南茂 (8150)-元大-崇德券商分點個股進出

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
44.20
漲跌
▼0.85
漲幅
-1.89%
成交量
5,014張
產業
上市半導體類股
959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－元大-崇德券商分點個股進出

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-崇德券商分點個股進出
元大-崇德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
2024/05/31	1	44.85	0	0.00	44.20	1	5,162	0.02%
2024/05/30	4	45.48	0	0.00	45.05	4	5,156	0.08%
2024/05/28	2	45.00	0	0.00	45.00	2	5,242	0.04%
2024/05/24	1	44.20	0	0.00	44.15	1	5,285	0.02%
2024/05/23	4	44.70	0	0.00	44.35	4	5,255	0.08%
2024/05/22	7	44.61	24	44.67	45.75	-17	5,202	-0.33%
2024/05/21	2	43.90	10	44.10	44.65	-8	5,130	-0.16%
2024/05/20	6	44.19	2	43.28	43.85	4	5,027	0.08%
2024/05/17	12	43.35	3	43.92	43.20	9	4,908	0.18%
2024/05/16	3.1	43.85	0	0.00	43.65	3.1	4,821	0.06%
2024/05/14	2	43.30	0	0.00	43.45	2	4,860	0.04%
2024/05/13	25	43.34	13	43.00	42.90	12	4,828	0.25%
2024/05/10	3	43.50	0	0.00	43.40	3	4,785	0.06%
2024/05/07	0	0.00	1	45.25	45.60	-1	4,603	-0.02%
2024/05/03	2	46.50	0	0.00	45.50	2	4,557	0.04%
2024/04/26	0	0.00	1	46.50	46.60	-1	4,558	-0.02%
2024/04/24	0	0.00	1.1	46.74	47.30	-1.1	4,678	-0.02%
2024/04/19	1	45.70	0	0.00	45.65	1	4,735	0.02%
2024/04/17	0.2	47.45	0	0.00	47.45	0.2	4,924	0.00%
2024/04/12	2.2	48.77	3	49.30	48.70	-0.8	4,891	-0.02%
2024/04/09	2	48.48	2	48.70	48.85	0	4,812	0.00%
2024/04/08	3	48.63	0	49.00	48.65	3	4,773	0.06%
2024/04/01	4	49.65	1	49.70	49.35	3	4,709	0.06%
2024/03/29	13	49.55	7	49.94	50.00	6	4,671	0.13%
2024/03/28	6	51.42	14	51.84	51.00	-8	4,426	-0.18%
2024/03/27	2	50.35	8	49.75	50.70	-6	4,216	-0.14%
2024/03/26	8	48.99	4	49.01	48.40	4	4,105	0.10%
2024/03/25	2	49.48	0	0.00	49.95	2	4,057	0.05%
2024/03/22	3	50.73	1	50.50	50.90	2	4,012	0.05%
2024/03/21	3	49.62	7	50.22	51.00	-4	3,964	-0.10%
2024/03/20	6	50.93	4.1	50.81	50.10	2	3,935	0.05%
2024/03/19	0	0.00	7	49.56	49.75	-7	3,747	-0.19%
2024/03/18	3	48.55	0	0.00	48.65	3	3,715	0.08%
2024/03/15	0	0.00	1	47.30	47.65	-1	3,704	-0.03%
2024/03/14	1	46.85	3	47.38	47.55	-2	3,703	-0.05%
2024/03/13	0	0.00	4	48.25	48.50	-4	3,701	-0.11%
2024/03/12	3	47.63	5	47.85	48.10	-2	3,660	-0.05%
2024/03/11	2	47.58	0	0.00	46.90	2	3,618	0.06%
2024/03/08	45	46.96	11	46.95	46.90	34	3,605	0.94%
2024/03/07	4	47.06	2	45.85	47.15	2	3,582	0.06%
2024/03/06	2	46.05	15.3	46.12	46.65	-13.3	3,501	-0.38%
2024/03/05	0	45.50	0	0.00	45.10	0	3,439	0.00%
2024/03/04	3	44.78	7	45.09	45.10	-4	3,411	-0.12%
2024/03/01	13	44.23	3.1	44.35	43.95	10	3,303	0.30%
2024/02/29	1.1	44.01	1	43.90	44.10	0	3,258	0.00%
2024/02/27	0	0.00	9.3	43.66	43.65	-9.3	3,193	-0.29%
2024/02/26	2	43.13	0	0.00	43.45	2	3,173	0.06%
2024/02/23	14	43.28	9	43.63	43.25	5	3,197	0.16%
2024/02/22	0.3	43.95	16	43.66	44.00	-15.7	3,140	-0.50%
2024/02/21	4	43.24	0	0.00	43.15	4	3,103	0.13%
2024/02/20	3	43.60	0	0.00	43.50	3	3,101	0.10%
2024/02/19	0	0.00	5.1	43.88	43.60	-5.1	3,098	-0.16%
2024/02/16	15.3	43.28	2	43.70	43.50	13.3	3,115	0.43%
2024/02/15	0	0.00	10	43.32	43.65	-10	3,104	-0.32%
2024/02/05	1	41.65	0	0.00	41.70	1	3,058	0.03%
2024/02/02	1	41.85	2	42.00	41.95	-1	3,094	-0.03%
2024/02/01	2	42.25	0	0.00	42.25	2	3,111	0.06%
2024/01/31	0	0.00	3	42.65	42.80	-3	3,169	-0.09%
2024/01/29	4	42.08	0	0.00	42.25	4	3,291	0.12%
2024/01/26	2	42.60	2	42.75	42.60	0	3,572	0.00%
2024/01/25	5	43.03	2	43.50	42.80	3	3,605	0.08%
2024/01/24	2	43.20	2	43.05	43.15	0	3,620	0.00%
2024/01/23	8	43.37	4	43.68	43.10	4	3,637	0.11%
2024/01/22	5	44.04	9	44.38	43.95	-4	3,630	-0.11%
2024/01/19	3.1	43.75	17	43.70	43.70	-13.9	3,632	-0.38%
2024/01/18	0	0.00	2	42.70	42.95	-2	3,565	-0.06%
2024/01/17	1	42.75	0	0.00	43.00	1	3,746	0.03%
2024/01/16	1	42.85	0	0.00	42.80	1	3,897	0.03%
2024/01/15	13	43.12	13	43.62	43.20	0	4,088	0.00%
2024/01/12	8	43.25	3	43.43	42.80	5	4,073	0.12%
2024/01/11	3	43.50	0	0.00	43.50	3	3,950	0.08%
2024/01/09	0	0.00	3	41.35	41.45	-3	3,856	-0.08%
2024/01/05	0	0.00	1	41.45	41.40	-1	3,859	-0.03%
2024/01/04	0	0.00	2	41.95	42.10	-2	3,845	-0.05%
2024/01/02	1	42.10	5	41.76	42.00	-4	3,839	-0.10%
2023/12/28	19	43.44	0	0.00	43.00	19	3,814	0.50%
2023/12/26	1	43.10	0	0.00	43.10	1	3,769	0.03%
2023/12/25	0	0.00	10	42.40	42.40	-10	3,750	-0.27%
2023/12/20	0	0.00	3	42.37	42.45	-3	3,712	-0.08%
2023/12/19	13	42.81	14	42.73	42.90	-1	3,654	-0.03%
2023/12/18	1	43.80	2	43.95	43.70	-1	3,609	-0.03%
2023/12/15	3	44.28	5	43.45	43.10	-2	3,550	-0.06%
2023/12/14	1	43.45	0	0.00	43.35	1	3,466	0.03%
2023/12/13	0	0.00	31	42.39	43.15	-31	3,404	-0.91%
2023/12/12	0	0.00	4	42.48	42.45	-4	3,348	-0.12%
2023/12/11	10.1	42.70	6	42.49	42.40	4.1	3,319	0.12%
2023/12/08	24	42.31	5	42.50	42.45	19	3,282	0.58%
2023/12/07	1	41.80	5	42.10	41.75	-4	3,220	-0.12%
2023/12/06	1	41.65	0	0.00	41.70	1	3,211	0.03%
2023/12/05	1	41.45	9	41.61	41.85	-8	3,206	-0.25%
2023/12/04	0	0.00	7	41.64	42.00	-7	3,208	-0.22%
2023/12/01	4	40.91	1	41.20	41.10	3	3,234	0.09%
2023/11/30	0	0.00	12	40.76	40.80	-12	3,201	-0.37%
2023/11/29	3	40.37	10	40.45	40.35	-7	3,166	-0.22%
2023/11/28	0	0.00	10	39.95	40.20	-10	3,156	-0.32%
2023/11/27	0	0.00	0.3	39.80	39.55	-0.3	3,157	-0.01%
2023/11/24	0.3	39.35	0	0.00	39.40	0.3	3,174	0.01%
2023/11/22	11	40.02	4	39.64	39.85	7	3,338	0.21%
2023/11/21	20	39.46	9	39.50	39.50	11	3,305	0.33%
2023/11/20	0	0.00	1	39.15	39.05	-1	3,285	-0.03%
2023/11/16	1	38.40	0	0.00	38.45	1	3,273	0.03%
2023/11/15	10	38.60	1	38.50	38.60	9	3,264	0.28%
2023/11/13	12	37.96	1	38.05	38.15	11	3,226	0.34%
2023/11/10	0	0.00	3	38.00	37.75	-3	3,212	-0.09%
2023/11/09	1	37.40	2	37.78	37.40	-1	3,172	-0.03%
2023/11/08	2.1	37.18	2	37.48	37.35	0.1	3,149	0.00%
2023/11/07	1	37.55	0	0.00	37.35	1	3,090	0.03%
2023/11/06	2	37.73	1	37.95	37.80	1	3,057	0.03%
2023/11/03	16	38.56	6	38.56	37.95	10	2,995	0.33%
2023/11/02	1	41.90	1	42.10	42.05	0	2,742	0.00%
2023/11/01	0	0.00	0.1	40.65	41.30	-0.1	2,770	0.00%
2023/10/31	0	0.00	1	40.95	40.95	-1	2,819	-0.04%
2023/10/27	0	0.00	2	41.60	40.90	-2	2,781	-0.07%
2023/10/26	2	41.42	0	0.00	41.45	2	2,757	0.07%
2023/10/25	4	42.90	31	42.15	42.00	-27	2,710	-1.00%
2023/10/24	7	41.66	2	41.98	42.15	5	2,516	0.20%
2023/10/23	5	41.51	24	40.95	41.40	-19	2,312	-0.82%
2023/10/20	7	39.94	2	39.85	39.85	5	2,121	0.24%
2023/10/19	20	39.55	0	0.00	39.55	20	2,097	0.95%
2023/10/18	0	0.00	1	39.05	39.95	-1	2,111	-0.05%
2023/10/17	0	0.00	1	39.40	39.00	-1	2,098	-0.05%
2023/10/13	11	39.27	0	0.00	39.05	11	2,128	0.52%
2023/10/12	0	0.00	1	38.50	38.50	-1	2,120	-0.05%
2023/10/06	0	0.00	1	37.85	38.00	-1	2,131	-0.05%
2023/10/05	1	37.90	1	37.70	37.90	0	2,140	0.00%
2023/10/04	1	37.15	1	37.50	37.50	0	2,157	0.00%
2023/10/03	0	0.00	1	37.90	37.90	-1	2,178	-0.05%
2023/09/27	0	0.00	1	37.35	37.60	-1	2,264	-0.04%
2023/09/26	4	37.93	0	0.00	37.55	4	2,294	0.17%
2023/09/18	1	39.50	0	0.00	39.60	1	2,632	0.04%
2023/09/15	0	0.00	1	39.20	39.20	-1	2,641	-0.04%
2023/09/14	2	39.03	0	0.00	39.00	2	2,678	0.07%
2023/09/11	0	0.00	1.3	39.09	39.00	-1.3	2,770	-0.05%
2023/09/08	0	0.00	18	39.46	39.60	-18	2,798	-0.64%
2023/09/07	0.1	40.30	2	40.48	40.35	-1.9	2,809	-0.07%
2023/09/06	1	40.00	7	39.34	40.00	-6	2,775	-0.22%
2023/09/05	0	0.00	2	38.80	38.80	-2	2,697	-0.07%
2023/09/01	0	0.00	5	38.37	38.50	-5	2,726	-0.18%
2023/08/31	3	38.25	3	38.27	38.35	0	2,721	0.00%
2023/08/30	1	37.65	0	0.00	37.90	1	2,726	0.04%
2023/08/29	4	38.04	1	38.50	37.75	3	2,723	0.11%
2023/08/28	3.2	38.12	5	38.33	37.95	-1.8	2,689	-0.07%
2023/08/25	0	0.00	2	37.10	37.05	-2	2,583	-0.08%
2023/08/24	3	36.98	10	37.21	36.90	-7	2,618	-0.27%
2023/08/23	0	0.00	2	36.85	37.00	-2	2,712	-0.07%
2023/08/22	2	36.45	3	36.40	36.35	-1	2,766	-0.04%
2023/08/21	3	36.80	0	0.00	36.60	3	2,779	0.11%
2023/08/18	2	36.30	2	36.58	36.30	0	2,789	0.00%
2023/08/17	0	0.00	10	35.75	35.85	-10	2,778	-0.36%
2023/08/16	2	35.75	11	35.82	35.75	-9	2,766	-0.33%
2023/08/15	2	36.35	0	0.00	36.45	2	2,753	0.07%
2023/08/11	0	0.00	3	36.85	37.05	-3	2,765	-0.11%
2023/08/09	4	36.88	0	0.00	36.90	4	2,743	0.15%
2023/08/08	0	0.00	23	36.86	37.05	-23	2,735	-0.84%
2023/08/07	3	37.00	2	37.28	37.35	1	2,714	0.04%
2023/08/04	28	36.41	1	36.40	36.30	27	2,659	1.02%
2023/08/02	0	0.00	10	35.75	35.70	-10	2,606	-0.38%
2023/08/01	0	0.00	30	35.77	35.75	-30	2,645	-1.13%
2023/07/31	1	35.85	0	0.00	35.75	1	2,669	0.04%
2023/07/28	2	36.05	0	0.00	36.10	2	2,641	0.08%
2023/07/26	0.1	35.35	10	35.15	35.20	-9.9	2,635	-0.38%
2023/07/24	0	0.00	40	35.43	35.55	-40	2,680	-1.49%
2023/07/20	0	0.00	30	35.60	35.70	-30	2,652	-1.13%
2023/07/18	3	36.23	0	0.00	36.00	3	2,620	0.11%
2023/07/17	5	35.74	2	35.78	35.75	3	2,592	0.12%
2023/07/14	3	35.20	4	35.29	35.45	-1	2,609	-0.04%
2023/07/13	1	34.65	0	0.00	34.60	1	2,607	0.04%
2023/07/11	0	0.00	1	35.05	35.10	-1	2,604	-0.04%
2023/07/10	1	34.75	0	0.00	34.70	1	2,638	0.04%
2023/07/07	2	35.28	0	0.00	35.25	2	2,650	0.08%
2023/07/06	2	36.05	4	36.29	36.10	-2	2,648	-0.08%
2023/07/04	0	0.00	3	35.83	35.70	-3	2,677	-0.11%
2023/07/03	7.2	35.96	2	36.25	35.60	5.2	2,706	0.19%
2023/06/30	2	36.50	0	0.00	36.50	2	2,701	0.07%
2023/06/29	1.1	36.78	0	0.00	36.35	1.1	2,720	0.04%
2023/06/28	0	0.00	81.3	39.21	38.95	-81.3	2,620	-3.10%
2023/06/27	1	39.15	42	39.17	39.15	-41	2,536	-1.62%
2023/06/26	0	0.00	62	39.81	39.70	-62	2,484	-2.50%
2023/06/21	1	39.35	0	0.00	39.35	1	2,444	0.04%
2023/06/20	0	0.00	1	39.15	39.15	-1	2,428	-0.04%
2023/06/19	1	38.85	0	0.00	38.75	1	2,383	0.04%
2023/06/15	1	39.30	0	0.00	39.00	1	2,320	0.04%
2023/06/14	2.1	39.40	3	39.93	39.35	-0.9	2,306	-0.04%
2023/06/13	1	39.85	5	39.85	39.80	-4	2,278	-0.18%
2023/06/12	0	0.00	8	39.90	40.30	-8	2,251	-0.36%
2023/06/09	1	39.95	0	0.00	40.05	1	2,239	0.04%
2023/06/08	1	40.70	1	40.95	40.70	0	2,223	0.00%
2023/06/07	0	0.00	1	40.85	40.85	-1	2,230	-0.04%
2023/06/06	10	40.30	0	0.00	40.60	10	2,214	0.45%
2023/06/05	3	40.53	0	0.00	40.55	3	2,226	0.13%
2023/05/29	17	39.82	5	40.82	39.55	12	2,282	0.53%
2023/05/26	1	39.30	0	0.00	39.50	1	2,283	0.04%
2023/05/22	1	38.35	1	38.45	38.45	0	2,307	0.00%
2023/05/19	0	0.00	1	38.60	38.40	-1	2,315	-0.04%
2023/05/18	1	38.60	0	0.00	38.50	1	2,324	0.04%
2023/05/17	0	0.00	18	38.21	38.50	-18	2,333	-0.77%
2023/05/16	1	37.75	0	0.00	37.75	1	2,324	0.04%
2023/05/08	0	0.00	1	38.70	38.85	-1	2,384	-0.04%
2023/05/04	10	37.60	0	0.00	37.55	10	2,478	0.40%
2023/04/28	0	0.00	1	37.00	37.00	-1	2,618	-0.04%
2023/04/26	10	36.15	10	36.75	36.85	0	2,570	0.00%
2023/04/25	3	37.25	0	0.00	36.60	3	2,572	0.12%
2023/04/21	2	37.68	3	37.53	37.30	-1	2,560	-0.04%
2023/04/20	1	38.25	1	38.55	38.05	0	2,554	0.00%
2023/04/19	23	38.54	0	0.00	38.20	23	2,561	0.90%
2023/04/18	0	0.00	11	38.80	38.90	-11	2,532	-0.43%
2023/04/17	0	0.00	0	38.90	38.85	0	2,528	0.00%
2023/04/14	1	38.45	0	0.00	38.85	1	2,518	0.04%
2023/04/13	1	38.95	0	0.00	38.70	1	2,528	0.04%
2023/04/12	0	0.00	1	38.95	39.15	-1	2,502	-0.04%
2023/04/11	1	38.70	0	38.55	39.05	1	2,474	0.04%
2023/04/06	11	38.75	3	39.00	39.10	8	2,365	0.34%
2023/03/31	10	38.61	1	37.50	38.35	9	2,317	0.39%
2023/03/29	0	0.00	1	37.00	37.00	-1	2,203	-0.05%
2023/03/27	5	36.97	0	0.00	36.90	5	2,253	0.22%
2023/03/24	1	37.10	0	0.00	37.05	1	2,270	0.04%
2023/03/21	1	36.95	10	37.00	37.00	-9	2,272	-0.40%
2023/03/20	3	36.55	0	0.00	36.75	3	2,262	0.13%
2023/03/17	0	0.00	1	36.00	35.95	-1	2,258	-0.04%
2023/03/16	1	35.60	0	0.00	35.70	1	2,233	0.04%
2023/03/15	1	36.50	0	0.00	36.30	1	2,230	0.04%
2023/03/14	2	36.40	0	0.00	36.60	2	2,250	0.09%
2023/03/10	12	37.20	1	37.00	37.30	11	2,264	0.49%
2023/03/07	2	37.30	4	37.55	37.70	-2	2,256	-0.09%
2023/03/06	0	36.65	3	36.85	37.00	-3	2,209	-0.14%
2023/03/03	6	36.54	6	36.65	36.70	0	2,209	0.00%
2023/03/02	0	0.00	7	36.18	36.35	-7	2,212	-0.32%
2023/03/01	0	35.70	1	36.10	36.05	-1	2,198	-0.05%
2023/02/24	4	36.53	0	0.00	36.40	4	2,134	0.19%
2023/02/23	6	36.72	11	36.62	37.00	-5	2,057	-0.24%
2023/02/22	3	36.17	0	0.00	36.55	3	2,048	0.15%
2023/02/21	0	0.00	3	36.20	36.55	-3	2,049	-0.15%
2023/02/20	10	35.60	10	35.60	35.80	0	2,097	0.00%
2023/02/17	0	35.50	35	35.40	35.60	-35	2,148	-1.63%
2023/02/16	30	35.57	0	0.00	35.65	30	2,170	1.38%
2023/02/15	2	35.73	20	35.43	35.35	-18	2,208	-0.82%
2023/02/14	18	35.56	3	35.47	35.60	15	2,218	0.68%
2023/02/13	2	35.35	8	35.26	35.30	-6	2,267	-0.26%
2023/02/08	0	35.95	1	35.90	35.85	-1	2,344	-0.04%
2023/02/06	5	35.55	50	35.53	35.50	-45	2,331	-1.93%
2023/02/03	40	35.85	3	35.90	36.20	37	2,314	1.60%
2023/02/02	15	35.61	5	35.68	35.80	10	2,255	0.44%
2023/02/01	4	34.80	6	34.80	34.65	-2	2,211	-0.09%
2023/01/31	24	34.59	4	34.65	34.60	20	2,197	0.91%
2023/01/30	2	33.95	0	0.00	34.05	2	2,153	0.09%
2023/01/11	18	33.80	0	0.00	33.80	18	2,545	0.71%
2023/01/10	0	33.90	0	0.00	33.80	0	2,593	0.00%
2023/01/09	1	33.50	60	33.50	33.70	-59	2,612	-2.26%
2023/01/06	2	33.45	2	33.40	33.35	0	2,612	0.00%
2022/12/30	30	32.93	0	0.00	33.50	30	2,668	1.12%
2022/12/29	0	0.00	2	32.50	32.65	-2	2,657	-0.08%
2022/12/23	10	32.80	0	0.00	32.90	10	2,727	0.37%
2022/12/22	2	32.55	0	0.00	32.50	2	2,761	0.07%
2022/12/21	21.2	32.27	0	0.00	32.20	21.2	2,786	0.76%
2022/12/20	1	32.25	20	32.68	32.45	-19	2,801	-0.68%
2022/12/16	12	32.83	0	0.00	33.05	12	2,833	0.42%
2022/12/15	2	33.20	0	0.00	33.20	2	2,832	0.07%
2022/12/13	7	33.06	5	33.10	33.25	2	2,852	0.07%
2022/12/12	2	32.80	0	0.00	33.00	2	2,862	0.07%
2022/12/09	10	33.49	10	33.40	33.30	0	2,906	0.00%
2022/12/06	2	33.70	20	34.33	33.70	-18	2,928	-0.61%
2022/12/05	28.1	34.52	8	34.72	34.70	20.1	2,933	0.69%
2022/11/28	1	33.00	0	0.00	33.15	1	2,943	0.03%
2022/11/25	0	0.00	12	33.74	33.50	-12	2,954	-0.41%
2022/11/24	0	0.00	3	33.52	33.65	-3	2,977	-0.10%
2022/11/22	1	32.85	0	0.00	32.95	1	2,952	0.03%
2022/11/18	6	34.15	1	33.80	33.80	5	2,928	0.17%
2022/11/17	1	33.80	1	33.85	33.95	0	2,898	0.00%
2022/11/16	8	33.55	6	33.66	33.60	2	2,875	0.07%
2022/11/11	1	32.65	0	0.00	32.50	1	2,784	0.04%
2022/11/10	0	0.00	2	32.25	32.20	-2	2,760	-0.07%
2022/11/09	0	0.00	1	32.60	32.30	-1	2,752	-0.04%
2022/11/08	0	0.00	2	31.95	32.00	-2	2,728	-0.07%
2022/11/07	2	31.68	0	0.00	31.60	2	2,706	0.07%
2022/11/04	0	0.00	10	31.60	31.60	-10	2,715	-0.37%
2022/11/02	10	32.10	0	0.00	31.95	10	2,687	0.37%
2022/11/01	0	0.00	10	31.80	31.65	-10	2,720	-0.37%
2022/10/31	2	31.75	3	32.10	31.75	-1	2,776	-0.04%
2022/10/28	2	31.58	0	0.00	31.40	2	2,801	0.07%
2022/10/27	0	0.00	11	31.21	31.70	-11	2,773	-0.40%
2022/10/26	8	30.61	12	30.70	30.60	-4	2,791	-0.14%
2022/10/25	0	0.00	35	31.23	30.70	-35	2,774	-1.26%
2022/10/24	10	31.83	0	0.00	31.25	10	2,808	0.36%
2022/10/21	7	32.53	2	32.35	31.85	5	2,761	0.18%
2022/10/20	13	32.00	6	32.03	32.20	7	2,735	0.26%
2022/10/19	10	32.40	16	31.88	32.30	-6	2,646	-0.23%
2022/10/18	8	30.69	9	30.64	31.00	-1	2,465	-0.04%
2022/10/17	8	29.83	2	29.85	30.00	6	2,476	0.24%
2022/10/14	0	0.00	2	29.30	29.30	-2	2,507	-0.08%
2022/10/13	5	28.90	0	0.00	28.40	5	2,567	0.19%
2022/10/12	2	29.25	2	29.43	29.45	0	2,564	0.00%
2022/10/11	6	29.63	0	0.00	29.50	6	2,598	0.23%
2022/10/07	4	31.00	0	0.00	30.90	4	2,649	0.15%
2022/10/06	30	30.92	3	30.70	31.00	27	2,689	1.00%
2022/10/05	3	31.15	3	31.12	30.95	0	2,703	0.00%
2022/10/04	0	0.00	2	30.35	30.60	-2	2,718	-0.07%
2022/10/03	2	29.35	0	0.00	29.70	2	2,752	0.07%
2022/09/30	0	0.00	2	29.75	30.00	-2	2,829	-0.07%
2022/09/28	34	29.92	2	29.58	29.25	32	2,924	1.09%
2022/09/26	0	0.00	1	30.00	29.85	-1	3,054	-0.03%
2022/09/21	2	32.40	0	0.00	32.25	2	3,330	0.06%
2022/09/20	3	32.73	0	0.00	32.85	3	3,458	0.09%
2022/09/19	1	32.50	0	0.00	32.70	1	3,500	0.03%
2022/09/16	6	32.88	0	0.00	32.75	6	3,540	0.17%
2022/09/15	0	0.00	3	33.35	33.25	-3	3,556	-0.08%
2022/09/14	20	33.19	0	0.00	33.30	20	3,606	0.55%
2022/09/13	20	33.85	0	0.00	33.80	20	3,611	0.55%
2022/09/12	3	33.83	0	0.00	33.80	3	3,635	0.08%
2022/09/08	1	33.10	2	34.25	34.25	-1	3,649	-0.03%
2022/09/06	22	33.66	0	0.00	33.40	22	3,690	0.60%
2022/09/02	7	34.56	0	0.00	34.50	7	3,692	0.19%
2022/09/01	3	35.33	0	0.00	35.10	3	3,657	0.08%
2022/08/31	1	35.75	0	0.00	35.75	1	3,671	0.03%
2022/08/29	2	36.00	10	36.00	36.00	-8	3,680	-0.22%
2022/08/26	5	37.00	2	36.85	36.80	3	3,705	0.08%
2022/08/24	2	36.10	0	0.00	36.10	2	3,763	0.05%
2022/08/22	10	37.10	0	0.00	36.85	10	3,793	0.26%
2022/08/19	0	0.00	3	36.90	37.15	-3	3,802	-0.08%
2022/08/18	1	36.25	0	0.00	36.40	1	3,773	0.03%
2022/08/16	20	36.55	0	0.00	36.50	20	3,765	0.53%
2022/08/15	0	0.00	21	36.56	36.70	-21	3,765	-0.56%
2022/08/12	30	36.15	1	36.15	36.30	29	3,747	0.77%
2022/08/11	10	35.75	2	35.70	35.70	8	3,764	0.21%
2022/08/09	2	35.40	10	35.45	35.45	-8	3,776	-0.21%
2022/08/08	10	35.45	10	34.90	35.60	0	3,783	0.00%
2022/08/05	0	0.00	1	35.00	34.90	-1	3,757	-0.03%
2022/08/04	0	0.00	1	34.60	34.20	-1	3,723	-0.03%
2022/08/02	11	34.29	0	0.00	34.15	11	3,742	0.29%
2022/08/01	40	35.33	0	0.00	35.20	40	3,763	1.06%
2022/07/29	10	35.65	2	35.65	35.30	8	3,797	0.21%
2022/07/28	2	35.35	0	0.00	35.30	2	3,763	0.05%
2022/07/26	13	35.12	1	35.40	35.15	12	3,804	0.32%
2022/07/25	5	35.59	0	0.00	35.80	5	3,829	0.13%
2022/07/21	1	35.75	4	35.94	36.30	-3	3,839	-0.08%
2022/07/20	1	35.35	21	35.66	35.40	-20	3,835	-0.52%
2022/07/18	20	34.83	3	34.48	35.00	17	3,864	0.44%
2022/07/15	0	0.00	2	33.93	33.85	-2	3,843	-0.05%
2022/07/13	1	32.95	0	0.00	32.90	1	3,822	0.03%
2022/07/12	3	32.23	0	0.00	32.25	3	3,819	0.08%
2022/07/11	2	33.90	0	0.00	33.90	2	3,800	0.05%
2022/07/08	11	35.57	11	35.12	35.45	0	3,775	0.00%
2022/07/07	2	33.43	1	34.10	34.15	1	3,746	0.03%
2022/07/06	20	33.73	1	33.65	33.15	19	3,749	0.51%
2022/07/05	3	33.80	3	33.82	33.95	0	3,748	0.00%
2022/07/04	6	34.58	43	33.81	33.60	-37	3,727	-0.99%
2022/07/01	4	35.33	78	35.36	35.45	-74	3,711	-1.99%
2022/06/30	6	37.55	1	36.70	36.95	5	3,623	0.14%
2022/06/29	11	39.76	0	0.00	39.10	11	3,526	0.31%
2022/06/28	1	44.90	0	0.00	44.80	1	3,423	0.03%
2022/06/24	0	0.00	1	45.55	45.60	-1	3,282	-0.03%
2022/06/23	0	0.00	2	45.25	45.75	-2	3,261	-0.06%
2022/06/22	0	0.00	4	47.50	46.80	-4	3,238	-0.12%
2022/06/21	4	47.85	0	0.00	47.80	4	3,213	0.12%
2022/06/20	0	0.00	15	47.90	47.10	-15	3,226	-0.46%
2022/06/13	0	0.00	1	49.80	49.60	-1	3,460	-0.03%
2022/06/09	5	50.20	0	0.00	50.40	5	3,580	0.14%
2022/06/07	1	50.30	1	50.40	50.30	0	3,685	0.00%
2022/06/02	5	49.95	2	49.63	49.75	3	3,840	0.08%
2022/05/31	2	48.78	27	49.05	48.55	-25	4,144	-0.60%
2022/05/30	2	48.88	0	0.00	48.90	2	4,315	0.05%
2022/05/26	1	48.15	0	0.00	47.95	1	5,446	0.02%
2022/05/23	1	48.05	0	0.00	48.00	1	6,431	0.02%
2022/05/19	0	0.00	2	47.60	48.35	-2	6,686	-0.03%
2022/05/18	2	47.73	0	0.00	47.85	2	6,697	0.03%
2022/05/16	0	0.00	1	46.70	46.50	-1	6,863	-0.01%
2022/05/13	1	45.80	10	45.85	45.95	-9	6,866	-0.13%
2022/05/12	0	0.00	6	45.96	45.35	-6	6,896	-0.09%
2022/05/11	10	46.15	0	0.00	45.85	10	6,903	0.14%
2022/05/09	0	0.00	6	47.15	46.35	-6	6,936	-0.09%
2022/05/06	2	47.75	0	0.00	48.10	2	6,993	0.03%
2022/05/05	4	48.05	0	0.00	48.15	4	7,055	0.06%
2022/05/04	2	47.55	2	47.30	47.25	0	7,083	0.00%
2022/05/03	0	0.00	1	47.30	47.25	-1	7,167	-0.01%
2022/04/28	5	47.30	5	46.65	46.60	0	7,311	0.00%
2022/04/27	1	46.65	0	0.00	46.50	1	7,377	0.01%
2022/04/25	5	47.23	4	47.65	46.95	1	7,652	0.01%
2022/04/22	2	48.68	0	0.00	48.60	2	7,729	0.03%
2022/04/21	11	48.93	13	48.80	48.50	-2	8,139	-0.02%
2022/04/20	15	48.65	1	48.75	48.35	14	8,983	0.16%
2022/04/19	20	48.78	6	48.73	48.90	14	9,250	0.15%
2022/04/18	12	48.18	10	47.95	48.00	2	9,292	0.02%
2022/04/15	1	47.90	0	0.00	47.85	1	9,303	0.01%
2022/04/14	41	48.37	0	0.00	48.35	41	9,365	0.44%
2022/04/13	4	48.00	0	0.00	48.30	4	9,407	0.04%
2022/04/12	0	0.00	1	48.40	48.00	-1	9,395	-0.01%
2022/04/11	6	49.03	0	0.00	48.85	6	9,381	0.06%
2022/04/08	2.2	49.76	0	0.00	50.10	2.2	9,381	0.02%
2022/04/07	3	50.33	5	50.10	49.80	-2	9,391	-0.02%
2022/04/06	7	50.70	4	50.75	50.70	3	9,365	0.03%
2022/04/01	1	50.70	1	51.20	51.20	0	9,445	0.00%
2022/03/31	3	51.30	3	51.67	51.40	0	9,529	0.00%
2022/03/30	6	51.75	0	0.00	51.70	6	9,584	0.06%
2022/03/29	3	51.83	5	52.00	51.70	-2	9,654	-0.02%
2022/03/28	25	51.20	0	0.00	51.90	25	9,789	0.26%
2022/03/25	18	51.79	1	51.80	51.70	17	9,890	0.17%
2022/03/24	3	51.70	0	0.00	51.90	3	9,896	0.03%
2022/03/23	33	52.10	0	0.00	52.20	33	9,951	0.33%
2022/03/22	27	51.91	2	52.00	52.10	25	10,013	0.25%
2022/03/21	23	52.18	14	52.27	52.10	9	10,032	0.09%
2022/03/18	10	51.80	0.8	51.70	51.70	9.2	10,045	0.09%
2022/03/17	0	0.00	15	51.27	51.40	-15	9,960	-0.15%
2022/03/16	2	50.70	0	0.00	50.30	2	9,904	0.02%
2022/03/15	2	51.30	2	51.00	50.80	0	9,856	0.00%
2022/03/11	13	51.38	13	51.52	51.50	0	9,861	0.00%
2022/03/10	2	51.65	5	51.92	51.30	-3	9,886	-0.03%
2022/03/09	2	50.55	6	50.65	51.10	-4	9,853	-0.04%
2022/03/08	6	49.83	13	49.97	50.20	-7	9,866	-0.07%
2022/03/07	21	50.21	1	50.20	50.30	20	9,792	0.20%
2022/03/04	16	51.88	12	51.83	51.60	4	9,667	0.04%
2022/03/03	32	51.99	20	51.91	51.80	12	9,586	0.13%
2022/03/02	4	51.25	11	51.35	51.40	-7	9,508	-0.07%
2022/03/01	21	51.77	12	51.77	51.20	9	9,347	0.10%
2022/02/25	5	51.70	31.1	50.84	52.00	-26.1	8,431	-0.31%
2022/02/24	3	47.93	11	47.35	47.35	-8	7,667	-0.10%
2022/02/23	5	48.30	1	48.60	48.50	4	7,671	0.05%
2022/02/22	1	48.50	0	0.00	48.15	1	7,780	0.01%
2022/02/21	14	49.38	65	49.21	49.15	-51	7,954	-0.64%
2022/02/18	56	48.62	2	48.40	48.75	54	8,077	0.67%
2022/02/17	13	48.54	10	48.10	48.25	3	8,172	0.04%
2022/02/16	0	0.00	2	47.05	46.95	-2	8,150	-0.02%
2022/02/14	3	46.30	0	0.00	46.50	3	8,258	0.04%
2022/02/11	16	47.43	3	47.40	47.40	13	8,348	0.16%
2022/02/10	2	47.55	3	47.20	47.40	-1	8,586	-0.01%
2022/02/09	3	46.50	2	46.90	47.10	1	8,604	0.01%
2022/02/08	4	46.15	1	46.60	46.35	3	8,631	0.03%
2022/02/07	1	45.95	5	46.40	45.80	-4	8,580	-0.05%
2022/01/26	6	46.40	0	0.00	46.00	6	8,515	0.07%
2022/01/25	1	46.40	1	46.50	45.75	0	8,508	0.00%
2022/01/24	2	46.90	0	0.00	47.00	2	8,428	0.02%
2022/01/21	2	47.53	3	47.77	47.60	-1	8,450	-0.01%
2022/01/19	12	48.12	3	48.40	47.80	9	8,344	0.11%
2022/01/18	18	49.53	10	49.33	48.80	8	8,256	0.10%
2022/01/17	4	49.56	17	49.61	49.50	-13	8,058	-0.16%
2022/01/14	22	50.68	14	50.48	49.15	8	7,963	0.10%
2022/01/13	78	51.43	101	51.79	51.30	-23	7,572	-0.30%	大賣/
2022/01/12	65	48.78	49	48.74	49.70	16	6,735	0.24%
2022/01/07	1	47.30	0	0.00	47.10	1	6,572	0.02%
2022/01/06	0	0.00	1	48.35	48.30	-1	6,564	-0.02%
2022/01/05	1	48.10	0	0.00	48.10	1	6,602	0.02%
2022/01/04	7	48.14	5	48.10	48.05	2	6,610	0.03%
2022/01/03	2	48.23	3	48.28	47.95	-1	6,616	-0.02%
2021/12/30	0	0.00	2	48.85	48.60	-2	6,584	-0.03%
2021/12/29	4	48.29	3	48.53	48.60	1	6,595	0.02%
2021/12/28	2	48.43	6	48.89	48.50	-4	6,615	-0.06%
2021/12/27	8	48.98	18	49.09	49.10	-10	6,588	-0.15%
2021/12/24	20	48.25	5	48.56	48.30	15	6,555	0.23%
2021/12/23	0	0.00	5.2	47.81	48.10	-5.2	6,556	-0.08%
2021/12/22	11	47.83	29	47.91	48.10	-18	6,690	-0.27%
2021/12/21	2	47.43	31	47.29	47.50	-29	6,587	-0.44%
2021/12/17	16	46.62	6	46.80	46.20	10	6,547	0.15%
2021/12/16	10	46.20	10.1	46.38	46.65	-0.1	6,626	0.00%
2021/12/15	2	45.25	0	0.00	45.30	2	6,646	0.03%
2021/12/14	12.1	45.35	0	0.00	45.05	12.1	6,732	0.18%
2021/12/13	6	46.78	0	0.00	46.45	6	6,835	0.09%
2021/12/10	3	46.20	3	46.08	46.40	0	6,850	0.00%
2021/12/08	0	0.00	3	47.17	46.90	-3	6,888	-0.04%
2021/12/07	5	46.90	7	47.12	46.80	-2	6,964	-0.03%
2021/12/06	6	47.15	19	46.66	47.25	-13	7,034	-0.18%
2021/12/03	26	46.41	22.1	46.09	46.55	3.9	7,241	0.05%
2021/12/02	14	45.83	5	45.75	45.70	9	7,455	0.12%
2021/12/01	22	45.95	17	45.32	46.10	5	7,688	0.07%
2021/11/30	12	45.56	0	0.00	46.15	12	8,094	0.15%
2021/11/29	6	44.38	2	44.08	44.65	4	8,271	0.05%
2021/11/26	11.1	45.59	2	45.68	45.20	9.1	8,644	0.11%
2021/11/25	4	46.35	10	46.57	46.25	-6	8,670	-0.07%
2021/11/24	6	46.45	0	0.00	46.55	6	8,842	0.07%
2021/11/23	3	46.77	11	46.88	46.25	-8	9,368	-0.08%
2021/11/22	7	47.37	5	47.55	47.45	2	9,438	0.02%
2021/11/19	16	48.07	7	48.10	47.30	9	9,517	0.09%
2021/11/18	24	48.74	6	48.40	48.40	18	9,498	0.19%
2021/11/17	4	48.15	34	47.15	48.35	-30	9,347	-0.32%
2021/11/16	12	46.58	0	0.00	46.30	12	9,213	0.13%
2021/11/15	3	47.05	53	46.94	47.15	-50	9,247	-0.54%
2021/11/12	0.2	45.95	0	0.00	45.75	0.2	9,353	0.00%
2021/11/11	1	45.60	0	0.00	45.45	1	9,543	0.01%
2021/11/10	2	45.93	2.2	46.19	45.80	-0.2	9,771	0.00%
2021/11/09	48	47.15	27	47.55	46.55	21	10,257	0.20%
2021/11/08	3	46.30	1	46.90	46.90	2	11,219	0.02%
2021/11/05	9	45.96	4	46.05	46.70	5	12,495	0.04%
2021/11/04	3	46.45	0	0.00	46.45	3	12,611	0.02%
2021/11/02	3	46.05	0	0.00	45.65	3	13,311	0.02%
2021/11/01	10	46.75	12	46.69	46.65	-2	13,817	-0.01%
2021/10/29	19	46.39	0	0.00	46.15	19	14,127	0.13%
2021/10/28	10	46.90	21	46.66	47.10	-11	14,375	-0.08%
2021/10/27	15	46.07	0	0.00	46.15	15	14,447	0.10%
2021/10/26	14	46.02	0	0.00	45.65	14	14,582	0.10%
2021/10/25	10	44.74	11	45.12	45.50	-1	14,576	-0.01%
2021/10/22	1	44.70	17	45.27	45.20	-16	14,631	-0.11%
2021/10/21	13	45.66	11	46.37	44.90	2	14,726	0.01%
2021/10/20	17	45.60	0	0.00	45.45	17	14,803	0.11%
2021/10/19	2	46.00	3	45.42	45.85	-1	14,875	-0.01%
2021/10/15	12	44.88	0	0.00	45.10	12	15,039	0.08%
2021/10/14	1	43.55	5	43.60	43.70	-4	15,270	-0.03%
2021/10/13	3	43.27	0	0.00	42.90	3	15,398	0.02%
2021/10/12	2	44.50	0	0.00	44.30	2	15,531	0.01%
2021/10/08	0	0.00	1	46.55	45.20	-1	15,779	-0.01%
2021/10/07	1	46.50	0	0.00	46.10	1	15,972	0.01%
2021/10/06	5	46.30	0.5	46.01	44.95	4.5	16,352	0.03%
2021/10/05	0.5	46.20	2	46.25	46.45	-1.5	16,496	-0.01%
2021/10/04	0	0.00	2	45.40	44.90	-2	16,513	-0.01%
2021/10/01	3	46.95	3	47.25	46.10	0	16,612	0.00%
2021/09/30	11	48.10	7	48.26	47.70	4	16,782	0.02%
2021/09/29	11	47.85	43	48.57	47.55	-32	16,754	-0.19%
2021/09/28	1	50.60	0	0.00	50.50	1	16,683	0.01%
2021/09/27	12	51.64	0	0.00	51.60	12	16,736	0.07%
2021/09/24	1	52.10	1	52.30	52.10	0	16,784	0.00%
2021/09/23	4	51.70	1	51.50	51.80	3	16,730	0.02%
2021/09/22	2	52.25	11	51.28	52.50	-9	16,601	-0.05%
2021/09/17	2	53.45	5	53.50	53.30	-3	16,502	-0.02%
2021/09/16	6	53.53	0	0.00	53.20	6	16,407	0.04%
2021/09/15	2	54.25	1	55.00	54.90	1	16,242	0.01%
2021/09/14	2	55.20	3	55.70	55.20	-1	16,241	-0.01%
2021/09/13	6	55.88	0	0.00	55.60	6	16,251	0.04%
2021/09/10	2	55.90	30	55.60	57.00	-28	16,254	-0.17%
2021/09/09	2	54.95	3	54.53	54.90	-1	16,218	-0.01%
2021/09/08	4	53.98	41	54.07	53.60	-37	16,168	-0.23%
2021/09/07	13.1	57.06	95	57.44	56.90	-81.9	16,026	-0.51%
2021/09/06	15	59.79	11	59.18	59.00	4	15,808	0.03%
2021/09/03	47	60.65	14	60.01	60.90	33	15,565	0.21%
2021/09/02	5	58.34	13	58.26	57.10	-8	15,242	-0.05%
2021/09/01	151	59.85	35	59.62	59.80	116	15,195	0.76%	大買/鉅額交易
2021/08/31	42	58.78	1	58.00	58.80	41	15,020	0.27%
2021/08/30	9	58.03	0	0.00	58.10	9	14,967	0.06%
2021/08/27	9	58.19	14.3	58.21	56.60	-5.3	14,812	-0.04%
2021/08/26	3	56.17	1	56.50	56.50	2	14,355	0.01%
2021/08/25	6	55.90	20	55.60	55.30	-14	14,292	-0.10%
2021/08/24	0	0.00	1	55.40	55.30	-1	14,183	-0.01%
2021/08/23	5	54.96	16	54.73	55.60	-11	14,114	-0.08%
2021/08/20	10	54.28	12	54.58	53.50	-2	14,033	-0.01%
2021/08/19	3	54.20	11	55.51	54.00	-8	13,916	-0.06%
2021/08/18	0	0.00	2	52.80	55.20	-2	13,872	-0.01%
2021/08/17	11	52.88	20	52.65	51.50	-9	13,745	-0.07%
2021/08/16	37.1	54.06	7	54.53	53.90	30.1	13,497	0.22%
2021/08/13	26	57.06	24	57.39	56.40	2	13,206	0.02%
2021/08/12	84	56.34	90	56.67	57.30	-6	12,622	-0.05%
2021/08/11	88	55.46	88.2	55.35	54.00	-0.2	11,454	0.00%
2021/08/10	2	53.05	6	53.40	54.00	-4	10,213	-0.04%
2021/08/09	6.2	55.10	1	54.80	54.20	5.2	10,159	0.05%
2021/08/06	31.2	57.01	12	56.42	56.20	19.2	10,026	0.19%
2021/08/05	45.2	58.39	44	58.61	59.20	1.2	9,673	0.01%
2021/08/04	17	56.50	17	56.61	56.80	0	9,365	0.00%
2021/08/03	19	54.78	33	54.66	56.20	-14	9,201	-0.15%
2021/08/02	21	53.46	2	53.00	53.00	19	8,902	0.21%
2021/07/30	1	52.80	24	53.18	53.30	-23	8,827	-0.26%
2021/07/29	2	51.50	1	51.20	51.80	1	8,735	0.01%
2021/07/28	10	49.30	10	50.50	50.80	0	8,793	0.00%
2021/07/27	4	52.18	0.5	52.90	51.50	3.5	8,871	0.04%
2021/07/26	0	0.00	5	52.92	52.80	-5	8,887	-0.06%
2021/07/23	2	51.15	6	51.57	50.70	-4	9,021	-0.04%
2021/07/22	6	51.77	0	0.00	51.50	6	9,177	0.07%
2021/07/21	9	50.68	9	51.09	51.60	0	9,119	0.00%
2021/07/20	10	51.11	20	51.18	50.50	-10	9,067	-0.11%
2021/07/19	24	53.61	6	53.47	53.30	18	8,878	0.20%
2021/07/16	10	54.04	11	54.15	55.20	-1	9,090	-0.01%
2021/07/15	21	52.98	25	53.98	54.30	-4	9,320	-0.04%
2021/07/14	14	51.79	25	52.58	52.60	-11	9,389	-0.12%
2021/07/13	19.5	52.49	10	53.78	51.60	9.5	9,269	0.10%
2021/07/12	2	50.55	5	50.70	51.00	-3	9,017	-0.03%
2021/07/09	5	49.42	3	49.75	49.75	2	8,937	0.02%
2021/07/08	3	50.47	2	50.05	50.10	1	9,061	0.01%
2021/07/07	21	50.90	18.5	50.03	51.20	2.5	9,058	0.03%
2021/07/06	3	49.00	6	48.73	48.80	-3	8,977	-0.03%
2021/07/05	6	49.06	6	49.00	49.25	0	9,205	0.00%
2021/07/02	7	47.62	6	47.70	47.55	1	9,422	0.01%
2021/06/29	1	47.30	0	0.00	47.10	1	9,631	0.01%
2021/06/28	2	47.80	0	0.00	47.80	2	9,965	0.02%
2021/06/25	1	47.55	0	0.00	47.55	1	10,123	0.01%
2021/06/24	2	48.35	8	48.05	48.20	-6	10,326	-0.06%
2021/06/23	6	47.47	5	47.45	47.80	1	10,547	0.01%
2021/06/22	3	47.12	2	46.95	47.10	1	10,673	0.01%
2021/06/21	2	47.25	3	47.75	47.15	-1	10,830	-0.01%
2021/06/18	6	49.07	1	49.45	48.25	5	11,158	0.04%
2021/06/17	3	48.85	2	48.95	49.65	1	11,326	0.01%
2021/06/16	1	48.50	10	49.13	48.65	-9	11,718	-0.08%
2021/06/15	0	0.00	2	48.80	48.50	-2	12,590	-0.02%
2021/06/11	1	47.90	1	47.90	48.10	0	13,633	0.00%
2021/06/10	0	0.00	2	48.55	48.10	-2	13,816	-0.01%
2021/06/09	11	48.19	0	0.00	47.85	11	14,069	0.08%
2021/06/08	6	47.64	18	47.86	49.00	-12	14,010	-0.09%
2021/06/07	9	45.65	1	46.15	46.15	8	13,821	0.06%
2021/06/04	0	0.00	43	45.35	45.20	-43	13,751	-0.31%
2021/06/03	4	46.49	2	46.63	46.45	2	13,755	0.01%
2021/06/02	10	46.40	43	46.60	47.05	-33	13,713	-0.24%
2021/06/01	1	45.75	4	45.84	45.70	-3	13,645	-0.02%
2021/05/31	1.1	45.63	16	45.44	45.55	-14.9	13,783	-0.11%
2021/05/28	0	0.00	1	44.80	44.95	-1	13,867	-0.01%
2021/05/27	2	44.55	1	43.75	44.35	1	13,998	0.01%
2021/05/26	4	44.20	1	44.15	44.25	3	14,215	0.02%
2021/05/25	5	44.50	8	44.63	44.95	-3	14,463	-0.02%
2021/05/20	1	42.75	22	42.48	41.70	-21	14,780	-0.14%
2021/05/19	1	41.55	22	41.93	42.30	-21	14,983	-0.14%
2021/05/18	2	41.63	2	42.40	42.55	0	15,159	0.00%
2021/05/17	24	39.33	23	39.44	39.65	1	15,295	0.01%
2021/05/14	46	43.33	8	43.31	42.35	38	15,213	0.25%
2021/05/13	1	42.45	3	41.67	42.50	-2	15,101	-0.01%
2021/05/12	10	41.14	9.5	41.55	41.65	0.5	14,970	0.00%
2021/05/11	6	43.19	2	42.35	41.80	4	14,889	0.03%
2021/05/10	4	45.19	0	0.00	44.85	4	14,764	0.03%
2021/05/07	2	44.82	0	0.00	45.90	2	14,805	0.01%
2021/05/06	21	44.95	0	0.00	43.90	21	14,811	0.14%
2021/05/04	2	46.05	4	43.70	45.00	-2	14,918	-0.01%
2021/05/03	23	47.20	8	47.94	46.30	15	14,913	0.10%
2021/04/29	32.8	47.92	4	48.28	47.70	28.8	14,963	0.19%
2021/04/28	7	50.23	42	50.31	50.30	-35	14,973	-0.23%
2021/04/27	12	49.48	21	48.90	48.85	-9	15,031	-0.06%
2021/04/26	10	48.90	4	48.75	48.80	6	15,380	0.04%
2021/04/23	4	47.79	35	47.98	48.00	-31	15,402	-0.20%
2021/04/22	35	49.05	33	49.38	47.30	2	15,496	0.01%
2021/04/21	26	49.33	17	49.37	49.70	9	15,210	0.06%
2021/04/20	2	47.45	14	47.76	47.50	-12	14,944	-0.08%
2021/04/19	55	46.67	0	0.00	46.70	55	15,115	0.36%
2021/04/16	2	46.63	6	45.67	46.65	-4	15,137	-0.03%
2021/04/15	0	0.00	10.8	44.76	45.25	-10.8	15,095	-0.07%
2021/04/14	4	45.20	10	44.80	44.75	-6	15,118	-0.04%
2021/04/13	1	47.25	4	46.34	45.70	-3	15,079	-0.02%
2021/04/12	5	47.32	6	47.11	46.90	-1	14,988	-0.01%
2021/04/09	11	47.00	0	0.00	46.85	11	14,866	0.07%
2021/04/08	11	47.03	7	47.04	47.50	4	14,645	0.03%
2021/04/07	14	45.41	7	46.00	45.30	7	14,326	0.05%
2021/04/06	0	0.00	2	45.28	45.30	-2	14,332	-0.01%
2021/04/01	2	44.23	5	43.76	44.20	-3	14,267	-0.02%
2021/03/31	17	45.69	19	44.90	44.25	-2	14,237	-0.01%
2021/03/30	5	44.56	16	44.16	44.90	-11	13,925	-0.08%
2021/03/29	3	44.32	0.3	44.60	44.15	2.7	13,837	0.02%
2021/03/26	0	0.00	6	44.52	44.65	-6	13,744	-0.04%
2021/03/25	9	43.34	7	43.26	43.30	2	13,609	0.01%
2021/03/24	21	43.90	0	44.20	43.05	21	13,697	0.15%
2021/03/23	5	44.39	11	44.51	44.10	-6	13,653	-0.04%
2021/03/22	5	43.04	12	42.88	42.95	-7	13,468	-0.05%
2021/03/19	48	43.58	69	43.13	43.50	-21	13,552	-0.15%
2021/03/18	36.3	42.76	31.8	42.95	43.75	4.5	13,281	0.03%
2021/03/17	25	40.38	50	40.54	40.65	-25	12,769	-0.20%
2021/03/16	15	38.30	16	37.99	38.60	-1	11,893	-0.01%
2021/03/15	13	37.93	2	38.60	38.20	11	11,979	0.09%
2021/03/12	0	0.00	2	37.20	37.40	-2	11,844	-0.02%
2021/03/10	1	36.75	0	0.00	36.50	1	13,196	0.01%
2021/03/08	10	37.00	15	37.07	36.70	-5	13,606	-0.04%
2021/03/05	10	37.10	0	0.00	37.10	10	13,632	0.07%
2021/03/04	11	37.15	5	38.00	37.35	6	13,696	0.04%
2021/03/03	37	36.99	12	37.67	37.75	25	13,544	0.18%
2021/03/02	0	0.00	7	38.31	37.30	-7	13,437	-0.05%
2021/02/26	55	37.63	33.1	37.80	37.70	21.9	13,320	0.16%
2021/02/25	24.1	37.99	13	37.95	38.95	11.1	13,274	0.08%
2021/02/24	3.1	37.05	2	37.13	37.00	1.1	13,110	0.01%
2021/02/23	2	36.80	3	36.48	36.50	-1	12,989	-0.01%
2021/02/22	1	37.10	21	37.21	37.25	-20	12,899	-0.16%
2021/02/19	12	36.81	6	36.85	37.35	6	12,757	0.05%
2021/02/18	14	35.88	32	35.81	36.45	-18	12,566	-0.14%
2021/02/17	3	35.27	1	35.65	35.25	2	12,409	0.02%
2021/02/05	14	34.47	2	34.35	34.35	12	12,224	0.10%
2021/02/04	0	0.00	0	34.10	34.00	0	12,219	0.00%
2021/02/03	1	34.30	0	0.00	34.35	1	12,306	0.01%
2021/02/02	2	35.53	0	0.00	34.70	2	12,344	0.02%
2021/02/01	0	33.57	0.1	32.80	33.65	-0.1	12,206	0.00%
2021/01/27	0	0.00	4	35.36	35.25	-4	11,987	-0.03%
2021/01/26	1	35.05	30	36.35	35.00	-29	11,917	-0.24%
2021/01/25	10	36.25	3	37.12	36.30	7	11,730	0.06%
2021/01/22	22	37.15	16	37.12	37.25	6	11,588	0.05%
2021/01/21	5	36.56	19	36.94	37.10	-14	11,389	-0.12%
2021/01/20	22.1	36.29	7	36.13	35.70	15.1	11,107	0.14%
2021/01/19	9	37.38	10	37.27	37.05	-1	10,777	-0.01%
2021/01/18	0	0.00	1.2	36.34	36.35	-1.2	10,311	-0.01%
2021/01/15	34	36.47	22	35.66	35.55	12	10,167	0.12%
2021/01/14	7.1	36.44	4	36.45	36.30	3.1	9,987	0.03%
2021/01/13	13	36.40	35	36.31	36.40	-22	9,871	-0.22%
2021/01/12	97	36.40	20	36.03	35.80	77	9,708	0.79%
2021/01/11	0	0.00	7	35.47	35.65	-7	9,181	-0.08%
2021/01/07	0	0.00	4	35.14	35.25	-4	8,917	-0.04%
2021/01/06	2	35.18	2	34.88	34.45	0	8,790	0.00%
2021/01/05	0	0.00	1	34.35	34.85	-1	8,607	-0.01%
2021/01/04	2	34.10	10	34.70	34.70	-8	8,560	-0.09%
2020/12/31	0	0.00	10	34.75	34.35	-10	8,526	-0.12%
2020/12/30	1	34.70	2	34.70	34.70	-1	8,473	-0.01%
2020/12/29	3	35.18	1	34.60	35.00	2	8,439	0.02%
2020/12/28	1	34.50	1	34.40	34.50	0	8,260	0.00%
2020/12/25	10	34.35	1	34.60	34.40	9	8,197	0.11%
2020/12/24	3	33.72	1	33.70	34.05	2	8,103	0.02%
2020/12/22	11	34.38	1	33.55	33.50	10	8,055	0.12%
2020/12/21	3	34.10	0	0.00	34.35	3	7,954	0.04%
2020/12/18	4	34.68	2	34.63	34.70	2	7,861	0.03%
2020/12/17	3	34.48	1.1	35.00	34.95	1.9	7,605	0.02%
2020/12/16	3.5	34.74	8	35.06	34.55	-4.5	7,451	-0.06%
2020/12/15	7	35.37	10	35.21	34.65	-3	7,247	-0.04%
2020/12/14	1	36.95	3	36.95	36.60	-2	6,932	-0.03%
2020/12/11	33	36.93	28	37.13	37.15	5	6,728	0.07%
2020/12/10	12	36.48	20	37.01	36.75	-8	6,262	-0.13%
2020/12/09	8	36.49	6	36.86	37.05	2	6,067	0.03%
2020/12/08	3	36.02	4	35.83	36.25	-1	5,772	-0.02%
2020/12/07	67.1	37.01	54	36.82	36.50	13.1	5,536	0.24%
2020/12/04	53	34.75	57.5	35.30	35.70	-4.5	4,719	-0.10%
2020/12/03	2	33.13	5	33.48	33.20	-3	3,957	-0.08%
2020/12/02	1	32.50	2.1	32.29	32.30	-1.1	3,599	-0.03%
2020/12/01	3	32.03	4	31.95	32.00	-1	3,505	-0.03%
2020/11/30	2	31.85	2.1	31.65	31.85	-0.1	3,431	0.00%
2020/11/27	1	31.30	1.2	31.41	31.25	-0.2	3,315	-0.01%
2020/11/26	1	31.20	1	31.40	31.50	0	3,295	0.00%
2020/11/25	0	31.15	1	31.10	31.20	-1	3,292	-0.03%
2020/11/24	8	31.91	10	32.05	31.65	-2	3,235	-0.06%
2020/11/23	1	31.50	44	31.57	31.95	-43	3,045	-1.41%
2020/11/20	1	30.10	0	0.00	30.20	1	2,843	0.04%
2020/11/19	1	30.45	6	30.46	30.35	-5	2,834	-0.18%
2020/11/18	0	30.35	0	0.00	30.45	0	2,811	0.00%
2020/11/17	0	30.05	8	30.24	30.05	-8	2,786	-0.29%
2020/11/16	0	0.00	2	29.98	30.00	-2	2,838	-0.07%
2020/11/13	1	29.20	1	29.70	29.50	0	2,841	0.00%
2020/11/12	3	29.53	0	0.00	29.30	3	2,825	0.11%
2020/11/11	10	29.90	16	30.06	30.00	-6	2,791	-0.21%
2020/11/10	11	29.80	3	29.88	29.85	8	2,697	0.30%
2020/11/09	2	29.25	6	29.18	29.30	-4	2,667	-0.15%
2020/11/05	3	28.75	3	28.83	28.75	0	2,712	0.00%
2020/11/04	0	0.00	2	28.80	28.85	-2	2,722	-0.07%
2020/11/03	0	0.00	15	28.59	28.65	-15	2,729	-0.55%
2020/11/02	2	28.05	0	0.00	28.05	2	2,762	0.07%
2020/10/29	9	28.30	0	0.00	28.40	9	2,774	0.32%
2020/10/28	1	28.85	0	0.00	28.75	1	2,779	0.04%
2020/10/27	6	28.99	0	0.00	29.00	6	2,804	0.21%
2020/10/23	4	29.35	0	0.00	29.35	4	2,911	0.14%
2020/10/22	0	0.00	5	29.25	29.40	-5	2,968	-0.17%
2020/10/20	0	0.00	2	29.35	29.15	-2	3,036	-0.07%
2020/10/19	3	28.77	1	28.80	28.75	2	3,026	0.07%
2020/10/14	0	0.00	2	29.30	29.15	-2	3,108	-0.06%
2020/10/13	1	29.15	1	28.95	28.90	0	3,134	0.00%
2020/10/12	1	29.10	17	29.06	29.10	-16	3,197	-0.50%
2020/10/07	4	28.66	1	28.65	28.65	3	3,229	0.09%
2020/10/06	4	28.65	2	28.75	28.75	2	3,276	0.06%
2020/10/05	6	28.48	0	0.00	28.40	6	3,325	0.18%
2020/09/30	0	0.00	5	28.50	28.55	-5	3,383	-0.15%
2020/09/29	0	0.00	2	28.25	28.30	-2	3,453	-0.06%
2020/09/28	0	0.00	10	28.10	28.30	-10	3,589	-0.28%
2020/09/25	10	27.55	1	27.30	27.25	9	3,869	0.23%
2020/09/24	4	28.15	0	0.00	28.05	4	4,006	0.10%
2020/09/23	6	28.65	0	0.00	28.55	6	4,036	0.15%
2020/09/22	5	29.03	0.2	29.10	28.95	4.8	4,251	0.11%
2020/09/21	1	29.50	0	0.00	29.45	1	4,412	0.02%
2020/09/15	0	0.00	34	29.64	29.65	-34	4,594	-0.74%
2020/09/14	0	0.00	5	29.43	29.50	-5	4,750	-0.11%
2020/09/11	10	28.68	0	0.00	28.55	10	4,866	0.21%
2020/09/09	1	29.05	0	0.00	29.30	1	5,069	0.02%
2020/09/08	10	29.50	0	0.00	29.30	10	5,150	0.19%
2020/09/07	0	0.00	1	29.60	29.30	-1	5,260	-0.02%
2020/09/04	20	29.05	0	0.00	29.10	20	5,470	0.37%
2020/09/03	1	29.40	0	0.00	29.35	1	5,531	0.02%
2020/09/02	0	0.00	3	29.25	29.40	-3	5,595	-0.05%
2020/09/01	0	0.00	1	28.85	29.15	-1	5,690	-0.02%
2020/08/31	1	29.30	1	29.35	29.10	0	5,780	0.00%
2020/08/28	0	0.00	10	29.40	29.40	-10	5,920	-0.17%
2020/08/27	1	29.70	1	29.90	29.65	0	6,192	0.00%
2020/08/25	1	29.85	0	0.00	29.80	1	6,970	0.01%
2020/08/24	1	29.15	4	29.10	29.20	-3	6,975	-0.04%
2020/08/20	31	29.04	4	30.30	29.10	27	7,055	0.38%
2020/08/19	9	31.04	13	31.07	30.60	-4	7,002	-0.06%
2020/08/14	7	31.84	0	0.00	31.90	7	7,147	0.10%
2020/08/13	10	32.40	1	32.60	31.85	9	7,177	0.13%
2020/08/12	10	31.75	15	32.15	32.15	-5	7,191	-0.07%
2020/08/11	3	31.83	0	0.00	31.75	3	7,203	0.04%
2020/08/10	0	0.00	1	32.45	32.15	-1	7,257	-0.01%
2020/08/07	10	31.93	0	0.00	31.90	10	7,338	0.14%
2020/08/06	2	32.63	6	32.53	32.20	-4	7,384	-0.05%
2020/08/05	12	32.44	1	32.60	32.55	11	7,428	0.15%
2020/08/03	10	31.95	0	0.00	31.95	10	7,742	0.13%
2020/07/31	5	32.25	2	31.93	31.90	3	8,030	0.04%
2020/07/30	1	32.05	6	32.05	32.00	-5	8,114	-0.06%
2020/07/29	0	0.00	2	31.20	31.15	-2	8,296	-0.02%
2020/07/28	3	30.73	1	30.65	30.35	2	8,465	0.02%
2020/07/27	0	0.00	2	31.65	31.20	-2	8,491	-0.02%
2020/07/24	5	31.80	5	31.85	31.45	0	8,488	0.00%
2020/07/23	0	0.00	3	32.33	32.35	-3	8,495	-0.04%
2020/07/22	0	0.00	6	32.60	32.65	-6	8,636	-0.07%
2020/07/21	0	0.00	2	32.03	32.00	-2	8,655	-0.02%
2020/07/20	1	31.75	0	0.00	31.65	1	8,689	0.01%
2020/07/17	5	31.96	1	31.80	31.75	4	8,692	0.05%
2020/07/16	1	32.25	0	0.00	32.15	1	8,729	0.01%
2020/07/14	9	32.47	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	4	32.10	4	32.45	32.00	0	8,986	0.00%
2020/07/09	1	33.60	0	0.00	32.90	1	8,967	0.01%
2020/07/07	1	33.80	3	33.87	33.65	-2	9,043	-0.02%
2020/07/06	5	34.31	15	34.25	34.00	-10	9,022	-0.11%
2020/07/03	13	33.48	7	33.33	33.40	6	8,798	0.07%
2020/07/02	0	0.00	21	32.19	32.40	-21	8,730	-0.24%
2020/07/01	4	31.86	0	0.00	31.60	4	8,715	0.05%
2020/06/29	2	33.58	11	33.38	33.50	-9	8,367	-0.11%
2020/06/24	36	33.47	0	0.00	33.55	36	8,360	0.43%
2020/06/23	7	34.19	1	34.35	33.85	6	8,358	0.07%
2020/06/22	3.1	34.36	10	34.35	34.20	-6.9	8,367	-0.08%
2020/06/19	15	34.64	55	34.94	34.80	-40	8,473	-0.47%
2020/06/18	11	34.25	19	34.31	34.50	-8	8,355	-0.10%
2020/06/17	6	33.95	23	34.08	33.75	-17	8,233	-0.21%
2020/06/16	10	32.96	27	33.52	33.60	-17	8,204	-0.21%
2020/06/15	13	32.88	2	32.65	32.55	11	8,277	0.13%
2020/06/12	8	32.88	2	32.63	33.25	6	8,262	0.07%
2020/06/11	27	33.92	9	33.94	33.45	18	8,238	0.22%
2020/06/10	2	33.05	3	33.40	33.35	-1	8,093	-0.01%
2020/06/09	8	33.20	13	33.25	33.10	-5	8,205	-0.06%
2020/06/08	3	33.70	0	0.00	33.65	3	8,314	0.04%
2020/06/05	35	33.45	16	33.47	33.35	19	8,602	0.22%
2020/06/04	21	33.35	2	32.80	32.90	19	8,829	0.22%
2020/06/03	24	33.34	74	33.19	33.25	-50	8,871	-0.56%
2020/06/02	92	34.26	34	34.13	34.05	58	8,641	0.67%
2020/06/01	11	32.15	27	31.66	32.15	-16	8,011	-0.20%
2020/05/29	23	31.34	3	31.30	30.90	20	7,960	0.25%
2020/05/28	25	31.46	1	31.70	30.90	24	7,960	0.30%
2020/05/27	1	31.60	2	31.75	31.55	-1	7,943	-0.01%
2020/05/26	4	31.45	0	0.00	31.35	4	7,928	0.05%
2020/05/25	0	0.00	1	31.00	31.50	-1	7,894	-0.01%
2020/05/22	0	0.00	1	31.30	31.40	-1	7,883	-0.01%
2020/05/21	5	31.94	7	31.86	32.05	-2	7,858	-0.03%
2020/05/20	1	31.05	0	0.00	31.10	1	7,707	0.01%
2020/05/18	3	30.45	0	0.00	30.25	3	7,642	0.04%
2020/05/15	1	30.95	1	31.65	30.80	0	7,614	0.00%
2020/05/14	6	31.66	33	31.54	31.15	-27	7,541	-0.36%
2020/05/13	1	32.40	0	0.00	32.40	1	7,448	0.01%
2020/05/12	0	0.00	1	32.45	32.30	-1	7,429	-0.01%
2020/05/11	6	32.74	1	32.70	32.55	5	7,377	0.07%
2020/05/08	33	32.21	7	31.98	32.20	26	7,245	0.36%
2020/05/07	5	31.92	21	31.96	31.60	-16	7,055	-0.23%
2020/05/06	1	31.55	4	31.66	31.75	-3	6,778	-0.04%
2020/05/05	12	31.86	3	32.30	32.00	9	6,687	0.13%
2020/05/04	2	30.95	3	31.22	31.50	-1	6,462	-0.02%
2020/04/28	2	30.10	1	30.40	30.10	1	6,275	0.02%
2020/04/27	9	30.29	10	30.33	30.35	-1	6,328	-0.02%
2020/04/24	2	29.18	2	28.85	29.30	0	6,208	0.00%
2020/04/23	3	28.73	0	0.00	28.55	3	6,138	0.05%
2020/04/22	3	28.70	3	29.00	28.80	0	6,075	0.00%
2020/04/21	4	28.94	2	29.05	28.60	2	6,050	0.03%
2020/04/20	0	0.00	5	29.39	29.30	-5	5,994	-0.08%
2020/04/17	3	29.37	6	29.38	29.00	-3	5,936	-0.05%
2020/04/16	4	29.51	9	29.53	29.25	-5	5,879	-0.09%
2020/04/15	2	29.70	6	29.65	29.60	-4	5,868	-0.07%
2020/04/14	2	28.33	32	28.51	28.55	-30	5,710	-0.53%
2020/04/13	6	28.04	0	0.00	27.90	6	5,703	0.11%
2020/04/10	31	28.54	7	28.61	28.45	24	5,665	0.42%
2020/04/09	11	28.68	11	28.80	29.25	0	5,567	0.00%
2020/04/08	6	27.85	18	27.91	28.35	-12	5,455	-0.22%
2020/04/07	14	27.43	7	27.30	27.55	7	5,460	0.13%
2020/04/06	7	26.74	0	0.00	26.75	7	5,338	0.13%
2020/04/01	0	0.00	2	26.75	26.95	-2	5,322	-0.04%
2020/03/31	2	26.68	1	27.00	26.60	1	5,317	0.02%
2020/03/30	0	0.00	7	26.57	26.60	-7	5,286	-0.13%
2020/03/27	8	26.44	3	27.08	26.15	5	5,279	0.09%
2020/03/26	13	26.63	5	26.72	26.60	8	5,191	0.15%
2020/03/25	10	26.83	32	26.65	26.55	-22	5,159	-0.43%
2020/03/24	30	26.04	9	26.25	25.80	21	5,009	0.42%
2020/03/23	4	25.13	4	25.43	25.20	0	4,975	0.00%
2020/03/20	23	25.56	39	25.40	25.95	-16	5,061	-0.32%
2020/03/19	2	25.00	2	25.50	24.30	0	4,986	0.00%
2020/03/17	3	25.43	2	26.00	25.45	1	4,949	0.02%
2020/03/16	4	26.53	3	26.87	25.50	1	4,935	0.02%
2020/03/13	23	25.85	39	25.72	26.95	-16	4,851	-0.33%
2020/03/12	13	28.46	22	28.64	28.10	-9	4,697	-0.19%
2020/03/11	63	31.15	4	30.13	29.80	59	4,571	1.29%
2020/03/10	8	30.59	20	31.07	32.50	-12	4,266	-0.28%
2020/03/09	21	31.06	37	30.85	30.70	-16	4,076	-0.39%
2020/03/06	46	30.00	0	0.00	30.55	46	3,927	1.17%
2020/03/05	1	30.10	0	0.00	30.10	1	3,952	0.03%
2020/03/03	0	29.85	0	0.00	30.00	0	4,069	0.00%
2020/03/02	0	0.00	6	28.73	29.15	-6	4,070	-0.15%
2020/02/25	0	0.00	4	30.35	30.65	-4	4,183	-0.10%
2020/02/24	5	31.02	4	30.95	31.00	1	4,323	0.02%
2020/02/21	0	0.00	1	31.05	30.85	-1	4,351	-0.02%
2020/02/20	5	31.45	1	31.30	31.25	4	4,427	0.09%
2020/02/19	0	0.00	2	31.20	31.10	-2	4,564	-0.04%
2020/02/18	6	31.34	0	0.00	31.25	6	4,850	0.12%
2020/02/13	0	0.00	2	31.15	30.65	-2	5,861	-0.03%
2020/02/12	1	30.50	0	0.00	30.75	1	6,180	0.02%
2020/02/07	1	29.95	0	0.00	30.00	1	7,673	0.01%
2020/02/06	1	30.55	0	0.00	30.60	1	7,685	0.01%
2020/02/04	3	29.68	1	29.60	29.55	2	7,664	0.03%
2020/02/03	4	28.30	7	27.99	28.90	-3	7,674	-0.04%
2020/01/31	0.1	30.00	2	30.30	30.00	-1.9	7,640	-0.02%
2020/01/30	4	30.33	3	30.35	29.95	1	7,627	0.01%
2020/01/20	5	33.37	0	0.00	33.25	5	7,551	0.07%
2020/01/17	1	34.00	0	0.00	33.85	1	7,551	0.01%
2020/01/16	0	0.00	10	33.85	33.85	-10	7,616	-0.13%
2020/01/07	0	0.00	70	32.76	32.70	-70	7,993	-0.88%
2020/01/06	10	33.45	29	33.48	33.40	-19	8,007	-0.24%
2020/01/03	0.2	34.15	2	34.40	34.20	-1.8	8,018	-0.02%
2019/12/31	2	34.55	0	0.00	34.25	2	8,043	0.02%
2019/12/26	0	0.00	1	34.55	34.40	-1	7,974	-0.01%
2019/12/18	2	36.25	0	0.00	35.90	2	8,293	0.02%
2019/12/17	2	36.28	3	36.40	36.25	-1	8,288	-0.01%
2019/12/16	2	35.70	3	35.57	35.55	-1	8,217	-0.01%
2019/12/13	4	35.05	0	0.00	35.30	4	8,241	0.05%
2019/12/12	0	0.00	22	35.63	35.85	-22	8,124	-0.27%
2019/12/11	16	35.50	7	35.63	35.45	9	8,152	0.11%
2019/12/10	3	35.23	1	35.40	35.15	2	8,208	0.02%
2019/12/09	5	35.15	2	35.35	35.15	3	8,308	0.04%
2019/12/06	2	34.85	1	34.85	34.85	1	8,344	0.01%
2019/12/05	6	34.83	0	0.00	35.20	6	8,441	0.07%
2019/12/04	3	34.90	0	0.00	35.05	3	8,507	0.04%
2019/12/02	3	33.67	35	33.56	34.00	-32	8,711	-0.37%
2019/11/29	25	34.47	0	0.00	34.25	25	8,695	0.29%
2019/11/28	24	35.60	20	35.15	35.20	4	8,632	0.05%
2019/11/27	1	35.50	0.8	35.40	35.45	0.2	8,629	0.00%
2019/11/25	0	0.00	1	35.70	35.65	-1	8,679	-0.01%
2019/11/22	22	35.29	10	35.34	35.15	12	8,752	0.14%
2019/11/21	32	35.84	5	35.72	36.00	27	8,769	0.31%
2019/11/20	11	36.39	1	36.75	36.95	10	8,683	0.12%
2019/11/19	40	36.71	0	0.00	37.10	40	8,699	0.46%
2019/11/15	5	37.61	2	36.60	36.25	3	8,639	0.03%
2019/11/14	5	36.91	3.8	36.89	36.70	1.2	8,431	0.01%
2019/11/13	10	38.08	3.2	37.63	37.80	6.8	8,297	0.08%
2019/11/12	22	37.51	18.7	37.85	38.00	3.3	8,142	0.04%
2019/11/11	1	36.35	2.6	35.86	35.95	-1.6	7,823	-0.02%
2019/11/08	9	35.07	24.6	35.62	35.80	-15.6	7,792	-0.20%
2019/11/07	2	32.83	5	33.38	33.40	-3	7,242	-0.04%
2019/11/05	1	30.55	0	0.00	30.50	1	7,313	0.01%
2019/11/04	1	30.80	0	0.00	30.80	1	7,415	0.01%
2019/11/01	1	30.55	0	0.00	30.55	1	7,566	0.01%
2019/10/23	0	0.00	1	31.40	31.45	-1	8,127	-0.01%
2019/10/22	1	30.55	3	30.78	30.75	-2	8,168	-0.02%
2019/10/21	0	0.00	1	31.25	31.00	-1	8,206	-0.01%
2019/10/18	2	31.30	0	0.00	31.75	2	8,207	0.02%
2019/10/17	0	0.00	0.8	31.25	31.45	-0.8	8,213	-0.01%
2019/10/16	5	30.61	0	0.00	30.80	5	8,214	0.06%
2019/10/15	0	0.00	8	30.77	30.65	-8	8,252	-0.10%
2019/10/14	3	32.60	1	32.50	31.90	2	8,173	0.02%
2019/10/09	0	0.00	1	32.10	32.30	-1	8,148	-0.01%
2019/10/08	0	0.00	2	32.70	32.70	-2	8,159	-0.02%
2019/10/07	0.3	32.30	0.5	32.30	32.40	-0.3	8,202	0.00%
2019/10/04	0	0.00	2	32.48	32.30	-2	8,180	-0.02%
2019/10/01	3	32.93	2	32.95	32.95	1	8,163	0.01%
2019/09/27	2	32.10	0	0.00	31.55	2	8,072	0.02%
2019/09/25	0	0.00	1	33.05	33.20	-1	7,902	-0.01%
2019/09/23	0	0.00	0.2	33.40	33.45	-0.2	7,902	0.00%
2019/09/20	0	0.00	3	33.35	33.40	-3	7,900	-0.04%
2019/09/19	3	33.25	1	32.95	33.10	2	7,870	0.03%
2019/09/18	0	0.00	5	33.06	33.30	-5	7,826	-0.06%
2019/09/17	0	0.00	2	33.25	32.80	-2	7,767	-0.03%
2019/09/16	2	33.83	9.5	33.56	33.40	-7.5	7,735	-0.10%
2019/09/12	2	33.83	10	33.55	34.00	-8	7,669	-0.10%
2019/09/11	1	33.15	2	33.28	33.45	-1	7,566	-0.01%
2019/09/10	0	0.00	4	32.33	32.50	-4	7,436	-0.05%
2019/09/09	2	33.48	5	33.05	32.65	-3	7,367	-0.04%
2019/09/06	2.5	32.72	22	32.81	32.90	-19.5	7,200	-0.27%
2019/09/05	1	32.25	0	0.00	32.50	1	7,044	0.01%
2019/09/04	1	31.95	5.6	32.11	32.15	-4.6	6,853	-0.07%
2019/09/03	1	31.30	0.7	31.00	31.20	0.3	6,666	0.00%
2019/09/02	2	31.18	3	31.05	31.20	-1	6,637	-0.02%
2019/08/30	4	30.73	0	0.00	30.80	4	6,613	0.06%
2019/08/29	10	30.75	5	30.68	30.70	5	6,570	0.08%
2019/08/28	3	30.52	31	30.27	30.10	-28	6,521	-0.43%
2019/08/27	26	30.91	6	30.93	30.70	20	6,492	0.31%
2019/08/26	0	0.00	2	30.50	30.25	-2	6,376	-0.03%
2019/08/23	4	30.18	0	0.00	30.00	4	6,289	0.06%
2019/08/22	2	30.35	0	0.00	30.55	2	6,232	0.03%
2019/08/21	1	30.40	7	30.46	30.55	-6	6,268	-0.10%
2019/08/20	0	0.00	1	30.75	30.60	-1	6,373	-0.02%
2019/08/19	0	0.00	2	30.25	30.15	-2	6,273	-0.03%
2019/08/16	10	29.72	2	29.95	29.60	8	6,315	0.13%
2019/08/15	10	29.30	4	28.80	29.40	6	6,208	0.10%
2019/08/14	15	29.45	4	29.70	29.10	11	6,132	0.18%
2019/08/13	13	30.39	6	29.70	29.60	7	6,004	0.12%
2019/08/12	9	30.29	24	31.00	31.50	-15	5,745	-0.26%
2019/08/08	0	0.00	4	28.65	28.95	-4	5,320	-0.08%
2019/08/07	4	28.41	24	28.00	27.70	-20	5,099	-0.39%
2019/08/06	6	28.05	3	28.25	28.25	3	4,788	0.06%
2019/08/01	0	0.00	0.8	28.60	28.80	-0.8	4,498	-0.02%
2019/07/31	4	28.65	5	28.74	28.65	-1	4,485	-0.02%
2019/07/30	0	0.00	6	28.40	28.20	-6	4,404	-0.14%
2019/07/29	2	28.55	3	28.55	28.65	-1	4,356	-0.02%
2019/07/26	0	0.00	3	27.90	28.20	-3	4,290	-0.07%
2019/07/25	0	0.00	25	27.63	28.05	-25	4,201	-0.60%
2019/07/24	1	27.55	3	27.55	27.55	-2	4,103	-0.05%
2019/07/19	0	0.00	3	26.35	26.05	-3	3,961	-0.08%
2019/07/18	0	0.00	3	26.03	26.10	-3	3,956	-0.08%
2019/07/17	3	25.92	3	26.03	25.90	0	3,955	0.00%
2019/07/16	1	26.00	8	25.65	25.70	-7	3,920	-0.18%
2019/07/12	11	25.40	0	0.00	25.30	11	3,958	0.28%
2019/07/11	0	0.00	0.5	25.50	25.55	-0.5	3,970	-0.01%
2019/07/10	4	24.83	0	0.00	25.00	4	3,965	0.10%
2019/07/09	1	24.85	0	0.00	24.85	1	4,023	0.02%
2019/07/05	0.3	24.50	0	0.00	24.45	0.3	4,362	0.01%
2019/07/04	2	24.55	1	24.70	24.55	1	4,529	0.02%
2019/07/03	0	0.00	2	24.60	24.65	-2	4,828	-0.04%
2019/06/25	1	24.00	2	23.90	23.85	-1	5,463	-0.02%
2019/06/24	2	24.18	1	24.20	24.25	1	5,501	0.02%
2019/06/21	2	24.18	2	24.05	24.30	0	5,719	0.00%
2019/06/19	3	23.97	0	0.00	23.95	3	6,047	0.05%
2019/06/13	2	23.68	0	0.00	23.55	2	7,190	0.03%
2019/06/12	5	23.68	0	0.00	23.75	5	7,272	0.07%
2019/06/10	1	23.65	1	23.60	23.65	0	7,424	0.00%
2019/06/05	3	24.37	0	0.00	24.35	3	7,642	0.04%
2019/06/04	1	23.75	0	0.00	23.80	1	8,110	0.01%
2019/05/29	0	0.00	5	22.55	22.35	-5	8,489	-0.06%
2019/05/28	1	22.40	0	0.00	22.80	1	8,484	0.01%
2019/05/27	7.2	22.57	3	23.05	22.35	4.2	8,381	0.05%
2019/05/23	13	23.53	10	23.65	23.40	3	8,245	0.04%
2019/05/22	1	24.40	0	0.00	24.55	1	8,131	0.01%
2019/05/21	2	24.23	0	0.00	24.15	2	8,123	0.02%
2019/05/20	1	24.20	0	0.00	24.20	1	8,099	0.01%
2019/05/17	2	24.93	0	0.00	24.90	2	8,034	0.02%
2019/05/14	1	24.90	33	24.74	26.00	-32	8,024	-0.40%
2019/05/13	1	25.50	15	25.55	25.20	-14	7,985	-0.18%
2019/05/10	5	26.00	0	0.00	25.95	5	7,966	0.06%
2019/05/09	3.2	25.99	0	0.00	25.95	3.2	7,945	0.04%
2019/05/08	1	26.65	0	0.00	26.45	1	7,903	0.01%
2019/05/07	0	0.00	3	26.73	26.95	-3	7,867	-0.04%
2019/05/06	10	26.35	0	0.00	26.20	10	7,826	0.13%
2019/05/03	1	27.30	2	27.15	27.35	-1	7,787	-0.01%
2019/05/02	1	26.80	0	0.00	27.10	1	7,744	0.01%
2019/04/30	2	26.45	0	0.00	26.90	2	7,734	0.03%
2019/04/29	22	26.84	0	0.00	26.70	22	7,722	0.28%
2019/04/25	8	26.98	0	0.00	27.15	8	7,644	0.10%
2019/04/24	4	26.95	0	0.00	26.85	4	7,630	0.05%
2019/04/23	4	26.81	0.4	27.20	27.35	3.6	7,597	0.05%
2019/04/22	8	27.63	6	27.70	27.10	2	7,548	0.03%
2019/04/19	7	27.03	1	27.15	27.55	6	7,499	0.08%
2019/04/18	0	0.00	15	27.24	26.70	-15	7,487	-0.20%
2019/04/17	1	27.45	0	0.00	27.40	1	7,426	0.01%
2019/04/16	0	0.00	1	27.40	27.60	-1	7,380	-0.01%
2019/04/15	13	27.56	8	27.32	27.75	5	7,365	0.07%
2019/04/12	0	0.00	2	27.80	27.45	-2	7,359	-0.03%
2019/04/11	3	28.63	3	28.40	28.30	0	7,239	0.00%
2019/04/10	13.3	28.97	13	29.03	29.20	0.3	7,017	0.00%
2019/04/09	11	28.73	4	28.76	29.05	7	6,887	0.10%
2019/04/08	1	27.65	5	28.03	27.90	-4	6,616	-0.06%
2019/04/03	12	27.21	25	27.44	27.20	-13	6,382	-0.20%
2019/04/02	0	0.00	1	26.75	26.70	-1	6,251	-0.02%
2019/04/01	0.2	26.75	0	0.00	26.90	0.2	6,185	0.00%
2019/03/29	1	26.40	0	0.00	26.20	1	6,052	0.02%
2019/03/26	2	27.60	1	27.30	26.60	1	6,024	0.02%
2019/03/25	6	27.03	1	27.00	26.95	5	5,894	0.08%
2019/03/22	0	0.00	3	26.92	26.95	-3	5,890	-0.05%
2019/03/21	4	27.06	47	27.21	26.95	-43	5,757	-0.75%
2019/03/20	3	26.35	45	26.06	26.45	-42	5,487	-0.77%
2019/03/19	21	25.14	4	25.10	25.20	17	5,169	0.33%
2019/03/18	0	0.00	1	24.45	24.50	-1	4,987	-0.02%
2019/03/15	0	0.00	5	24.40	24.30	-5	4,960	-0.10%
2019/03/14	6	24.00	0	0.00	23.90	6	4,976	0.12%
2019/03/13	12	24.28	0	0.00	24.10	12	4,987	0.24%
2019/03/12	14	24.31	2	24.20	24.20	12	5,001	0.24%
2019/03/11	12	24.53	1	24.45	24.55	11	4,931	0.22%
2019/03/08	37	25.25	5.2	25.07	24.60	31.8	5,016	0.63%
2019/03/07	1	26.65	1	26.35	26.70	0	4,585	0.00%
2019/03/05	11	25.99	3	26.25	25.95	8	4,473	0.18%
2019/03/04	2	26.05	11	26.01	26.15	-9	4,406	-0.20%
2019/02/27	1	25.20	1	25.45	25.55	0	4,320	0.00%
2019/02/25	0	0.00	4	25.50	25.65	-4	4,400	-0.09%
2019/02/21	3	25.15	0	0.00	25.05	3	4,667	0.06%
2019/02/19	2	25.38	2	25.70	25.65	0	4,860	0.00%
2019/02/14	1	25.45	1	25.50	25.50	0	5,080	0.00%
2019/02/13	1	25.65	12	25.84	25.70	-11	5,207	-0.21%
2019/02/11	4	24.95	2	24.95	25.05	2	5,421	0.04%
2019/01/30	2	24.78	0	0.00	24.65	2	5,464	0.04%
2019/01/28	1	25.60	1	25.60	25.50	0	5,683	0.00%
2019/01/25	0	0.00	2	25.55	25.50	-2	5,897	-0.03%
2019/01/24	4	25.28	12	25.32	25.10	-8	6,015	-0.13%
2019/01/17	0	0.00	1	25.05	24.75	-1	6,663	-0.02%
2019/01/16	2	24.95	0	0.00	24.80	2	6,763	0.03%
2019/01/15	0	0.00	1	24.50	24.55	-1	6,861	-0.01%
2019/01/11	2	24.50	4	24.23	24.40	-2	7,153	-0.03%
2019/01/10	6	24.16	3	24.05	24.05	3	7,215	0.04%
2019/01/09	0.5	25.05	0	0.00	25.05	0.5	7,208	0.01%
2019/01/08	4	24.45	3	24.50	24.85	1	7,352	0.01%
2019/01/07	11	24.87	3	24.60	24.60	8	7,500	0.11%
2019/01/04	1	25.10	0	0.00	25.20	1	7,669	0.01%
2019/01/03	1	26.10	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	18	26.11	26.30	-18	7,808	-0.23%
2018/12/28	2	25.90	2	25.85	26.10	0	7,853	0.00%
2018/12/27	0	0.00	1	25.35	25.50	-1	7,899	-0.01%
2018/12/26	4	25.16	0	0.00	25.10	4	8,017	0.05%
2018/12/25	6	25.50	3	25.50	25.55	3	8,178	0.04%
2018/12/21	3	25.77	0	0.00	26.25	3	8,660	0.03%
2018/12/20	2	25.93	0	0.00	25.70	2	8,950	0.02%
2018/12/19	2	26.10	2	26.40	26.30	0	9,065	0.00%
2018/12/18	4	26.16	1	26.10	26.10	3	9,068	0.03%
2018/12/17	7	26.63	4.1	26.89	26.30	2.9	9,002	0.03%
2018/12/14	4	27.20	2	27.05	27.05	2	8,877	0.02%
2018/12/13	13	27.95	2	28.10	27.80	11	8,790	0.13%
2018/12/12	1	28.80	1	28.50	28.30	0	8,790	0.00%
2018/12/11	2	28.00	6	27.69	27.75	-4	8,667	-0.05%
2018/12/07	8	27.58	1	27.85	27.30	7	8,732	0.08%
2018/12/06	2	27.30	9	27.52	27.60	-7	8,638	-0.08%
2018/12/05	3	27.60	1	27.45	27.45	2	8,530	0.02%
2018/12/04	1	28.30	6.7	28.31	28.20	-5.7	8,440	-0.07%
2018/12/03	8	27.93	10	28.37	28.05	-2	8,336	-0.02%
2018/11/30	4	27.13	7	27.23	27.30	-3	8,115	-0.04%
2018/11/29	1	27.10	4	27.10	26.70	-3	8,013	-0.04%
2018/11/28	6	26.91	11	26.83	26.65	-5	7,944	-0.06%
2018/11/27	1	26.30	5	26.77	26.85	-4	7,892	-0.05%
2018/11/26	7	25.90	0	0.00	25.80	7	7,782	0.09%
2018/11/23	14	25.61	5	25.76	25.70	9	7,765	0.12%
2018/11/22	11	27.10	4	26.68	26.20	7	7,691	0.09%
2018/11/21	0	0.00	4.5	26.66	27.00	-4.5	7,645	-0.06%
2018/11/20	3	27.12	12	27.13	26.55	-9	7,541	-0.12%
2018/11/19	1	26.25	11	26.50	26.75	-10	7,343	-0.14%
2018/11/16	17.8	26.10	6	26.82	26.20	11.8	7,267	0.16%
2018/11/15	5	26.68	4	26.95	26.90	1	7,149	0.01%
2018/11/14	2	26.78	21.5	26.72	26.70	-19.5	7,168	-0.27%
2018/11/13	0	0.00	23	27.24	27.20	-23	7,135	-0.32%
2018/11/12	0	0.00	3	26.87	26.80	-3	7,010	-0.04%
2018/11/09	2	26.15	2	26.20	26.15	0	6,859	0.00%
2018/11/08	35	25.87	3	26.00	25.80	32	6,755	0.47%
2018/11/07	1	25.00	0.2	25.20	25.40	0.8	6,632	0.01%
2018/11/06	1.1	25.43	4	25.39	25.25	-2.9	6,595	-0.04%
2018/11/05	2.5	24.43	4	25.05	25.10	-1.5	6,425	-0.02%
2018/11/02	1	23.95	32	24.36	24.60	-31	6,305	-0.49%
2018/11/01	15	23.40	2	23.43	23.45	13	6,071	0.21%
2018/10/31	10	20.70	40	21.03	21.35	-30	5,914	-0.51%
2018/10/30	32.6	20.52	10	21.53	20.20	22.6	5,841	0.39%
2018/10/29	1	23.00	0	0.00	22.35	1	5,637	0.02%
2018/10/26	2.6	23.08	0	0.00	23.35	2.6	5,586	0.05%
2018/10/17	0	0.00	5	23.51	23.50	-5	5,384	-0.09%
2018/10/16	0	0.00	3	23.60	22.85	-3	5,212	-0.06%
2018/10/15	5	23.71	1	23.70	23.60	4	5,116	0.08%
2018/10/12	0	0.00	1	23.50	23.50	-1	5,047	-0.02%
2018/10/11	1	22.05	28	22.05	22.50	-27	4,911	-0.55%
2018/10/09	17	23.54	0	0.00	23.60	17	4,725	0.36%
2018/10/08	0	0.00	3	23.08	23.25	-3	4,622	-0.06%
2018/10/05	4	23.04	2	22.83	22.60	2	4,572	0.04%
2018/10/04	12	23.91	2	24.05	24.10	10	4,445	0.22%
2018/10/03	12	23.91	47	24.16	24.25	-35	4,271	-0.82%
2018/10/02	10	23.65	12	24.06	23.65	-2	4,050	-0.05%
2018/10/01	0	0.00	10	23.95	23.80	-10	3,895	-0.26%
2018/09/28	15	23.58	5	23.40	23.65	10	3,853	0.26%
2018/09/27	11	23.29	17	23.46	23.50	-6	3,837	-0.16%
2018/09/26	11	23.75	3	23.83	23.45	8	3,783	0.21%
2018/09/25	2	23.68	4	23.63	23.90	-2	3,659	-0.05%
2018/09/21	2	23.25	18	23.25	23.40	-16	3,469	-0.46%
2018/09/20	1	22.95	19	23.13	22.85	-18	3,252	-0.55%
2018/09/19	44	22.85	24	22.99	22.85	20	3,122	0.64%
2018/09/18	26	22.61	68	22.68	22.60	-42	3,030	-1.39%
2018/09/17	36	21.50	24	21.44	21.90	12	2,783	0.43%
2018/09/13	7	20.01	2	20.10	20.05	5	3,146	0.16%
2018/09/11	0	0.00	2	20.40	20.40	-2	3,205	-0.06%
2018/09/10	3	19.95	0	0.00	20.15	3	3,271	0.09%
2018/09/07	7	21.19	0	0.00	20.85	7	3,315	0.21%
2018/09/06	13	21.65	7	21.86	21.60	6	3,284	0.18%
2018/09/05	0.1	21.15	4	21.20	21.15	-3.9	3,148	-0.12%
2018/08/29	10	21.20	0	0.00	21.15	10	3,491	0.29%
2018/08/28	2	21.15	0	0.00	21.15	2	3,630	0.06%
2018/08/23	2	21.20	0	0.00	21.15	2	3,747	0.05%
2018/08/22	1	21.20	1	21.30	21.20	0	3,816	0.00%
2018/08/21	2	21.00	0	0.00	21.05	2	3,919	0.05%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/16	3	21.20	0	0.00	21.25	3	4,048	0.07%
2018/08/15	5	21.60	0	0.00	21.40	5	4,052	0.12%
2018/08/14	3	21.88	4	22.00	21.85	-1	4,217	-0.02%
2018/08/13	0	0.00	7	21.94	21.75	-7	4,299	-0.16%
2018/08/10	0	0.00	29	22.68	22.60	-29	4,250	-0.68%
2018/08/09	5	23.05	2	23.10	23.00	3	4,234	0.07%
2018/08/08	0	0.00	10	23.34	23.25	-10	4,258	-0.23%
2018/08/07	6	23.17	1	23.30	23.25	5	4,288	0.12%
2018/08/06	3	23.07	2	22.98	23.00	1	4,307	0.02%
2018/08/03	0	0.00	2	22.75	22.70	-2	4,332	-0.05%
2018/08/02	5	22.16	0	0.00	22.15	5	4,343	0.12%
2018/08/01	1	22.50	0	0.00	22.35	1	4,552	0.02%
2018/07/31	7	22.44	1	22.40	22.40	6	4,772	0.13%
2018/07/30	1	22.40	1	22.55	22.30	0	4,792	0.00%
2018/07/27	20	22.40	5	22.40	22.40	15	4,818	0.31%
2018/07/25	1	22.35	2	22.45	22.30	-1	4,908	-0.02%
2018/07/23	2	22.15	0	0.00	22.10	2	4,981	0.04%
2018/07/18	0	0.00	2	22.48	22.40	-2	5,194	-0.04%
2018/07/17	0	0.00	2	22.55	22.40	-2	5,236	-0.04%
2018/07/13	2	22.35	1	22.40	22.35	1	5,420	0.02%
2018/07/12	1	22.55	4	22.44	22.35	-3	5,446	-0.06%
2018/07/11	2	21.75	1	21.70	21.80	1	5,444	0.02%
2018/07/10	0	0.00	1	21.75	21.75	-1	5,486	-0.02%
2018/07/09	1	21.55	0	0.00	21.65	1	5,525	0.02%
2018/07/06	7	21.07	1	21.15	21.30	6	5,541	0.11%
2018/07/05	1	21.65	0	0.00	21.30	1	5,561	0.02%
2018/07/04	4	22.40	0	0.00	22.15	4	5,542	0.07%
2018/06/29	1	23.10	0	0.00	23.05	1	5,572	0.02%
2018/06/28	4	23.30	0	0.00	23.05	4	5,562	0.07%
2018/06/27	3	23.42	0	0.00	23.30	3	5,630	0.05%
2018/06/26	3	23.32	0	0.00	23.55	3	5,699	0.05%
2018/06/25	9	23.91	2	23.90	23.55	7	5,702	0.12%
2018/06/22	0	0.00	25	23.72	24.80	-25	5,558	-0.45%
2018/06/21	0	0.00	2	22.58	23.00	-2	5,293	-0.04%
2018/06/20	1	22.25	0	0.00	22.15	1	5,330	0.02%
2018/06/19	7	22.74	0	0.00	22.85	7	5,356	0.13%
2018/06/15	0	0.00	6	23.09	23.20	-6	5,359	-0.11%
2018/06/14	4	22.60	2	22.70	22.60	2	5,320	0.04%
2018/06/13	2	23.00	12	23.15	22.95	-10	5,431	-0.18%
2018/06/12	15	23.18	5	23.25	23.00	10	5,734	0.17%
2018/06/11	12	23.05	0	0.00	22.95	12	5,675	0.21%
2018/06/07	10	23.05	1	22.80	22.75	9	5,763	0.16%
2018/06/06	3	22.40	0	0.00	22.65	3	5,743	0.05%
2018/06/05	10	22.40	6	22.43	22.20	4	5,765	0.07%
2018/06/04	0	0.00	11	22.15	21.95	-11	5,680	-0.19%
2018/06/01	10	21.80	1	21.90	21.80	9	5,661	0.16%
2018/05/31	0	0.00	1	22.30	22.00	-1	5,661	-0.02%
2018/05/29	12	22.12	2	22.10	22.20	10	5,563	0.18%
2018/05/28	1	21.70	0	0.00	21.75	1	5,515	0.02%
2018/05/25	1	21.80	1	21.85	21.70	0	5,514	0.00%
2018/05/24	1	21.70	2	21.70	21.70	-1	5,436	-0.02%
2018/05/23	1	21.35	3	21.40	21.35	-2	5,424	-0.04%
2018/05/22	4	22.08	3	21.78	21.60	1	5,416	0.02%
2018/05/21	1	20.95	1	21.40	21.95	0	5,258	0.00%
2018/05/16	10	21.09	0	0.00	21.00	10	5,247	0.19%
2018/05/14	0	0.00	1	21.35	21.40	-1	5,442	-0.02%
2018/05/11	3	22.00	6	21.85	21.75	-3	5,436	-0.06%
2018/05/10	2	22.25	1	22.25	22.30	1	5,382	0.02%
2018/05/09	13	22.15	3	22.07	22.25	10	5,354	0.19%
2018/05/08	4	21.63	10	21.85	22.05	-6	5,160	-0.12%
2018/05/03	0	0.00	2	20.85	21.00	-2	5,045	-0.04%
2018/05/02	1	20.70	0	0.00	20.95	1	5,090	0.02%
2018/04/30	9	20.56	0	0.00	20.65	9	5,084	0.18%
2018/04/27	0	0.00	1	20.25	20.35	-1	5,081	-0.02%
2018/04/25	1	20.00	0	0.00	20.55	1	5,055	0.02%
2018/04/24	11	20.96	0	0.00	20.95	11	4,979	0.22%
2018/04/23	10	22.05	0	0.00	22.05	10	4,942	0.20%
2018/04/20	2	22.00	0	0.00	22.05	2	5,095	0.04%
2018/04/19	2	22.30	8	22.23	22.30	-6	5,031	-0.12%
2018/04/18	0	0.00	4	22.69	22.60	-4	4,983	-0.08%
2018/04/17	3	22.75	0	0.00	22.70	3	4,968	0.06%
2018/04/16	10	22.85	2	22.90	22.85	8	5,011	0.16%
2018/04/12	0	0.00	3	23.25	23.40	-3	4,968	-0.06%
2018/04/11	8	23.60	1	23.60	23.50	7	5,006	0.14%
2018/04/10	10	23.35	0	0.00	23.35	10	5,091	0.20%
2018/04/09	2	23.60	2	23.90	23.55	0	5,137	0.00%
2018/04/03	11	23.85	0	0.00	23.85	11	5,145	0.21%
2018/04/02	13	24.08	2	24.15	23.85	11	5,155	0.21%
2018/03/31	6	24.01	1	24.20	24.05	5	5,160	0.10%
2018/03/30	11	23.79	5	23.78	23.85	6	5,157	0.12%
2018/03/29	2	23.00	0	0.00	23.05	2	5,105	0.04%
2018/03/28	1	23.30	2	23.30	23.30	-1	4,980	-0.02%
2018/03/27	1	23.50	0	0.00	23.50	1	4,916	0.02%
2018/03/26	7	23.39	0	0.00	23.40	7	4,863	0.14%
2018/03/23	4	23.69	0	0.00	23.70	4	4,814	0.08%
2018/03/22	3	24.53	4	24.70	24.35	-1	4,761	-0.02%
2018/03/21	7	24.81	0	0.00	24.65	7	4,805	0.15%
2018/03/20	1	24.90	0	0.00	24.85	1	5,135	0.02%
2018/03/19	10	25.09	5	25.03	25.05	5	5,212	0.10%
2018/03/16	10	25.70	0	0.00	25.70	10	5,125	0.20%
2018/03/15	13	25.94	0	0.00	25.80	13	4,877	0.27%
2018/03/14	2	26.40	2	26.10	26.10	0	5,124	0.00%
2018/03/13	11	26.63	1	26.20	26.20	10	5,199	0.19%
2018/03/09	0	0.00	1	25.85	26.05	-1	5,250	-0.02%
2018/02/27	0	0.00	7	25.15	25.20	-7	6,381	-0.11%
2018/02/22	0	0.00	1	24.55	24.75	-1	6,560	-0.02%
2018/02/21	0	0.00	3	24.20	24.35	-3	6,604	-0.05%
2018/02/12	1	23.40	3.6	23.56	23.50	-2.6	6,677	-0.04%
2018/02/09	2	23.78	0	0.00	23.80	2	6,734	0.03%
2018/02/07	3	24.62	2	24.40	24.50	1	7,146	0.01%
2018/02/06	17	23.87	2	24.65	23.75	15	7,212	0.21%
2018/02/05	3	26.00	0	0.00	26.15	3	7,178	0.04%
2018/02/02	1	26.50	2	26.50	26.60	-1	7,402	-0.01%
2018/01/30	4	27.08	3	27.05	26.90	1	7,702	0.01%
2018/01/26	0	0.00	6	26.87	26.55	-6	8,327	-0.07%
2018/01/25	16	26.91	0	0.00	26.85	16	8,491	0.19%
2018/01/23	3	26.75	0	0.00	26.85	3	8,528	0.04%
2018/01/22	3	26.80	0	0.00	26.75	3	8,664	0.03%
2018/01/18	2	27.03	0	0.00	27.00	2	9,298	0.02%
2018/01/17	6	27.17	5	27.10	27.05	1	9,505	0.01%
2018/01/16	3	26.92	0	0.00	27.30	3	9,568	0.03%
2018/01/15	6	26.35	0	0.00	26.35	6	9,558	0.06%
2018/01/12	0	0.00	65	26.40	26.25	-65	9,622	-0.68%
2018/01/10	1	26.10	1	26.30	26.05	0	9,769	0.00%
2018/01/05	1	26.90	1	26.90	26.90	0	10,569	0.00%
2018/01/04	1	27.10	2	27.10	27.05	-1	10,909	-0.01%
2018/01/03	3	26.48	3	26.68	26.65	0	11,278	0.00%
2018/01/02	1	26.50	3	26.40	26.40	-2	12,507	-0.02%