10	0	0.00	47.55	3	3,703	0.08%
2024/03/13	0	48.35	0	0.00	48.50	0	3,701	0.00%
2024/03/12	0	0.00	1	48.10	48.10	-1	3,660	-0.03%
2024/03/11	2	47.70	1	46.85	46.90	1	3,618	0.03%
2024/03/08	1	47.60	2	47.35	46.90	-1	3,605	-0.03%
2024/03/07	11	46.20	1	47.05	47.15	10	3,582	0.28%
2024/03/05	0	0.00	5	45.10	45.10	-5	3,439	-0.15%
2024/03/01	4.3	44.15	0	0.00	43.95	4.3	3,303	0.13%
2024/02/29	0	0.00	1	44.00	44.10	-1	3,258	-0.03%
2024/02/23	4	44.20	0	0.00	43.25	4	3,197	0.13%
2024/02/22	0	0.00	5	44.00	44.00	-5	3,140	-0.16%
2024/02/21	0	0.00	1	43.10	43.15	-1	3,103	-0.03%
2024/02/20	1	43.65	0	0.00	43.50	1	3,101	0.03%
2024/02/16	5	43.20	0	0.00	43.50	5	3,115	0.16%
2024/02/02	0	0.00	2	41.98	41.95	-2	3,094	-0.06%
2024/02/01	0	42.45	0	0.00	42.25	0	3,111	0.00%
2024/01/26	2	42.55	2	42.75	42.60	0	3,572	0.00%
2024/01/25	1	43.20	1	43.05	42.80	0	3,605	0.00%
2024/01/23	3	43.35	0	0.00	43.10	3	3,637	0.08%
2024/01/22	2	44.13	0	0.00	43.95	2	3,630	0.06%
2024/01/19	0	0.00	0.2	43.65	43.70	-0.2	3,632	0.00%
2024/01/18	0	0.00	1	42.95	42.95	-1	3,565	-0.03%
2024/01/15	0	0.00	1	43.25	43.20	-1	4,088	-0.02%
2024/01/12	2	43.20	0	0.00	42.80	2	4,073	0.05%
2024/01/10	2	41.83	0	0.00	41.85	2	3,866	0.05%
2023/12/15	1	44.70	0	0.00	43.10	1	3,550	0.03%
2023/12/14	0	0.00	5	43.50	43.35	-5	3,466	-0.14%
2023/12/11	0	42.65	0	0.00	42.40	0	3,319	0.00%
2023/12/08	0	0.00	6	42.31	42.45	-6	3,282	-0.18%
2023/12/06	0	0.00	2	41.50	41.70	-2	3,211	-0.06%
2023/12/04	0	0.00	3	42.15	42.00	-3	3,208	-0.09%
2023/12/01	1	40.95	0	0.00	41.10	1	3,234	0.03%
2023/11/30	0	0.00	1	40.80	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	1.3	40.38	40.35	-1.3	3,166	-0.04%
2023/11/21	0	0.00	1	39.45	39.50	-1	3,305	-0.03%
2023/11/14	0	0.00	1	38.25	38.15	-1	3,238	-0.03%
2023/11/13	0	0.00	1	38.25	38.15	-1	3,226	-0.03%
2023/11/10	2	37.70	3	37.90	37.75	-1	3,212	-0.03%
2023/11/09	2	37.60	4	37.89	37.40	-2	3,172	-0.06%
2023/11/08	1	37.25	1	37.55	37.35	0	3,149	0.00%
2023/11/07	6	37.62	0	0.00	37.35	6	3,090	0.19%
2023/11/06	2.3	37.87	1	38.00	37.80	1.3	3,057	0.04%
2023/11/03	7	38.44	6	39.84	37.95	1	2,995	0.03%
2023/11/02	1	41.60	0	0.00	42.05	1	2,742	0.04%
2023/11/01	1	41.30	0	0.00	41.30	1	2,770	0.04%
2023/10/26	1	41.50	0	0.00	41.45	1	2,757	0.04%
2023/10/25	2	42.38	7	41.82	42.00	-5	2,710	-0.18%
2023/10/24	1	41.85	6	41.75	42.15	-5	2,516	-0.20%
2023/10/23	1	42.10	2.2	41.96	41.40	-1.2	2,312	-0.05%
2023/10/13	1	39.10	0	0.00	39.05	1	2,128	0.05%
2023/10/12	1	38.45	0	0.00	38.50	1	2,120	0.05%
2023/09/25	0	0.00	1.3	38.39	38.50	-1.3	2,381	-0.06%
2023/09/14	1	38.90	0	0.00	39.00	1	2,678	0.04%
2023/09/13	0	0.00	1	39.25	38.95	-1	2,713	-0.04%
2023/09/08	1	39.45	0	0.00	39.60	1	2,798	0.04%
2023/09/07	1	40.25	2	40.38	40.35	-1	2,809	-0.04%
2023/09/06	1	39.70	0	0.00	40.00	1	2,775	0.04%
2023/09/04	0.5	38.54	0	0.00	38.70	0.5	2,707	0.02%
2023/08/31	0	0.00	1	38.30	38.35	-1	2,721	-0.04%
2023/08/30	0	0.00	20	37.60	37.90	-20	2,726	-0.73%
2023/08/29	1	38.20	0	0.00	37.75	1	2,723	0.04%
2023/08/28	20	38.05	1	38.40	37.95	19	2,689	0.71%
2023/08/25	1	37.20	0	0.00	37.05	1	2,583	0.04%
2023/08/24	1	37.20	0	0.00	36.90	1	2,618	0.04%
2023/08/23	1	37.00	1	37.00	37.00	0	2,712	0.00%
2023/08/17	0	0.00	1	35.65	35.85	-1	2,778	-0.04%
2023/08/14	10	36.65	10	36.65	36.55	0	2,755	0.00%
2023/08/08	1	37.50	1	36.90	37.05	0	2,735	0.00%
2023/08/07	0.5	37.15	0	0.00	37.35	0.5	2,714	0.02%
2023/08/04	3	36.60	0	0.00	36.30	3	2,659	0.11%
2023/07/28	0	0.00	1	36.05	36.10	-1	2,641	-0.04%
2023/07/26	0	0.00	1.2	35.17	35.20	-1.2	2,635	-0.04%
2023/07/25	1	35.60	0	0.00	35.45	1	2,677	0.04%
2023/07/24	0	0.00	1	35.60	35.55	-1	2,680	-0.04%
2023/07/19	1	36.00	0	0.00	36.20	1	2,626	0.04%
2023/07/14	1	35.00	1	35.15	35.45	0	2,609	0.00%
2023/07/12	1	34.95	0	0.00	34.80	1	2,593	0.04%
2023/07/06	0	0.00	4	36.26	36.10	-4	2,648	-0.15%
2023/07/05	4	35.95	0	0.00	35.95	4	2,646	0.15%
2023/06/27	0	0.00	1	39.55	39.15	-1	2,536	-0.04%
2023/06/13	1	39.85	0	0.00	39.80	1	2,278	0.04%
2023/06/05	0	0.00	20	40.62	40.55	-20	2,226	-0.90%
2023/05/19	0.3	38.50	0	0.00	38.40	0.3	2,315	0.01%
2023/05/17	0	0.00	2	38.30	38.50	-2	2,333	-0.09%
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	1	36.80	0	0.00	36.60	1	2,572	0.04%
2023/04/24	1	37.35	0	0.00	37.20	1	2,562	0.04%
2023/04/14	3	38.72	0	0.00	38.85	3	2,518	0.12%
2023/04/13	1	39.00	0	0.00	38.70	1	2,528	0.04%
2023/04/12	4	39.16	5	38.96	39.15	-1	2,502	-0.04%
2023/04/10	3.5	38.53	0	0.00	38.45	3.5	2,440	0.14%
2023/04/07	3	38.70	0	0.00	38.60	3	2,421	0.12%
2023/04/06	2	38.55	0	0.00	39.10	2	2,365	0.08%
2023/03/10	1	37.25	1	37.30	37.30	0	2,264	0.00%
2023/03/03	0	0.00	3	36.75	36.70	-3	2,209	-0.14%
2023/03/01	0	0.00	1	36.15	36.05	-1	2,198	-0.05%
2023/02/24	1	36.00	1	37.05	36.40	0	2,134	0.00%
2023/02/23	0	0.00	1	36.75	37.00	-1	2,057	-0.05%
2023/02/22	2	36.23	0	0.00	36.55	2	2,048	0.10%
2023/02/21	2	36.25	0	0.00	36.55	2	2,049	0.10%
2023/02/08	0	0.00	5	35.85	35.85	-5	2,344	-0.21%
2023/02/06	2	35.50	0	0.00	35.50	2	2,331	0.09%
2023/02/03	0	0.00	5	36.20	36.20	-5	2,314	-0.22%
2023/01/10	0	0.00	1	33.80	33.80	-1	2,593	-0.04%
2022/12/13	0	0.00	1	33.20	33.25	-1	2,852	-0.04%
2022/11/22	1	32.90	0	0.00	32.95	1	2,952	0.03%
2022/11/17	0	0.00	0.1	34.00	33.95	-0.1	2,898	0.00%
2022/11/16	0	0.00	6	33.75	33.60	-6	2,875	-0.21%
2022/11/15	6	32.90	0	0.00	33.15	6	2,814	0.21%
2022/11/09	0	0.00	2	32.40	32.30	-2	2,752	-0.07%
2022/11/07	1	31.60	0	0.00	31.60	1	2,706	0.04%
2022/11/02	0	0.00	5	32.00	31.95	-5	2,687	-0.19%
2022/10/28	2	31.65	1	31.55	31.40	1	2,801	0.04%
2022/10/25	0	0.00	2	31.38	30.70	-2	2,774	-0.07%
2022/10/24	3	31.67	0	0.00	31.25	3	2,808	0.11%
2022/10/21	1	32.55	1	32.00	31.85	0	2,761	0.00%
2022/10/20	2	31.95	1	32.10	32.20	1	2,735	0.04%
2022/10/19	6	32.43	4	32.21	32.30	2	2,646	0.08%
2022/09/28	7	29.59	0	0.00	29.25	7	2,924	0.24%
2022/09/26	1	30.00	0	0.00	29.85	1	3,054	0.03%
2022/09/16	5	32.95	0	0.00	32.75	5	3,540	0.14%
2022/08/31	0	0.00	1	35.75	35.75	-1	3,671	-0.03%
2022/08/17	1	36.45	4	36.49	36.45	-3	3,775	-0.08%
2022/08/16	1	36.40	0	0.00	36.50	1	3,765	0.03%
2022/08/11	1	35.80	0	0.00	35.70	1	3,764	0.03%
2022/08/09	0	0.00	1	35.60	35.45	-1	3,776	-0.03%
2022/08/05	1	34.80	0.2	34.92	34.90	0.8	3,757	0.02%
2022/08/04	0	0.00	4	34.35	34.20	-4	3,723	-0.11%
2022/07/22	2	35.90	0	0.00	35.95	2	3,843	0.05%
2022/07/21	1	35.70	0	0.00	36.30	1	3,839	0.03%
2022/07/20	0	0.00	5	35.65	35.40	-5	3,835	-0.13%
2022/07/11	5	34.05	10	33.92	33.90	-5	3,800	-0.13%
2022/07/08	11	35.27	0	0.00	35.45	11	3,775	0.29%
2022/07/07	0	0.00	9	33.60	34.15	-9	3,746	-0.24%
2022/07/04	4	34.31	0	0.00	33.60	4	3,727	0.11%
2022/06/30	8	37.27	0	0.00	36.95	8	3,623	0.22%
2022/06/28	5	45.48	2	45.13	44.80	3	3,423	0.09%
2022/06/27	0.1	46.20	0	0.00	46.15	0.1	3,302	0.00%
2022/06/24	4	45.99	0	0.00	45.60	4	3,282	0.12%
2022/06/23	0.1	45.40	0	0.00	45.75	0.1	3,261	0.00%
2022/06/22	1	47.10	0	0.00	46.80	1	3,238	0.03%
2022/06/20	0.2	47.90	0	0.00	47.10	0.2	3,226	0.01%
2022/06/16	0.3	49.30	0	0.00	48.70	0.3	3,252	0.01%
2022/06/10	0.1	50.20	0	0.00	50.30	0.1	3,515	0.00%
2022/06/09	1.2	50.47	0	0.00	50.40	1.2	3,580	0.03%
2022/06/08	0	0.00	1	50.40	50.50	-1	3,600	-0.03%
2022/06/07	0.1	50.20	0	0.00	50.30	0.1	3,685	0.00%
2022/06/06	0	0.00	1	50.20	50.20	-1	3,746	-0.03%
2022/05/31	0	0.00	3	49.05	48.55	-3	4,144	-0.07%
2022/05/30	3	48.90	0.2	48.88	48.90	2.8	4,315	0.06%
2022/05/25	0	0.00	4	48.05	48.00	-4	6,331	-0.06%
2022/05/24	1	47.60	0	0.00	47.55	1	6,400	0.02%
2022/05/20	3.2	48.33	1	48.40	48.35	2.2	6,532	0.03%
2022/05/19	0.3	48.32	0	0.00	48.35	0.3	6,686	0.00%
2022/05/18	0.5	47.87	0	0.00	47.85	0.5	6,697	0.01%
2022/05/12	0.1	45.75	10	45.65	45.35	-9.9	6,896	-0.14%
2022/05/11	11	46.01	0	0.00	45.85	11	6,903	0.16%
2022/05/09	0.3	47.17	0	0.00	46.35	0.3	6,936	0.00%
2022/05/06	0	0.00	2	47.53	48.10	-2	6,993	-0.03%
2022/05/04	1	47.35	0	0.00	47.25	1	7,083	0.01%
2022/04/28	2	47.15	2	46.70	46.60	0	7,311	0.00%
2022/04/26	1	47.30	0	0.00	46.55	1	7,462	0.01%
2022/04/25	2	47.10	1	47.55	46.95	1	7,652	0.01%
2022/04/22	0.5	48.55	0	0.00	48.60	0.5	7,729	0.01%
2022/04/21	0	0.00	1	49.15	48.50	-1	8,139	-0.01%
2022/04/19	0	0.00	6	48.75	48.90	-6	9,250	-0.06%
2022/04/18	1	47.90	0	0.00	48.00	1	9,292	0.01%
2022/04/15	1	48.00	0	0.00	47.85	1	9,303	0.01%
2022/04/14	0	0.00	5	48.37	48.35	-5	9,365	-0.05%
2022/04/13	1	48.05	1	48.15	48.30	0	9,407	0.00%
2022/04/12	1.2	48.09	0	0.00	48.00	1.2	9,395	0.01%
2022/04/11	3.2	49.08	0	0.00	48.85	3.2	9,381	0.03%
2022/04/08	4	49.78	0	0.00	50.10	4	9,381	0.04%
2022/03/30	2	51.70	0	0.00	51.70	2	9,584	0.02%
2022/03/29	1	51.90	0	0.00	51.70	1	9,654	0.01%
2022/03/28	0	0.00	1	51.50	51.90	-1	9,789	-0.01%
2022/03/23	0	0.00	5	52.00	52.20	-5	9,951	-0.05%
2022/03/22	0	0.00	5	52.10	52.10	-5	10,013	-0.05%
2022/03/21	5	52.20	0	0.00	52.10	5	10,032	0.05%
2022/03/18	0	0.00	1	52.00	51.70	-1	10,045	-0.01%
2022/03/17	1.5	51.00	2	51.05	51.40	-0.5	9,960	-0.01%
2022/03/16	1	50.10	3	50.53	50.30	-2	9,904	-0.02%
2022/03/15	0	0.00	8	50.95	50.80	-8	9,856	-0.08%
2022/03/14	8	51.59	0	0.00	51.80	8	9,852	0.08%
2022/03/10	1.3	51.78	1	51.40	51.30	0.3	9,886	0.00%
2022/03/09	1	50.80	1	51.00	51.10	0	9,853	0.00%
2022/03/08	1	50.40	1	50.80	50.20	0	9,866	0.00%
2022/03/07	15.3	50.52	2	50.20	50.30	13.3	9,792	0.14%
2022/03/04	0	0.00	1	51.60	51.60	-1	9,667	-0.01%
2022/03/03	5	52.22	1	51.60	51.80	4	9,586	0.04%
2022/03/02	2	51.30	5	51.50	51.40	-3	9,508	-0.03%
2022/03/01	18	51.82	13	51.41	51.20	5	9,347	0.05%
2022/02/25	4	51.20	8	51.75	52.00	-4	8,431	-0.05%
2022/02/24	0	0.00	3	48.22	47.35	-3	7,667	-0.04%
2022/02/23	2	48.55	0	0.00	48.50	2	7,671	0.03%
2022/02/22	3	48.17	12	47.63	48.15	-9	7,780	-0.12%
2022/02/21	19	49.46	9	49.09	49.15	10	7,954	0.13%
2022/02/18	4	48.23	2	48.75	48.75	2	8,077	0.02%
2022/02/17	2	48.25	0	0.00	48.25	2	8,172	0.02%
2022/02/16	0	0.00	2	47.20	46.95	-2	8,150	-0.02%
2022/02/15	10	46.50	10	46.43	46.30	0	8,186	0.00%
2022/02/11	0	0.00	5	47.40	47.40	-5	8,348	-0.06%
2022/02/09	0	0.00	1	46.40	47.10	-1	8,604	-0.01%
2022/02/08	4	45.85	4	46.11	46.35	0	8,631	0.00%
2022/02/07	3	45.95	0	0.00	45.80	3	8,580	0.03%
2022/01/26	1	46.00	0	0.00	46.00	1	8,515	0.01%
2022/01/25	0	0.00	1	45.75	45.75	-1	8,508	-0.01%
2022/01/20	0	0.00	1	48.25	48.45	-1	8,401	-0.01%
2022/01/19	2	47.75	4	48.33	47.80	-2	8,344	-0.02%
2022/01/18	7	49.71	0	0.00	48.80	7	8,256	0.08%
2022/01/17	13	49.77	12	49.54	49.50	1	8,058	0.01%
2022/01/14	9	50.67	2	50.48	49.15	7	7,963	0.09%
2022/01/13	8	51.44	30	51.55	51.30	-22	7,572	-0.29%
2022/01/12	4	48.85	4	48.58	49.70	0	6,735	0.00%
2022/01/10	1	47.30	0	0.00	47.40	1	6,531	0.02%
2022/01/07	1	47.55	3	47.50	47.10	-2	6,572	-0.03%
2022/01/06	3	48.15	0	0.00	48.30	3	6,564	0.05%
2022/01/05	1	48.05	0	0.00	48.10	1	6,602	0.02%
2022/01/04	1	47.95	0	0.00	48.05	1	6,610	0.02%
2022/01/03	1	48.00	1	49.00	47.95	0	6,616	0.00%
2021/12/30	1	48.70	1	48.65	48.60	0	6,584	0.00%
2021/12/29	1	48.15	12	48.08	48.60	-11	6,595	-0.17%
2021/12/28	2	48.90	1	48.60	48.50	1	6,615	0.02%
2021/12/27	0	0.00	2	48.88	49.10	-2	6,588	-0.03%
2021/12/24	0	0.00	4	48.28	48.30	-4	6,555	-0.06%
2021/12/23	2	47.80	3	47.97	48.10	-1	6,556	-0.02%
2021/12/22	1	47.95	2	47.95	48.10	-1	6,690	-0.01%
2021/12/20	1	46.50	1	46.60	46.50	0	6,497	0.00%
2021/12/17	3	46.60	0	0.00	46.20	3	6,547	0.05%
2021/12/16	3	46.12	4	46.33	46.65	-1	6,626	-0.02%
2021/12/14	3	45.40	0	0.00	45.05	3	6,732	0.04%
2021/12/13	0	0.00	2	46.80	46.45	-2	6,835	-0.03%
2021/12/08	0	0.00	7	46.89	46.90	-7	6,888	-0.10%
2021/12/07	11	46.85	1	47.15	46.80	10	6,964	0.14%
2021/12/06	2	46.55	0	0.00	47.25	2	7,034	0.03%
2021/12/02	7	45.80	5	45.70	45.70	2	7,455	0.03%
2021/11/30	2.5	45.60	2	46.15	46.15	0.5	8,094	0.01%
2021/11/29	1	43.50	2	44.13	44.65	-1	8,271	-0.01%
2021/11/26	2	45.58	3	45.00	45.20	-1	8,644	-0.01%
2021/11/25	2	46.48	0	0.00	46.25	2	8,670	0.02%
2021/11/23	1	46.40	0	0.00	46.25	1	9,368	0.01%
2021/11/19	8	47.93	10	47.41	47.30	-2	9,517	-0.02%
2021/11/18	15	48.86	0	0.00	48.40	15	9,498	0.16%
2021/11/17	0	0.00	6	48.30	48.35	-6	9,347	-0.06%
2021/11/16	7	46.35	0	0.00	46.30	7	9,213	0.08%
2021/11/12	0	0.00	1	45.85	45.75	-1	9,353	-0.01%
2021/11/11	4	45.55	1	45.50	45.45	3	9,543	0.03%
2021/11/10	1	46.00	0	0.00	45.80	1	9,771	0.01%
2021/11/09	1	47.50	2	46.95	46.55	-1	10,257	-0.01%
2021/11/08	1	46.35	0	0.00	46.90	1	11,219	0.01%
2021/11/05	3	45.93	1	46.75	46.70	2	12,495	0.02%
2021/11/04	3.5	46.93	0	0.00	46.45	3.5	12,611	0.03%
2021/11/03	1	46.25	0	0.00	46.15	1	12,808	0.01%
2021/10/29	1.5	46.42	0	0.00	46.15	1.5	14,127	0.01%
2021/10/27	2	45.45	0	0.00	46.15	2	14,447	0.01%
2021/10/26	1	45.60	0	0.00	45.65	1	14,582	0.01%
2021/10/19	1	45.95	0	0.00	45.85	1	14,875	0.01%
2021/10/15	0.3	44.72	0	0.00	45.10	0.3	15,039	0.00%
2021/10/14	0.1	43.40	0	0.00	43.70	0.1	15,270	0.00%
2021/10/13	1	43.40	2	42.80	42.90	-1	15,398	-0.01%
2021/10/06	2	46.50	0	0.00	44.95	2	16,352	0.01%
2021/10/05	3	45.90	0	0.00	46.45	3	16,496	0.02%
2021/10/01	0	0.00	1	46.85	46.10	-1	16,612	-0.01%
2021/09/30	0.1	48.20	0	0.00	47.70	0.1	16,782	0.00%
2021/09/29	2	48.55	2	47.60	47.55	0	16,754	0.00%
2021/09/27	1	51.80	0	0.00	51.60	1	16,736	0.01%
2021/09/24	0	0.00	2	51.50	52.10	-2	16,784	-0.01%
2021/09/23	0	0.00	1	52.20	51.80	-1	16,730	-0.01%
2021/09/22	1	51.10	1	51.50	52.50	0	16,601	0.00%
2021/09/16	2	54.05	4	53.60	53.20	-2	16,407	-0.01%
2021/09/15	2	54.55	0	0.00	54.90	2	16,242	0.01%
2021/09/13	0	0.00	2	55.30	55.60	-2	16,251	-0.01%
2021/09/10	4	56.08	0	0.00	57.00	4	16,254	0.02%
2021/09/09	7	54.00	1	54.00	54.90	6	16,218	0.04%
2021/09/08	1	55.40	1	54.80	53.60	0	16,168	0.00%
2021/09/07	13	56.78	1	56.00	56.90	12	16,026	0.07%
2021/09/06	4	59.35	3	59.13	59.00	1	15,808	0.01%
2021/09/03	3.2	59.59	1	59.90	60.90	2.2	15,565	0.01%
2021/09/01	2	59.80	2	59.80	59.80	0	15,195	0.00%
2021/08/25	4	56.63	3	55.70	55.30	1	14,292	0.01%
2021/08/24	0	0.00	6	55.50	55.30	-6	14,183	-0.04%
2021/08/20	4	54.10	1	53.90	53.50	3	14,033	0.02%
2021/08/19	0	0.00	2	54.40	54.00	-2	13,916	-0.01%
2021/08/17	4	53.63	3	52.90	51.50	1	13,745	0.01%
2021/08/16	7	55.67	10	55.45	53.90	-3	13,497	-0.02%
2021/08/13	9	56.91	6	56.45	56.40	3	13,206	0.02%
2021/08/12	9	56.53	15	56.53	57.30	-6	12,622	-0.05%
2021/08/11	35	55.14	19	55.08	54.00	16	11,454	0.14%
2021/08/10	5	52.72	5	54.08	54.00	0	10,213	0.00%
2021/08/09	2	54.30	5	54.44	54.20	-3	10,159	-0.03%
2021/08/06	3	56.73	6	57.12	56.20	-3	10,026	-0.03%
2021/08/05	6	58.25	11.3	57.63	59.20	-5.3	9,673	-0.05%
2021/08/04	11	56.55	5	56.50	56.80	6	9,365	0.06%
2021/08/03	11	54.61	5	55.48	56.20	6	9,201	0.07%
2021/08/02	1	53.20	0	0.00	53.00	1	8,902	0.01%
2021/07/29	1	51.40	0	0.00	51.80	1	8,735	0.01%
2021/07/28	12	49.70	3	50.60	50.80	9	8,793	0.10%
2021/07/27	2	52.35	0	0.00	51.50	2	8,871	0.02%
2021/07/26	3	52.53	4	52.35	52.80	-1	8,887	-0.01%
2021/07/23	1	50.70	0	0.00	50.70	1	9,021	0.01%
2021/07/22	3	51.60	0	0.00	51.50	3	9,177	0.03%
2021/07/21	0	0.00	3	51.77	51.60	-3	9,119	-0.03%
2021/07/20	4	51.23	7	50.99	50.50	-3	9,067	-0.03%
2021/07/19	0	0.00	1	53.30	53.30	-1	8,878	-0.01%
2021/07/14	2	51.50	4	52.73	52.60	-2	9,389	-0.02%
2021/07/13	3	52.40	8.3	51.84	51.60	-5.3	9,269	-0.06%
2021/07/12	4.3	50.39	4	50.88	51.00	0.3	9,017	0.00%
2021/07/09	1	49.30	3	49.55	49.75	-2	8,937	-0.02%
2021/07/08	4	50.00	3	49.83	50.10	1	9,061	0.01%
2021/07/07	6	50.47	3	50.83	51.20	3	9,058	0.03%
2021/07/06	3	48.83	0	0.00	48.80	3	8,977	0.03%
2021/07/05	2	49.00	6	48.84	49.25	-4	9,205	-0.04%
2021/07/02	5	47.72	1	47.65	47.55	4	9,422	0.04%
2021/07/01	2	47.95	1	47.80	48.20	1	9,486	0.01%
2021/06/30	2	47.18	0	0.00	47.60	2	9,534	0.02%
2021/06/29	1	47.90	3	47.00	47.10	-2	9,631	-0.02%
2021/06/25	0	0.00	2	48.03	47.55	-2	10,123	-0.02%
2021/06/21	0	0.00	2	47.25	47.15	-2	10,830	-0.02%
2021/06/18	1	48.95	3	50.00	48.25	-2	11,158	-0.02%
2021/06/16	0	0.00	2	49.23	48.65	-2	11,718	-0.02%
2021/06/15	1	48.50	1	48.75	48.50	0	12,590	0.00%
2021/06/11	1	48.10	1	48.25	48.10	0	13,633	0.00%
2021/06/10	1	47.65	1	47.75	48.10	0	13,816	0.00%
2021/06/09	1	48.60	0	0.00	47.85	1	14,069	0.01%
2021/06/08	3	47.78	3	48.02	49.00	0	14,010	0.00%
2021/06/07	3	46.28	6	45.88	46.15	-3	13,821	-0.02%
2021/06/04	3	45.55	0	0.00	45.20	3	13,751	0.02%
2021/06/02	0	0.00	6	45.80	47.05	-6	13,713	-0.04%
2021/06/01	0	0.00	2	45.83	45.70	-2	13,645	-0.01%
2021/05/31	0	0.00	2	45.38	45.55	-2	13,783	-0.01%
2021/05/28	8	44.72	5	44.92	44.95	3	13,867	0.02%
2021/05/27	2	44.10	0	0.00	44.35	2	13,998	0.01%
2021/05/26	3	44.77	2	44.85	44.25	1	14,215	0.01%
2021/05/25	3	43.93	1	44.25	44.95	2	14,463	0.01%
2021/05/24	1	42.65	1	42.75	42.80	0	14,493	0.00%
2021/05/21	1	42.30	2	42.45	42.35	-1	14,601	-0.01%
2021/05/20	1	42.00	0	0.00	41.70	1	14,780	0.01%
2021/05/19	2	41.93	1	42.40	42.30	1	14,983	0.01%
2021/05/18	0	0.00	9	41.33	42.55	-9	15,159	-0.06%
2021/05/17	9.1	40.10	7	40.40	39.65	2.1	15,295	0.01%
2021/05/14	2.1	43.34	5	43.08	42.35	-2.9	15,213	-0.02%
2021/05/13	4	42.28	4	42.43	42.50	0	15,101	0.00%
2021/05/12	6	42.84	26	42.02	41.65	-20	14,970	-0.13%
2021/05/11	9	42.54	2	42.00	41.80	7	14,889	0.05%
2021/05/10	12	44.88	0	0.00	44.85	12	14,764	0.08%
2021/05/07	2.1	45.32	0	0.00	45.90	2.1	14,805	0.01%
2021/05/05	1	45.50	0	0.00	43.90	1	14,819	0.01%
2021/05/04	2	44.05	27	45.47	45.00	-25	14,918	-0.17%
2021/05/03	9	47.87	8	47.51	46.30	1	14,913	0.01%
2021/04/29	8	48.30	1	48.00	47.70	7	14,963	0.05%
2021/04/28	3	50.57	3	50.47	50.30	0	14,973	0.00%
2021/04/27	0	0.00	1	49.60	48.85	-1	15,031	-0.01%
2021/04/26	6	48.68	0	0.00	48.80	6	15,380	0.04%
2021/04/23	6	47.79	12.6	47.89	48.00	-6.6	15,402	-0.04%
2021/04/22	11	47.60	8	48.54	47.30	3	15,496	0.02%
2021/04/21	0	0.00	1	49.95	49.70	-1	15,210	-0.01%
2021/04/20	2	47.80	10	47.59	47.50	-8	14,944	-0.05%
2021/04/19	2	46.70	1	46.40	46.70	1	15,115	0.01%
2021/04/16	1	46.40	2	46.60	46.65	-1	15,137	-0.01%
2021/04/14	2	45.15	1	44.50	44.75	1	15,118	0.01%
2021/04/13	4	47.09	3	47.12	45.70	1	15,079	0.01%
2021/04/12	2	47.28	6	47.46	46.90	-4	14,988	-0.03%
2021/04/09	2	47.20	5.1	47.65	46.85	-3.1	14,866	-0.02%
2021/04/08	11	46.59	20.1	46.00	47.50	-9.1	14,645	-0.06%
2021/04/07	13	45.55	1	46.10	45.30	12	14,326	0.08%
2021/03/31	12	45.65	2	44.75	44.25	10	14,237	0.07%
2021/03/30	1	44.75	1	44.90	44.90	0	13,925	0.00%
2021/03/29	7	45.04	0	0.00	44.15	7	13,837	0.05%
2021/03/26	11	44.27	10	44.45	44.65	1	13,744	0.01%
2021/03/25	1	42.85	2	42.78	43.30	-1	13,609	-0.01%
2021/03/24	3.2	43.96	0	0.00	43.05	3.2	13,697	0.02%
2021/03/23	7	44.07	9.2	44.28	44.10	-2.2	13,653	-0.02%
2021/03/22	4	42.93	6	43.10	42.95	-2	13,468	-0.01%
2021/03/19	3	43.57	4	43.90	43.50	-1	13,552	-0.01%
2021/03/18	19	42.64	18	43.23	43.75	1	13,281	0.01%
2021/03/17	17.2	39.99	11	40.71	40.65	6.2	12,769	0.05%
2021/03/16	14	38.30	3	38.07	38.60	11	11,893	0.09%
2021/03/15	1	38.55	3.1	37.97	38.20	-2.1	11,979	-0.02%
2021/03/12	1	37.30	4	37.16	37.40	-3	11,844	-0.03%
2021/03/11	3	36.45	0	0.00	36.80	3	12,524	0.02%
2021/03/09	11	36.95	11	36.65	36.65	0	13,568	0.00%
2021/03/08	1	37.45	0	0.00	36.70	1	13,606	0.01%
2021/03/04	0	0.00	1	37.70	37.35	-1	13,696	-0.01%
2021/03/03	1	37.35	21	36.86	37.75	-20	13,544	-0.15%
2021/03/02	0	0.00	9	37.91	37.30	-9	13,437	-0.07%
2021/02/26	3.1	38.19	4	37.73	37.70	-0.9	13,320	-0.01%
2021/02/25	2	38.10	5	37.91	38.95	-3	13,274	-0.02%
2021/02/24	0	0.00	3	37.28	37.00	-3	13,110	-0.02%
2021/02/19	2	37.05	1	37.15	37.35	1	12,757	0.01%
2021/02/18	4	36.08	2	36.23	36.45	2	12,566	0.02%
2021/02/17	21	35.60	0	0.00	35.25	21	12,409	0.17%
2021/02/05	1	34.50	0	0.00	34.35	1	12,224	0.01%
2021/01/29	4	34.38	33	34.13	33.65	-29	12,151	-0.24%
2021/01/26	41	35.27	46	35.00	35.00	-5	11,917	-0.04%
2021/01/25	19	36.41	12	36.31	36.30	7	11,730	0.06%
2021/01/22	5	37.17	0	0.00	37.25	5	11,588	0.04%
2021/01/21	20	36.79	1	36.30	37.10	19	11,389	0.17%
2021/01/20	4	35.73	10	37.10	35.70	-6	11,107	-0.05%
2021/01/19	21	37.22	9	37.30	37.05	12	10,777	0.11%
2021/01/18	10	36.20	0	0.00	36.35	10	10,311	0.10%
2021/01/12	2	35.95	2	36.35	35.80	0	9,708	0.00%
2021/01/11	1	35.55	7.4	35.49	35.65	-6.4	9,181	-0.07%
2021/01/08	1	35.00	2	35.35	35.10	-1	9,041	-0.01%
2021/01/07	0	0.00	4	35.30	35.25	-4	8,917	-0.04%
2021/01/06	4	35.10	0	0.00	34.45	4	8,790	0.05%
2021/01/05	0	0.00	1	34.85	34.85	-1	8,607	-0.01%
2020/12/31	3	34.35	0	0.00	34.35	3	8,526	0.04%
2020/12/29	5	34.80	10	34.93	35.00	-5	8,439	-0.06%
2020/12/28	0	0.00	3	34.65	34.50	-3	8,260	-0.04%
2020/12/24	0	0.00	2	33.80	34.05	-2	8,103	-0.02%
2020/12/23	0	0.00	1	33.50	33.50	-1	8,069	-0.01%
2020/12/22	1	33.85	0	0.00	33.50	1	8,055	0.01%
2020/12/21	1	34.00	0	0.00	34.35	1	7,954	0.01%
2020/12/18	2	35.28	3	34.50	34.70	-1	7,861	-0.01%
2020/12/16	1	34.95	4	35.20	34.55	-3	7,451	-0.04%
2020/12/15	2	35.50	2	35.60	34.65	0	7,247	0.00%
2020/12/14	6	36.95	15	37.20	36.60	-9	6,932	-0.13%
2020/12/11	1	36.85	22	37.08	37.15	-21	6,728	-0.31%
2020/12/09	0	0.00	8	36.46	37.05	-8	6,067	-0.13%
2020/12/08	23	35.85	2	35.90	36.25	21	5,772	0.36%
2020/12/07	13	37.45	17	36.66	36.50	-4	5,536	-0.07%
2020/12/04	31	34.90	12	35.24	35.70	19	4,719	0.40%
2020/12/03	7	33.21	19	33.56	33.20	-12	3,957	-0.30%
2020/12/01	5	31.93	3	31.70	32.00	2	3,505	0.06%
2020/11/30	1	31.80	1	31.90	31.85	0	3,431	0.00%
2020/11/26	4	31.38	0	0.00	31.50	4	3,295	0.12%
2020/11/25	6	31.19	0.5	31.15	31.20	5.5	3,292	0.17%
2020/11/24	15	31.96	5	32.04	31.65	10	3,235	0.31%
2020/11/23	0.5	31.55	1.5	30.97	31.95	-1	3,045	-0.03%
2020/11/19	4	30.75	1	30.50	30.35	3	2,834	0.11%
2020/11/18	2.5	30.44	0	0.00	30.45	2.5	2,811	0.09%
2020/11/17	2	30.25	9	30.20	30.05	-7	2,786	-0.25%
2020/11/16	0	0.00	4	30.03	30.00	-4	2,838	-0.14%
2020/11/13	0	0.00	3	29.23	29.50	-3	2,841	-0.11%
2020/11/12	2	29.60	0	0.00	29.30	2	2,825	0.07%
2020/11/11	5	29.91	0	0.00	30.00	5	2,791	0.18%
2020/11/10	7	29.96	1	29.80	29.85	6	2,697	0.22%
2020/11/09	0	0.00	17	29.12	29.30	-17	2,667	-0.64%
2020/10/29	2	28.10	1	28.35	28.40	1	2,774	0.04%
2020/10/21	0	0.00	1	29.15	29.10	-1	2,991	-0.03%
2020/10/20	1	29.25	0	0.00	29.15	1	3,036	0.03%
2020/10/16	15	29.01	0	0.00	28.85	15	3,060	0.49%
2020/10/06	0	0.00	5	28.85	28.75	-5	3,276	-0.15%
2020/09/28	0	0.00	10	28.05	28.30	-10	3,589	-0.28%
2020/09/23	6	28.56	0	0.00	28.55	6	4,036	0.15%
2020/09/18	1	29.85	0	0.00	29.90	1	4,444	0.02%
2020/09/14	0	0.00	5	29.55	29.50	-5	4,750	-0.11%
2020/09/03	1	29.45	0	0.00	29.35	1	5,531	0.02%
2020/08/28	5	29.40	0	0.00	29.40	5	5,920	0.08%
2020/08/27	8	29.74	0	0.00	29.65	8	6,192	0.13%
2020/08/25	2	29.65	0	0.00	29.80	2	6,970	0.03%
2020/08/24	1	29.05	0	0.00	29.20	1	6,975	0.01%
2020/08/21	1	29.20	0	0.00	29.25	1	7,034	0.01%
2020/08/19	5	30.80	0	0.00	30.60	5	7,002	0.07%
2020/08/17	0	0.00	7	32.00	31.95	-7	6,996	-0.10%
2020/08/14	7	31.80	2	31.85	31.90	5	7,147	0.07%
2020/08/13	1	31.85	1	32.40	31.85	0	7,177	0.00%
2020/08/12	0	0.00	1	32.25	32.15	-1	7,191	-0.01%
2020/08/07	1	31.90	1	31.95	31.90	0	7,338	0.00%
2020/08/05	1	32.55	1	32.70	32.55	0	7,428	0.00%
2020/08/04	2	32.20	1	32.10	32.05	1	7,553	0.01%
2020/08/03	0.8	31.95	0	0.00	31.95	0.8	7,742	0.01%
2020/07/31	1	31.90	0	0.00	31.90	1	8,030	0.01%
2020/07/30	0	0.00	1	31.65	32.00	-1	8,114	-0.01%
2020/07/29	0	0.00	2	31.10	31.15	-2	8,296	-0.02%
2020/07/28	2	30.83	1	31.85	30.35	1	8,465	0.01%
2020/07/27	1	31.25	1	31.35	31.20	0	8,491	0.00%
2020/07/23	1	32.35	2	32.45	32.35	-1	8,495	-0.01%
2020/07/22	1	32.65	1	32.25	32.65	0	8,636	0.00%
2020/07/21	1	32.00	1	32.30	32.00	0	8,655	0.00%
2020/07/20	1	31.75	1	31.60	31.65	0	8,689	0.00%
2020/07/17	1	31.90	13	32.00	31.75	-12	8,692	-0.14%
2020/07/16	1	32.15	1	32.60	32.15	0	8,729	0.00%
2020/07/15	0	0.00	10	32.30	32.30	-10	8,733	-0.11%
2020/07/14	9	32.31	0	0.00	32.25	9	8,813	0.10%
2020/07/13	0	0.00	2	32.70	32.80	-2	8,851	-0.02%
2020/07/10	1	32.40	0	0.00	32.00	1	8,986	0.01%
2020/07/09	1	33.00	5	33.21	32.90	-4	8,967	-0.04%
2020/07/08	1	33.30	0	0.00	33.30	1	8,993	0.01%
2020/07/07	7	33.65	0	0.00	33.65	7	9,043	0.08%
2020/07/06	17	33.81	15	34.27	34.00	2	9,022	0.02%
2020/07/03	8	33.06	0	0.00	33.40	8	8,798	0.09%
2020/07/02	10	31.97	5	32.05	32.40	5	8,730	0.06%
2020/07/01	24	32.08	10	31.80	31.60	14	8,715	0.16%
2020/06/30	0	0.00	2	33.75	33.80	-2	8,505	-0.02%
2020/06/29	1	33.45	0	0.00	33.50	1	8,367	0.01%
2020/06/24	1	33.35	0	0.00	33.55	1	8,360	0.01%
2020/06/23	5	33.85	0	0.00	33.85	5	8,358	0.06%
2020/06/19	3	34.62	4	34.58	34.80	-1	8,473	-0.01%
2020/06/18	1	34.40	6	34.29	34.50	-5	8,355	-0.06%
2020/06/17	1	33.75	12	34.02	33.75	-11	8,233	-0.13%
2020/06/16	0	0.00	2	32.95	33.60	-2	8,204	-0.02%
2020/06/15	7	32.76	5	32.75	32.55	2	8,277	0.02%
2020/06/12	15	32.85	0	0.00	33.25	15	8,262	0.18%
2020/06/11	3	33.83	6	33.60	33.45	-3	8,238	-0.04%
2020/06/10	1	33.20	0	0.00	33.35	1	8,093	0.01%
2020/06/09	1	33.15	2	33.30	33.10	-1	8,205	-0.01%
2020/06/08	0	0.00	9	33.61	33.65	-9	8,314	-0.11%
2020/06/05	1	33.35	3	33.33	33.35	-2	8,602	-0.02%
2020/06/04	3	32.83	1	33.25	32.90	2	8,829	0.02%
2020/06/03	14	33.29	16	33.19	33.25	-2	8,871	-0.02%
2020/06/02	4	34.03	11	34.10	34.05	-7	8,641	-0.08%
2020/06/01	2	31.75	1	31.60	32.15	1	8,011	0.01%
2020/05/29	1	31.35	5	31.13	30.90	-4	7,960	-0.05%
2020/05/28	1	31.00	0	0.00	30.90	1	7,960	0.01%
2020/05/27	0	0.00	1	31.75	31.55	-1	7,943	-0.01%
2020/05/26	1	31.40	1	31.40	31.35	0	7,928	0.00%
2020/05/25	2	31.48	1	31.35	31.50	1	7,894	0.01%
2020/05/22	3	31.47	1	31.85	31.40	2	7,883	0.03%
2020/05/21	3	32.02	27	32.08	32.05	-24	7,858	-0.31%
2020/05/20	4	30.76	2	30.65	31.10	2	7,707	0.03%
2020/05/19	1	30.45	27	30.58	30.45	-26	7,691	-0.34%
2020/05/18	3	30.32	1	31.10	30.25	2	7,642	0.03%
2020/05/15	2	30.70	1	31.20	30.80	1	7,614	0.01%
2020/05/14	1	31.85	0	0.00	31.15	1	7,541	0.01%
2020/05/12	1	32.60	1	32.50	32.30	0	7,429	0.00%
2020/05/11	52	32.81	5	32.75	32.55	47	7,377	0.64%
2020/05/08	1	32.20	6	32.08	32.20	-5	7,245	-0.07%
2020/05/07	5	31.96	4	32.06	31.60	1	7,055	0.01%
2020/05/06	4	31.60	0	0.00	31.75	4	6,778	0.06%
2020/05/05	6	31.92	15	31.89	32.00	-9	6,687	-0.13%
2020/05/04	0	0.00	1	31.55	31.50	-1	6,462	-0.02%
2020/04/30	2	30.65	0	0.00	30.70	2	6,301	0.03%
2020/04/29	4	30.18	1	30.20	30.15	3	6,271	0.05%
2020/04/28	3	30.03	3	30.13	30.10	0	6,275	0.00%
2020/04/27	6	30.36	143	30.47	30.35	-137	6,328	-2.16%	大賣/鉅額交易
2020/04/24	1	29.30	2	29.18	29.30	-1	6,208	-0.02%
2020/04/23	80	28.55	1	29.05	28.55	79	6,138	1.29%
2020/04/22	1	28.95	1	28.55	28.80	0	6,075	0.00%
2020/04/21	62	28.60	1	29.00	28.60	61	6,050	1.01%
2020/04/20	3	29.47	0	0.00	29.30	3	5,994	0.05%
2020/04/17	1	29.25	1	29.15	29.00	0	5,936	0.00%
2020/04/16	5	29.45	0	0.00	29.25	5	5,879	0.09%
2020/04/15	0	0.00	12	29.75	29.60	-12	5,868	-0.20%
2020/04/13	6	27.92	0	0.00	27.90	6	5,703	0.11%
2020/04/10	7	28.51	0	0.00	28.45	7	5,665	0.12%
2020/04/09	5	28.55	5	28.88	29.25	0	5,567	0.00%
2020/04/08	0	0.00	1	27.80	28.35	-1	5,455	-0.02%
2020/04/07	0	0.00	10	27.33	27.55	-10	5,460	-0.18%
2020/03/27	1	27.15	1	26.80	26.15	0	5,279	0.00%
2020/03/26	1	26.70	2	26.95	26.60	-1	5,191	-0.02%
2020/03/25	2	26.70	16	26.63	26.55	-14	5,159	-0.27%
2020/03/24	6	26.13	68	26.25	25.80	-62	5,009	-1.24%
2020/03/23	68	24.87	0	0.00	25.20	68	4,975	1.37%
2020/03/20	0	0.00	3	25.50	25.95	-3	5,061	-0.06%
2020/03/19	8	24.39	3	23.05	24.30	5	4,986	0.10%
2020/03/18	0	0.00	1	25.00	25.00	-1	4,972	-0.02%
2020/03/17	7	25.65	1	25.90	25.45	6	4,949	0.12%
2020/03/13	5	25.93	11	26.21	26.95	-6	4,851	-0.12%
2020/03/12	3	28.57	3	28.60	28.10	0	4,697	0.00%
2020/03/11	23	31.06	5	30.15	29.80	18	4,571	0.39%
2020/03/10	3	31.05	10	32.15	32.50	-7	4,266	-0.16%
2020/03/09	2	31.33	1	30.85	30.70	1	4,076	0.02%
2020/03/05	0	0.00	7	29.86	30.10	-7	3,952	-0.18%
2020/03/04	7	29.42	0	0.00	29.40	7	4,006	0.17%
2020/03/03	0	0.00	3	29.85	30.00	-3	4,069	-0.07%
2020/03/02	1	28.75	0	0.00	29.15	1	4,070	0.02%
2020/02/27	2.5	30.06	0	0.00	29.45	2.5	4,078	0.06%
2020/02/26	0	0.00	2	30.55	30.45	-2	4,107	-0.05%
2020/02/25	8	30.35	2	30.60	30.65	6	4,183	0.14%
2020/02/24	12	31.10	10	31.10	31.00	2	4,323	0.05%
2020/02/20	2	31.28	3	31.50	31.25	-1	4,427	-0.02%
2020/02/19	3	31.10	0	0.00	31.10	3	4,564	0.07%
2020/02/18	5	31.10	8	31.22	31.25	-3	4,850	-0.06%
2020/02/17	2	30.85	0	0.00	30.75	2	5,074	0.04%
2020/02/14	0	0.00	2	30.95	31.05	-2	5,331	-0.04%
2020/02/13	3	30.98	0	0.00	30.65	3	5,861	0.05%
2020/02/12	2	30.65	2	30.80	30.75	0	6,180	0.00%
2020/02/11	0	0.00	2	30.35	30.75	-2	7,164	-0.03%
2020/02/10	0	0.00	4	30.05	30.00	-4	7,657	-0.05%
2020/02/07	5	29.98	2	30.25	30.00	3	7,673	0.04%
2020/02/06	1	30.05	3	30.15	30.60	-2	7,685	-0.03%
2020/02/05	5	29.58	2	29.60	29.70	3	7,674	0.04%
2020/02/04	2	29.55	0	0.00	29.55	2	7,664	0.03%
2020/02/03	1	28.00	0	0.00	28.90	1	7,674	0.01%
2020/01/30	20	30.68	6	31.13	29.95	14	7,627	0.18%
2020/01/16	6	33.93	6	33.91	33.85	0	7,616	0.00%
2020/01/14	2	34.05	0	0.00	34.15	2	7,714	0.03%
2020/01/08	0	0.00	4	32.88	32.60	-4	7,834	-0.05%
2020/01/07	0	0.00	1	32.85	32.70	-1	7,993	-0.01%
2020/01/06	1	33.60	1	33.40	33.40	0	8,007	0.00%
2019/12/31	2	34.68	3	34.35	34.25	-1	8,043	-0.01%
2019/12/25	4	34.75	4	34.55	34.75	0	8,056	0.00%
2019/12/24	1	35.35	2	34.95	34.60	-1	8,197	-0.01%
2019/12/20	5	35.61	5	35.34	35.20	0	8,280	0.00%
2019/12/19	6.5	35.68	6	35.55	35.55	0.5	8,291	0.01%
2019/12/18	6	36.03	6	35.96	35.90	0	8,293	0.00%
2019/12/16	8	35.19	8	35.65	35.55	0	8,217	0.00%
2019/12/13	5	35.22	5.7	35.29	35.30	-0.7	8,241	-0.01%
2019/12/12	7	35.52	17	35.74	35.85	-10	8,124	-0.12%
2019/12/10	2	35.20	2	35.15	35.15	0	8,208	0.00%
2019/12/06	0	0.00	3	35.12	34.85	-3	8,344	-0.04%
2019/12/05	9	34.97	4	35.04	35.20	5	8,441	0.06%
2019/12/04	3.5	35.11	1	34.85	35.05	2.5	8,507	0.03%
2019/12/03	0	0.00	1	33.85	34.20	-1	8,557	-0.01%
2019/12/02	2	33.50	2	33.70	34.00	0	8,711	0.00%
2019/11/29	1	34.20	27	34.30	34.25	-26	8,695	-0.30%
2019/11/28	27	35.68	6	35.20	35.20	21	8,632	0.24%
2019/11/27	5	35.55	5	35.45	35.45	0	8,629	0.00%
2019/11/26	9	35.62	9	35.67	35.80	0	8,686	0.00%
2019/11/25	0	0.00	10	35.30	35.65	-10	8,679	-0.12%
2019/11/22	17	35.39	21	35.20	35.15	-4	8,752	-0.05%
2019/11/21	7	35.72	6	35.99	36.00	1	8,769	0.01%
2019/11/20	2	36.55	2	36.95	36.95	0	8,683	0.00%
2019/11/19	10	36.77	9	36.83	37.10	1	8,699	0.01%
2019/11/18	2	36.43	13	36.67	36.75	-11	8,677	-0.13%
2019/11/15	15	36.94	6	37.16	36.25	9	8,639	0.10%
2019/11/14	5	36.77	6	36.84	36.70	-1	8,431	-0.01%
2019/11/13	6	38.30	1	37.55	37.80	5	8,297	0.06%
2019/11/12	4	37.10	10	37.72	38.00	-6	8,142	-0.07%
2019/11/11	4	36.53	3	35.55	35.95	1	7,823	0.01%
2019/11/08	93	35.56	196	34.58	35.80	-103	7,792	-1.32%	大賣/鉅額交易
2019/11/07	6	32.57	8	32.76	33.40	-2	7,242	-0.03%
2019/11/06	1	30.20	0	0.00	30.40	1	6,951	0.01%
2019/11/01	0	0.00	2	30.23	30.55	-2	7,566	-0.03%
2019/10/31	1	30.25	0	0.00	30.20	1	7,695	0.01%
2019/10/29	0	0.00	1	30.85	30.30	-1	7,851	-0.01%
2019/10/24	0	0.00	2	31.55	31.70	-2	8,071	-0.02%
2019/10/23	1.8	31.39	0	0.00	31.45	1.8	8,127	0.02%
2019/10/22	1	30.75	0	0.00	30.75	1	8,168	0.01%
2019/10/18	0	0.00	3	31.18	31.75	-3	8,207	-0.04%
2019/10/17	1	31.20	0	0.00	31.45	1	8,213	0.01%
2019/10/16	0	0.00	11	30.62	30.80	-11	8,214	-0.13%
2019/10/15	83	31.29	1	31.50	30.65	82	8,252	0.99%
2019/10/14	2	32.20	0	0.00	31.90	2	8,173	0.02%
2019/10/09	2	32.10	0	0.00	32.30	2	8,148	0.02%
2019/10/08	0	0.00	40	32.75	32.70	-40	8,159	-0.49%
2019/10/07	0	0.00	20	32.66	32.40	-20	8,202	-0.24%
2019/10/04	2	32.28	0	0.00	32.30	2	8,180	0.02%
2019/10/03	2	32.58	1.8	32.45	32.45	0.2	8,173	0.00%
2019/10/02	1	32.85	0	0.00	32.95	1	8,198	0.01%
2019/10/01	0	0.00	1	33.00	32.95	-1	8,163	-0.01%
2019/09/27	82	31.73	1	32.60	31.55	81	8,072	1.00%
2019/09/24	0	0.00	1	33.45	33.20	-1	7,911	-0.01%
2019/09/23	0	0.00	2	33.45	33.45	-2	7,902	-0.03%
2019/09/20	2	33.28	2	33.33	33.40	0	7,900	0.00%
2019/09/18	1	33.00	2	33.35	33.30	-1	7,826	-0.01%
2019/09/16	1	33.60	1	33.45	33.40	0	7,735	0.00%
2019/09/12	0	0.00	1	33.65	34.00	-1	7,669	-0.01%
2019/09/11	3	32.90	2	33.20	33.45	1	7,566	0.01%
2019/09/10	0	0.00	0.7	32.35	32.50	-0.7	7,436	-0.01%
2019/09/09	1	33.50	1	32.35	32.65	0	7,367	0.00%
2019/09/06	2	32.93	0.8	32.60	32.90	1.2	7,200	0.02%
2019/09/05	1	32.80	3	32.43	32.50	-2	7,044	-0.03%
2019/09/04	4	31.98	1	32.10	32.15	3	6,853	0.04%
2019/09/03	0	0.00	1	31.20	31.20	-1	6,666	-0.02%
2019/09/02	1	31.00	2	31.15	31.20	-1	6,637	-0.02%
2019/08/30	1	30.90	1	31.00	30.80	0	6,613	0.00%
2019/08/29	0	0.00	3	30.30	30.70	-3	6,570	-0.05%
2019/08/28	0	0.00	1	30.40	30.10	-1	6,521	-0.02%
2019/08/27	3	30.88	5	31.00	30.70	-2	6,492	-0.03%
2019/08/26	6	30.23	0.8	30.10	30.25	5.2	6,376	0.08%
2019/08/23	0	0.00	5.4	30.19	30.00	-5.4	6,289	-0.09%
2019/08/21	1	30.90	8	30.89	30.55	-7	6,268	-0.11%
2019/08/20	0	0.00	2	30.65	30.60	-2	6,373	-0.03%
2019/08/19	1	29.95	1	30.30	30.15	0	6,273	0.00%
2019/08/16	11	29.82	2	29.68	29.60	9	6,315	0.14%
2019/08/15	1.2	29.18	2	29.13	29.40	-0.8	6,208	-0.01%
2019/08/14	3	29.43	0	0.00	29.10	3	6,132	0.05%
2019/08/13	4	30.50	4	30.29	29.60	0	6,004	0.00%
2019/08/12	1	29.80	7	30.28	31.50	-6	5,745	-0.10%
2019/08/08	12	28.88	6.4	28.37	28.95	5.6	5,320	0.11%
2019/08/07	18	27.75	7	28.54	27.70	11	5,099	0.22%
2019/08/06	1	28.10	1	28.30	28.25	0	4,788	0.00%
2019/08/01	0	0.00	1	28.80	28.80	-1	4,498	-0.02%
2019/07/31	0	0.00	2	29.08	28.65	-2	4,485	-0.04%
2019/07/30	2	28.25	2	28.63	28.20	0	4,404	0.00%
2019/07/29	0	0.00	1	28.55	28.65	-1	4,356	-0.02%
2019/07/26	3	28.15	7	28.15	28.20	-4	4,290	-0.09%
2019/07/25	1	28.05	0	0.00	28.05	1	4,201	0.02%
2019/07/23	5	26.90	22	26.87	26.95	-17	4,053	-0.42%
2019/07/16	10	25.75	20	26.00	25.70	-10	3,920	-0.26%
2019/07/15	0	0.00	2	25.35	25.25	-2	3,895	-0.05%
2019/07/12	0	0.00	1	25.35	25.30	-1	3,958	-0.03%
2019/07/11	0	0.00	2	25.53	25.55	-2	3,970	-0.05%
2019/06/17	10	23.55	0	0.00	23.45	10	6,867	0.15%
2019/06/12	10	23.70	0	0.00	23.75	10	7,272	0.14%
2019/06/05	0	0.00	2	24.50	24.35	-2	7,642	-0.03%
2019/05/30	0	0.00	1	22.70	22.65	-1	8,407	-0.01%
2019/05/23	3	23.65	0	0.00	23.40	3	8,245	0.04%
2019/05/17	1	25.25	1	25.60	24.90	0	8,034	0.00%
2019/05/16	1	26.40	0	0.00	26.10	1	7,976	0.01%
2019/05/15	0	0.00	2	26.25	26.40	-2	7,973	-0.03%
2019/05/13	0	0.00	2	25.40	25.20	-2	7,985	-0.03%
2019/05/10	0.2	26.00	2	26.18	25.95	-1.8	7,966	-0.02%
2019/05/09	5	26.05	0	0.00	25.95	5	7,945	0.06%
2019/05/08	0	0.00	1	26.55	26.45	-1	7,903	-0.01%
2019/05/07	0	0.00	4	26.75	26.95	-4	7,867	-0.05%
2019/05/06	3	26.40	0	0.00	26.20	3	7,826	0.04%
2019/05/02	0	0.00	3	26.77	27.10	-3	7,744	-0.04%
2019/04/30	3	26.38	1	26.80	26.90	2	7,734	0.03%
2019/04/29	4	26.36	0	0.00	26.70	4	7,722	0.05%
2019/04/26	0	0.00	1	27.05	27.00	-1	7,663	-0.01%
2019/04/25	0	0.00	6	27.04	27.15	-6	7,644	-0.08%
2019/04/24	1	27.00	0	0.00	26.85	1	7,630	0.01%
2019/04/23	2	26.80	0	0.00	27.35	2	7,597	0.03%
2019/04/16	0	0.00	2	27.60	27.60	-2	7,380	-0.03%
2019/04/15	5	27.55	0	0.00	27.75	5	7,365	0.07%
2019/04/11	5	28.55	9	29.50	28.30	-4	7,239	-0.06%
2019/04/10	5	28.98	2	29.15	29.20	3	7,017	0.04%
2019/04/09	0	0.00	10.8	28.92	29.05	-10.8	6,887	-0.16%
2019/04/03	0	0.00	1	27.30	27.20	-1	6,382	-0.02%
2019/04/02	0	0.00	3.4	26.86	26.70	-3.4	6,251	-0.05%
2019/04/01	0	0.00	1	26.80	26.90	-1	6,185	-0.02%
2019/03/26	1.2	26.85	3	27.65	26.60	-1.8	6,024	-0.03%
2019/03/22	0	0.00	4	26.88	26.95	-4	5,890	-0.07%
2019/03/21	0	0.00	4	27.25	26.95	-4	5,757	-0.07%
2019/03/20	0	0.00	5	25.89	26.45	-5	5,487	-0.09%
2019/03/19	0	0.00	1	25.00	25.20	-1	5,169	-0.02%
2019/03/15	0	0.00	1	24.30	24.30	-1	4,960	-0.02%
2019/03/14	4	23.95	0	0.00	23.90	4	4,976	0.08%
2019/03/13	3	24.22	0	0.00	24.10	3	4,987	0.06%
2019/03/12	1	24.30	0	0.00	24.20	1	5,001	0.02%
2019/03/11	1	24.45	2	24.50	24.55	-1	4,931	-0.02%
2019/03/08	6	24.38	4	24.84	24.60	2	5,016	0.04%
2019/03/07	2	26.30	4	26.69	26.70	-2	4,585	-0.04%
2019/03/06	3	26.00	0	0.00	25.90	3	4,513	0.07%
2019/03/05	5	26.80	5	26.55	25.95	0	4,473	0.00%
2019/02/20	2	25.30	0	0.00	25.40	2	4,740	0.04%
2019/02/12	0	0.00	1	25.40	25.35	-1	5,280	-0.02%
2019/01/30	1	24.55	0	0.00	24.65	1	5,464	0.02%
2019/01/25	0	0.00	8	25.75	25.50	-8	5,897	-0.14%
2019/01/24	0	0.00	2	25.35	25.10	-2	6,015	-0.03%
2019/01/16	0	0.00	1	24.90	24.80	-1	6,763	-0.01%
2019/01/10	1	24.50	0	0.00	24.05	1	7,215	0.01%
2019/01/09	0	0.00	1	25.15	25.05	-1	7,208	-0.01%
2019/01/07	1	24.60	1	25.20	24.60	0	7,500	0.00%
2019/01/04	1.8	25.11	1	24.95	25.20	0.8	7,669	0.01%
2019/01/02	0	0.00	2	26.13	26.30	-2	7,808	-0.03%
2018/12/26	10	25.55	1	25.10	25.10	9	8,017	0.11%
2018/12/25	3	25.60	0	0.00	25.55	3	8,178	0.04%
2018/12/21	0	0.00	1	25.75	26.25	-1	8,660	-0.01%
2018/12/20	1	25.70	3	26.00	25.70	-2	8,950	-0.02%
2018/12/19	8	26.10	8	26.20	26.30	0	9,065	0.00%
2018/12/18	21	26.50	16	26.05	26.10	5	9,068	0.06%
2018/12/17	3	26.70	1	27.05	26.30	2	9,002	0.02%
2018/12/14	2	27.10	0	0.00	27.05	2	8,877	0.02%
2018/12/13	1	28.05	0	0.00	27.80	1	8,790	0.01%
2018/12/12	20	28.40	20	28.45	28.30	0	8,790	0.00%
2018/12/11	0	0.00	2	27.40	27.75	-2	8,667	-0.02%
2018/12/10	0	0.00	4	27.00	27.50	-4	8,747	-0.05%
2018/12/07	3	28.15	0.5	27.30	27.30	2.5	8,732	0.03%
2018/12/05	4	27.69	0	0.00	27.45	4	8,530	0.05%
2018/12/04	0	0.00	8	28.30	28.20	-8	8,440	-0.09%
2018/12/03	10	28.05	3	28.10	28.05	7	8,336	0.08%
2018/11/30	0	0.00	7	27.24	27.30	-7	8,115	-0.09%
2018/11/29	1	27.20	0	0.00	26.70	1	8,013	0.01%
2018/11/28	1	27.00	0	0.00	26.65	1	7,944	0.01%
2018/11/22	0	0.00	2	27.05	26.20	-2	7,691	-0.03%
2018/11/21	2	26.65	0	0.00	27.00	2	7,645	0.03%
2018/11/20	2	26.85	3	26.75	26.55	-1	7,541	-0.01%
2018/11/19	0	0.00	6	26.70	26.75	-6	7,343	-0.08%
2018/11/16	2	26.57	0	0.00	26.20	2	7,267	0.03%
2018/11/15	4	26.81	3	26.80	26.90	1	7,149	0.01%
2018/11/14	2.3	26.84	1	27.15	26.70	1.3	7,168	0.02%
2018/11/13	1	26.65	0	0.00	27.20	1	7,135	0.01%
2018/11/12	0	0.00	1	26.60	26.80	-1	7,010	-0.01%
2018/11/09	0	0.00	2	26.05	26.15	-2	6,859	-0.03%
2018/11/08	0	0.00	1	26.45	25.80	-1	6,755	-0.01%
2018/11/07	2	24.80	0	0.00	25.40	2	6,632	0.03%
2018/11/06	0	0.00	1	25.75	25.25	-1	6,595	-0.02%
2018/11/05	3	24.50	2	24.80	25.10	1	6,425	0.02%
2018/11/02	2.2	24.17	6	24.51	24.60	-3.8	6,305	-0.06%
2018/11/01	3	22.33	5	22.56	23.45	-2	6,071	-0.03%
2018/10/31	2	20.85	3	21.25	21.35	-1	5,914	-0.02%
2018/10/30	4	20.19	0	0.00	20.20	4	5,841	0.07%
2018/10/29	0.5	22.35	0	0.00	22.35	0.5	5,637	0.01%
2018/10/26	4.2	23.43	11	23.94	23.35	-6.8	5,586	-0.12%
2018/10/17	0	0.00	4	23.45	23.50	-4	5,384	-0.07%
2018/10/16	1	23.70	1	23.50	22.85	0	5,212	0.00%
2018/10/15	2	23.63	0	0.00	23.60	2	5,116	0.04%
2018/10/11	0	0.00	2	21.98	22.50	-2	4,911	-0.04%
2018/10/09	0	0.00	3	23.45	23.60	-3	4,725	-0.06%
2018/10/08	2	23.35	1	23.25	23.25	1	4,622	0.02%
2018/10/05	6	22.90	0	0.00	22.60	6	4,572	0.13%
2018/10/04	15	24.08	13	24.17	24.10	2	4,445	0.04%
2018/10/03	1	24.05	7	24.06	24.25	-6	4,271	-0.14%
2018/10/02	0	0.00	2	24.10	23.65	-2	4,050	-0.05%
2018/10/01	2	23.75	2	23.55	23.80	0	3,895	0.00%
2018/09/26	2	24.15	4	23.66	23.45	-2	3,783	-0.05%
2018/09/25	2	23.48	2	23.85	23.90	0	3,659	0.00%
2018/09/21	2	23.15	5	23.35	23.40	-3	3,469	-0.09%
2018/09/20	3	23.07	6	23.00	22.85	-3	3,252	-0.09%
2018/09/19	4	22.90	5	22.94	22.85	-1	3,122	-0.03%
2018/09/18	0	0.00	8	22.53	22.60	-8	3,030	-0.26%
2018/09/17	3	21.77	3	21.25	21.90	0	2,783	0.00%
2018/09/12	2	20.10	1	20.15	20.00	1	3,180	0.03%
2018/09/07	3	21.10	0	0.00	20.85	3	3,315	0.09%
2018/09/06	0	0.00	3	22.10	21.60	-3	3,284	-0.09%
2018/09/04	2	21.00	0	0.00	21.05	2	3,237	0.06%
2018/08/27	5	21.27	0	0.00	21.15	5	3,661	0.14%
2018/08/24	0	0.00	10	21.10	21.15	-10	3,678	-0.27%
2018/08/15	0	0.00	1	21.75	21.40	-1	4,052	-0.02%
2018/08/13	1	22.35	0	0.00	21.75	1	4,299	0.02%
2018/08/09	1	23.15	0	0.00	23.00	1	4,234	0.02%
2018/08/08	0	0.00	6	23.30	23.25	-6	4,258	-0.14%
2018/08/06	0	0.00	6	23.05	23.00	-6	4,307	-0.14%
2018/08/03	0	0.00	2	22.70	22.70	-2	4,332	-0.05%
2018/08/02	2	22.20	0	0.00	22.15	2	4,343	0.05%
2018/07/26	0	0.00	23	22.30	22.30	-23	4,850	-0.47%
2018/07/20	2	22.55	1	22.60	22.45	1	5,025	0.02%
2018/07/19	2	22.90	2	22.95	22.75	0	5,139	0.00%
2018/07/17	1	22.50	0	0.00	22.40	1	5,236	0.02%
2018/07/13	1	22.35	0	0.00	22.35	1	5,420	0.02%
2018/07/05	1	21.50	51	21.50	21.30	-50	5,561	-0.90%
2018/07/03	6	22.70	0	0.00	22.55	6	5,535	0.11%
2018/07/02	1	23.00	0	0.00	23.10	1	5,542	0.02%
2018/06/29	0	0.00	1	23.10	23.05	-1	5,572	-0.02%
2018/06/28	1	23.10	0	0.00	23.05	1	5,562	0.02%
2018/06/26	1	23.40	1	23.85	23.55	0	5,699	0.00%
2018/06/25	7	24.36	6	24.33	23.55	1	5,702	0.02%
2018/06/22	1	22.50	5	24.43	24.80	-4	5,558	-0.07%
2018/06/21	0	0.00	1	22.90	23.00	-1	5,293	-0.02%
2018/06/20	0	0.00	1	22.25	22.15	-1	5,330	-0.02%
2018/06/19	1	22.50	0	0.00	22.85	1	5,356	0.02%
2018/06/15	1	23.40	1	23.10	23.20	0	5,359	0.00%
2018/06/14	1	22.70	0	0.00	22.60	1	5,320	0.02%
2018/06/12	0	0.00	11	23.18	23.00	-11	5,734	-0.19%
2018/06/07	3	23.10	0	0.00	22.75	3	5,763	0.05%
2018/06/06	0	0.00	1	22.60	22.65	-1	5,743	-0.02%
2018/06/05	6	22.41	12	22.36	22.20	-6	5,765	-0.10%
2018/06/04	0	0.00	6	22.08	21.95	-6	5,680	-0.11%
2018/06/01	0	0.00	10	21.95	21.80	-10	5,661	-0.18%
2018/05/29	0	0.00	1	22.20	22.20	-1	5,563	-0.02%
2018/05/28	0	0.00	5	21.85	21.75	-5	5,515	-0.09%
2018/05/23	51	21.40	0	0.00	21.35	51	5,424	0.94%
2018/05/22	15	22.03	1	21.90	21.60	14	5,416	0.26%
2018/05/21	8	21.10	1	21.05	21.95	7	5,258	0.13%
2018/05/17	1	20.80	0	0.00	20.75	1	5,240	0.02%
2018/05/16	0	0.00	18	21.05	21.00	-18	5,247	-0.34%
2018/05/14	1	21.55	0	0.00	21.40	1	5,442	0.02%
2018/05/11	4	21.96	0	0.00	21.75	4	5,436	0.07%
2018/05/10	5	22.30	0	0.00	22.30	5	5,382	0.09%
2018/05/09	0	0.00	10	21.85	22.25	-10	5,354	-0.19%
2018/05/08	10	21.58	0	0.00	22.05	10	5,160	0.19%
2018/04/26	1	20.20	0	0.00	20.30	1	5,077	0.02%
2018/04/25	1	20.15	19	20.10	20.55	-18	5,055	-0.36%
2018/04/24	2	21.15	2	21.33	20.95	0	4,979	0.00%
2018/04/20	2	22.03	0	0.00	22.05	2	5,095	0.04%
2018/04/18	40	22.73	0	0.00	22.60	40	4,983	0.80%
2018/04/16	4	22.90	1	22.95	22.85	3	5,011	0.06%
2018/04/12	1	23.25	0	0.00	23.40	1	4,968	0.02%
2018/04/11	0	0.00	1	23.60	23.50	-1	5,006	-0.02%
2018/04/09	2	23.55	10	23.70	23.55	-8	5,137	-0.16%
2018/04/03	1	23.65	3	23.85	23.85	-2	5,145	-0.04%
2018/03/31	0	0.00	4	24.10	24.05	-4	5,160	-0.08%
2018/03/30	5	23.50	1	23.80	23.85	4	5,157	0.08%
2018/03/29	2	23.05	0	0.00	23.05	2	5,105	0.04%
2018/03/28	12	23.52	5	23.50	23.30	7	4,980	0.14%
2018/03/27	6	23.45	1	23.70	23.50	5	4,916	0.10%
2018/03/26	2	23.48	0	0.00	23.40	2	4,863	0.04%
2018/03/23	6	23.70	0	0.00	23.70	6	4,814	0.12%
2018/03/22	5	24.57	0	0.00	24.35	5	4,761	0.11%
2018/03/21	2	24.80	0	0.00	24.65	2	4,805	0.04%
2018/03/20	8	24.91	0	0.00	24.85	8	5,135	0.16%
2018/03/19	5	25.04	2	25.50	25.05	3	5,212	0.06%
2018/03/16	4	25.96	2	25.95	25.70	2	5,125	0.04%
2018/03/15	1	25.90	0	0.00	25.80	1	4,877	0.02%
2018/03/14	1	26.10	3	26.40	26.10	-2	5,124	-0.04%
2018/03/13	3	26.57	3	26.35	26.20	0	5,199	0.00%
2018/03/12	0	0.00	2	26.20	26.50	-2	5,211	-0.04%
2018/03/09	0	0.00	2	25.70	26.05	-2	5,250	-0.04%
2018/03/02	0	0.00	9	25.40	25.40	-9	6,230	-0.14%
2018/02/26	1	24.95	0	0.00	25.10	1	6,422	0.02%
2018/02/21	2	24.40	1	24.10	24.35	1	6,604	0.02%
2018/02/12	1	23.40	2	23.60	23.50	-1	6,677	-0.01%
2018/02/09	4	23.50	0	0.00	23.80	4	6,734	0.06%
2018/02/08	3	24.90	0	0.00	24.30	3	6,911	0.04%
2018/02/07	9	24.30	0	0.00	24.50	9	7,146	0.13%
2018/02/06	12	24.03	0	0.00	23.75	12	7,212	0.17%
2018/02/05	1	26.10	0	0.00	26.15	1	7,178	0.01%
2018/01/31	0	0.00	5	26.70	26.65	-5	7,576	-0.07%
2018/01/26	0	0.00	1	26.75	26.55	-1	8,327	-0.01%
2018/01/25	1	27.15	0	0.00	26.85	1	8,491	0.01%
2018/01/24	0	0.00	10	26.85	26.90	-10	8,492	-0.12%
2018/01/22	0	0.00	1	26.80	26.75	-1	8,664	-0.01%
2018/01/18	1	27.00	0	0.00	27.00	1	9,298	0.01%
2018/01/17	0	0.00	1	27.10	27.05	-1	9,505	-0.01%
2018/01/12	0	0.00	1	26.45	26.25	-1	9,622	-0.01%
2018/01/10	1	26.10	0	0.00	26.05	1	9,769	0.01%
2018/01/08	0	0.00	4	26.94	26.85	-4	10,189	-0.04%
2018/01/05	0	0.00	3	26.90	26.90	-3	10,569	-0.03%
2018/01/04	1	27.15	1	27.20	27.05	0	10,909	0.00%
2018/01/03	6	26.78	0	0.00	26.65	6	11,278	0.05%
2018/01/02	0	0.00	1	26.45	26.40	-1	12,507	-0.01%