南茂 (8150)-元大-中山北路券商分點個股進出

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

南茂

(8150)

可現股當沖

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

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－元大-中山北路券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中山北路券商分點個股進出
元大-中山北路券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/28	0	0.00	2	31.50	31.65	-2	2,767	-0.07%
2024/11/27	0	0.00	1	31.90	31.85	-1	2,776	-0.04%
2024/11/25	1	32.30	0	0.00	32.55	1	2,794	0.04%
2024/11/21	0	0.00	1	31.75	31.95	-1	2,833	-0.04%
2024/11/20	6	32.03	0	0.00	32.05	6	2,856	0.21%
2024/11/18	0	0.00	3.4	32.16	32.20	-3.4	2,886	-0.12%
2024/11/14	0	0.00	1	32.00	32.00	-1	2,932	-0.03%
2024/11/13	2	32.35	0	0.00	31.65	2	2,932	0.07%
2024/11/08	1.1	34.52	2	34.45	33.85	-0.9	2,864	-0.03%
2024/11/07	0	0.00	0.4	34.70	34.90	-0.4	2,796	-0.01%
2024/11/01	0	0.00	0.4	35.34	36.10	-0.4	2,753	-0.01%
2024/10/30	2	35.45	0	0.00	35.60	2	2,758	0.07%
2024/10/25	0.1	36.25	0	0.00	36.30	0.1	2,773	0.00%
2024/10/24	3.1	36.26	0	0.00	36.00	3.1	2,791	0.11%
2024/10/22	1	36.60	3	36.58	36.55	-2	2,809	-0.07%
2024/10/21	5.1	36.26	1	36.60	36.60	4.1	2,836	0.15%
2024/10/18	0.1	36.50	0	0.00	36.30	0.1	2,888	0.00%
2024/10/17	1	36.70	1	36.45	36.45	0	2,902	0.00%
2024/10/15	1	36.55	1	36.20	36.20	0	2,876	0.00%
2024/10/11	1.1	36.66	0	0.00	36.65	1.1	2,874	0.04%
2024/09/27	2.3	37.77	2	37.83	37.65	0.3	2,871	0.01%
2024/09/25	1	37.05	0	0.00	36.90	1	2,712	0.04%
2024/09/23	0	0.00	0.2	37.15	37.05	-0.2	2,791	-0.01%
2024/09/18	3	36.95	0	0.00	36.80	3	2,802	0.11%
2024/09/12	3	36.35	0	0.00	36.20	3	2,869	0.10%
2024/09/11	0	0.00	10	35.40	36.05	-10	2,864	-0.35%
2024/09/10	2	36.33	1	35.05	35.05	1	2,860	0.03%
2024/09/05	2.8	36.37	3	36.08	36.05	-0.2	2,823	-0.01%
2024/09/04	4	36.71	1	36.60	36.45	3	2,795	0.11%
2024/09/03	1.5	38.45	1	38.10	38.10	0.5	2,711	0.02%
2024/09/02	10	38.57	1	38.50	38.50	9	2,692	0.33%
2024/08/30	16.5	38.27	0	0.00	38.15	16.5	2,645	0.62%
2024/08/29	0	0.00	2	37.40	37.55	-2	2,606	-0.08%
2024/08/28	3	37.55	0	0.00	37.40	3	2,601	0.12%
2024/08/26	0	0.00	1	37.85	37.50	-1	2,706	-0.04%
2024/08/23	2	37.10	4	37.15	37.30	-2	2,709	-0.07%
2024/08/21	11	37.68	0	0.00	37.35	11	2,710	0.41%
2024/08/20	3	37.50	0	0.00	37.50	3	2,728	0.11%
2024/08/15	2	37.90	0	0.00	37.75	2	3,026	0.07%
2024/08/13	1	39.30	0	0.00	39.95	1	3,101	0.03%
2024/08/09	1	37.55	1	37.95	37.60	0	3,143	0.00%
2024/08/07	0	37.60	0	0.00	37.85	0	3,231	0.00%
2024/08/06	1	34.60	2	36.60	36.40	-1	3,342	-0.03%
2024/08/05	1	36.50	9	36.15	36.15	-8	3,353	-0.24%
2024/08/02	0	0.00	0.1	39.45	39.55	-0.1	3,345	0.00%
2024/08/01	1	39.50	1	40.05	40.50	0	3,370	0.00%
2024/07/31	1	39.70	0	0.00	39.45	1	3,373	0.03%
2024/07/23	0	0.00	2	40.53	40.90	-2	3,389	-0.06%
2024/07/19	1	42.05	0	0.00	41.70	1	3,360	0.03%
2024/07/18	2	42.55	0	0.00	42.85	2	3,332	0.06%
2024/07/17	5	42.96	1	42.85	42.85	4	3,338	0.12%
2024/07/16	1	43.20	1	43.05	43.20	0	3,356	0.00%
2024/07/15	1	43.20	1	42.80	42.80	0	3,404	0.00%
2024/07/12	0	0.00	2	43.60	43.60	-2	3,397	-0.06%
2024/07/11	1.1	43.41	1	43.50	43.60	0.1	3,408	0.00%
2024/07/10	1	43.15	1	43.40	43.60	0	3,445	0.00%
2024/07/09	1	43.50	1	42.55	42.55	0	3,446	0.00%
2024/07/08	1	43.60	1	43.90	43.65	0	3,443	0.00%
2024/07/05	2	42.93	2	43.20	43.30	0	3,427	0.00%
2024/07/04	1	42.95	1	42.90	42.85	0	3,451	0.00%
2024/07/03	1	42.65	1	42.70	42.90	0	3,462	0.00%
2024/07/01	1	43.15	0	0.00	42.50	1	3,536	0.03%
2024/06/27	1	42.50	0	0.00	42.75	1	3,538	0.03%
2024/06/21	1	45.65	0	0.00	45.70	1	4,069	0.02%
2024/06/20	2	45.10	10	45.05	45.20	-8	4,104	-0.19%
2024/06/19	1	44.95	1	44.85	44.70	0	4,190	0.00%
2024/06/18	1	44.70	1	44.75	44.75	0	4,285	0.00%
2024/06/17	1	44.90	1	44.60	44.60	0	4,526	0.00%
2024/06/14	1	44.50	1	44.75	44.80	0	4,602	0.00%
2024/06/13	1	44.00	1	44.45	44.40	0	4,615	0.00%
2024/06/11	1	44.20	1	43.50	43.50	0	4,700	0.00%
2024/06/07	1	43.95	1	44.00	44.00	0	4,749	0.00%
2024/06/06	2	44.08	2	43.98	43.75	0	4,823	0.00%
2024/06/05	1	44.20	2	43.93	43.90	-1	4,865	-0.02%
2024/06/04	1	44.05	1	44.35	44.10	0	4,970	0.00%
2024/06/03	1	44.25	1	44.30	44.30	0	5,068	0.00%
2024/05/31	1	45.20	1	44.60	44.20	0	5,162	0.00%
2024/05/30	3	45.25	1	45.10	45.05	2	5,156	0.04%
2024/05/29	3	45.15	3	45.18	45.20	0	5,212	0.00%
2024/05/27	1	44.50	1	44.50	44.25	0	5,296	0.00%
2024/05/24	3	43.98	1	44.15	44.15	2	5,285	0.04%
2024/05/23	1	44.50	0.5	45.09	44.35	0.5	5,255	0.01%
2024/05/22	0	0.00	2	45.00	45.75	-2	5,202	-0.04%
2024/05/21	1	44.10	0	0.00	44.65	1	5,130	0.02%
2024/05/20	0.5	44.10	0	0.00	43.85	0.5	5,027	0.01%
2024/05/17	1	43.95	11	43.20	43.20	-10	4,908	-0.20%
2024/05/16	3	43.72	2	43.75	43.65	1	4,821	0.02%
2024/05/15	1	43.60	1	43.45	43.45	0	4,826	0.00%
2024/05/14	1	43.05	1	43.25	43.45	0	4,860	0.00%
2024/05/13	2.5	43.22	0.1	42.95	42.90	2.4	4,828	0.05%
2024/05/10	6	44.13	2	43.53	43.40	4	4,785	0.08%
2024/05/09	1	45.90	1.1	45.23	45.20	-0.1	4,670	0.00%
2024/05/08	1	45.25	1	45.75	45.50	0	4,636	0.00%
2024/05/06	0	0.00	1	45.40	45.40	-1	4,562	-0.02%
2024/05/03	3	46.52	3	45.50	45.50	0	4,557	0.00%
2024/05/02	0	0.00	1	46.35	46.40	-1	4,532	-0.02%
2024/04/30	2	46.50	2	45.90	45.90	0	4,527	0.00%
2024/04/29	2	46.75	2	47.05	47.00	0	4,522	0.00%
2024/04/26	1	46.45	1	46.70	46.60	0	4,558	0.00%
2024/04/25	3	46.67	2	46.20	46.20	1	4,678	0.02%
2024/04/24	1	46.11	1	46.95	47.30	0	4,678	0.00%
2024/04/23	2	45.38	2	45.63	45.85	0	4,714	0.00%
2024/04/22	0	0.00	0.3	44.90	45.35	-0.3	4,707	-0.01%
2024/04/19	0	0.00	1	45.70	45.65	-1	4,735	-0.02%
2024/04/17	2	47.18	3	47.25	47.45	-1	4,924	-0.02%
2024/04/16	0	0.00	1.5	46.68	46.85	-1.5	4,932	-0.03%
2024/04/12	1	49.10	1	48.70	48.70	0	4,891	0.00%
2024/04/11	2	48.50	2	48.75	48.75	0	4,866	0.00%
2024/04/10	1	48.60	1.1	48.85	48.75	-0.1	4,843	0.00%
2024/04/09	3.1	48.64	2	48.80	48.85	1.1	4,812	0.02%
2024/04/08	3	49.08	1	48.65	48.65	2	4,773	0.04%
2024/04/02	3	49.57	1	49.75	49.25	2	4,707	0.04%
2024/04/01	2	49.28	1	49.35	49.35	1	4,709	0.02%
2024/03/29	2	49.70	1	49.45	50.00	1	4,671	0.02%
2024/03/28	12	51.93	1.1	51.51	51.00	10.9	4,426	0.25%
2024/03/27	1	48.00	5	50.15	50.70	-4	4,216	-0.09%
2024/03/26	3	48.95	1	49.95	48.40	2	4,105	0.05%
2024/03/25	2	49.78	1	49.75	49.95	1	4,057	0.02%
2024/03/22	1	49.95	1	50.80	50.90	0	4,012	0.00%
2024/03/21	0	0.00	1	51.00	51.00	-1	3,964	-0.03%
2024/03/20	1	51.70	10	51.06	50.10	-9	3,935	-0.23%
2024/03/19	0	0.00	4.1	49.84	49.75	-4.1	3,747	-0.11%
2024/03/18	0.6	48.46	1	49.00	48.65	-0.4	3,715	-0.01%
2024/03/15	0.2	47.65	0	0.00	47.65	0.2	3,704	0.01%
2024/03/14	1.2	46.93	0	0.00	47.55	1.2	3,703	0.03%
2024/03/13	1	48.13	0	0.00	48.50	1	3,701	0.03%
2024/03/12	2.8	48.00	3	48.03	48.10	-0.2	3,660	-0.01%
2024/03/11	1	47.20	3	47.40	46.90	-2	3,618	-0.06%
2024/03/08	4.2	47.17	39	47.67	46.90	-34.8	3,605	-0.97%
2024/03/07	37	46.85	13	46.58	47.15	24	3,582	0.67%
2024/03/06	6	46.63	4	45.91	46.65	2	3,501	0.06%
2024/03/05	1	45.10	0	0.00	45.10	1	3,439	0.03%
2024/03/04	4	45.10	3.5	45.42	45.10	0.5	3,411	0.01%
2024/03/01	2	44.18	3	44.07	43.95	-1	3,303	-0.03%
2024/02/29	4	43.95	4	44.03	44.10	0	3,258	0.00%
2024/02/27	2	43.60	3	43.60	43.65	-1	3,193	-0.03%
2024/02/23	1.1	43.61	1	44.20	43.25	0.1	3,197	0.00%
2024/02/22	0.1	44.00	6	43.81	44.00	-5.9	3,140	-0.19%
2024/02/21	1	43.30	0	0.00	43.15	1	3,103	0.03%
2024/02/19	2	43.55	0	0.00	43.60	2	3,098	0.06%
2024/02/16	0	0.00	5	43.25	43.50	-5	3,115	-0.16%
2024/02/15	0	0.00	8	43.23	43.65	-8	3,104	-0.26%
2024/02/05	4	41.58	2	41.65	41.70	2	3,058	0.07%
2024/02/02	2	42.13	1	41.90	41.95	1	3,094	0.03%
2024/01/31	0	0.00	4	42.48	42.80	-4	3,169	-0.13%
2024/01/29	1	42.15	0	0.00	42.25	1	3,291	0.03%
2024/01/26	1	42.60	0	0.00	42.60	1	3,572	0.03%
2024/01/25	3	43.22	2	42.80	42.80	1	3,605	0.03%
2024/01/24	1	43.20	2	43.18	43.15	-1	3,620	-0.03%
2024/01/23	9.2	43.38	9	43.27	43.10	0.2	3,637	0.01%
2024/01/22	0	0.00	18	44.26	43.95	-18	3,630	-0.50%
2024/01/19	6	43.78	2	43.55	43.70	4	3,632	0.11%
2024/01/18	1	43.05	1	42.95	42.95	0	3,565	0.00%
2024/01/16	3	42.87	0	0.00	42.80	3	3,897	0.08%
2024/01/15	4	43.11	14	43.25	43.20	-10	4,088	-0.24%
2024/01/12	3	43.05	3.1	43.06	42.80	-0.1	4,073	0.00%
2024/01/11	2	43.38	4	43.01	43.50	-2	3,950	-0.05%
2024/01/09	1	41.20	2	41.48	41.45	-1	3,856	-0.03%
2024/01/08	2	40.93	1	41.00	41.15	1	3,859	0.03%
2024/01/05	2	41.83	1.3	41.43	41.40	0.7	3,859	0.02%
2024/01/03	2	41.60	16.2	42.26	41.85	-14.2	3,854	-0.37%
2024/01/02	2	41.95	2	42.10	42.00	0	3,839	0.00%
2023/12/29	3	42.60	1	42.25	42.25	2	3,828	0.05%
2023/12/28	3	43.55	3	43.00	43.00	0	3,814	0.00%
2023/12/27	1	43.25	2	43.58	43.70	-1	3,799	-0.03%
2023/12/26	2	42.83	16	42.82	43.10	-14	3,769	-0.37%
2023/12/25	1	42.50	1	42.40	42.40	0	3,750	0.00%
2023/12/22	2	42.90	1	43.25	42.45	1	3,743	0.03%
2023/12/21	2	41.66	2	42.43	42.45	0	3,729	0.00%
2023/12/20	5	42.27	6	42.46	42.45	-1	3,712	-0.03%
2023/12/19	5	42.91	4	42.93	42.90	1	3,654	0.03%
2023/12/18	1	43.10	4	43.78	43.70	-3	3,609	-0.08%
2023/12/15	17	43.95	4	43.49	43.10	13	3,550	0.37%
2023/12/14	5	43.41	26	43.50	43.35	-21	3,466	-0.61%
2023/12/13	3	42.25	15	42.39	43.15	-12	3,404	-0.35%
2023/12/12	2	42.48	1	42.50	42.45	1	3,348	0.03%
2023/12/11	13	42.69	3	42.43	42.40	10	3,319	0.30%
2023/12/08	36	42.43	0	0.00	42.45	36	3,282	1.10%
2023/12/07	0	41.85	5	41.75	41.75	-5	3,220	-0.15%
2023/12/06	4	41.73	1	41.75	41.70	3	3,211	0.09%
2023/12/05	0	0.00	1	41.80	41.85	-1	3,206	-0.03%
2023/12/04	0	0.00	1	42.10	42.00	-1	3,208	-0.03%
2023/12/01	6	41.10	1	41.20	41.10	5	3,234	0.15%
2023/11/30	0	0.00	1	40.80	40.80	-1	3,201	-0.03%
2023/11/29	8	40.45	0	0.00	40.35	8	3,166	0.25%
2023/11/24	1	39.50	0	0.00	39.40	1	3,174	0.03%
2023/11/22	10	39.86	7	39.97	39.85	3	3,338	0.09%
2023/11/21	0	0.00	4	39.46	39.50	-4	3,305	-0.12%
2023/11/17	0	38.70	1	38.70	38.70	-1	3,289	-0.03%
2023/11/16	1.2	38.54	2	38.50	38.45	-0.8	3,273	-0.02%
2023/11/15	1	38.50	3	38.60	38.60	-2	3,264	-0.06%
2023/11/14	2	38.15	3	38.28	38.15	-1	3,238	-0.03%
2023/11/13	3	38.05	0	0.00	38.15	3	3,226	0.09%
2023/11/10	2	37.88	0	0.00	37.75	2	3,212	0.06%
2023/11/09	1	37.65	0	0.00	37.40	1	3,172	0.03%
2023/11/07	1.1	37.37	0	0.00	37.35	1.1	3,090	0.04%
2023/11/06	5	37.75	1	37.60	37.80	4	3,057	0.13%
2023/11/03	6.1	38.70	5	38.80	37.95	1.1	2,995	0.04%
2023/11/02	1	41.60	5	41.97	42.05	-4	2,742	-0.15%
2023/11/01	6	41.24	1	41.20	41.30	5	2,770	0.18%
2023/10/31	3	40.98	1	40.75	40.95	2	2,819	0.07%
2023/10/30	0.1	40.78	1	40.80	40.65	-0.9	2,800	-0.03%
2023/10/27	1	41.75	3	41.62	40.90	-2	2,781	-0.07%
2023/10/26	9	41.29	5	41.53	41.45	4	2,757	0.15%
2023/10/25	9	42.83	16	42.81	42.00	-7	2,710	-0.26%
2023/10/24	20	41.82	10	41.54	42.15	10	2,516	0.40%
2023/10/23	13	41.46	19	41.60	41.40	-6	2,312	-0.26%
2023/10/20	1	39.60	2	39.83	39.85	-1	2,121	-0.05%
2023/10/19	1	39.35	1	39.65	39.55	0	2,097	0.00%
2023/10/17	0	0.00	1	39.25	39.00	-1	2,098	-0.05%
2023/10/13	1	39.10	1	39.25	39.05	0	2,128	0.00%
2023/10/12	1	38.50	1	38.45	38.50	0	2,120	0.00%
2023/10/11	1	38.20	2.7	38.24	38.20	-1.7	2,129	-0.08%
2023/10/06	0.1	37.95	0	0.00	38.00	0.1	2,131	0.00%
2023/10/04	2	37.45	0	0.00	37.50	2	2,157	0.09%
2023/10/03	1	37.75	0	0.00	37.90	1	2,178	0.05%
2023/10/02	2	37.63	1	37.70	37.70	1	2,213	0.05%
2023/09/28	1	37.40	0	0.00	37.40	1	2,241	0.04%
2023/09/27	0.3	37.52	0	0.00	37.60	0.3	2,264	0.01%
2023/09/26	0.3	38.26	0	0.00	37.55	0.3	2,294	0.01%
2023/09/20	0	0.00	0	39.15	39.05	0	2,552	0.00%
2023/09/18	0.2	39.60	0	0.00	39.60	0.2	2,632	0.01%
2023/09/15	0.1	39.18	2	39.30	39.20	-1.9	2,641	-0.07%
2023/09/14	0.1	39.00	0	0.00	39.00	0.1	2,678	0.00%
2023/09/13	2	39.30	0.2	39.01	38.95	1.9	2,713	0.07%
2023/09/11	0	0.00	1	39.30	39.00	-1	2,770	-0.04%
2023/09/08	1	39.50	0	0.00	39.60	1	2,798	0.04%
2023/09/07	0	0.00	2	40.45	40.35	-2	2,809	-0.07%
2023/09/06	6.2	39.89	1	39.65	40.00	5.2	2,775	0.19%
2023/09/05	0	0.00	21	38.75	38.80	-21	2,697	-0.78%
2023/09/04	1	38.55	0.4	38.65	38.70	0.6	2,707	0.02%
2023/08/31	20.1	38.23	3	38.32	38.35	17.1	2,721	0.63%
2023/08/30	1	37.65	2	37.78	37.90	-1	2,726	-0.04%
2023/08/29	3	37.83	2	37.50	37.75	1	2,723	0.04%
2023/08/28	13	38.35	29	38.40	37.95	-16	2,689	-0.59%
2023/08/25	1	37.15	0	0.00	37.05	1	2,583	0.04%
2023/08/24	1	37.10	0	0.00	36.90	1	2,618	0.04%
2023/08/23	0.1	36.90	0	0.00	37.00	0.1	2,712	0.00%
2023/08/18	0	0.00	1	36.50	36.30	-1	2,789	-0.04%
2023/08/14	0.1	36.50	0	0.00	36.55	0.1	2,755	0.00%
2023/08/10	1	36.70	0	0.00	36.70	1	2,765	0.04%
2023/08/08	1	36.85	0	0.00	37.05	1	2,735	0.04%
2023/08/04	6	36.33	1	36.50	36.30	5	2,659	0.19%
2023/08/02	1	35.60	0	0.00	35.70	1	2,606	0.04%
2023/08/01	5	35.70	0	0.00	35.75	5	2,645	0.19%
2023/07/28	0	0.00	1	36.05	36.10	-1	2,641	-0.04%
2023/07/27	5	35.80	0	0.00	35.75	5	2,642	0.19%
2023/07/26	0	0.00	1	35.25	35.20	-1	2,635	-0.04%
2023/07/25	1	35.45	0	0.00	35.45	1	2,677	0.04%
2023/07/21	0	0.00	1	36.10	36.00	-1	2,661	-0.04%
2023/07/20	0.1	35.80	0	0.00	35.70	0.1	2,652	0.00%
2023/07/19	3	36.00	1	36.20	36.20	2	2,626	0.08%
2023/07/18	0	0.00	2	36.40	36.00	-2	2,620	-0.08%
2023/07/10	0.1	35.00	0	0.00	34.70	0.1	2,638	0.00%
2023/07/07	1	35.25	0	0.00	35.25	1	2,650	0.04%
2023/07/06	0	36.30	1	36.25	36.10	-1	2,648	-0.04%
2023/07/03	1.1	35.71	4.3	35.72	35.60	-3.2	2,706	-0.12%
2023/06/29	0.3	36.45	0	0.00	36.35	0.3	2,720	0.01%
2023/06/28	4	39.09	50	39.33	38.95	-46	2,620	-1.76%
2023/06/27	1	39.45	0	0.00	39.15	1	2,536	0.04%
2023/06/26	0	0.00	1	39.85	39.70	-1	2,484	-0.04%
2023/06/21	2	39.35	0	0.00	39.35	2	2,444	0.08%
2023/06/20	1	38.95	0	0.00	39.15	1	2,428	0.04%
2023/06/19	0	39.35	0	0.00	38.75	0	2,383	0.00%
2023/06/15	2	39.05	0	0.00	39.00	2	2,320	0.09%
2023/06/14	1	39.50	1	39.45	39.35	0	2,306	0.00%
2023/06/13	1	39.90	0	0.00	39.80	1	2,278	0.04%
2023/06/12	0	0.00	10	39.90	40.30	-10	2,251	-0.44%
2023/06/07	0	0.00	26	40.72	40.85	-26	2,230	-1.17%
2023/06/05	0	0.00	12	40.55	40.55	-12	2,226	-0.54%
2023/06/02	0	40.20	1	40.20	40.15	-1	2,252	-0.04%
2023/06/01	1	40.05	0	0.00	40.00	1	2,247	0.04%
2023/05/31	0	39.10	1	39.65	39.50	-1	2,257	-0.04%
2023/05/30	0	39.35	0	0.00	39.05	0	2,248	0.00%
2023/05/29	2.1	39.90	3	40.05	39.55	-0.9	2,282	-0.04%
2023/05/26	0	0.00	2	39.33	39.50	-2	2,283	-0.09%
2023/05/24	0	0.00	1	38.60	38.35	-1	2,278	-0.04%
2023/05/17	0	0.00	1	38.45	38.50	-1	2,333	-0.04%
2023/05/11	1	37.85	0	0.00	37.70	1	2,366	0.04%
2023/05/09	1	38.10	0	0.00	38.20	1	2,375	0.04%
2023/05/08	0	0.00	1	38.75	38.85	-1	2,384	-0.04%
2023/05/05	0	0.00	8	38.09	38.10	-8	2,412	-0.33%
2023/05/04	1.1	37.51	0	0.00	37.55	1.1	2,478	0.04%
2023/05/03	2	37.58	0	0.00	37.65	2	2,523	0.08%
2023/05/02	0.1	37.50	1	37.40	37.35	-0.9	2,582	-0.03%
2023/04/28	1	36.90	0	0.00	37.00	1	2,618	0.04%
2023/04/25	1	36.60	1	36.65	36.60	0	2,572	0.00%
2023/04/24	0	0.00	2	37.15	37.20	-2	2,562	-0.08%
2023/04/21	1	37.30	0	0.00	37.30	1	2,560	0.04%
2023/04/17	1	38.85	0	0.00	38.85	1	2,528	0.04%
2023/04/14	0.1	38.65	0	0.00	38.85	0.1	2,518	0.00%
2023/04/13	1	39.20	0	0.00	38.70	1	2,528	0.04%
2023/04/12	1	39.15	0	0.00	39.15	1	2,502	0.04%
2023/04/11	0	0.00	10	38.70	39.05	-10	2,474	-0.40%
2023/04/10	1	38.05	9	38.08	38.45	-8	2,440	-0.33%
2023/04/07	2	38.85	0	0.00	38.60	2	2,421	0.08%
2023/04/06	12	39.08	1	38.70	39.10	11	2,365	0.47%
2023/03/31	15	38.35	2	38.25	38.35	13	2,317	0.56%
2023/03/30	0.2	37.50	10	37.50	37.50	-9.8	2,223	-0.44%
2023/03/28	1	36.65	0	0.00	36.90	1	2,230	0.04%
2023/03/27	1	37.00	0	0.00	36.90	1	2,253	0.04%
2023/03/24	0	0.00	1	37.15	37.05	-1	2,270	-0.04%
2023/03/23	26	37.14	0	0.00	36.90	26	2,269	1.15%
2023/03/22	0	0.00	1	37.10	37.10	-1	2,276	-0.04%
2023/03/21	10	37.05	1	36.95	37.00	9	2,272	0.40%
2023/03/20	0	0.00	1	36.60	36.75	-1	2,262	-0.04%
2023/03/16	1	35.70	0	0.00	35.70	1	2,233	0.04%
2023/03/14	0	0.00	1	36.60	36.60	-1	2,250	-0.04%
2023/03/13	2.1	36.66	8	36.55	36.95	-5.9	2,276	-0.26%
2023/03/10	1	37.25	3	37.00	37.30	-2	2,264	-0.09%
2023/03/09	0.2	37.60	0	0.00	37.60	0.2	2,269	0.01%
2023/03/08	0.2	37.65	0	0.00	37.65	0.2	2,280	0.01%
2023/03/07	0	37.50	2	37.45	37.70	-2	2,256	-0.09%
2023/03/06	0	0.00	22	36.98	37.00	-22	2,209	-1.00%
2023/03/03	20	36.45	4	36.59	36.70	16	2,209	0.72%
2023/03/02	0	36.20	1	36.25	36.35	-1	2,212	-0.05%
2023/03/01	1	35.45	0	0.00	36.05	1	2,198	0.05%
2023/02/24	1.1	36.40	2	36.60	36.40	-0.9	2,134	-0.04%
2023/02/23	1	36.70	1	36.65	37.00	0	2,057	0.00%
2023/02/21	0	0.00	22	36.21	36.55	-22	2,049	-1.07%
2023/02/17	1	35.55	0	0.00	35.60	1	2,148	0.05%
2023/02/16	0	0.00	3	35.70	35.65	-3	2,170	-0.14%
2023/02/15	2	35.45	0	0.00	35.35	2	2,208	0.09%
2023/02/14	0	0.00	10	35.60	35.60	-10	2,218	-0.45%
2023/02/13	11	34.92	0	0.00	35.30	11	2,267	0.49%
2023/02/09	1	35.80	0	0.00	35.80	1	2,317	0.04%
2023/02/08	0	0.00	1	35.90	35.85	-1	2,344	-0.04%
2023/02/07	1	35.25	0	0.00	35.50	1	2,334	0.04%
2023/02/03	5	36.19	3	35.80	36.20	2	2,314	0.09%
2023/02/02	12	35.71	85	35.50	35.80	-73	2,255	-3.24%
2023/02/01	20	34.60	2	34.60	34.65	18	2,211	0.81%
2023/01/31	1	34.30	2	34.73	34.60	-1	2,197	-0.05%
2023/01/30	0	0.00	9	33.97	34.05	-9	2,153	-0.42%
2023/01/17	0	0.00	1	33.60	33.65	-1	2,158	-0.05%
2023/01/12	1	33.25	0	0.00	33.10	1	2,357	0.04%
2023/01/10	0	0.00	1	33.80	33.80	-1	2,593	-0.04%
2023/01/09	2	33.70	2	33.70	33.70	0	2,612	0.00%
2023/01/04	1	33.50	0	0.00	33.40	1	2,666	0.04%
2023/01/03	0	0.00	6	33.57	33.70	-6	2,694	-0.22%
2022/12/27	5	32.70	0	0.00	32.65	5	2,701	0.19%
2022/12/20	0	0.00	5	32.32	32.45	-5	2,801	-0.18%
2022/12/19	2	33.15	0	0.00	33.20	2	2,836	0.07%
2022/12/12	3	32.90	0	0.00	33.00	3	2,862	0.10%
2022/12/08	1	33.25	0	0.00	33.10	1	2,922	0.03%
2022/12/07	2	33.45	0	0.00	33.30	2	2,935	0.07%
2022/12/06	2	33.83	0	0.00	33.70	2	2,928	0.07%
2022/12/05	40	34.70	1	34.45	34.70	39	2,933	1.33%
2022/12/02	0	34.25	0	0.00	34.20	0	2,933	0.00%
2022/12/01	26	34.08	3	34.05	34.10	23	2,937	0.78%
2022/11/30	2	33.60	5	33.63	33.60	-3	2,935	-0.10%
2022/11/29	5	32.86	0	0.00	33.30	5	2,910	0.17%
2022/11/28	0	33.50	0	0.00	33.15	0	2,943	0.00%
2022/11/24	1	33.65	3	33.62	33.65	-2	2,977	-0.07%
2022/11/23	2	32.95	0	0.00	32.95	2	2,944	0.07%
2022/11/21	4	33.13	0	0.00	33.20	4	2,961	0.14%
2022/11/18	0	0.00	3	33.80	33.80	-3	2,928	-0.10%
2022/11/17	0	0.00	52	33.94	33.95	-52	2,898	-1.79%
2022/11/16	3	33.50	33	33.70	33.60	-30	2,875	-1.04%
2022/11/15	31	32.92	7	32.94	33.15	24	2,814	0.85%
2022/11/14	0	0.00	1	32.50	32.70	-1	2,801	-0.04%
2022/11/11	30	32.70	3	32.60	32.50	27	2,784	0.97%
2022/11/09	86	32.40	0	0.00	32.30	86	2,752	3.12%
2022/11/08	0	0.00	2	32.10	32.00	-2	2,728	-0.07%
2022/11/04	1	31.55	0	0.00	31.60	1	2,715	0.04%
2022/11/03	1	32.05	0	0.00	32.25	1	2,679	0.04%
2022/11/01	2	31.70	0	0.00	31.65	2	2,720	0.07%
2022/10/28	0	0.00	2	31.85	31.40	-2	2,801	-0.07%
2022/10/27	6	31.10	5	31.43	31.70	1	2,773	0.04%
2022/10/26	0	0.00	1	30.45	30.60	-1	2,791	-0.04%
2022/10/25	0	0.00	1	31.45	30.70	-1	2,774	-0.04%
2022/10/20	7	31.89	6	32.11	32.20	1	2,735	0.04%
2022/10/19	7	32.43	19	32.35	32.30	-12	2,646	-0.45%
2022/10/18	5	30.85	8	30.79	31.00	-3	2,465	-0.12%
2022/10/14	7	29.30	3	29.35	29.30	4	2,507	0.16%
2022/10/13	0	0.00	3	28.65	28.40	-3	2,567	-0.12%
2022/10/12	1.1	29.25	1	29.45	29.45	0.1	2,564	0.00%
2022/10/11	2	29.70	0	0.00	29.50	2	2,598	0.08%
2022/10/07	1	30.90	0	0.00	30.90	1	2,649	0.04%
2022/10/05	1	31.10	0	0.00	30.95	1	2,703	0.04%
2022/09/30	3	29.38	0	0.00	30.00	3	2,829	0.11%
2022/09/29	0	0.00	5	29.95	29.70	-5	2,886	-0.17%
2022/09/28	2	29.70	1	29.25	29.25	1	2,924	0.03%
2022/09/26	10.1	30.65	7	30.48	29.85	3.1	3,054	0.10%
2022/09/23	1	31.75	0	0.00	31.75	1	3,111	0.03%
2022/09/22	0.1	31.85	0	0.00	32.00	0.1	3,218	0.00%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/19	0.1	33.05	0	0.00	32.70	0.1	3,500	0.00%
2022/09/16	2	33.10	0	0.00	32.75	2	3,540	0.06%
2022/09/15	0	0.00	3	33.43	33.25	-3	3,556	-0.08%
2022/09/14	4	33.13	0	0.00	33.30	4	3,606	0.11%
2022/09/13	1	33.85	0	0.00	33.80	1	3,611	0.03%
2022/09/06	5.1	33.40	0	0.00	33.40	5.1	3,690	0.14%
2022/09/02	10.1	34.60	0	0.00	34.50	10.1	3,692	0.27%
2022/09/01	1	35.35	0	0.00	35.10	1	3,657	0.03%
2022/08/31	1	35.90	0	0.00	35.75	1	3,671	0.03%
2022/08/30	1	36.05	0	0.00	36.15	1	3,661	0.03%
2022/08/29	24	35.99	1	36.00	36.00	23	3,680	0.62%
2022/08/26	0	0.00	1	37.00	36.80	-1	3,705	-0.03%
2022/08/24	0	0.00	1	36.10	36.10	-1	3,763	-0.03%
2022/08/23	1	36.45	9	36.35	36.35	-8	3,790	-0.21%
2022/08/22	2	36.90	4	37.00	36.85	-2	3,793	-0.05%
2022/08/19	2	36.98	1	36.80	37.15	1	3,802	0.03%
2022/08/16	3	36.50	0	0.00	36.50	3	3,765	0.08%
2022/08/15	3	36.65	7	36.58	36.70	-4	3,765	-0.11%
2022/08/12	2	36.30	1	36.20	36.30	1	3,747	0.03%
2022/08/11	0	0.00	90	35.69	35.70	-90	3,764	-2.39%
2022/08/10	3	35.20	1	35.20	35.10	2	3,769	0.05%
2022/08/09	1	35.05	31	35.55	35.45	-30	3,776	-0.79%
2022/08/08	0	0.00	1	35.05	35.60	-1	3,783	-0.03%
2022/08/05	50	34.81	0	0.00	34.90	50	3,757	1.33%
2022/08/04	1	34.55	0	0.00	34.20	1	3,723	0.03%
2022/08/03	31.1	33.87	1	33.90	34.00	30.1	3,721	0.81%
2022/08/02	0	0.00	5	34.15	34.15	-5	3,742	-0.13%
2022/08/01	4	35.03	4	35.18	35.20	0	3,763	0.00%
2022/07/29	5	35.60	0	0.00	35.30	5	3,797	0.13%
2022/07/28	1	35.50	1	35.30	35.30	0	3,763	0.00%
2022/07/27	4	35.15	3	35.30	35.40	1	3,794	0.03%
2022/07/26	20	35.03	0	0.00	35.15	20	3,804	0.53%
2022/07/25	8	35.70	3	35.70	35.80	5	3,829	0.13%
2022/07/22	2	36.38	1	35.95	35.95	1	3,843	0.03%
2022/07/21	1	35.55	2	36.15	36.30	-1	3,839	-0.03%
2022/07/20	2	35.45	1	35.20	35.40	1	3,835	0.03%
2022/07/18	4.2	34.57	30	34.77	35.00	-25.8	3,864	-0.67%
2022/07/15	50	33.84	0	0.00	33.85	50	3,843	1.30%
2022/07/14	20	33.09	0	0.00	32.95	20	3,835	0.52%
2022/07/12	0.3	32.80	0	0.00	32.25	0.3	3,819	0.01%
2022/07/11	5	34.24	2	34.10	33.90	3	3,800	0.08%
2022/07/08	0	0.00	1	34.90	35.45	-1	3,775	-0.03%
2022/07/07	12	33.94	6	34.13	34.15	6	3,746	0.16%
2022/07/06	0.1	33.15	0	0.00	33.15	0.1	3,749	0.00%
2022/07/04	14.5	35.06	1	33.60	33.60	13.5	3,727	0.36%
2022/07/01	0.1	35.70	0	0.00	35.45	0.1	3,711	0.00%
2022/06/30	3.1	38.46	2	37.68	36.95	1.1	3,623	0.03%
2022/06/29	5.1	39.24	3	39.10	39.10	2.1	3,526	0.06%
2022/06/28	7.3	45.15	1	45.95	44.80	6.3	3,423	0.18%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/24	0	0.00	2	45.55	45.60	-2	3,282	-0.06%
2022/06/23	4.1	45.86	0	0.00	45.75	4.1	3,261	0.13%
2022/06/22	1	47.90	3	46.98	46.80	-2	3,238	-0.06%
2022/06/20	1	48.05	1	47.10	47.10	0	3,226	0.00%
2022/06/17	3	47.90	3	48.02	48.50	0	3,218	0.00%
2022/06/16	3	50.10	3	49.47	48.70	0	3,252	0.00%
2022/06/15	1	49.70	2	49.90	49.90	-1	3,323	-0.03%
2022/06/14	0	48.80	1	48.60	49.40	-1	3,365	-0.03%
2022/06/13	3	49.87	4	49.71	49.60	-1	3,460	-0.03%
2022/06/10	2	49.85	0	0.00	50.30	2	3,515	0.06%
2022/06/09	0	0.00	10	50.40	50.40	-10	3,580	-0.28%
2022/06/08	1	50.20	2	50.40	50.50	-1	3,600	-0.03%
2022/06/07	3	50.27	0	0.00	50.30	3	3,685	0.08%
2022/06/06	2.1	50.27	4.1	50.25	50.20	-2	3,746	-0.05%
2022/06/02	2	49.85	1	49.85	49.75	1	3,840	0.03%
2022/06/01	1.1	49.52	6.1	49.58	49.60	-5	4,021	-0.12%
2022/05/31	7	49.01	0	0.00	48.55	7	4,144	0.17%
2022/05/30	0.1	48.90	10	48.90	48.90	-9.9	4,315	-0.23%
2022/05/27	0	0.00	1	48.45	48.60	-1	4,516	-0.02%
2022/05/26	1	48.15	1	47.91	47.95	0	5,446	0.00%
2022/05/25	0.1	48.00	0	0.00	48.00	0.1	6,331	0.00%
2022/05/24	1	48.10	2	47.60	47.55	-1	6,400	-0.02%
2022/05/23	1.2	48.01	0	0.00	48.00	1.2	6,431	0.02%
2022/05/20	1	48.40	2	48.28	48.35	-1	6,532	-0.02%
2022/05/19	1	46.80	9	47.69	48.35	-8	6,686	-0.12%
2022/05/18	1	47.65	1	48.00	47.85	0	6,697	0.00%
2022/05/17	0	0.00	16	47.11	47.30	-16	6,838	-0.23%
2022/05/16	4	46.40	1	46.30	46.50	3	6,863	0.04%
2022/05/13	0.1	45.95	0	0.00	45.95	0.1	6,866	0.00%
2022/05/12	3	45.40	1	46.00	45.35	2	6,896	0.03%
2022/05/11	1	45.70	1	46.00	45.85	0	6,903	0.00%
2022/05/09	16.1	46.62	0.1	46.50	46.35	16	6,936	0.23%
2022/05/05	0	0.00	17	48.22	48.15	-17	7,055	-0.24%
2022/05/04	1	47.35	0	0.00	47.25	1	7,083	0.01%
2022/04/29	0	0.00	1	46.85	46.70	-1	7,237	-0.01%
2022/04/28	4	47.11	1	46.70	46.60	3	7,311	0.04%
2022/04/27	2	46.03	1	46.70	46.50	1	7,377	0.01%
2022/04/26	16	47.20	0	0.00	46.55	16	7,462	0.21%
2022/04/25	3	47.50	0	0.00	46.95	3	7,652	0.04%
2022/04/22	1.1	48.83	0	0.00	48.60	1.1	7,729	0.01%
2022/04/20	2	48.55	0	0.00	48.35	2	8,983	0.02%
2022/04/19	0	0.00	22	48.85	48.90	-22	9,250	-0.24%
2022/04/18	22	48.18	0	0.00	48.00	22	9,292	0.24%
2022/04/15	1	47.85	0	0.00	47.85	1	9,303	0.01%
2022/04/14	1	48.30	7	48.31	48.35	-6	9,365	-0.06%
2022/04/13	3	48.13	1	48.25	48.30	2	9,407	0.02%
2022/04/12	2	48.15	0	0.00	48.00	2	9,395	0.02%
2022/04/11	12	49.24	1	49.00	48.85	11	9,381	0.12%
2022/04/08	4.1	49.83	0	0.00	50.10	4.1	9,381	0.04%
2022/04/07	6.1	50.03	0	0.00	49.80	6.1	9,391	0.06%
2022/04/06	3.1	50.74	0	0.00	50.70	3.1	9,365	0.03%
2022/04/01	4.1	50.83	0	0.00	51.20	4.1	9,445	0.04%
2022/03/31	4.2	51.33	3	51.47	51.40	1.2	9,529	0.01%
2022/03/30	2	51.75	0	0.00	51.70	2	9,584	0.02%
2022/03/29	1.1	51.71	0	0.00	51.70	1.1	9,654	0.01%
2022/03/28	0.2	51.45	0	0.00	51.90	0.2	9,789	0.00%
2022/03/25	4	51.75	1	51.70	51.70	3	9,890	0.03%
2022/03/24	3	51.80	0	0.00	51.90	3	9,896	0.03%
2022/03/23	0.1	52.18	1	52.10	52.20	-0.9	9,951	-0.01%
2022/03/22	3	51.93	5	52.10	52.10	-2	10,013	-0.02%
2022/03/21	0	0.00	1	52.70	52.10	-1	10,032	-0.01%
2022/03/18	1	52.00	1	51.50	51.70	0	10,045	0.00%
2022/03/17	1	51.10	1	50.90	51.40	0	9,960	0.00%
2022/03/16	5	50.62	1	50.50	50.30	4	9,904	0.04%
2022/03/15	5	51.20	1	51.00	50.80	4	9,856	0.04%
2022/03/11	1	51.40	5	51.50	51.50	-4	9,861	-0.04%
2022/03/10	6	51.63	2	51.65	51.30	4	9,886	0.04%
2022/03/09	5	50.30	2	50.65	51.10	3	9,853	0.03%
2022/03/08	1.1	49.79	13	50.62	50.20	-11.9	9,866	-0.12%
2022/03/07	7.1	50.54	0.4	50.40	50.30	6.7	9,792	0.07%
2022/03/04	0	51.80	0	0.00	51.60	0	9,667	0.00%
2022/03/03	4.1	51.73	2	52.05	51.80	2.1	9,586	0.02%
2022/03/02	3	51.33	0	0.00	51.40	3	9,508	0.03%
2022/03/01	16	51.69	11	51.89	51.20	5	9,347	0.05%
2022/02/25	6	50.92	99	51.78	52.00	-93	8,431	-1.10%
2022/02/24	7	47.64	1	47.50	47.35	6	7,667	0.08%
2022/02/23	1	48.30	9	48.44	48.50	-8	7,671	-0.10%
2022/02/22	9	47.92	13	48.14	48.15	-4	7,780	-0.05%
2022/02/21	8	49.48	8	49.18	49.15	0	7,954	0.00%
2022/02/18	2	47.88	2	48.75	48.75	0	8,077	0.00%
2022/02/17	4	48.48	25	47.87	48.25	-21	8,172	-0.26%
2022/02/16	12	46.96	1	46.95	46.95	11	8,150	0.13%
2022/02/15	3	46.37	1	46.30	46.30	2	8,186	0.02%
2022/02/14	2	46.45	1	46.50	46.50	1	8,258	0.01%
2022/02/11	2	47.33	11	47.22	47.40	-9	8,348	-0.11%
2022/02/10	0.1	47.25	1	47.45	47.40	-0.9	8,586	-0.01%
2022/02/09	3	46.73	1	47.15	47.10	2	8,604	0.02%
2022/02/08	16	46.04	6	46.30	46.35	10	8,631	0.12%
2022/02/07	1	45.80	1	46.15	45.80	0	8,580	0.00%
2022/01/25	6	46.24	3	47.00	45.75	3	8,508	0.04%
2022/01/24	16	46.98	3	47.08	47.00	13	8,428	0.15%
2022/01/21	4	47.53	9	48.12	47.60	-5	8,450	-0.06%
2022/01/20	2	48.40	4	48.09	48.45	-2	8,401	-0.02%
2022/01/19	11	48.04	24	48.23	47.80	-13	8,344	-0.16%
2022/01/18	54	49.33	1	48.80	48.80	53	8,256	0.64%
2022/01/17	32	49.28	5	49.78	49.50	27	8,058	0.34%
2022/01/14	19	50.16	10	49.86	49.15	9	7,963	0.11%
2022/01/13	49	51.61	48.4	51.79	51.30	0.7	7,572	0.01%
2022/01/12	3	48.55	17	48.96	49.70	-14	6,735	-0.21%
2022/01/11	0	0.00	83	47.75	47.10	-83	6,510	-1.27%
2022/01/07	5	47.87	1	47.10	47.10	4	6,572	0.06%
2022/01/06	0	0.00	0.1	48.20	48.30	-0.1	6,564	0.00%
2022/01/05	0	0.00	1	48.00	48.10	-1	6,602	-0.02%
2022/01/04	0	0.00	1	47.95	48.05	-1	6,610	-0.02%
2022/01/03	5	48.23	0	0.00	47.95	5	6,616	0.08%
2021/12/30	10	48.50	2	48.58	48.60	8	6,584	0.12%
2021/12/29	0	0.00	1	48.50	48.60	-1	6,595	-0.02%
2021/12/28	22	48.69	6	48.87	48.50	16	6,615	0.24%
2021/12/27	1	48.95	8	49.02	49.10	-7	6,588	-0.11%
2021/12/24	1.1	48.20	13	48.40	48.30	-11.9	6,555	-0.18%
2021/12/23	25	47.94	2	48.10	48.10	23	6,556	0.35%
2021/12/22	14	47.89	2	47.93	48.10	12	6,690	0.18%
2021/12/21	1.2	47.42	4	47.41	47.50	-2.8	6,587	-0.04%
2021/12/20	0	0.00	2	46.43	46.50	-2	6,497	-0.03%
2021/12/17	22	46.21	0	0.00	46.20	22	6,547	0.34%
2021/12/16	0	0.00	21	46.72	46.65	-21	6,626	-0.32%
2021/12/14	7	45.88	2	45.23	45.05	5	6,732	0.07%
2021/12/13	3	46.77	2	46.85	46.45	1	6,835	0.01%
2021/12/10	8	46.34	1	46.35	46.40	7	6,850	0.10%
2021/12/09	1	46.90	6	46.68	46.30	-5	6,874	-0.07%
2021/12/08	31	46.86	5	46.94	46.90	26	6,888	0.38%
2021/12/07	22	47.05	6	46.84	46.80	16	6,964	0.23%
2021/12/06	6	46.84	31	46.83	47.25	-25	7,034	-0.36%
2021/12/03	2	46.23	2	46.30	46.55	0	7,241	0.00%
2021/12/02	13	45.72	3	45.95	45.70	10	7,455	0.13%
2021/12/01	5.1	45.55	6	45.93	46.10	-0.9	7,688	-0.01%
2021/11/30	5.1	45.52	1	45.60	46.15	4.1	8,094	0.05%
2021/11/29	6	43.75	7.3	44.45	44.65	-1.3	8,271	-0.02%
2021/11/26	5.1	45.68	1	45.20	45.20	4.1	8,644	0.05%
2021/11/25	11	46.39	9	46.56	46.25	2	8,670	0.02%
2021/11/24	12	46.52	7	46.42	46.55	5	8,842	0.06%
2021/11/23	12.1	47.30	46	46.69	46.25	-33.9	9,368	-0.36%
2021/11/22	2	47.38	0	0.00	47.45	2	9,438	0.02%
2021/11/19	16	47.84	7	47.94	47.30	9	9,517	0.09%
2021/11/18	12.1	48.55	9	48.82	48.40	3.1	9,498	0.03%
2021/11/17	7	47.74	24	47.64	48.35	-17	9,347	-0.18%
2021/11/16	23	46.51	2	46.30	46.30	21	9,213	0.23%
2021/11/15	20	47.15	4	46.79	47.15	16	9,247	0.17%
2021/11/12	0	0.00	1	45.90	45.75	-1	9,353	-0.01%
2021/11/11	17	45.54	4	45.49	45.45	13	9,543	0.14%
2021/11/10	2	45.83	3	46.28	45.80	-1	9,771	-0.01%
2021/11/09	14	47.23	15	47.14	46.55	-1	10,257	-0.01%
2021/11/05	30	46.37	20	46.55	46.70	10	12,495	0.08%
2021/11/04	5	47.00	1.8	46.75	46.45	3.2	12,611	0.02%
2021/11/03	0	46.00	0	0.00	46.15	0	12,808	0.00%
2021/11/02	1	46.03	0	0.00	45.65	1	13,311	0.01%
2021/11/01	2	46.63	1	46.65	46.65	1	13,817	0.01%
2021/10/29	7	46.21	0	0.00	46.15	7	14,127	0.05%
2021/10/28	3	47.17	1	46.70	47.10	2	14,375	0.01%
2021/10/27	6.1	45.59	6	45.50	46.15	0.1	14,447	0.00%
2021/10/26	7	45.69	1	45.80	45.65	6	14,582	0.04%
2021/10/25	0	0.00	1	45.50	45.50	-1	14,576	-0.01%
2021/10/21	1.1	45.38	0	0.00	44.90	1.1	14,726	0.01%
2021/10/20	1	45.45	6	45.89	45.45	-5	14,803	-0.03%
2021/10/19	1	45.50	0	0.00	45.85	1	14,875	0.01%
2021/10/18	1	44.00	1	44.60	44.20	0	14,949	0.00%
2021/10/14	2.1	43.57	2	43.30	43.70	0.1	15,270	0.00%
2021/10/13	2.2	42.79	2	43.40	42.90	0.2	15,398	0.00%
2021/10/12	1.1	44.16	0.1	44.85	44.30	0.9	15,531	0.01%
2021/10/08	3.2	45.71	0	0.00	45.20	3.2	15,779	0.02%
2021/10/07	0.1	46.44	0	0.00	46.10	0.1	15,972	0.00%
2021/10/06	3.1	45.62	0	0.00	44.95	3.1	16,352	0.02%
2021/10/05	4.3	45.98	1.3	46.39	46.45	3	16,496	0.02%
2021/10/04	3.1	45.12	0	0.00	44.90	3.1	16,513	0.02%
2021/10/01	0.2	46.56	0	0.00	46.10	0.2	16,612	0.00%
2021/09/30	1.1	48.11	3.3	47.89	47.70	-2.2	16,782	-0.01%
2021/09/29	3.4	47.62	11	48.08	47.55	-7.6	16,754	-0.05%
2021/09/28	1.1	50.44	1	50.50	50.50	0.1	16,683	0.00%
2021/09/27	1	51.90	1	51.60	51.60	0	16,736	0.00%
2021/09/24	4.4	51.88	3	52.00	52.10	1.4	16,784	0.01%
2021/09/23	2.1	51.98	2	51.40	51.80	0.1	16,730	0.00%
2021/09/22	0.1	52.50	0	0.00	52.50	0.1	16,601	0.00%
2021/09/17	6.1	53.15	0	0.00	53.30	6.1	16,502	0.04%
2021/09/16	21.2	53.67	23	53.30	53.20	-1.8	16,407	-0.01%
2021/09/15	5	54.10	5	54.70	54.90	0	16,242	0.00%
2021/09/14	5	55.10	5	55.30	55.20	0	16,241	0.00%
2021/09/13	5.1	55.60	1	55.60	55.60	4.1	16,251	0.02%
2021/09/10	1.1	56.11	10	56.35	57.00	-8.9	16,254	-0.05%
2021/09/09	1	52.76	4.1	54.24	54.90	-3.1	16,218	-0.02%
2021/09/08	7	54.74	1	53.40	53.60	6	16,168	0.04%
2021/09/07	2	58.34	1	58.10	56.90	1	16,026	0.01%
2021/09/06	22	59.30	21	59.13	59.00	1	15,808	0.01%
2021/09/03	0	0.00	11.1	59.37	60.90	-11.1	15,565	-0.07%
2021/09/02	7.1	58.22	8	58.33	57.10	-0.9	15,242	-0.01%
2021/09/01	10	60.16	9	60.28	59.80	1	15,195	0.01%
2021/08/31	6	58.15	51	58.11	58.80	-45	15,020	-0.30%
2021/08/30	4	57.53	6	58.13	58.10	-2	14,967	-0.01%
2021/08/27	76	57.23	61	57.68	56.60	15	14,812	0.10%
2021/08/26	2	56.40	38	56.41	56.50	-36	14,355	-0.25%
2021/08/25	6	56.13	2	55.95	55.30	4	14,292	0.03%
2021/08/24	2	55.40	0	0.00	55.30	2	14,183	0.01%
2021/08/23	4	54.43	7	55.17	55.60	-3	14,114	-0.02%
2021/08/20	3	54.50	0	0.00	53.50	3	14,033	0.02%
2021/08/19	1	54.70	44	54.75	54.00	-43	13,916	-0.31%
2021/08/18	8	51.07	50	52.81	55.20	-42	13,872	-0.30%
2021/08/17	20.3	52.46	20.1	52.39	51.50	0.1	13,745	0.00%
2021/08/16	13	54.68	85	54.04	53.90	-72	13,497	-0.53%
2021/08/13	54	56.58	26	57.08	56.40	28	13,206	0.21%
2021/08/12	81	56.47	99.5	56.50	57.30	-18.5	12,622	-0.15%
2021/08/11	305	55.23	166	55.57	54.00	139	11,454	1.21%	大買/大賣/鉅額交易
2021/08/10	24	52.76	2.3	53.27	54.00	21.8	10,213	0.21%
2021/08/09	40.3	54.68	38	55.20	54.20	2.3	10,159	0.02%
2021/08/06	67.5	56.86	50	57.28	56.20	17.5	10,026	0.17%
2021/08/05	54	58.70	40.2	58.30	59.20	13.8	9,673	0.14%
2021/08/04	15	56.40	25	56.47	56.80	-10	9,365	-0.11%
2021/08/03	12	55.77	16	55.04	56.20	-4	9,201	-0.04%
2021/08/02	13	53.28	9	53.32	53.00	4	8,902	0.04%
2021/07/30	18.2	52.71	13.1	53.18	53.30	5.2	8,827	0.06%
2021/07/29	2.1	51.39	4	51.20	51.80	-1.9	8,735	-0.02%
2021/07/28	7.3	50.30	7	50.11	50.80	0.3	8,793	0.00%
2021/07/27	11.1	51.82	2	52.40	51.50	9.1	8,871	0.10%
2021/07/26	3.1	52.44	0	0.00	52.80	3.1	8,887	0.03%
2021/07/23	0	0.00	29	51.75	50.70	-29	9,021	-0.32%
2021/07/22	5.2	51.72	3	51.50	51.50	2.2	9,177	0.02%
2021/07/21	1	50.90	9	51.67	51.60	-8	9,119	-0.09%
2021/07/20	35	50.53	14	51.74	50.50	21	9,067	0.23%
2021/07/19	17	53.75	10	53.75	53.30	7	8,878	0.08%
2021/07/16	31	54.11	12.7	55.01	55.20	18.3	9,090	0.20%
2021/07/15	9.1	53.58	31	53.81	54.30	-21.9	9,320	-0.24%
2021/07/14	31	50.77	44.1	51.96	52.60	-13.1	9,389	-0.14%
2021/07/13	27	52.64	17	53.57	51.60	10	9,269	0.11%
2021/07/12	26	50.22	17	50.79	51.00	9	9,017	0.10%
2021/07/09	0	0.00	7	49.41	49.75	-7	8,937	-0.08%
2021/07/08	30	49.98	10	50.06	50.10	20	9,061	0.22%
2021/07/07	11	50.24	20.1	49.84	51.20	-9.1	9,058	-0.10%
2021/07/06	7	48.96	30	48.94	48.80	-23	8,977	-0.26%
2021/07/05	2	49.08	13.1	48.61	49.25	-11.1	9,205	-0.12%
2021/07/02	23	47.87	2	47.70	47.55	21	9,422	0.22%
2021/07/01	2	47.83	93.2	48.24	48.20	-91.2	9,486	-0.96%
2021/06/30	1	47.15	1	47.35	47.60	0	9,534	0.00%
2021/06/29	1	47.85	1	47.00	47.10	0	9,631	0.00%
2021/06/28	1	47.75	1	47.75	47.80	0	9,965	0.00%
2021/06/25	17	47.91	2	47.55	47.55	15	10,123	0.15%
2021/06/24	1	47.85	3	48.40	48.20	-2	10,326	-0.02%
2021/06/23	1	47.20	1	47.70	47.80	0	10,547	0.00%
2021/06/22	30	47.28	5	47.00	47.10	25	10,673	0.23%
2021/06/21	11.1	47.14	5	47.60	47.15	6.1	10,830	0.06%
2021/06/18	78	49.14	2	48.48	48.25	76	11,158	0.68%
2021/06/17	3	48.48	4.1	49.23	49.65	-1.1	11,326	-0.01%
2021/06/16	3	48.72	63	48.86	48.65	-60	11,718	-0.51%
2021/06/15	1	48.60	0	0.00	48.50	1	12,590	0.01%
2021/06/11	15	47.95	0	0.00	48.10	15	13,633	0.11%
2021/06/10	21	47.84	7	48.35	48.10	14	13,816	0.10%
2021/06/09	6	48.59	0	0.00	47.85	6	14,069	0.04%
2021/06/08	13	48.36	3.1	47.91	49.00	9.9	14,010	0.07%
2021/06/07	2	45.23	53	45.89	46.15	-51	13,821	-0.37%
2021/06/04	49	45.59	6	45.90	45.20	43	13,751	0.31%
2021/06/03	2	46.83	2	46.43	46.45	0	13,755	0.00%
2021/06/02	1	47.00	2	46.43	47.05	-1	13,713	-0.01%
2021/06/01	0	0.00	5	45.95	45.70	-5	13,645	-0.04%
2021/05/31	2	45.30	19	45.66	45.55	-17	13,783	-0.12%
2021/05/28	2	44.68	16	44.98	44.95	-14	13,867	-0.10%
2021/05/27	5	43.75	7	44.46	44.35	-2	13,998	-0.01%
2021/05/26	40	44.33	1	44.25	44.25	39	14,215	0.27%
2021/05/25	4	44.84	27	44.87	44.95	-23	14,463	-0.16%
2021/05/24	1	42.20	4	42.68	42.80	-3	14,493	-0.02%
2021/05/21	2	42.30	3	42.68	42.35	-1	14,601	-0.01%
2021/05/20	9	42.19	4	42.76	41.70	5	14,780	0.03%
2021/05/19	15	42.00	2	42.38	42.30	13	14,983	0.09%
2021/05/18	2	41.00	4	41.63	42.55	-2	15,159	-0.01%
2021/05/17	4	39.80	21	41.25	39.65	-17	15,295	-0.11%
2021/05/14	1	43.05	0	0.00	42.35	1	15,213	0.01%
2021/05/13	10	42.55	15	42.84	42.50	-5	15,101	-0.03%
2021/05/12	43	42.06	3	41.93	41.65	40	14,970	0.27%
2021/05/11	1.1	41.85	0	0.00	41.80	1.1	14,889	0.01%
2021/05/10	7	44.89	6	45.15	44.85	1	14,764	0.01%
2021/05/07	24	45.31	23	45.68	45.90	1	14,805	0.01%
2021/05/06	3	43.73	6	44.33	43.90	-3	14,811	-0.02%
2021/05/04	0	0.00	3	43.92	45.00	-3	14,918	-0.02%
2021/05/03	0	0.00	2	47.90	46.30	-2	14,913	-0.01%
2021/04/29	31.6	48.47	2	48.35	47.70	29.6	14,963	0.20%
2021/04/28	0	0.00	72	50.73	50.30	-72	14,973	-0.48%
2021/04/27	1	48.50	7	49.09	48.85	-6	15,031	-0.04%
2021/04/26	4	48.99	4	49.11	48.80	0	15,380	0.00%
2021/04/23	2.1	48.16	20	47.90	48.00	-17.9	15,402	-0.12%
2021/04/22	20.1	50.02	19	48.99	47.30	1.1	15,496	0.01%
2021/04/21	104	49.60	117	49.50	49.70	-13	15,210	-0.09%	大買/大賣/
2021/04/20	6	47.43	62	47.69	47.50	-56	14,944	-0.37%
2021/04/19	6	46.43	61	46.90	46.70	-55	15,115	-0.36%
2021/04/16	2	46.50	16.1	46.43	46.65	-14.1	15,137	-0.09%
2021/04/15	51	45.00	2	44.85	45.25	49	15,095	0.32%
2021/04/14	16.6	44.88	1	45.25	44.75	15.6	15,118	0.10%
2021/04/13	105	46.20	0	0.00	45.70	105	15,079	0.70%	大買/鉅額交易
2021/04/12	12	47.11	16	47.42	46.90	-4	14,988	-0.03%
2021/04/09	60	47.84	20	46.92	46.85	40	14,866	0.27%
2021/04/08	5	46.30	13.2	46.45	47.50	-8.2	14,645	-0.06%
2021/04/07	13	45.63	0	0.00	45.30	13	14,326	0.09%
2021/04/06	10	44.87	4	45.28	45.30	6	14,332	0.04%
2021/04/01	1	44.30	6	44.05	44.20	-5	14,267	-0.04%
2021/03/31	19	45.67	4	45.54	44.25	15	14,237	0.11%
2021/03/30	4	44.75	2	43.80	44.90	2	13,925	0.01%
2021/03/29	6	44.50	2	44.45	44.15	4	13,837	0.03%
2021/03/26	1	44.35	7	44.29	44.65	-6	13,744	-0.04%
2021/03/25	0	0.00	13	43.15	43.30	-13	13,609	-0.10%
2021/03/24	8	43.86	0	0.00	43.05	8	13,697	0.06%
2021/03/23	4	44.14	0.5	43.90	44.10	3.5	13,653	0.03%
2021/03/22	2.1	42.95	1	42.90	42.95	1.1	13,468	0.01%
2021/03/19	27	43.38	8	43.39	43.50	19	13,552	0.14%
2021/03/18	24	42.91	33	43.00	43.75	-9	13,281	-0.07%
2021/03/17	53	40.52	54.5	41.16	40.65	-1.5	12,769	-0.01%
2021/03/16	3	37.97	9	38.33	38.60	-6	11,893	-0.05%
2021/03/15	3	38.50	18	38.10	38.20	-15	11,979	-0.13%
2021/03/12	6	36.95	12	37.13	37.40	-6	11,844	-0.05%
2021/03/11	3	36.40	2	36.65	36.80	1	12,524	0.01%
2021/03/10	17	36.56	2	36.50	36.50	15	13,196	0.11%
2021/03/09	1	36.00	0	0.00	36.65	1	13,568	0.01%
2021/03/08	2	36.65	0	0.00	36.70	2	13,606	0.01%
2021/03/05	5	37.11	3	37.20	37.10	2	13,632	0.01%
2021/03/04	5	38.03	4	37.48	37.35	1	13,696	0.01%
2021/03/03	4	37.23	3	37.70	37.75	1	13,544	0.01%
2021/03/02	1	37.95	13.4	37.88	37.30	-12.4	13,437	-0.09%
2021/02/26	13	37.59	10	37.49	37.70	3	13,320	0.02%
2021/02/25	6	38.53	22	37.88	38.95	-16	13,274	-0.12%
2021/02/24	5	37.07	11	37.25	37.00	-6	13,110	-0.05%
2021/02/23	11.1	36.59	4	36.60	36.50	7.1	12,989	0.05%
2021/02/22	8.1	37.09	8	37.45	37.25	0.1	12,899	0.00%
2021/02/19	16.1	36.76	22	37.12	37.35	-5.9	12,757	-0.05%
2021/02/18	5	36.06	13.5	36.15	36.45	-8.5	12,566	-0.07%
2021/02/17	7	35.81	2.1	35.46	35.25	4.9	12,409	0.04%
2021/02/05	0.1	34.50	0	0.00	34.35	0.1	12,224	0.00%
2021/02/04	3.1	34.00	1	34.00	34.00	2.1	12,219	0.02%
2021/02/03	15	34.29	0	0.00	34.35	15	12,306	0.12%
2021/02/02	6.1	35.13	14	35.21	34.70	-7.9	12,344	-0.06%
2021/02/01	6	33.74	0.1	33.80	33.65	5.9	12,206	0.05%
2021/01/29	1.1	34.45	3	34.25	33.65	-1.9	12,151	-0.02%
2021/01/28	3	34.43	2	34.68	34.50	1	12,056	0.01%
2021/01/27	7	35.49	3	35.83	35.25	4	11,987	0.03%
2021/01/26	8.1	35.34	9	35.83	35.00	-0.9	11,917	-0.01%
2021/01/25	11	36.30	9	36.84	36.30	2	11,730	0.02%
2021/01/22	1.1	37.14	3	37.12	37.25	-1.9	11,588	-0.02%
2021/01/21	18	36.69	15	36.78	37.10	3	11,389	0.03%
2021/01/20	10	35.99	9	36.84	35.70	1	11,107	0.01%
2021/01/19	7	37.24	8	37.15	37.05	-1	10,777	-0.01%
2021/01/18	1	35.50	3	36.27	36.35	-2	10,311	-0.02%
2021/01/15	7	36.39	7	36.00	35.55	0	10,167	0.00%
2021/01/14	6	36.17	0	0.00	36.30	6	9,987	0.06%
2021/01/13	4.1	36.25	7	36.35	36.40	-2.9	9,871	-0.03%
2021/01/12	23.1	36.46	24	36.48	35.80	-0.9	9,708	-0.01%
2021/01/11	1	35.10	22	35.50	35.65	-21	9,181	-0.23%
2021/01/08	4.5	34.99	2	34.88	35.10	2.5	9,041	0.03%
2021/01/07	0	0.00	24	34.71	35.25	-24	8,917	-0.27%
2021/01/06	4	34.93	3	35.32	34.45	1	8,790	0.01%
2021/01/05	2	34.35	2	34.78	34.85	0	8,607	0.00%
2021/01/04	1	34.10	1	34.40	34.70	0	8,560	0.00%
2020/12/31	0.1	34.50	1	34.35	34.35	-0.9	8,526	-0.01%
2020/12/30	1	34.65	0	0.00	34.70	1	8,473	0.01%
2020/12/29	44	35.08	0	0.00	35.00	44	8,439	0.52%
2020/12/28	0	0.00	4	34.58	34.50	-4	8,260	-0.05%
2020/12/25	1.1	34.40	1	34.50	34.40	0.1	8,197	0.00%
2020/12/24	2	33.83	2	33.70	34.05	0	8,103	0.00%
2020/12/23	0	0.00	2	33.35	33.50	-2	8,069	-0.02%
2020/12/22	3	34.65	3	34.05	33.50	0	8,055	0.00%
2020/12/21	3	34.20	1	34.20	34.35	2	7,954	0.03%
2020/12/18	2	34.78	4.2	34.69	34.70	-2.2	7,861	-0.03%
2020/12/17	1	34.60	1	34.85	34.95	0	7,605	0.00%
2020/12/16	2	34.93	1.4	34.55	34.55	0.6	7,451	0.01%
2020/12/15	2.1	35.50	29.9	35.25	34.65	-27.8	7,247	-0.38%
2020/12/14	0.1	36.70	4	36.78	36.60	-3.9	6,932	-0.06%
2020/12/11	1	37.20	5	37.00	37.15	-4	6,728	-0.06%
2020/12/10	4	36.94	11	36.80	36.75	-7	6,262	-0.11%
2020/12/09	1	36.20	4	36.64	37.05	-3	6,067	-0.05%
2020/12/08	3	36.07	4	35.78	36.25	-1	5,772	-0.02%
2020/12/07	50	36.80	75	37.51	36.50	-25	5,536	-0.45%
2020/12/04	89	34.83	32.8	34.82	35.70	56.2	4,719	1.19%
2020/12/03	7	33.31	12	33.24	33.20	-5	3,957	-0.13%
2020/12/02	2	32.30	0	0.00	32.30	2	3,599	0.06%
2020/12/01	0	0.00	2	31.90	32.00	-2	3,505	-0.06%
2020/11/30	17	31.84	2	31.90	31.85	15	3,431	0.44%
2020/11/27	2	31.35	2	31.30	31.25	0	3,315	0.00%
2020/11/26	2	31.45	4.7	31.44	31.50	-2.7	3,295	-0.08%
2020/11/25	4	31.40	0	0.00	31.20	4	3,292	0.12%
2020/11/24	13	32.32	5	31.84	31.65	8	3,235	0.25%
2020/11/23	34	31.34	35	31.59	31.95	-1	3,045	-0.03%
2020/11/20	2	30.13	1	30.15	30.20	1	2,843	0.04%
2020/11/19	1	30.60	1	30.70	30.35	0	2,834	0.00%
2020/11/18	3	30.57	10	30.60	30.45	-7	2,811	-0.25%
2020/11/12	1	29.30	0	0.00	29.30	1	2,825	0.04%
2020/11/11	5	29.90	1	30.05	30.00	4	2,791	0.14%
2020/11/10	3	29.73	6	29.85	29.85	-3	2,697	-0.11%
2020/11/09	0	0.00	4	29.30	29.30	-4	2,667	-0.15%
2020/11/06	0	0.00	35	28.95	28.90	-35	2,688	-1.30%
2020/11/05	3	28.78	1	28.85	28.75	2	2,712	0.07%
2020/11/03	35	28.68	0	0.00	28.65	35	2,729	1.28%
2020/10/28	4	28.93	0	0.00	28.75	4	2,779	0.14%
2020/10/27	2	28.95	0	0.00	29.00	2	2,804	0.07%
2020/10/21	1	29.05	1	29.10	29.10	0	2,991	0.00%
2020/10/19	3	28.78	2	28.75	28.75	1	3,026	0.03%
2020/10/16	1	29.05	1	28.85	28.85	0	3,060	0.00%
2020/10/13	0	0.00	1	28.80	28.90	-1	3,134	-0.03%
2020/10/12	0	0.00	1	29.15	29.10	-1	3,197	-0.03%
2020/10/08	2	28.65	0	0.00	28.65	2	3,193	0.06%
2020/10/07	1	28.65	0	0.00	28.65	1	3,229	0.03%
2020/09/30	1	28.30	1.4	28.51	28.55	-0.4	3,383	-0.01%
2020/09/29	1	28.10	1	28.50	28.30	0	3,453	0.00%
2020/09/24	1	28.05	0	0.00	28.05	1	4,006	0.02%
2020/09/21	0	0.00	8	29.82	29.45	-8	4,412	-0.18%
2020/09/18	4	29.80	0	0.00	29.90	4	4,444	0.09%
2020/09/17	1	29.55	5	29.68	29.90	-4	4,521	-0.09%
2020/09/16	1	29.60	1	29.50	29.50	0	4,532	0.00%
2020/09/15	1	29.60	3	29.68	29.65	-2	4,594	-0.04%
2020/09/11	2	28.85	5	28.55	28.55	-3	4,866	-0.06%
2020/09/10	7	29.24	9	29.38	28.95	-2	4,959	-0.04%
2020/09/09	0	0.00	3	29.15	29.30	-3	5,069	-0.06%
2020/09/08	11	29.35	1	29.30	29.30	10	5,150	0.19%
2020/09/07	1	29.25	41	29.40	29.30	-40	5,260	-0.76%
2020/09/04	1	29.00	11	28.83	29.10	-10	5,470	-0.18%
2020/09/03	47.1	29.41	2	29.35	29.35	45.1	5,531	0.81%
2020/09/02	5	29.20	0	0.00	29.40	5	5,595	0.09%
2020/09/01	1	29.10	1	29.20	29.15	0	5,690	0.00%
2020/08/31	2	29.48	2	29.10	29.10	0	5,780	0.00%
2020/08/27	1	29.85	13	29.72	29.65	-12	6,192	-0.19%
2020/08/26	1	29.40	31	29.65	29.65	-30	6,893	-0.44%
2020/08/24	40	29.15	0	0.00	29.20	40	6,975	0.57%
2020/08/21	17	29.27	2	29.25	29.25	15	7,034	0.21%
2020/08/20	1	30.00	48	29.83	29.10	-47	7,055	-0.67%
2020/08/19	1	31.30	6	31.35	30.60	-5	7,002	-0.07%
2020/08/18	8	31.66	2	31.43	31.45	6	6,951	0.09%
2020/08/17	2	31.83	3	31.93	31.95	-1	6,996	-0.01%
2020/08/14	2	31.75	0	0.00	31.90	2	7,147	0.03%
2020/08/13	5	32.50	1	32.35	31.85	4	7,177	0.06%
2020/08/12	1	31.80	31	32.25	32.15	-30	7,191	-0.42%
2020/08/11	1	32.30	1	31.75	31.75	0	7,203	0.00%
2020/08/10	2	32.18	1	32.15	32.15	1	7,257	0.01%
2020/08/07	1	32.10	1	31.90	31.90	0	7,338	0.00%
2020/08/06	17	32.55	11	32.20	32.20	6	7,384	0.08%
2020/08/05	5	32.50	5	32.56	32.55	0	7,428	0.00%
2020/08/04	9	32.09	1	32.10	32.05	8	7,553	0.11%
2020/08/03	15	31.95	1	31.95	31.95	14	7,742	0.18%
2020/07/31	2	31.90	1	32.25	31.90	1	8,030	0.01%
2020/07/30	22	32.00	2	32.18	32.00	20	8,114	0.25%
2020/07/29	5	31.07	2	31.15	31.15	3	8,296	0.04%
2020/07/28	1	31.25	24	31.30	30.35	-23	8,465	-0.27%
2020/07/27	3	31.60	1	31.60	31.20	2	8,491	0.02%
2020/07/24	1	32.05	21	32.12	31.45	-20	8,488	-0.24%
2020/07/23	11	32.38	1	32.35	32.35	10	8,495	0.12%
2020/07/22	1	32.60	0	0.00	32.65	1	8,636	0.01%
2020/07/21	2	32.00	0	0.00	32.00	2	8,655	0.02%
2020/07/20	1	31.40	1	31.75	31.65	0	8,689	0.00%
2020/07/17	1	32.25	1	31.75	31.75	0	8,692	0.00%
2020/07/16	13	32.57	1	32.15	32.15	12	8,729	0.14%
2020/07/15	2	32.30	0	0.00	32.30	2	8,733	0.02%
2020/07/14	6	32.46	1	32.25	32.25	5	8,813	0.06%
2020/07/13	0	0.00	5	32.68	32.80	-5	8,851	-0.06%
2020/07/10	4	32.40	1	32.00	32.00	3	8,986	0.03%
2020/07/09	1	33.40	1	32.90	32.90	0	8,967	0.00%
2020/07/08	1	33.20	2	33.33	33.30	-1	8,993	-0.01%
2020/07/07	2	34.43	2	33.60	33.65	0	9,043	0.00%
2020/07/06	16	34.57	9	33.83	34.00	7	9,022	0.08%
2020/07/03	0	0.00	10	33.35	33.40	-10	8,798	-0.11%
2020/07/02	2	31.83	2	32.10	32.40	0	8,730	0.00%
2020/07/01	12	32.13	6	32.06	31.60	6	8,715	0.07%
2020/06/30	3	33.67	11	33.75	33.80	-8	8,505	-0.09%
2020/06/29	1	33.40	0	0.00	33.50	1	8,367	0.01%
2020/06/23	6	34.00	1	33.85	33.85	5	8,358	0.06%
2020/06/22	1	34.45	1	34.20	34.20	0	8,367	0.00%
2020/06/19	2	34.65	1	34.50	34.80	1	8,473	0.01%
2020/06/18	1	33.85	3	34.38	34.50	-2	8,355	-0.02%
2020/06/17	1	33.70	1	33.75	33.75	0	8,233	0.00%
2020/06/16	0	0.00	10	33.65	33.60	-10	8,204	-0.12%
2020/06/15	1	32.75	2	32.90	32.55	-1	8,277	-0.01%
2020/06/12	2	32.50	10	32.76	33.25	-8	8,262	-0.10%
2020/06/11	0	0.00	7	33.90	33.45	-7	8,238	-0.08%
2020/06/09	7	33.15	1	33.30	33.10	6	8,205	0.07%
2020/06/08	3	33.62	1	33.65	33.65	2	8,314	0.02%
2020/06/05	5	33.40	3	33.30	33.35	2	8,602	0.02%
2020/06/04	6	32.88	1	33.00	32.90	5	8,829	0.06%
2020/06/03	4	33.28	9	33.22	33.25	-5	8,871	-0.06%
2020/06/02	16	34.28	16	34.17	34.05	0	8,641	0.00%
2020/06/01	0	0.00	1	31.75	32.15	-1	8,011	-0.01%
2020/05/29	2	31.10	3	31.28	30.90	-1	7,960	-0.01%
2020/05/28	3	31.15	1	30.90	30.90	2	7,960	0.03%
2020/05/27	2	31.60	1	31.80	31.55	1	7,943	0.01%
2020/05/26	1	31.55	1	31.45	31.35	0	7,928	0.00%
2020/05/25	1	31.00	0	0.00	31.50	1	7,894	0.01%
2020/05/22	1	31.55	8.1	31.85	31.40	-7.1	7,883	-0.09%
2020/05/21	10	31.85	7	31.75	32.05	3	7,858	0.04%
2020/05/20	6	30.88	3	30.90	31.10	3	7,707	0.04%
2020/05/19	6	30.39	2	30.45	30.45	4	7,691	0.05%
2020/05/18	1	30.80	1	30.25	30.25	0	7,642	0.00%
2020/05/15	1	31.35	1	30.80	30.80	0	7,614	0.00%
2020/05/14	5	31.85	1	31.15	31.15	4	7,541	0.05%
2020/05/13	1	32.20	6	32.32	32.40	-5	7,448	-0.07%
2020/05/12	0.1	32.30	5	32.30	32.30	-4.9	7,429	-0.07%
2020/05/11	0	0.00	1	33.00	32.55	-1	7,377	-0.01%
2020/05/08	1	31.90	1	32.15	32.20	0	7,245	0.00%
2020/05/07	11	32.05	2	31.95	31.60	9	7,055	0.13%
2020/05/06	7.3	31.69	0	0.00	31.75	7.3	6,778	0.11%
2020/05/05	0	0.00	7	31.85	32.00	-7	6,687	-0.10%
2020/05/04	6	31.64	1	30.70	31.50	5	6,462	0.08%
2020/04/30	0	0.00	8	30.55	30.70	-8	6,301	-0.13%
2020/04/29	1	30.05	2	30.15	30.15	-1	6,271	-0.02%
2020/04/28	10	30.33	0	0.00	30.10	10	6,275	0.16%
2020/04/27	5	29.90	0	0.00	30.35	5	6,328	0.08%
2020/04/23	1	28.55	0	0.00	28.55	1	6,138	0.02%
2020/04/22	1	28.50	1	28.95	28.80	0	6,075	0.00%
2020/04/21	1	29.20	0	0.00	28.60	1	6,050	0.02%
2020/04/16	0.3	29.25	5	29.35	29.25	-4.8	5,879	-0.08%
2020/04/15	0	0.00	3	28.95	29.60	-3	5,868	-0.05%
2020/04/14	2	28.40	0	0.00	28.55	2	5,710	0.04%
2020/04/13	4	27.98	2	27.95	27.90	2	5,703	0.04%
2020/04/10	2	28.50	3	28.45	28.45	-1	5,665	-0.02%
2020/04/09	3	28.50	4	28.65	29.25	-1	5,567	-0.02%
2020/04/07	0	0.00	2	27.63	27.55	-2	5,460	-0.04%
2020/04/06	0	0.00	5	26.85	26.75	-5	5,338	-0.09%
2020/03/30	1	25.40	0	0.00	26.60	1	5,286	0.02%
2020/03/26	3	26.60	2	26.80	26.60	1	5,191	0.02%
2020/03/25	6	26.83	10	26.77	26.55	-4	5,159	-0.08%
2020/03/24	10	26.08	1	25.80	25.80	9	5,009	0.18%
2020/03/23	0	0.00	1	25.30	25.20	-1	4,975	-0.02%
2020/03/20	1	25.90	0	0.00	25.95	1	5,061	0.02%
2020/03/19	0	0.00	1	24.30	24.30	-1	4,986	-0.02%
2020/03/18	2	26.00	0	0.00	25.00	2	4,972	0.04%
2020/03/17	5	25.75	6	25.49	25.45	-1	4,949	-0.02%
2020/03/16	4	26.63	0	0.00	25.50	4	4,935	0.08%
2020/03/13	1	26.10	0	0.00	26.95	1	4,851	0.02%
2020/03/12	0	0.00	42	28.52	28.10	-42	4,697	-0.89%
2020/03/11	8	30.77	10	30.96	29.80	-2	4,571	-0.04%
2020/03/10	47	30.95	1	31.50	32.50	46	4,266	1.08%
2020/03/09	20	30.91	16	30.90	30.70	4	4,076	0.10%
2020/03/06	0	0.00	1	30.50	30.55	-1	3,927	-0.03%
2020/03/05	11	30.09	0	0.00	30.10	11	3,952	0.28%
2020/03/02	0	0.00	2	29.05	29.15	-2	4,070	-0.05%
2020/02/26	2	30.70	0	0.00	30.45	2	4,107	0.05%
2020/02/25	4	30.65	1	30.75	30.65	3	4,183	0.07%
2020/02/24	2	30.95	1	31.00	31.00	1	4,323	0.02%
2020/02/10	0	0.00	1	30.00	30.00	-1	7,657	-0.01%
2020/02/07	1	30.15	1	30.05	30.00	0	7,673	0.00%
2020/02/06	0	0.00	1	30.40	30.60	-1	7,685	-0.01%
2020/02/05	1	29.60	10	29.60	29.70	-9	7,674	-0.12%
2020/02/03	3	28.43	0	0.00	28.90	3	7,674	0.04%
2020/01/30	0	0.00	0.8	29.95	29.95	-0.8	7,627	-0.01%
2020/01/20	1	33.70	1	33.30	33.25	0	7,551	0.00%
2020/01/17	1	34.05	1	33.85	33.85	0	7,551	0.00%
2020/01/16	1	33.90	1	33.85	33.85	0	7,616	0.00%
2020/01/15	2	34.08	1	33.90	33.90	1	7,683	0.01%
2020/01/14	1	34.05	1	34.15	34.15	0	7,714	0.00%
2020/01/13	7	34.24	1	34.15	34.15	6	7,759	0.08%
2020/01/10	3	33.90	1	34.00	34.00	2	7,806	0.03%
2020/01/09	2	34.25	0	0.00	34.25	2	7,821	0.03%
2020/01/07	2	33.08	1	32.85	32.70	1	7,993	0.01%
2020/01/06	2	33.45	0.5	33.35	33.40	1.5	8,007	0.02%
2020/01/03	1	34.70	1	34.20	34.20	0	8,018	0.00%
2019/12/31	2	34.40	0	0.00	34.25	2	8,043	0.02%
2019/12/26	1	34.70	1	34.40	34.40	0	7,974	0.00%
2019/12/25	1	34.70	1	34.80	34.75	0	8,056	0.00%
2019/12/24	1	35.20	1	34.85	34.60	0	8,197	0.00%
2019/12/23	1	35.20	2	35.20	35.20	-1	8,229	-0.01%
2019/12/20	2	35.65	1	35.20	35.20	1	8,280	0.01%
2019/12/19	1	35.80	1	35.55	35.55	0	8,291	0.00%
2019/12/18	1	35.80	1	35.95	35.90	0	8,293	0.00%
2019/12/17	0	0.00	2	36.10	36.25	-2	8,288	-0.02%
2019/12/16	1	35.30	1	35.65	35.55	0	8,217	0.00%
2019/12/13	3	35.73	7	35.44	35.30	-4	8,241	-0.05%
2019/12/12	2	35.60	3	35.72	35.85	-1	8,124	-0.01%
2019/12/11	2	35.40	2	35.63	35.45	0	8,152	0.00%
2019/12/10	3	35.15	0	0.00	35.15	3	8,208	0.04%
2019/12/09	0	0.00	1	35.20	35.15	-1	8,308	-0.01%
2019/12/04	8	35.13	7	35.35	35.05	1	8,507	0.01%
2019/12/03	7	34.38	6	34.10	34.20	1	8,557	0.01%
2019/11/29	1	34.15	0	0.00	34.25	1	8,695	0.01%
2019/11/28	2	35.25	2	35.63	35.20	0	8,632	0.00%
2019/11/26	2	35.83	2	35.80	35.80	0	8,686	0.00%
2019/11/25	2	35.53	4.5	35.71	35.65	-2.5	8,679	-0.03%
2019/11/22	2	35.20	0	0.00	35.15	2	8,752	0.02%
2019/11/20	1	36.55	0.7	36.80	36.95	0.3	8,683	0.00%
2019/11/19	1	37.15	0	0.00	37.10	1	8,699	0.01%
2019/11/18	2	36.50	0	0.00	36.75	2	8,677	0.02%
2019/11/15	4	36.99	1	37.20	36.25	3	8,639	0.03%
2019/11/14	16	36.36	14	36.41	36.70	2	8,431	0.02%
2019/11/13	2.7	37.98	2	38.08	37.80	0.7	8,297	0.01%
2019/11/12	1	38.00	11	37.90	38.00	-10	8,142	-0.12%
2019/11/11	3	36.18	9	36.20	35.95	-6	7,823	-0.08%
2019/11/08	35	34.82	51	34.93	35.80	-16	7,792	-0.21%
2019/11/07	1	33.15	17	32.95	33.40	-16	7,242	-0.22%
2019/11/06	0	0.00	4	30.35	30.40	-4	6,951	-0.06%
2019/11/05	6	30.79	5	30.50	30.50	1	7,313	0.01%
2019/11/04	1	30.75	2	30.80	30.80	-1	7,415	-0.01%
2019/11/01	5	30.30	0	0.00	30.55	5	7,566	0.07%
2019/10/31	8	30.22	1	30.20	30.20	7	7,695	0.09%
2019/10/30	1	30.50	2	30.58	30.65	-1	7,713	-0.01%
2019/10/29	1	30.70	12	30.58	30.30	-11	7,851	-0.14%
2019/10/28	5	30.87	1	30.75	30.70	4	7,960	0.05%
2019/10/25	8	31.29	1	31.20	31.20	7	8,022	0.09%
2019/10/24	6	31.45	1	31.60	31.70	5	8,071	0.06%
2019/10/22	1	30.70	6	30.75	30.75	-5	8,168	-0.06%
2019/10/21	5	31.02	1	31.00	31.00	4	8,206	0.05%
2019/10/18	1	31.25	1	31.75	31.75	0	8,207	0.00%
2019/10/17	2	30.95	0	0.00	31.45	2	8,213	0.02%
2019/10/16	0	0.00	7	30.74	30.80	-7	8,214	-0.09%
2019/10/15	3	31.13	1	31.60	30.65	2	8,252	0.02%
2019/10/09	3	32.07	1	32.30	32.30	2	8,148	0.02%
2019/10/08	5	32.48	1	32.50	32.70	4	8,159	0.05%
2019/10/07	0	0.00	1	32.40	32.40	-1	8,202	-0.01%
2019/10/04	0	0.00	1	32.35	32.30	-1	8,180	-0.01%
2019/10/02	1	32.45	0	0.00	32.95	1	8,198	0.01%
2019/10/01	1	32.25	2	31.90	32.95	-1	8,163	-0.01%
2019/09/27	4	32.80	0	0.00	31.55	4	8,072	0.05%
2019/09/26	2	33.45	0	0.00	33.45	2	7,933	0.03%
2019/09/25	2	33.25	0	0.00	33.20	2	7,902	0.03%
2019/09/24	1	33.10	1	33.20	33.20	0	7,911	0.00%
2019/09/23	2	33.75	0	0.00	33.45	2	7,902	0.03%
2019/09/18	1	33.65	4.2	33.25	33.30	-3.2	7,826	-0.04%
2019/09/17	4	33.28	0	0.00	32.80	4	7,767	0.05%
2019/09/16	1	33.60	1	33.40	33.40	0	7,735	0.00%
2019/09/12	9	33.88	12.3	33.90	34.00	-3.3	7,669	-0.04%
2019/09/11	2	33.20	11	33.35	33.45	-9	7,566	-0.12%
2019/09/09	2	32.90	5	32.50	32.65	-3	7,367	-0.04%
2019/09/06	2	32.85	3.6	32.75	32.90	-1.6	7,200	-0.02%
2019/09/05	1	32.20	11	32.54	32.50	-10	7,044	-0.14%
2019/09/04	10	32.20	10.8	31.77	32.15	-0.8	6,853	-0.01%
2019/09/03	4	31.34	7	31.32	31.20	-3	6,666	-0.05%
2019/09/02	1	31.10	1	31.20	31.20	0	6,637	0.00%
2019/08/30	4	30.73	4	30.80	30.80	0	6,613	0.00%
2019/08/29	0	0.00	4	30.60	30.70	-4	6,570	-0.06%
2019/08/28	6	30.24	1	30.20	30.10	5	6,521	0.08%
2019/08/27	6	30.71	13	30.83	30.70	-7	6,492	-0.11%
2019/08/26	6	30.47	2	29.48	30.25	4	6,376	0.06%
2019/08/23	5	30.23	3.5	30.11	30.00	1.5	6,289	0.02%
2019/08/22	1	30.80	2	30.73	30.55	-1	6,232	-0.02%
2019/08/21	5	30.61	4	30.48	30.55	1	6,268	0.02%
2019/08/20	0	0.00	8.2	30.71	30.60	-8.2	6,373	-0.13%
2019/08/19	2	29.80	10.7	30.18	30.15	-8.7	6,273	-0.14%
2019/08/16	2	29.65	3	29.85	29.60	-1	6,315	-0.02%
2019/08/15	2	28.33	0.5	29.30	29.40	1.5	6,208	0.02%
2019/08/14	5	29.24	1	29.20	29.10	4	6,132	0.07%
2019/08/13	19	30.00	1	30.00	29.60	18	6,004	0.30%
2019/08/12	13	30.17	39	30.57	31.50	-26	5,745	-0.45%
2019/08/08	1	28.95	4	28.49	28.95	-3	5,320	-0.06%
2019/08/07	10	27.64	6	28.45	27.70	4	5,099	0.08%
2019/08/06	9	28.04	9	28.10	28.25	0	4,788	0.00%
2019/08/05	0	0.00	6	28.34	28.45	-6	4,690	-0.13%
2019/08/02	10	27.88	0	0.00	27.80	10	4,576	0.22%
2019/08/01	2	28.45	1	28.80	28.80	1	4,498	0.02%
2019/07/31	2	28.80	23	28.60	28.65	-21	4,485	-0.47%
2019/07/30	6	28.24	8	28.59	28.20	-2	4,404	-0.05%
2019/07/29	1	28.50	12	28.74	28.65	-11	4,356	-0.25%
2019/07/26	5	28.21	15.1	28.26	28.20	-10.1	4,290	-0.24%
2019/07/25	1	27.95	14	28.00	28.05	-13	4,201	-0.31%
2019/07/24	1	27.55	5	27.46	27.55	-4	4,103	-0.10%
2019/07/23	5	26.90	0	0.00	26.95	5	4,053	0.12%
2019/07/19	1	26.05	0	0.00	26.05	1	3,961	0.03%
2019/07/17	6	26.08	10	25.99	25.90	-4	3,955	-0.10%
2019/07/12	1	25.50	1	25.30	25.30	0	3,958	0.00%
2019/07/09	4	25.05	0	0.00	24.85	4	4,023	0.10%
2019/07/08	4	24.55	0	0.00	24.90	4	4,155	0.10%
2019/07/04	1	24.50	0	0.00	24.55	1	4,529	0.02%
2019/07/02	1	24.50	1	24.50	24.70	0	5,103	0.00%
2019/07/01	1	24.35	0	0.00	24.50	1	5,257	0.02%
2019/06/28	0	0.00	5	23.95	23.85	-5	5,282	-0.09%
2019/06/27	0	0.00	4	24.24	24.30	-4	5,388	-0.07%
2019/06/26	7	24.08	0	0.00	23.90	7	5,414	0.13%
2019/06/21	2	24.35	0	0.00	24.30	2	5,719	0.03%
2019/06/20	2	24.15	0	0.00	24.15	2	5,828	0.03%
2019/06/17	0	0.00	2	23.45	23.45	-2	6,867	-0.03%
2019/06/11	2	23.75	0	0.00	23.70	2	7,374	0.03%
2019/06/10	0	0.00	0.7	23.70	23.65	-0.7	7,424	-0.01%
2019/06/06	2	23.50	0	0.00	23.35	2	7,564	0.03%
2019/05/31	0	0.00	10	22.85	23.30	-10	8,267	-0.12%
2019/05/27	13	22.39	3	22.20	22.35	10	8,381	0.12%
2019/05/24	0	0.00	15	23.60	23.50	-15	8,241	-0.18%
2019/05/23	190	23.50	190	23.69	23.40	0	8,245	0.00%	大買/大賣/
2019/05/22	0	0.00	5	24.60	24.55	-5	8,131	-0.06%
2019/05/21	10	24.20	5	24.35	24.15	5	8,123	0.06%
2019/05/20	100	24.36	100	24.74	24.20	0	8,099	0.00%
2019/05/14	1	25.80	1	25.90	26.00	0	8,024	0.00%
2019/05/09	16	25.90	0	0.00	25.95	16	7,945	0.20%
2019/05/08	0.5	26.50	0	0.00	26.45	0.5	7,903	0.01%
2019/05/06	2	26.68	0	0.00	26.20	2	7,826	0.03%
2019/05/03	1	27.35	10	26.95	27.35	-9	7,787	-0.12%
2019/04/26	1	26.80	0	0.00	27.00	1	7,663	0.01%
2019/04/24	0.3	26.85	0	0.00	26.85	0.3	7,630	0.00%
2019/04/22	5	27.70	0	0.00	27.10	5	7,548	0.07%
2019/04/19	1	27.00	101	27.22	27.55	-100	7,499	-1.33%	大賣/
2019/04/18	1	26.75	0	0.00	26.70	1	7,487	0.01%
2019/04/16	1.5	27.50	3	27.65	27.60	-1.5	7,380	-0.02%
2019/04/15	2	27.58	0.4	27.60	27.75	1.6	7,365	0.02%
2019/04/12	1	27.55	0	0.00	27.45	1	7,359	0.01%
2019/04/11	1	28.30	1	28.75	28.30	0	7,239	0.00%
2019/04/10	107	28.99	107	29.00	29.20	0	7,017	0.00%	大買/大賣/
2019/04/09	100	28.45	122.8	28.73	29.05	-22.8	6,887	-0.33%	大賣/
2019/04/08	7	28.19	23	28.21	27.90	-16	6,616	-0.24%
2019/04/03	52	27.20	10	27.35	27.20	42	6,382	0.66%
2019/04/02	1	26.80	0	0.00	26.70	1	6,251	0.02%
2019/04/01	0	0.00	2	27.05	26.90	-2	6,185	-0.03%
2019/03/29	0	0.00	6	26.31	26.20	-6	6,052	-0.10%
2019/03/28	50	26.20	3	26.20	26.10	47	6,048	0.78%
2019/03/26	5	27.28	5	27.12	26.60	0	6,024	0.00%
2019/03/25	0	0.00	3	27.20	26.95	-3	5,894	-0.05%
2019/03/22	14	27.29	0	0.00	26.95	14	5,890	0.24%
2019/03/21	15	27.03	1	27.25	26.95	14	5,757	0.24%
2019/03/20	6	25.83	11	26.25	26.45	-5	5,487	-0.09%
2019/03/19	0	0.00	16	24.94	25.20	-16	5,169	-0.31%
2019/03/14	2	24.00	0	0.00	23.90	2	4,976	0.04%
2019/03/12	21	24.38	5	24.35	24.20	16	5,001	0.32%
2019/03/08	46	24.68	43	24.50	24.60	3	5,016	0.06%
2019/03/07	0	0.00	22	26.24	26.70	-22	4,585	-0.48%
2019/03/06	5	25.98	5	26.25	25.90	0	4,513	0.00%
2019/03/05	0	0.00	20	26.24	25.95	-20	4,473	-0.45%
2019/03/04	20	25.86	5	25.70	26.15	15	4,406	0.34%
2019/02/27	0	0.00	3	25.25	25.55	-3	4,320	-0.07%
2019/02/26	3	25.50	5	25.80	25.50	-2	4,380	-0.05%
2019/02/22	22	25.20	0.8	25.05	25.20	21.2	4,471	0.47%
2019/02/21	3	25.10	3	25.37	25.05	0	4,667	0.00%
2019/02/18	2	25.65	0	0.00	25.75	2	4,899	0.04%
2019/02/14	0.2	25.45	0	0.00	25.50	0.2	5,080	0.00%
2019/01/21	5	24.75	0	0.00	24.65	5	6,294	0.08%
2019/01/16	1	24.85	1	25.00	24.80	0	6,763	0.00%
2019/01/15	6	24.55	1	24.50	24.55	5	6,861	0.07%
2019/01/11	1	24.05	1	24.30	24.40	0	7,153	0.00%
2019/01/03	5	25.95	5	26.15	25.85	0	7,769	0.00%
2019/01/02	5	26.10	5	25.95	26.30	0	7,808	0.00%
2018/12/28	10	25.98	1	26.10	26.10	9	7,853	0.11%
2018/12/27	2	25.25	2	25.40	25.50	0	7,899	0.00%
2018/12/26	10	25.35	18	25.44	25.10	-8	8,017	-0.10%
2018/12/25	6	25.60	6	25.50	25.55	0	8,178	0.00%
2018/12/21	0	0.00	2	25.80	26.25	-2	8,660	-0.02%
2018/12/19	0	0.00	2	26.40	26.30	-2	9,065	-0.02%
2018/12/18	4	26.30	0	0.00	26.10	4	9,068	0.04%
2018/12/17	3	26.72	2	26.80	26.30	1	9,002	0.01%
2018/12/14	2	27.05	0	0.00	27.05	2	8,877	0.02%
2018/12/12	1	28.40	2	28.45	28.30	-1	8,790	-0.01%
2018/12/07	0	0.00	3	28.25	27.30	-3	8,732	-0.03%
2018/12/06	6	27.24	0	0.00	27.60	6	8,638	0.07%
2018/12/05	1	27.65	0	0.00	27.45	1	8,530	0.01%
2018/12/04	2	27.65	1	27.80	28.20	1	8,440	0.01%
2018/12/03	0	0.00	3	28.28	28.05	-3	8,336	-0.04%
2018/11/29	2.8	26.94	1	27.20	26.70	1.8	8,013	0.02%
2018/11/28	0	0.00	1	27.05	26.65	-1	7,944	-0.01%
2018/11/27	0	0.00	4	26.50	26.85	-4	7,892	-0.05%
2018/11/26	0	0.00	7	25.75	25.80	-7	7,782	-0.09%
2018/11/23	8	25.62	2	26.30	25.70	6	7,765	0.08%
2018/11/22	4	26.70	2	26.20	26.20	2	7,691	0.03%
2018/11/21	4	26.33	4	26.68	27.00	0	7,645	0.00%
2018/11/20	5	26.58	7	27.09	26.55	-2	7,541	-0.03%
2018/11/19	0	0.00	12	26.75	26.75	-12	7,343	-0.16%
2018/11/16	12.5	26.43	2	27.40	26.20	10.5	7,267	0.14%
2018/11/15	2	26.55	6	26.92	26.90	-4	7,149	-0.06%
2018/11/14	9	27.06	3	27.28	26.70	6	7,168	0.08%
2018/11/13	5	26.81	3	27.12	27.20	2	7,135	0.03%
2018/11/12	3	26.67	3	26.88	26.80	0	7,010	0.00%
2018/11/09	1	25.85	5	26.02	26.15	-4	6,859	-0.06%
2018/11/08	3	25.95	10	25.84	25.80	-7	6,755	-0.10%
2018/11/07	4	24.99	4	25.28	25.40	0	6,632	0.00%
2018/11/06	2	25.43	2	25.68	25.25	0	6,595	0.00%
2018/11/05	8	24.63	5	24.78	25.10	3	6,425	0.05%
2018/11/02	78	24.93	5	24.38	24.60	73	6,305	1.16%
2018/11/01	1	23.45	3	22.52	23.45	-2	6,071	-0.03%
2018/10/31	1	21.15	79	21.03	21.35	-78	5,914	-1.32%
2018/10/30	3	20.43	0	0.00	20.20	3	5,841	0.05%
2018/10/29	1	23.40	2.7	22.35	22.35	-1.7	5,637	-0.03%
2018/10/26	2	23.45	3	23.00	23.35	-1	5,586	-0.02%
2018/10/17	4	23.40	1	23.50	23.50	3	5,384	0.06%
2018/10/16	0	0.00	6	23.55	22.85	-6	5,212	-0.12%
2018/10/12	1	22.55	1	23.30	23.50	0	5,047	0.00%
2018/10/11	6	21.94	7	22.24	22.50	-1	4,911	-0.02%
2018/10/09	0	0.00	5	23.55	23.60	-5	4,725	-0.11%
2018/10/08	2	23.00	4	23.16	23.25	-2	4,622	-0.04%
2018/10/05	7	23.08	3	22.78	22.60	4	4,572	0.09%
2018/10/04	1	24.00	1	24.10	24.10	0	4,445	0.00%
2018/10/03	1	24.25	4	24.14	24.25	-3	4,271	-0.07%
2018/10/02	1	23.55	0	0.00	23.65	1	4,050	0.02%
2018/10/01	0	0.00	2	23.85	23.80	-2	3,895	-0.05%
2018/09/28	0	0.00	5	23.50	23.65	-5	3,853	-0.13%
2018/09/27	2	23.30	0	0.00	23.50	2	3,837	0.05%
2018/09/26	2	24.08	3	23.78	23.45	-1	3,783	-0.03%
2018/09/21	0	0.00	2	23.15	23.40	-2	3,469	-0.06%
2018/09/18	7	22.59	8	22.34	22.60	-1	3,030	-0.03%
2018/09/17	1	21.00	1	21.05	21.90	0	2,783	0.00%
2018/09/14	1	20.45	5	20.51	20.35	-4	2,841	-0.14%
2018/09/10	0	0.00	2	19.95	20.15	-2	3,271	-0.06%
2018/09/07	2	21.15	0	0.00	20.85	2	3,315	0.06%
2018/09/06	10	22.10	12	21.63	21.60	-2	3,284	-0.06%
2018/09/04	0	0.00	1	21.00	21.05	-1	3,237	-0.03%
2018/09/03	3	20.90	0	0.00	20.90	3	3,288	0.09%
2018/08/30	1	21.10	0	0.00	21.15	1	3,427	0.03%
2018/08/28	1	21.15	1	21.30	21.15	0	3,630	0.00%
2018/08/27	1	21.15	1	21.30	21.15	0	3,661	0.00%
2018/08/23	0	0.00	1	21.25	21.15	-1	3,747	-0.03%
2018/08/22	1	21.20	1	21.25	21.20	0	3,816	0.00%
2018/08/21	0	0.00	12	21.10	21.05	-12	3,919	-0.31%
2018/08/17	0.4	21.25	0	0.00	21.00	0.4	4,022	0.01%
2018/08/15	0	0.00	15	21.45	21.40	-15	4,052	-0.37%
2018/08/13	0	0.00	2	21.70	21.75	-2	4,299	-0.05%
2018/08/10	1	22.70	0	0.00	22.60	1	4,250	0.02%
2018/08/08	2	23.25	2	23.30	23.25	0	4,258	0.00%
2018/08/07	2	23.13	3	23.22	23.25	-1	4,288	-0.02%
2018/08/06	1	23.00	1	23.25	23.00	0	4,307	0.00%
2018/08/03	0	0.00	2	22.65	22.70	-2	4,332	-0.05%
2018/08/02	3	22.23	0	0.00	22.15	3	4,343	0.07%
2018/08/01	1	22.35	0	0.00	22.35	1	4,552	0.02%
2018/07/30	5	22.43	41	22.31	22.30	-36	4,792	-0.75%
2018/07/27	1	22.40	3	22.42	22.40	-2	4,818	-0.04%
2018/07/26	0.2	22.30	0	0.00	22.30	0.2	4,850	0.00%
2018/07/25	1	22.30	1	22.45	22.30	0	4,908	0.00%
2018/07/23	1	22.15	0	0.00	22.10	1	4,981	0.02%
2018/07/19	1	22.75	3	22.78	22.75	-2	5,139	-0.04%
2018/07/18	3	22.48	3	22.60	22.40	0	5,194	0.00%
2018/07/17	2	22.43	40	22.41	22.40	-38	5,236	-0.73%
2018/07/16	1	22.35	0	0.00	22.40	1	5,306	0.02%
2018/07/13	1	22.35	2	22.43	22.35	-1	5,420	-0.02%
2018/07/12	3	22.47	6	22.48	22.35	-3	5,446	-0.06%
2018/07/02	2	23.08	2	23.38	23.10	0	5,542	0.00%
2018/06/29	3	23.17	2	23.58	23.05	1	5,572	0.02%
2018/06/28	2	23.15	1	23.40	23.05	1	5,562	0.02%
2018/06/27	21	23.68	3	23.50	23.30	18	5,630	0.32%
2018/06/26	2	23.30	1	23.65	23.55	1	5,699	0.02%
2018/06/25	0	0.00	1	24.00	23.55	-1	5,702	-0.02%
2018/06/22	1	23.05	11	23.68	24.80	-10	5,558	-0.18%
2018/06/21	2	22.05	10	22.50	23.00	-8	5,293	-0.15%
2018/06/20	10	22.20	0	0.00	22.15	10	5,330	0.19%
2018/06/19	0	0.00	1	22.50	22.85	-1	5,356	-0.02%
2018/06/15	1	23.20	20	23.25	23.20	-19	5,359	-0.35%
2018/06/12	9	23.34	17	23.12	23.00	-8	5,734	-0.14%
2018/06/11	0	0.00	10	23.05	22.95	-10	5,675	-0.18%
2018/06/08	0	0.00	16	22.90	22.85	-16	5,676	-0.28%
2018/06/07	1	22.85	8	23.03	22.75	-7	5,763	-0.12%
2018/06/06	0	0.00	23	22.52	22.65	-23	5,743	-0.40%
2018/06/05	1	22.50	1	22.20	22.20	0	5,765	0.00%
2018/06/01	1	21.90	0	0.00	21.80	1	5,661	0.02%
2018/05/30	0	0.00	2	22.00	22.00	-2	5,602	-0.04%
2018/05/29	1	22.15	0	0.00	22.20	1	5,563	0.02%
2018/05/25	21	21.80	1	21.70	21.70	20	5,514	0.36%
2018/05/23	20	21.45	1	21.35	21.35	19	5,424	0.35%
2018/05/22	23	21.77	0	0.00	21.60	23	5,416	0.42%
2018/05/21	1	21.70	4	21.91	21.95	-3	5,258	-0.06%
2018/05/17	0	0.00	50	21.00	20.75	-50	5,240	-0.95%
2018/05/15	0	0.00	1	21.30	21.10	-1	5,266	-0.02%
2018/05/14	3	21.55	0	0.00	21.40	3	5,442	0.06%
2018/05/11	15	21.90	1	21.75	21.75	14	5,436	0.26%
2018/05/09	31	22.15	20	22.25	22.25	11	5,354	0.21%
2018/05/08	22	21.57	27	22.00	22.05	-5	5,160	-0.10%
2018/04/27	0	0.00	1	20.25	20.35	-1	5,081	-0.02%
2018/04/26	2	20.80	0	0.00	20.30	2	5,077	0.04%
2018/04/24	6	21.16	0	0.00	20.95	6	4,979	0.12%
2018/04/23	5	22.00	4	22.13	22.05	1	4,942	0.02%
2018/04/20	2	22.00	0	0.00	22.05	2	5,095	0.04%
2018/04/19	1	22.30	0	0.00	22.30	1	5,031	0.02%
2018/04/18	2	22.70	2	22.65	22.60	0	4,983	0.00%
2018/04/17	0	0.00	27	22.76	22.70	-27	4,968	-0.54%
2018/04/16	1	22.85	0	0.00	22.85	1	5,011	0.02%
2018/04/12	1	23.25	0	0.00	23.40	1	4,968	0.02%
2018/04/10	0	0.00	4	23.45	23.35	-4	5,091	-0.08%
2018/04/03	3	23.55	2	23.90	23.85	1	5,145	0.02%
2018/04/02	0	0.00	5	24.36	23.85	-5	5,155	-0.10%
2018/03/31	12	24.00	4	24.14	24.05	8	5,160	0.16%
2018/03/30	4	23.76	6	23.84	23.85	-2	5,157	-0.04%
2018/03/29	1	23.00	0	0.00	23.05	1	5,105	0.02%
2018/03/28	1	23.30	5	23.35	23.30	-4	4,980	-0.08%
2018/03/27	3	23.40	0	0.00	23.50	3	4,916	0.06%
2018/03/26	76	23.54	0	0.00	23.40	76	4,863	1.56%
2018/03/23	4	23.66	0	0.00	23.70	4	4,814	0.08%
2018/03/22	3	24.52	1	24.55	24.35	2	4,761	0.04%
2018/03/21	7	24.75	0	0.00	24.65	7	4,805	0.15%
2018/03/20	2	24.83	2	24.95	24.85	0	5,135	0.00%
2018/03/19	14	25.06	4	25.15	25.05	10	5,212	0.19%
2018/03/16	1	25.70	20	26.05	25.70	-19	5,125	-0.37%
2018/03/15	2	25.83	0	0.00	25.80	2	4,877	0.04%
2018/03/13	29	26.58	4	26.40	26.20	25	5,199	0.48%
2018/03/12	0	0.00	10	26.34	26.50	-10	5,211	-0.19%
2018/03/09	0	0.00	1	26.10	26.05	-1	5,250	-0.02%
2018/03/08	0	0.00	26	25.59	25.55	-26	5,441	-0.48%
2018/03/07	1	25.20	0	0.00	25.15	1	5,552	0.02%
2018/03/01	0	0.00	1	25.60	25.55	-1	6,259	-0.02%
2018/02/27	1	25.15	2	25.15	25.20	-1	6,381	-0.02%
2018/02/26	34	25.00	0	0.00	25.10	34	6,422	0.53%
2018/02/23	40	25.23	41	25.10	25.10	-1	6,483	-0.02%
2018/02/22	0	0.00	1	24.75	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	5	24.25	24.35	-5	6,604	-0.08%
2018/02/12	2	23.55	0	0.00	23.50	2	6,677	0.03%
2018/02/08	0	0.00	30	24.35	24.30	-30	6,911	-0.43%
2018/02/07	9	24.44	45	24.40	24.50	-36	7,146	-0.50%
2018/02/06	20	24.67	0	0.00	23.75	20	7,212	0.28%
2018/02/05	6	25.99	0	0.00	26.15	6	7,178	0.08%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/02/01	5	26.70	0	0.00	26.60	5	7,511	0.07%
2018/01/30	1	27.15	1	26.85	26.90	0	7,702	0.00%
2018/01/26	1	26.55	0	0.00	26.55	1	8,327	0.01%
2018/01/24	0	0.00	2	26.90	26.90	-2	8,492	-0.02%
2018/01/22	3	26.83	0	0.00	26.75	3	8,664	0.03%
2018/01/19	0	0.00	2	27.00	26.90	-2	8,949	-0.02%
2018/01/17	1	27.35	1	27.05	27.05	0	9,505	0.00%
2018/01/16	61	26.98	36	27.28	27.30	25	9,568	0.26%
2018/01/11	0	0.00	1	26.25	26.10	-1	9,681	-0.01%
2018/01/10	4	26.10	0	0.00	26.05	4	9,769	0.04%
2018/01/09	1	26.65	2	26.85	26.75	-1	9,912	-0.01%
2018/01/08	1	26.95	1	27.15	26.85	0	10,189	0.00%
2018/01/05	4	26.96	2	27.05	26.90	2	10,569	0.02%
2018/01/04	1	27.05	5	27.20	27.05	-4	10,909	-0.04%
2018/01/03	0	0.00	2	26.85	26.65	-2	11,278	-0.02%