南茂 (8150)-元大-歸仁券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
45.75
漲跌
▲1.10
漲幅
+2.46%
成交量
8,721張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－元大-歸仁券商分點個股進出

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-歸仁券商分點個股進出
元大-歸仁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
2024/05/22	0	0.00	4	44.91	45.75	-4	5,202	-0.08%
2024/05/21	3	44.15	4	44.45	44.65	-1	5,130	-0.02%
2024/05/20	6	43.28	16	44.11	43.85	-10	5,027	-0.20%
2024/05/17	5.1	43.31	1	44.10	43.20	4.1	4,908	0.08%
2024/05/16	5	43.80	1	43.60	43.65	4	4,821	0.08%
2024/05/15	1	43.50	1	43.80	43.45	0	4,826	0.00%
2024/05/14	4	43.24	0	0.00	43.45	4	4,860	0.08%
2024/05/13	1	43.00	0	0.00	42.90	1	4,828	0.02%
2024/05/10	27.1	43.50	0	0.00	43.40	27.1	4,785	0.57%
2024/05/09	1	45.69	0	0.00	45.20	1	4,670	0.02%
2024/05/07	1	45.15	0	0.00	45.60	1	4,603	0.02%
2024/05/06	2.1	45.40	0	0.00	45.40	2.1	4,562	0.05%
2024/05/03	4	46.70	0	0.00	45.50	4	4,557	0.09%
2024/05/02	1	46.45	0	0.00	46.40	1	4,532	0.02%
2024/04/30	5	46.00	0	0.00	45.90	5	4,527	0.11%
2024/04/29	0	0.00	14	46.81	47.00	-14	4,522	-0.31%
2024/04/25	2	46.38	0	0.00	46.20	2	4,678	0.04%
2024/04/24	0	0.00	1	47.30	47.30	-1	4,678	-0.02%
2024/04/23	0	45.05	0	0.00	45.85	0	4,714	0.00%
2024/04/22	1	45.05	1	45.30	45.35	0	4,707	0.00%
2024/04/19	17.1	45.86	0	0.00	45.65	17.1	4,735	0.36%
2024/04/17	0	47.00	0	0.00	47.45	0	4,924	0.00%
2024/04/16	2.1	47.17	1	47.00	46.85	1.1	4,932	0.02%
2024/04/15	1	47.81	0	0.00	48.10	1	4,881	0.02%
2024/04/11	0.1	48.25	0	0.00	48.75	0.1	4,866	0.00%
2024/04/10	2	48.65	0	0.00	48.75	2	4,843	0.04%
2024/04/09	2	48.88	7	48.64	48.85	-5	4,812	-0.10%
2024/04/03	1	48.70	0	0.00	49.25	1	4,736	0.02%
2024/04/02	1	49.30	0	49.40	49.25	1	4,707	0.02%
2024/03/29	3	49.97	0	0.00	50.00	3	4,671	0.06%
2024/03/28	5	50.92	4	51.58	51.00	1	4,426	0.02%
2024/03/27	2	50.60	5	49.71	50.70	-3	4,216	-0.07%
2024/03/26	3	48.43	1	48.20	48.40	2	4,105	0.05%
2024/03/25	1	49.85	1	49.25	49.95	0	4,057	0.00%
2024/03/22	8	50.66	1	52.00	50.90	7	4,012	0.17%
2024/03/21	3	50.50	6	50.23	51.00	-3	3,964	-0.08%
2024/03/20	3	50.10	22.1	51.26	50.10	-19.1	3,935	-0.48%
2024/03/19	3.1	49.88	87.1	49.49	49.75	-84.1	3,747	-2.24%
2024/03/18	1.1	48.22	8	48.53	48.65	-6.9	3,715	-0.19%
2024/03/14	1	48.30	1.1	47.07	47.55	-0.1	3,703	0.00%
2024/03/13	0	0.00	6	48.52	48.50	-6	3,701	-0.16%
2024/03/12	0	0.00	0.1	48.03	48.10	-0.1	3,660	0.00%
2024/03/11	0	0.00	2	47.25	46.90	-2	3,618	-0.06%
2024/03/08	16.1	47.02	18	47.41	46.90	-1.9	3,605	-0.05%
2024/03/07	12.1	46.20	2.3	46.57	47.15	9.8	3,582	0.27%
2024/03/06	2.3	46.04	14	46.06	46.65	-11.8	3,501	-0.34%
2024/03/05	0	0.00	0.1	45.25	45.10	-0.1	3,439	0.00%
2024/03/04	10.1	45.40	26.1	45.10	45.10	-16.1	3,411	-0.47%
2024/03/01	1.1	44.16	1	44.45	43.95	0.1	3,303	0.00%
2024/02/29	0	0.00	5.6	44.06	44.10	-5.6	3,258	-0.17%
2024/02/27	1.2	43.66	2.2	43.22	43.65	-1	3,193	-0.03%
2024/02/26	0.2	43.30	0.1	43.35	43.45	0.1	3,173	0.00%
2024/02/23	11.4	43.56	4	43.05	43.25	7.4	3,197	0.23%
2024/02/22	0	0.00	1.1	43.80	44.00	-1.1	3,140	-0.04%
2024/02/21	0.1	43.00	0.1	43.25	43.15	0	3,103	0.00%
2024/02/20	0	0.00	0.1	43.70	43.50	-0.1	3,101	0.00%
2024/02/19	4.1	43.60	0	0.00	43.60	4.1	3,098	0.13%
2024/02/16	1.1	43.65	1	43.50	43.50	0.1	3,115	0.00%
2024/02/15	0	0.00	2	43.20	43.65	-2	3,104	-0.06%
2024/02/05	0	0.00	19	41.55	41.70	-19	3,058	-0.62%
2024/01/31	0	0.00	1	42.40	42.80	-1	3,169	-0.03%
2024/01/26	0.1	42.95	0	0.00	42.60	0.1	3,572	0.00%
2024/01/23	1	43.60	0	0.00	43.10	1	3,637	0.03%
2024/01/22	0	0.00	1	44.10	43.95	-1	3,630	-0.03%
2024/01/19	1	43.80	18	43.87	43.70	-17	3,632	-0.47%
2024/01/17	0	0.00	6	42.75	43.00	-6	3,746	-0.16%
2024/01/16	3	42.97	0	0.00	42.80	3	3,897	0.08%
2024/01/15	0	0.00	1	43.30	43.20	-1	4,088	-0.02%
2024/01/12	2	43.28	1	43.50	42.80	1	4,073	0.02%
2024/01/11	3	43.28	3	43.25	43.50	0	3,950	0.00%
2024/01/08	1	40.80	0	0.00	41.15	1	3,859	0.03%
2024/01/05	1	41.51	0	0.00	41.40	1	3,859	0.03%
2024/01/03	0	0.00	18	41.85	41.85	-18	3,854	-0.47%
2023/12/28	10	43.00	0	0.00	43.00	10	3,814	0.26%
2023/12/27	0	0.00	11	43.56	43.70	-11	3,799	-0.29%
2023/12/26	1	43.10	0	0.00	43.10	1	3,769	0.03%
2023/12/21	0	0.00	3	42.25	42.45	-3	3,729	-0.08%
2023/12/20	2	42.28	1	42.40	42.45	1	3,712	0.03%
2023/12/19	1	43.05	0	0.00	42.90	1	3,654	0.03%
2023/12/15	15	43.53	2	43.20	43.10	13	3,550	0.37%
2023/12/14	1	43.20	1	43.45	43.35	0	3,466	0.00%
2023/12/13	0	0.00	1	42.65	43.15	-1	3,404	-0.03%
2023/12/11	0	0.00	2	42.55	42.40	-2	3,319	-0.06%
2023/12/08	5	42.41	4.3	42.50	42.45	0.7	3,282	0.02%
2023/12/07	25	41.75	2.1	42.00	41.75	23	3,220	0.71%
2023/12/06	0	0.00	1	41.55	41.70	-1	3,211	-0.03%
2023/12/05	0.1	41.40	0.1	41.80	41.85	-0.1	3,206	0.00%
2023/12/04	1.1	41.82	0	0.00	42.00	1.1	3,208	0.03%
2023/12/01	0	41.20	0.1	41.05	41.10	0	3,234	0.00%
2023/11/30	0	0.00	10.1	40.85	40.80	-10.1	3,201	-0.32%
2023/11/29	1.1	40.44	1	40.35	40.35	0.1	3,166	0.00%
2023/11/28	0	0.00	2	40.00	40.20	-2	3,156	-0.06%
2023/11/22	0.1	39.75	10	40.10	39.85	-9.9	3,338	-0.30%
2023/11/21	0	0.00	0.1	39.45	39.50	-0.1	3,305	0.00%
2023/11/20	0	0.00	2	39.10	39.05	-2	3,285	-0.06%
2023/11/15	0	0.00	11	38.60	38.60	-11	3,264	-0.34%
2023/11/13	0	0.00	0.1	38.15	38.15	-0.1	3,226	0.00%
2023/11/10	9	37.89	7	38.10	37.75	2	3,212	0.06%
2023/11/09	2	37.75	0	0.00	37.40	2	3,172	0.06%
2023/11/08	11.1	37.28	2	37.23	37.35	9.1	3,149	0.29%
2023/11/07	7	37.44	0.4	37.50	37.35	6.6	3,090	0.21%
2023/11/06	4.1	38.00	1	37.80	37.80	3.1	3,057	0.10%
2023/11/03	32.5	38.45	16	38.01	37.95	16.5	2,995	0.55%
2023/11/02	37	41.80	35	41.97	42.05	2	2,742	0.07%
2023/10/31	0.1	40.69	0	0.00	40.95	0.1	2,819	0.00%
2023/10/27	4	41.13	0	0.00	40.90	4	2,781	0.14%
2023/10/26	0	0.00	0.2	41.35	41.45	-0.2	2,757	-0.01%
2023/10/25	6	42.24	5	42.25	42.00	1	2,710	0.04%
2023/10/24	4	41.64	6.1	41.43	42.15	-2.1	2,516	-0.08%
2023/10/23	2	41.63	32.2	40.46	41.40	-30.1	2,312	-1.30%
2023/10/20	0	0.00	5.1	39.89	39.85	-5.1	2,121	-0.24%
2023/10/19	0	0.00	22	39.65	39.55	-22	2,097	-1.05%
2023/10/18	3	39.10	10.2	39.15	39.95	-7.2	2,111	-0.34%
2023/10/17	0	0.00	3.1	39.26	39.00	-3.1	2,098	-0.15%
2023/10/13	2.3	38.55	26	38.98	39.05	-23.8	2,128	-1.12%
2023/10/12	2	38.40	0	0.00	38.50	2	2,120	0.09%
2023/10/11	1	38.25	20.3	38.25	38.20	-19.3	2,129	-0.90%
2023/10/06	0.1	38.10	2.1	38.15	38.00	-2	2,131	-0.09%
2023/10/05	0	0.00	0.2	37.73	37.90	-0.2	2,140	-0.01%
2023/10/04	5.3	37.38	1.1	37.50	37.50	4.2	2,157	0.19%
2023/10/03	0.2	37.90	1	37.90	37.90	-0.9	2,178	-0.04%
2023/09/27	1	37.30	1	37.45	37.60	0	2,264	0.00%
2023/09/26	2	37.78	1	37.60	37.55	1	2,294	0.04%
2023/09/25	5	38.37	2	38.47	38.50	3	2,381	0.13%
2023/09/22	1	38.25	0.3	38.14	38.50	0.7	2,386	0.03%
2023/09/21	0	38.30	1.2	38.50	38.30	-1.2	2,483	-0.05%
2023/09/20	0.1	39.19	0	0.00	39.05	0.1	2,552	0.00%
2023/09/19	30	39.57	2	39.20	39.20	28	2,594	1.08%
2023/09/18	0.2	39.45	2	39.79	39.60	-1.9	2,632	-0.07%
2023/09/15	0	0.00	1	39.30	39.20	-1	2,641	-0.04%
2023/09/14	0.1	39.00	0	0.00	39.00	0.1	2,678	0.00%
2023/09/13	0.3	39.40	1	39.00	38.95	-0.7	2,713	-0.03%
2023/09/12	0	0.00	8	39.75	39.70	-8	2,728	-0.29%
2023/09/11	1	39.00	0	0.00	39.00	1	2,770	0.04%
2023/09/08	5	39.74	3	39.50	39.60	2	2,798	0.07%
2023/09/07	3	40.25	2.1	40.43	40.35	0.9	2,809	0.03%
2023/09/06	0	0.00	28.5	39.82	40.00	-28.5	2,775	-1.03%
2023/09/05	0	0.00	4.1	38.62	38.80	-4.1	2,697	-0.15%
2023/09/04	0.5	38.52	2	38.70	38.70	-1.5	2,707	-0.06%
2023/09/01	3	38.47	1.4	38.53	38.50	1.6	2,726	0.06%
2023/08/31	0	0.00	1	38.30	38.35	-1	2,721	-0.04%
2023/08/30	2	37.85	2	37.68	37.90	0	2,726	0.00%
2023/08/29	3.3	38.09	2.3	37.84	37.75	1	2,723	0.04%
2023/08/28	2.4	37.35	24.2	38.04	37.95	-21.8	2,689	-0.81%
2023/08/25	0.3	37.18	4	37.14	37.05	-3.7	2,583	-0.14%
2023/08/24	1.3	37.08	3	37.32	36.90	-1.7	2,618	-0.06%
2023/08/23	0	0.00	2	37.05	37.00	-2	2,712	-0.07%
2023/08/21	3	36.85	2	36.83	36.60	1	2,779	0.04%
2023/08/18	0	0.00	3	36.43	36.30	-3	2,789	-0.11%
2023/08/17	1.1	35.54	0	0.00	35.85	1.1	2,778	0.04%
2023/08/16	3	35.97	4	35.89	35.75	-1	2,766	-0.03%
2023/08/15	1	36.25	1	36.45	36.45	0	2,753	0.00%
2023/08/14	4	36.70	3.2	36.65	36.55	0.8	2,755	0.03%
2023/08/11	1	36.85	0	0.00	37.05	1	2,765	0.04%
2023/08/10	1	36.55	1	36.30	36.70	0	2,765	0.00%
2023/08/09	5	36.91	3	37.02	36.90	2	2,743	0.07%
2023/08/08	9	37.19	7.1	36.96	37.05	1.9	2,735	0.07%
2023/08/07	4	37.21	6.3	37.36	37.35	-2.3	2,714	-0.08%
2023/08/04	9	36.27	5.2	36.43	36.30	3.8	2,659	0.14%
2023/08/02	0	0.00	1	35.90	35.70	-1	2,606	-0.04%
2023/08/01	0.1	35.75	1	35.75	35.75	-0.9	2,645	-0.03%
2023/07/31	4	36.21	0	0.00	35.75	4	2,669	0.15%
2023/07/28	1.4	36.10	10	36.02	36.10	-8.6	2,641	-0.33%
2023/07/27	5	35.30	1	35.70	35.75	4	2,642	0.15%
2023/07/26	1	35.15	0.3	35.45	35.20	0.7	2,635	0.03%
2023/07/25	1.2	35.59	0	0.00	35.45	1.2	2,677	0.05%
2023/07/24	0.2	35.90	0	0.00	35.55	0.2	2,680	0.01%
2023/07/21	1.1	35.86	2	35.73	36.00	-0.9	2,661	-0.03%
2023/07/20	6.2	35.71	3	35.78	35.70	3.2	2,652	0.12%
2023/07/19	2	36.05	52	36.05	36.20	-50	2,626	-1.90%
2023/07/18	1	36.10	1.2	36.40	36.00	-0.2	2,620	-0.01%
2023/07/17	1.2	35.36	1	35.85	35.75	0.2	2,592	0.01%
2023/07/14	1	35.20	0	0.00	35.45	1	2,609	0.04%
2023/07/13	11.1	34.78	1	34.65	34.60	10.1	2,607	0.39%
2023/07/12	1.1	34.92	1	34.80	34.80	0.1	2,593	0.00%
2023/07/11	2.5	35.19	0	0.00	35.10	2.5	2,604	0.10%
2023/07/10	1	34.65	0	0.00	34.70	1	2,638	0.04%
2023/07/07	3.1	35.47	1	35.25	35.25	2.1	2,650	0.08%
2023/07/06	0.1	36.20	5	36.38	36.10	-5	2,648	-0.19%
2023/07/05	53.4	35.95	3	36.00	35.95	50.4	2,646	1.90%
2023/07/04	4.1	35.88	6	35.98	35.70	-1.9	2,677	-0.07%
2023/07/03	38.1	36.04	1	35.65	35.60	37.1	2,706	1.37%
2023/06/30	10.2	36.44	1	36.50	36.50	9.2	2,701	0.34%
2023/06/29	3.2	36.81	0	0.00	36.35	3.2	2,720	0.12%
2023/06/28	6	39.17	2	38.95	38.95	4	2,620	0.15%
2023/06/27	5	39.58	1.2	39.33	39.15	3.9	2,536	0.15%
2023/06/26	1.1	39.41	6.8	39.74	39.70	-5.7	2,484	-0.23%
2023/06/21	0.2	39.32	0	0.00	39.35	0.2	2,444	0.01%
2023/06/20	5.1	38.74	4	39.03	39.15	1.1	2,428	0.04%
2023/06/19	11.1	39.01	0	0.00	38.75	11.1	2,383	0.46%
2023/06/16	2	39.20	16	39.30	39.45	-14	2,348	-0.60%
2023/06/15	7.2	39.05	3	38.98	39.00	4.2	2,320	0.18%
2023/06/14	9	39.39	5	39.76	39.35	4	2,306	0.17%
2023/06/13	4.1	40.08	2.1	39.86	39.80	2	2,278	0.09%
2023/06/12	0.3	40.00	0	0.00	40.30	0.3	2,251	0.01%
2023/06/09	7.1	40.12	6	39.90	40.05	1.1	2,239	0.05%
2023/06/08	0	0.00	0.1	40.85	40.70	-0.1	2,223	0.00%
2023/06/07	0	0.00	0.3	40.77	40.85	-0.3	2,230	-0.01%
2023/06/05	0.1	40.60	1.2	40.63	40.55	-1.1	2,226	-0.05%
2023/06/02	2.3	40.36	0	0.00	40.15	2.3	2,252	0.10%
2023/06/01	0.2	39.75	0	0.00	40.00	0.2	2,247	0.01%
2023/05/31	1	39.70	2	39.15	39.50	-1	2,257	-0.04%
2023/05/30	9	39.21	11	39.18	39.05	-2	2,248	-0.09%
2023/05/29	14	40.56	8	40.23	39.55	6	2,282	0.26%
2023/05/26	7	39.30	9.3	39.33	39.50	-2.3	2,283	-0.10%
2023/05/25	1.1	38.42	0	0.00	38.70	1.1	2,255	0.05%
2023/05/24	1.1	38.45	0	0.00	38.35	1.1	2,278	0.05%
2023/05/23	1	38.50	3	38.55	38.55	-2	2,301	-0.09%
2023/05/22	3.2	38.24	0	0.00	38.45	3.2	2,307	0.14%
2023/05/18	1	38.65	0	0.00	38.50	1	2,324	0.04%
2023/05/11	0.1	37.70	0.1	37.85	37.70	-0.1	2,366	0.00%
2023/05/09	0.1	38.10	0	0.00	38.20	0.1	2,375	0.00%
2023/05/08	1	38.70	3.2	38.91	38.85	-2.2	2,384	-0.09%
2023/05/05	0	0.00	3.2	37.93	38.10	-3.2	2,412	-0.13%
2023/05/04	1.2	37.61	0	0.00	37.55	1.2	2,478	0.05%
2023/05/03	3.1	37.33	3.1	37.52	37.65	0	2,523	0.00%
2023/05/02	0.2	37.38	0	0.00	37.35	0.2	2,582	0.01%
2023/04/28	1.1	36.71	36.3	36.80	37.00	-35.2	2,618	-1.34%
2023/04/27	1.3	36.60	0	0.00	36.40	1.3	2,568	0.05%
2023/04/26	0.2	36.51	0	0.00	36.85	0.2	2,570	0.01%
2023/04/25	2.1	36.85	0	0.00	36.60	2.1	2,572	0.08%
2023/04/24	0.2	37.27	0	0.00	37.20	0.2	2,562	0.01%
2023/04/21	1.1	37.94	1	37.75	37.30	0.1	2,560	0.00%
2023/04/20	1.3	38.15	0	0.00	38.05	1.3	2,554	0.05%
2023/04/19	3	38.65	1	38.40	38.20	2	2,561	0.08%
2023/04/18	0.1	38.90	2	38.90	38.90	-1.9	2,532	-0.08%
2023/04/17	1.1	38.86	1	39.05	38.85	0.1	2,528	0.00%
2023/04/14	2.1	38.53	0	0.00	38.85	2.1	2,518	0.08%
2023/04/13	1	38.85	8	39.06	38.70	-7	2,528	-0.28%
2023/04/12	1	38.90	5	39.15	39.15	-4	2,502	-0.16%
2023/04/11	0	0.00	3	38.73	39.05	-3	2,474	-0.12%
2023/04/10	7	38.28	0	0.00	38.45	7	2,440	0.29%
2023/04/07	5.3	39.04	2	39.05	38.60	3.3	2,421	0.14%
2023/04/06	1	38.10	2.3	38.93	39.10	-1.3	2,365	-0.05%
2023/03/31	4	38.55	10	38.60	38.35	-6	2,317	-0.26%
2023/03/30	0	0.00	10	37.25	37.50	-10	2,223	-0.45%
2023/03/29	2	36.95	0	0.00	37.00	2	2,203	0.09%
2023/03/28	1	36.80	1	36.70	36.90	0	2,230	0.00%
2023/03/27	0	37.05	0	0.00	36.90	0	2,253	0.00%
2023/03/24	2	37.15	1.1	37.05	37.05	1	2,270	0.04%
2023/03/23	2	36.98	0	0.00	36.90	2	2,269	0.09%
2023/03/22	0	0.00	1.1	37.10	37.10	-1.1	2,276	-0.05%
2023/03/21	6	36.90	0	0.00	37.00	6	2,272	0.26%
2023/03/17	1	35.85	0	0.00	35.95	1	2,258	0.04%
2023/03/16	0	35.75	1	35.80	35.70	-1	2,233	-0.04%
2023/03/15	5	36.68	0	0.00	36.30	5	2,230	0.22%
2023/03/14	1	36.45	1	36.65	36.60	0	2,250	0.00%
2023/03/13	0.1	36.50	0	0.00	36.95	0.1	2,276	0.00%
2023/03/10	0	0.00	1	37.25	37.30	-1	2,264	-0.04%
2023/03/09	0	0.00	6	37.53	37.60	-6	2,269	-0.26%
2023/03/08	1	37.65	9	37.55	37.65	-8	2,280	-0.35%
2023/03/07	4	37.44	4	37.49	37.70	0	2,256	0.00%
2023/03/06	1.1	37.05	3	37.05	37.00	-1.9	2,209	-0.09%
2023/03/03	22	36.64	7	36.61	36.70	15	2,209	0.68%
2023/03/02	0	0.00	1	36.25	36.35	-1	2,212	-0.05%
2023/03/01	7	35.59	7	36.24	36.05	0	2,198	0.00%
2023/02/24	10	36.14	6	36.64	36.40	4	2,134	0.19%
2023/02/23	0	0.00	23	37.02	37.00	-23	2,057	-1.12%
2023/02/22	2	35.90	1	36.35	36.55	1	2,048	0.05%
2023/02/21	0	0.00	5	36.19	36.55	-5	2,049	-0.24%
2023/02/20	1	35.70	0	0.00	35.80	1	2,097	0.05%
2023/02/15	1	35.35	0	0.00	35.35	1	2,208	0.05%
2023/02/13	3.3	35.03	0	0.00	35.30	3.3	2,267	0.15%
2023/02/09	1	35.80	1	35.95	35.80	0	2,317	0.00%
2023/02/08	5	35.75	1	35.90	35.85	4	2,344	0.17%
2023/02/07	2	35.25	0	0.00	35.50	2	2,334	0.09%
2023/02/06	2	35.55	0	0.00	35.50	2	2,331	0.09%
2023/02/03	0	0.00	6	36.15	36.20	-6	2,314	-0.26%
2023/02/02	25	35.70	6	35.41	35.80	19	2,255	0.84%
2023/02/01	5	34.55	0	0.00	34.65	5	2,211	0.23%
2023/01/31	0	0.00	26	34.85	34.60	-26	2,197	-1.18%
2023/01/11	0	0.00	3	33.73	33.80	-3	2,545	-0.12%
2023/01/10	0	0.00	11	33.75	33.80	-11	2,593	-0.42%
2023/01/09	0	0.00	1	33.60	33.70	-1	2,612	-0.04%
2023/01/06	0	0.00	4	33.40	33.35	-4	2,612	-0.15%
2023/01/04	5	33.40	5	33.30	33.40	0	2,666	0.00%
2023/01/03	0	0.00	1	33.70	33.70	-1	2,694	-0.04%
2022/12/30	4	32.53	3	32.75	33.50	1	2,668	0.04%
2022/12/29	0	0.00	1	31.90	32.65	-1	2,657	-0.04%
2022/12/28	1	32.35	0	0.00	32.30	1	2,682	0.04%
2022/12/27	1	32.85	0	0.00	32.65	1	2,701	0.04%
2022/12/23	1	32.90	1	32.85	32.90	0	2,727	0.00%
2022/12/22	1	32.55	0	0.00	32.50	1	2,761	0.04%
2022/12/20	1	32.30	0	0.00	32.45	1	2,801	0.04%
2022/12/19	1	33.40	0	0.00	33.20	1	2,836	0.04%
2022/12/16	0.1	33.00	2	32.95	33.05	-2	2,833	-0.07%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/14	0	0.00	1	33.45	33.40	-1	2,852	-0.04%
2022/12/12	0	0.00	1	32.70	33.00	-1	2,862	-0.03%
2022/12/09	1	33.30	0	0.00	33.30	1	2,906	0.03%
2022/12/08	2	33.20	0	0.00	33.10	2	2,922	0.07%
2022/12/06	5	34.13	1.4	34.52	33.70	3.6	2,928	0.12%
2022/12/05	0	0.00	31	34.41	34.70	-31	2,933	-1.06%
2022/12/02	0	0.00	1	34.15	34.20	-1	2,933	-0.03%
2022/12/01	0	0.00	4	34.06	34.10	-4	2,937	-0.14%
2022/11/30	6	33.57	0	0.00	33.60	6	2,935	0.20%
2022/11/29	1	33.05	0	0.00	33.30	1	2,910	0.03%
2022/11/28	3	33.25	0	0.00	33.15	3	2,943	0.10%
2022/11/24	0	0.00	1	33.35	33.65	-1	2,977	-0.03%
2022/11/23	1	32.95	0	0.00	32.95	1	2,944	0.03%
2022/11/21	1	33.20	0	0.00	33.20	1	2,961	0.03%
2022/11/18	30	33.84	3.2	34.01	33.80	26.8	2,928	0.92%
2022/11/17	5	33.68	10	33.84	33.95	-5	2,898	-0.17%
2022/11/16	0	0.00	7.1	33.66	33.60	-7.1	2,875	-0.25%
2022/11/15	0	0.00	2	33.05	33.15	-2	2,814	-0.07%
2022/11/14	0	0.00	23	32.70	32.70	-23	2,801	-0.82%
2022/11/11	7	33.35	10	32.55	32.50	-3	2,784	-0.11%
2022/11/10	0	0.00	11	32.05	32.20	-11	2,760	-0.40%
2022/11/09	5	32.40	1.1	32.40	32.30	3.9	2,752	0.14%
2022/11/08	1	32.15	6	32.08	32.00	-5	2,728	-0.18%
2022/11/07	2	31.68	0.1	31.50	31.60	2	2,706	0.07%
2022/11/04	2	31.45	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	1	32.10	32.25	-1	2,679	-0.04%
2022/11/02	1	32.10	0	0.00	31.95	1	2,687	0.04%
2022/11/01	0	0.00	1	31.80	31.65	-1	2,720	-0.04%
2022/10/31	0	0.00	2	32.00	31.75	-2	2,776	-0.07%
2022/10/28	1	31.60	2	31.80	31.40	-1	2,801	-0.04%
2022/10/27	0	0.00	3.1	30.98	31.70	-3.1	2,773	-0.11%
2022/10/26	7.1	30.74	4	30.83	30.60	3.1	2,791	0.11%
2022/10/25	1	31.25	2	30.80	30.70	-1	2,774	-0.04%
2022/10/24	1.1	31.55	1	31.35	31.25	0.1	2,808	0.00%
2022/10/21	2.2	32.06	4	32.20	31.85	-1.9	2,761	-0.07%
2022/10/20	2.1	32.00	5	32.00	32.20	-3	2,735	-0.11%
2022/10/19	34	32.26	13.2	32.47	32.30	20.8	2,646	0.79%
2022/10/18	2	30.80	3	30.80	31.00	-1	2,465	-0.04%
2022/10/17	0	0.00	2	29.80	30.00	-2	2,476	-0.08%
2022/10/14	0	0.00	1.3	29.15	29.30	-1.3	2,507	-0.05%
2022/10/13	6.2	28.49	0	0.00	28.40	6.2	2,567	0.24%
2022/10/12	1.1	29.31	0	0.00	29.45	1.1	2,564	0.04%
2022/10/11	0	29.78	0	0.00	29.50	0	2,598	0.00%
2022/10/06	1	30.85	0	0.00	31.00	1	2,689	0.04%
2022/09/30	1	29.54	1	29.75	30.00	0	2,829	0.00%
2022/09/29	0	0.00	1	29.40	29.70	-1	2,886	-0.03%
2022/09/28	7	29.39	0	0.00	29.25	7	2,924	0.24%
2022/09/26	12	30.67	0	0.00	29.85	12	3,054	0.39%
2022/09/23	0	31.85	0	0.00	31.75	0	3,111	0.00%
2022/09/22	4	31.80	1	31.95	32.00	3	3,218	0.09%
2022/09/21	3	32.32	0	0.00	32.25	3	3,330	0.09%
2022/09/20	4	32.70	0	0.00	32.85	4	3,458	0.12%
2022/09/16	52	32.75	1	33.15	32.75	51	3,540	1.44%
2022/09/15	20.2	33.25	0	0.00	33.25	20.2	3,556	0.57%
2022/09/14	2	33.08	0	0.00	33.30	2	3,606	0.06%
2022/09/13	1	33.90	1	33.85	33.80	0	3,611	0.00%
2022/09/12	1	33.80	0	0.00	33.80	1	3,635	0.03%
2022/09/08	1	33.15	1	34.20	34.25	0	3,649	0.00%
2022/09/07	20	33.01	0	0.00	33.00	20	3,673	0.55%
2022/09/06	11	33.74	0	0.00	33.40	11	3,690	0.30%
2022/09/02	15.1	34.33	0	0.00	34.50	15.1	3,692	0.41%
2022/08/31	20	35.95	0	0.00	35.75	20	3,671	0.54%
2022/08/30	0	0.00	1	36.20	36.15	-1	3,661	-0.03%
2022/08/29	7	35.93	1	35.90	36.00	6	3,680	0.16%
2022/08/25	12	36.43	2	36.50	36.40	10	3,712	0.27%
2022/08/24	13	36.33	1	36.15	36.10	12	3,763	0.32%
2022/08/23	5	36.35	0	0.00	36.35	5	3,790	0.13%
2022/08/22	6	36.73	1	36.95	36.85	5	3,793	0.13%
2022/08/19	0	0.00	1	36.45	37.15	-1	3,802	-0.03%
2022/08/18	10	36.40	1	36.50	36.40	9	3,773	0.24%
2022/08/17	1	36.30	0	0.00	36.45	1	3,775	0.03%
2022/08/16	0	0.00	2	36.43	36.50	-2	3,765	-0.05%
2022/08/15	21	36.53	0	0.00	36.70	21	3,765	0.56%
2022/08/12	5	36.20	1	36.25	36.30	4	3,747	0.11%
2022/08/11	0	0.00	1	35.75	35.70	-1	3,764	-0.03%
2022/08/10	3	35.20	0	0.00	35.10	3	3,769	0.08%
2022/08/09	2	35.45	0	0.00	35.45	2	3,776	0.05%
2022/08/08	0	0.00	3	35.22	35.60	-3	3,783	-0.08%
2022/08/05	1	34.65	2	34.95	34.90	-1	3,757	-0.03%
2022/08/04	1	34.35	1	34.60	34.20	0	3,723	0.00%
2022/08/03	1	33.90	1	33.85	34.00	0	3,721	0.00%
2022/08/02	0	0.00	10	34.25	34.15	-10	3,742	-0.27%
2022/08/01	0.2	35.40	0	0.00	35.20	0.2	3,763	0.01%
2022/07/26	1	35.15	0.2	35.50	35.15	0.8	3,804	0.02%
2022/07/22	1	36.00	11	36.20	35.95	-10	3,843	-0.26%
2022/07/21	11	35.85	4	36.03	36.30	7	3,839	0.18%
2022/07/20	3	35.73	0	0.00	35.40	3	3,835	0.08%
2022/07/19	1	34.40	2	35.15	35.20	-1	3,839	-0.03%
2022/07/18	0	0.00	2	34.40	35.00	-2	3,864	-0.05%
2022/07/14	1	33.05	0	0.00	32.95	1	3,835	0.03%
2022/07/13	1	32.85	3	33.15	32.90	-2	3,822	-0.05%
2022/07/12	4	33.20	7	33.04	32.25	-3	3,819	-0.08%
2022/07/11	10	33.95	0	0.00	33.90	10	3,800	0.26%
2022/07/08	6	35.37	6	35.03	35.45	0	3,775	0.00%
2022/07/07	1	32.80	2	33.53	34.15	-1	3,746	-0.03%
2022/07/06	3	34.00	1	33.30	33.15	2	3,749	0.05%
2022/07/05	0	0.00	1	33.70	33.95	-1	3,748	-0.03%
2022/07/04	2	34.20	0	0.00	33.60	2	3,727	0.05%
2022/07/01	3.1	35.68	2	35.75	35.45	1.1	3,711	0.03%
2022/06/30	1.1	36.91	0	0.00	36.95	1.1	3,623	0.03%
2022/06/29	4	39.36	1.2	39.21	39.10	2.8	3,526	0.08%
2022/06/28	32	45.05	4	45.01	44.80	28	3,423	0.82%
2022/06/27	1	46.10	1	46.10	46.15	0	3,302	0.00%
2022/06/24	2	45.55	10	45.55	45.60	-8	3,282	-0.24%
2022/06/23	4.2	45.76	0	0.00	45.75	4.2	3,261	0.13%
2022/06/21	1.1	47.85	0	0.00	47.80	1.1	3,213	0.03%
2022/06/20	2	47.35	0	0.00	47.10	2	3,226	0.06%
2022/06/17	13.1	48.00	0	0.00	48.50	13.1	3,218	0.41%
2022/06/16	5	49.80	10	49.50	48.70	-5	3,252	-0.15%
2022/06/15	0	0.00	11	49.91	49.90	-11	3,323	-0.33%
2022/06/13	2	49.75	2	49.80	49.60	0	3,460	0.00%
2022/06/10	31	50.20	1	49.90	50.30	30	3,515	0.85%
2022/06/09	2	49.98	13	50.21	50.40	-11	3,580	-0.31%
2022/06/08	2	50.40	1	50.40	50.50	1	3,600	0.03%
2022/06/07	0	0.00	1	50.00	50.30	-1	3,685	-0.03%
2022/06/06	1	50.30	10	50.28	50.20	-9	3,746	-0.24%
2022/06/02	3	49.72	0	0.00	49.75	3	3,840	0.08%
2022/06/01	0	0.00	2.2	49.45	49.60	-2.2	4,021	-0.05%
2022/05/31	1	48.95	3	49.08	48.55	-2	4,144	-0.05%
2022/05/30	1	48.95	2	48.90	48.90	-1	4,315	-0.02%
2022/05/27	0	0.00	1	48.65	48.60	-1	4,516	-0.02%
2022/05/26	0	0.00	1	48.25	47.95	-1	5,446	-0.02%
2022/05/25	1	47.60	1	48.00	48.00	0	6,331	0.00%
2022/05/24	0	0.00	5	48.12	47.55	-5	6,400	-0.08%
2022/05/23	11	48.39	1	48.05	48.00	10	6,431	0.16%
2022/05/19	2	47.60	5	48.22	48.35	-3	6,686	-0.04%
2022/05/18	0	0.00	10	47.85	47.85	-10	6,697	-0.15%
2022/05/17	2	47.20	4	47.00	47.30	-2	6,838	-0.03%
2022/05/16	0	0.00	1	46.60	46.50	-1	6,863	-0.01%
2022/05/13	0	0.00	1	45.75	45.95	-1	6,866	-0.01%
2022/05/12	3	45.63	2	45.38	45.35	1	6,896	0.01%
2022/05/10	14	45.95	0	0.00	46.40	14	6,916	0.20%
2022/05/09	3.1	46.79	10	46.35	46.35	-6.9	6,936	-0.10%
2022/05/06	3	47.53	1	47.70	48.10	2	6,993	0.03%
2022/05/05	1	48.00	3	47.95	48.15	-2	7,055	-0.03%
2022/05/03	10	47.15	2	47.30	47.25	8	7,167	0.11%
2022/04/29	7	46.89	0	0.00	46.70	7	7,237	0.10%
2022/04/28	3	46.77	0	0.00	46.60	3	7,311	0.04%
2022/04/27	4	45.73	0	0.00	46.50	4	7,377	0.05%
2022/04/26	2	47.00	2	47.15	46.55	0	7,462	0.00%
2022/04/25	5.2	47.53	2	47.18	46.95	3.2	7,652	0.04%
2022/04/21	1	48.90	4	49.11	48.50	-3	8,139	-0.04%
2022/04/20	1	48.55	0	0.00	48.35	1	8,983	0.01%
2022/04/19	2	48.88	0	0.00	48.90	2	9,250	0.02%
2022/04/18	1	48.10	83	48.12	48.00	-82	9,292	-0.88%
2022/04/15	4	47.88	0	0.00	47.85	4	9,303	0.04%
2022/04/14	0.1	48.50	0	0.00	48.35	0.1	9,365	0.00%
2022/04/13	3	48.07	1	48.30	48.30	2	9,407	0.02%
2022/04/12	4	48.04	0	0.00	48.00	4	9,395	0.04%
2022/04/11	13	49.38	6	49.18	48.85	7	9,381	0.07%
2022/04/08	3	49.92	0	0.00	50.10	3	9,381	0.03%
2022/04/07	6	50.25	6	50.35	49.80	0	9,391	0.00%
2022/04/06	4	50.70	0	0.00	50.70	4	9,365	0.04%
2022/04/01	1	50.90	0	0.00	51.20	1	9,445	0.01%
2022/03/31	1	51.70	1	51.50	51.40	0	9,529	0.00%
2022/03/30	2	51.85	0	0.00	51.70	2	9,584	0.02%
2022/03/29	2.1	51.80	57	51.81	51.70	-54.9	9,654	-0.57%
2022/03/28	0.1	51.30	4	51.60	51.90	-3.9	9,789	-0.04%
2022/03/25	8.1	51.76	1	51.90	51.70	7.1	9,890	0.07%
2022/03/24	1.1	51.90	2	51.80	51.90	-0.9	9,896	-0.01%
2022/03/23	0.1	52.20	50	52.00	52.20	-49.9	9,951	-0.50%
2022/03/22	5	51.86	0	0.00	52.10	5	10,013	0.05%
2022/03/21	3	52.47	4.2	52.33	52.10	-1.2	10,032	-0.01%
2022/03/18	1	51.90	2	51.70	51.70	-1	10,045	-0.01%
2022/03/17	0	0.00	1	51.20	51.40	-1	9,960	-0.01%
2022/03/16	5.2	50.51	1	50.60	50.30	4.2	9,904	0.04%
2022/03/15	8	51.05	0	0.00	50.80	8	9,856	0.08%
2022/03/14	2	51.90	0.5	51.70	51.80	1.5	9,852	0.02%
2022/03/11	5	51.32	1	51.50	51.50	4	9,861	0.04%
2022/03/10	0.1	51.30	5	51.62	51.30	-5	9,886	-0.05%
2022/03/09	6	50.53	4.8	50.72	51.10	1.2	9,853	0.01%
2022/03/08	7	50.20	2	50.35	50.20	5	9,866	0.05%
2022/03/07	60.1	50.17	5	50.56	50.30	55.1	9,792	0.56%
2022/03/04	52	51.95	2	51.70	51.60	50	9,667	0.52%
2022/03/03	8	51.99	2	52.60	51.80	6	9,586	0.06%
2022/03/02	8	51.24	9	51.47	51.40	-1	9,508	-0.01%
2022/03/01	24.1	51.78	10	51.60	51.20	14.1	9,347	0.15%
2022/02/25	10	51.02	36.1	51.45	52.00	-26.1	8,431	-0.31%
2022/02/24	3	47.80	5	47.15	47.35	-2	7,667	-0.03%
2022/02/23	2	48.20	1	48.10	48.50	1	7,671	0.01%
2022/02/22	1.2	47.75	1	48.15	48.15	0.2	7,780	0.00%
2022/02/21	18	49.34	4	49.18	49.15	14	7,954	0.18%
2022/02/18	0	0.00	1	48.65	48.75	-1	8,077	-0.01%
2022/02/17	3	48.32	48.5	48.31	48.25	-45.5	8,172	-0.56%
2022/02/16	0	0.00	1	47.30	46.95	-1	8,150	-0.01%
2022/02/15	0	0.00	4	46.48	46.30	-4	8,186	-0.05%
2022/02/14	1.5	46.33	0	0.00	46.50	1.5	8,258	0.02%
2022/02/11	2	47.45	1	47.40	47.40	1	8,348	0.01%
2022/02/10	1	47.15	5.7	47.25	47.40	-4.7	8,586	-0.05%
2022/02/09	2	47.05	9.9	46.72	47.10	-7.9	8,604	-0.09%
2022/02/08	43.1	45.75	2.4	46.59	46.35	40.7	8,631	0.47%
2022/02/07	3	45.77	1	45.75	45.80	2	8,580	0.02%
2022/01/26	1.5	46.00	13	46.00	46.00	-11.5	8,515	-0.13%
2022/01/25	16.3	46.26	5	46.15	45.75	11.3	8,508	0.13%
2022/01/24	6	46.78	3	47.05	47.00	3	8,428	0.04%
2022/01/21	4	47.59	2	47.95	47.60	2	8,450	0.02%
2022/01/20	7	47.97	0	0.00	48.45	7	8,401	0.08%
2022/01/19	5	48.09	3	48.55	47.80	2	8,344	0.02%
2022/01/18	15	49.73	3	49.57	48.80	12	8,256	0.15%
2022/01/17	7	49.66	2	49.35	49.50	5	8,058	0.06%
2022/01/14	49.1	50.40	77	49.82	49.15	-27.9	7,963	-0.35%
2022/01/13	96	51.67	68.1	51.79	51.30	28	7,572	0.37%
2022/01/12	11	48.91	14	48.78	49.70	-3	6,735	-0.04%
2022/01/11	1	47.70	0	0.00	47.10	1	6,510	0.02%
2022/01/07	3	48.10	0	0.00	47.10	3	6,572	0.05%
2022/01/05	0	0.00	1	47.80	48.10	-1	6,602	-0.02%
2022/01/04	3	47.85	3.1	48.23	48.05	-0.1	6,610	0.00%
2022/01/03	3	48.10	5	48.59	47.95	-2	6,616	-0.03%
2021/12/30	13	48.63	3	48.72	48.60	10	6,584	0.15%
2021/12/29	1.1	48.05	0	0.00	48.60	1.1	6,595	0.02%
2021/12/28	14	48.99	8	48.93	48.50	6	6,615	0.09%
2021/12/27	1	48.85	6.7	49.02	49.10	-5.7	6,588	-0.09%
2021/12/24	2	48.25	2.4	48.26	48.30	-0.4	6,555	-0.01%
2021/12/23	6	47.85	0	0.00	48.10	6	6,556	0.09%
2021/12/22	9	47.97	10	47.90	48.10	-1	6,690	-0.01%
2021/12/21	3	47.42	4.1	47.17	47.50	-1.1	6,587	-0.02%
2021/12/20	0	0.00	13	46.57	46.50	-13	6,497	-0.20%
2021/12/17	4	46.71	15	46.42	46.20	-11	6,547	-0.17%
2021/12/16	1	46.65	9	46.71	46.65	-8	6,626	-0.12%
2021/12/15	7	45.22	1	45.20	45.30	6	6,646	0.09%
2021/12/14	6.1	45.56	0	0.00	45.05	6.1	6,732	0.09%
2021/12/13	0	0.00	4	46.75	46.45	-4	6,835	-0.06%
2021/12/10	1	46.65	0	0.00	46.40	1	6,850	0.01%
2021/12/09	1	46.70	0	0.00	46.30	1	6,874	0.01%
2021/12/08	5	47.10	0	0.00	46.90	5	6,888	0.07%
2021/12/07	3	47.02	5	46.81	46.80	-2	6,964	-0.03%
2021/12/06	2	46.73	7.2	47.03	47.25	-5.2	7,034	-0.07%
2021/12/03	0	0.00	8.4	46.43	46.55	-8.4	7,241	-0.12%
2021/12/02	3.3	45.97	2	45.75	45.70	1.3	7,455	0.02%
2021/11/30	2.1	45.26	1	46.15	46.15	1.1	8,094	0.01%
2021/11/29	25	44.05	6	44.58	44.65	19	8,271	0.23%
2021/11/26	17.3	45.14	2	45.05	45.20	15.3	8,644	0.18%
2021/11/25	2.1	46.35	3	46.35	46.25	-0.9	8,670	-0.01%
2021/11/24	0	0.00	3	46.35	46.55	-3	8,842	-0.03%
2021/11/23	24.3	46.59	0	0.00	46.25	24.3	9,368	0.26%
2021/11/22	2	47.23	5	47.45	47.45	-3	9,438	-0.03%
2021/11/19	20.4	47.84	7	48.16	47.30	13.4	9,517	0.14%
2021/11/18	8	48.65	15.2	48.73	48.40	-7.2	9,498	-0.08%
2021/11/17	6	48.20	50	47.69	48.35	-44	9,347	-0.47%
2021/11/16	17.2	46.42	26	46.68	46.30	-8.9	9,213	-0.10%
2021/11/15	6.1	46.97	9	46.91	47.15	-2.9	9,247	-0.03%
2021/11/12	11.1	45.75	14	45.85	45.75	-3	9,353	-0.03%
2021/11/11	14.1	45.45	0	0.00	45.45	14.1	9,543	0.15%
2021/11/10	24.1	45.87	2	45.90	45.80	22.1	9,771	0.23%
2021/11/09	14	47.10	9	47.50	46.55	5	10,257	0.05%
2021/11/08	1	46.30	2	46.60	46.90	-1	11,219	-0.01%
2021/11/05	3.1	45.93	1	46.40	46.70	2.1	12,495	0.02%
2021/11/04	1	46.95	1.1	47.09	46.45	-0.1	12,611	0.00%
2021/11/03	10	46.20	5	46.30	46.15	5	12,808	0.04%
2021/11/02	5.1	46.84	5	45.75	45.65	0.1	13,311	0.00%
2021/11/01	11	46.23	0	0.00	46.65	11	13,817	0.08%
2021/10/29	24.1	46.28	5	46.22	46.15	19.1	14,127	0.14%
2021/10/28	13	46.91	7	46.90	47.10	6	14,375	0.04%
2021/10/27	4	45.70	0	0.00	46.15	4	14,447	0.03%
2021/10/26	16.1	45.88	0	0.00	45.65	16.1	14,582	0.11%
2021/10/25	2	45.30	1	44.40	45.50	1	14,576	0.01%
2021/10/22	2	45.50	2	45.40	45.20	0	14,631	0.00%
2021/10/21	0	0.00	4	45.96	44.90	-4	14,726	-0.03%
2021/10/20	6	45.50	0	0.00	45.45	6	14,803	0.04%
2021/10/19	6.1	44.93	11	45.79	45.85	-5	14,875	-0.03%
2021/10/18	6	44.46	7	44.07	44.20	-1	14,949	-0.01%
2021/10/15	0	0.00	58.1	44.62	45.10	-58.1	15,039	-0.39%
2021/10/14	0	0.00	4	43.41	43.70	-4	15,270	-0.03%
2021/10/13	50	43.09	14	42.98	42.90	36	15,398	0.23%
2021/10/12	0	44.40	1	44.50	44.30	-1	15,531	-0.01%
2021/10/08	0	45.50	0	0.00	45.20	0	15,779	0.00%
2021/10/07	1	46.30	4	46.41	46.10	-3	15,972	-0.02%
2021/10/06	2	45.60	2	47.20	44.95	0	16,352	0.00%
2021/10/05	5	45.70	4	46.25	46.45	1	16,496	0.01%
2021/10/04	1	45.50	7	45.94	44.90	-6	16,513	-0.04%
2021/10/01	4.1	47.18	12	46.28	46.10	-7.9	16,612	-0.05%
2021/09/30	0	0.00	2	47.80	47.70	-2	16,782	-0.01%
2021/09/29	19	48.41	9	47.89	47.55	10	16,754	0.06%
2021/09/28	0	0.00	1	51.00	50.50	-1	16,683	-0.01%
2021/09/27	3	51.70	5	51.56	51.60	-2	16,736	-0.01%
2021/09/24	10	51.40	0	0.00	52.10	10	16,784	0.06%
2021/09/23	5	51.72	2	51.90	51.80	3	16,730	0.02%
2021/09/22	11	51.53	6	51.53	52.50	5	16,601	0.03%
2021/09/17	1	52.90	3	53.57	53.30	-2	16,502	-0.01%
2021/09/16	34	53.51	2	53.20	53.20	32	16,407	0.20%
2021/09/15	11	54.54	8	54.69	54.90	3	16,242	0.02%
2021/09/14	3	55.40	0	0.00	55.20	3	16,241	0.02%
2021/09/13	9	55.79	4.4	55.75	55.60	4.6	16,251	0.03%
2021/09/10	10	55.20	24	55.94	57.00	-14	16,254	-0.09%
2021/09/09	9	53.63	7	54.83	54.90	2	16,218	0.01%
2021/09/08	14	54.54	6	53.95	53.60	8	16,168	0.05%
2021/09/07	6	57.07	39	57.04	56.90	-33	16,026	-0.21%
2021/09/06	19	59.18	4	59.45	59.00	15	15,808	0.09%
2021/09/03	14	60.31	41	59.99	60.90	-27	15,565	-0.17%
2021/09/02	11	57.96	10	58.04	57.10	1	15,242	0.01%
2021/09/01	68	59.82	54	60.14	59.80	14	15,195	0.09%
2021/08/31	6	58.40	15.1	58.25	58.80	-9.1	15,020	-0.06%
2021/08/30	51	57.61	41	58.13	58.10	10	14,967	0.07%
2021/08/27	48	57.83	41	58.21	56.60	7	14,812	0.05%
2021/08/26	4	55.73	9	56.16	56.50	-5	14,355	-0.03%
2021/08/25	23	55.99	34	55.95	55.30	-11	14,292	-0.08%
2021/08/24	16	55.49	17	55.51	55.30	-1	14,183	-0.01%
2021/08/23	4	54.35	17	54.82	55.60	-13	14,114	-0.09%
2021/08/20	11	54.27	5	54.56	53.50	6	14,033	0.04%
2021/08/19	7	54.27	3	54.47	54.00	4	13,916	0.03%
2021/08/18	13	53.22	22	53.40	55.20	-9	13,872	-0.06%
2021/08/17	12	52.64	7	52.43	51.50	5	13,745	0.04%
2021/08/16	36	53.84	13	54.58	53.90	23	13,497	0.17%
2021/08/13	37	57.05	23	57.41	56.40	14	13,206	0.11%
2021/08/12	46.1	56.57	62.3	56.88	57.30	-16.2	12,622	-0.13%
2021/08/11	74.1	55.82	59	56.14	54.00	15.1	11,454	0.13%
2021/08/10	11	53.29	8	53.29	54.00	3	10,213	0.03%
2021/08/09	22	54.27	4	55.30	54.20	18	10,159	0.18%
2021/08/06	42.2	57.13	45	56.77	56.20	-2.8	10,026	-0.03%
2021/08/05	71	58.49	30	58.59	59.20	41	9,673	0.42%
2021/08/04	24	56.40	5	56.52	56.80	19	9,365	0.20%
2021/08/03	9	55.37	12	54.79	56.20	-3	9,201	-0.03%
2021/08/02	13	53.00	5	53.62	53.00	8	8,902	0.09%
2021/07/30	5	53.06	14	53.00	53.30	-9	8,827	-0.10%
2021/07/29	3	51.10	2	51.50	51.80	1	8,735	0.01%
2021/07/28	2	50.05	3	50.60	50.80	-1	8,793	-0.01%
2021/07/27	22	52.06	2	52.10	51.50	20	8,871	0.23%
2021/07/26	7	51.64	4	52.23	52.80	3	8,887	0.03%
2021/07/23	5	51.54	1	51.90	50.70	4	9,021	0.04%
2021/07/22	5	51.62	10	52.05	51.50	-5	9,177	-0.05%
2021/07/21	8	50.86	13	50.62	51.60	-5	9,119	-0.05%
2021/07/20	11	50.97	19	51.34	50.50	-8	9,067	-0.09%
2021/07/19	5	53.60	6.1	54.10	53.30	-1.1	8,878	-0.01%
2021/07/16	13	53.97	8	54.40	55.20	5	9,090	0.06%
2021/07/15	31	53.50	17	54.12	54.30	14	9,320	0.15%
2021/07/14	10.1	52.27	15	52.35	52.60	-4.9	9,389	-0.05%
2021/07/13	32	53.47	30	52.52	51.60	2	9,269	0.02%
2021/07/12	1	50.20	4	50.70	51.00	-3	9,017	-0.03%
2021/07/09	5	49.53	1	50.50	49.75	4	8,937	0.04%
2021/07/08	13	49.81	2	50.20	50.10	11	9,061	0.12%
2021/07/07	9	50.18	7	49.46	51.20	2	9,058	0.02%
2021/07/06	3	48.93	2	48.75	48.80	1	8,977	0.01%
2021/07/05	0	0.00	15	48.81	49.25	-15	9,205	-0.16%
2021/07/02	17	47.80	1	47.80	47.55	16	9,422	0.17%
2021/07/01	0	0.00	15	48.11	48.20	-15	9,486	-0.16%
2021/06/30	4	47.11	5	47.28	47.60	-1	9,534	-0.01%
2021/06/29	4	47.18	0	0.00	47.10	4	9,631	0.04%
2021/06/28	3	47.78	1	48.00	47.80	2	9,965	0.02%
2021/06/25	10	47.85	0	0.00	47.55	10	10,123	0.10%
2021/06/24	10	47.90	23	48.17	48.20	-13	10,326	-0.13%
2021/06/23	4	47.20	1	47.75	47.80	3	10,547	0.03%
2021/06/22	4	46.94	0	0.00	47.10	4	10,673	0.04%
2021/06/21	4	47.34	1	47.35	47.15	3	10,830	0.03%
2021/06/18	10	49.10	6	49.33	48.25	4	11,158	0.04%
2021/06/17	8	48.70	5	49.21	49.65	3	11,326	0.03%
2021/06/16	1	48.60	10	49.29	48.65	-9	11,718	-0.08%
2021/06/15	1	48.50	24	48.53	48.50	-23	12,590	-0.18%
2021/06/11	2	47.95	0	0.00	48.10	2	13,633	0.01%
2021/06/10	9	48.20	16	47.81	48.10	-7	13,816	-0.05%
2021/06/09	14	48.37	13	47.98	47.85	1	14,069	0.01%
2021/06/08	9	47.96	23	48.00	49.00	-14	14,010	-0.10%
2021/06/07	15	45.84	26	45.94	46.15	-11	13,821	-0.08%
2021/06/04	9	45.48	0	0.00	45.20	9	13,751	0.07%
2021/06/03	7	46.72	11	46.41	46.45	-4	13,755	-0.03%
2021/06/02	2	46.00	18	46.35	47.05	-16	13,713	-0.12%
2021/06/01	5	45.63	2	46.13	45.70	3	13,645	0.02%
2021/05/31	4	45.38	11	45.36	45.55	-7	13,783	-0.05%
2021/05/28	5	44.89	2	44.98	44.95	3	13,867	0.02%
2021/05/27	3	44.08	5	44.32	44.35	-2	13,998	-0.01%
2021/05/26	27	45.28	18	44.22	44.25	9	14,215	0.06%
2021/05/25	6	44.95	9	43.78	44.95	-3	14,463	-0.02%
2021/05/24	4	42.25	0	0.00	42.80	4	14,493	0.03%
2021/05/21	0	0.00	2	42.50	42.35	-2	14,601	-0.01%
2021/05/20	1	41.95	3	42.63	41.70	-2	14,780	-0.01%
2021/05/19	5	42.05	1	41.95	42.30	4	14,983	0.03%
2021/05/18	2	41.58	2	41.88	42.55	0	15,159	0.00%
2021/05/17	4	40.56	2	40.25	39.65	2	15,295	0.01%
2021/05/14	5	43.08	3	42.92	42.35	2	15,213	0.01%
2021/05/13	4	42.26	3	41.73	42.50	1	15,101	0.01%
2021/05/12	6	41.40	5	41.75	41.65	1	14,970	0.01%
2021/05/11	17	42.19	7	41.97	41.80	10	14,889	0.07%
2021/05/10	5	44.87	2	45.33	44.85	3	14,764	0.02%
2021/05/07	0	0.00	3	45.08	45.90	-3	14,805	-0.02%
2021/05/06	0	0.00	0.1	43.50	43.90	-0.1	14,811	0.00%
2021/05/05	10	44.00	2	44.00	43.90	8	14,819	0.05%
2021/05/04	12	43.73	6	44.85	45.00	6	14,918	0.04%
2021/05/03	5	47.72	5	46.94	46.30	0	14,913	0.00%
2021/04/29	28	48.35	26	48.75	47.70	2	14,963	0.01%
2021/04/28	15	50.65	17.3	50.35	50.30	-2.3	14,973	-0.02%
2021/04/27	1	49.00	7	49.45	48.85	-6	15,031	-0.04%
2021/04/26	7	48.79	9.3	48.89	48.80	-2.3	15,380	-0.01%
2021/04/23	4	47.66	7	47.80	48.00	-3	15,402	-0.02%
2021/04/22	30.6	49.46	11.3	49.46	47.30	19.4	15,496	0.12%
2021/04/21	15.1	49.47	17.3	49.26	49.70	-2.2	15,210	-0.01%
2021/04/20	3.2	47.50	8.1	47.65	47.50	-4.9	14,944	-0.03%
2021/04/19	1.4	46.40	1	46.30	46.70	0.4	15,115	0.00%
2021/04/16	3	46.22	8.1	46.51	46.65	-5.1	15,137	-0.03%
2021/04/15	14	44.75	0	0.00	45.25	14	15,095	0.09%
2021/04/14	3	44.77	31	45.19	44.75	-28	15,118	-0.19%
2021/04/13	5	46.65	7	46.39	45.70	-2	15,079	-0.01%
2021/04/12	0	0.00	3	47.38	46.90	-3	14,988	-0.02%
2021/04/09	11	47.40	4	46.90	46.85	7	14,866	0.05%
2021/04/08	3	46.82	9	46.43	47.50	-6	14,645	-0.04%
2021/04/07	10	45.72	6	45.68	45.30	4	14,326	0.03%
2021/04/06	1	45.25	9	45.22	45.30	-8	14,332	-0.06%
2021/04/01	8	44.07	3	43.97	44.20	5	14,267	0.04%
2021/03/31	32	45.77	63	44.80	44.25	-31	14,237	-0.22%
2021/03/30	3	44.27	10	43.88	44.90	-7	13,925	-0.05%
2021/03/29	23	44.70	8	44.43	44.15	15	13,837	0.11%
2021/03/26	4.1	44.56	13	44.27	44.65	-8.9	13,744	-0.07%
2021/03/25	14	43.18	8	43.28	43.30	6	13,609	0.04%
2021/03/24	8	43.76	8	44.21	43.05	0	13,697	0.00%
2021/03/23	11	44.26	15	44.23	44.10	-4	13,653	-0.03%
2021/03/22	5	42.95	11	43.05	42.95	-6	13,468	-0.04%
2021/03/19	62	43.67	23	43.28	43.50	39	13,552	0.29%
2021/03/18	48	42.72	87.1	42.99	43.75	-39.1	13,281	-0.29%
2021/03/17	40	39.93	66.9	40.40	40.65	-26.9	12,769	-0.21%
2021/03/16	8	38.42	12	38.35	38.60	-4	11,893	-0.03%
2021/03/15	7.1	38.50	33.2	38.60	38.20	-26.1	11,979	-0.22%
2021/03/12	1	36.75	5	37.30	37.40	-4	11,844	-0.03%
2021/03/11	9	36.33	4	36.63	36.80	5	12,524	0.04%
2021/03/10	6	36.50	0	0.00	36.50	6	13,196	0.05%
2021/03/09	5	36.26	6	36.13	36.65	-1	13,568	-0.01%
2021/03/08	3.1	37.09	0	0.00	36.70	3.1	13,606	0.02%
2021/03/05	2	37.18	1	37.25	37.10	1	13,632	0.01%
2021/03/04	6.1	37.46	3.2	38.12	37.35	2.9	13,696	0.02%
2021/03/03	7.2	37.40	6	37.58	37.75	1.2	13,544	0.01%
2021/03/02	4.1	37.74	6	38.48	37.30	-1.9	13,437	-0.01%
2021/02/26	16	37.74	6	37.70	37.70	10	13,320	0.08%
2021/02/25	12	37.91	28.5	37.93	38.95	-16.5	13,274	-0.12%
2021/02/24	4	36.94	13	37.12	37.00	-9	13,110	-0.07%
2021/02/23	9.2	36.48	15	36.52	36.50	-5.8	12,989	-0.04%
2021/02/22	10.1	37.50	23	37.18	37.25	-12.9	12,899	-0.10%
2021/02/19	9	37.25	40.2	36.81	37.35	-31.2	12,757	-0.24%
2021/02/18	5	35.96	14.2	36.29	36.45	-9.2	12,566	-0.07%
2021/02/17	3.1	35.28	3.1	35.49	35.25	0	12,409	0.00%
2021/02/05	0	0.00	13	34.30	34.35	-13	12,224	-0.11%
2021/02/04	3	33.95	1	34.10	34.00	2	12,219	0.02%
2021/02/02	8	34.93	7.1	34.99	34.70	0.9	12,344	0.01%
2021/02/01	1.2	33.53	0	33.90	33.65	1.2	12,206	0.01%
2021/01/29	47	34.07	3	34.33	33.65	44	12,151	0.36%
2021/01/28	4.1	34.68	5	34.57	34.50	-0.9	12,056	-0.01%
2021/01/27	1.1	35.15	1	36.00	35.25	0.1	11,987	0.00%
2021/01/26	6.1	35.45	10	35.51	35.00	-3.9	11,917	-0.03%
2021/01/25	3	36.23	0	0.00	36.30	3	11,730	0.03%
2021/01/22	23	37.37	16	36.96	37.25	7	11,588	0.06%
2021/01/21	10	36.73	13.1	36.98	37.10	-3.1	11,389	-0.03%
2021/01/20	5.1	36.35	3	36.87	35.70	2.1	11,107	0.02%
2021/01/19	18	37.12	16.9	37.26	37.05	1.1	10,777	0.01%
2021/01/18	3	35.85	11	36.08	36.35	-8	10,311	-0.08%
2021/01/15	6	35.93	15	35.84	35.55	-9	10,167	-0.09%
2021/01/14	12.2	36.32	8	36.52	36.30	4.2	9,987	0.04%
2021/01/13	2	36.15	21	36.31	36.40	-19	9,871	-0.19%
2021/01/12	24	36.33	16	35.89	35.80	8	9,708	0.08%
2021/01/11	0	0.00	5	35.48	35.65	-5	9,181	-0.05%
2021/01/08	8	35.26	5	35.12	35.10	3	9,041	0.03%
2021/01/07	11	35.35	13	35.25	35.25	-2	8,917	-0.02%
2021/01/06	17	35.39	16.3	34.79	34.45	0.7	8,790	0.01%
2021/01/05	1	34.35	4	34.73	34.85	-3	8,607	-0.03%
2021/01/04	1	34.50	35	34.52	34.70	-34	8,560	-0.40%
2020/12/31	1	34.35	4	34.58	34.35	-3	8,526	-0.04%
2020/12/30	10	34.68	57	34.74	34.70	-47	8,473	-0.55%
2020/12/29	10	34.83	16	34.86	35.00	-6	8,439	-0.07%
2020/12/28	17	34.43	11	34.53	34.50	6	8,260	0.07%
2020/12/25	7	34.53	0	0.00	34.40	7	8,197	0.09%
2020/12/24	6.3	33.76	2	33.73	34.05	4.3	8,103	0.05%
2020/12/23	1	33.40	8	33.53	33.50	-7	8,069	-0.09%
2020/12/22	10	34.07	7	34.32	33.50	3	8,055	0.04%
2020/12/21	12	34.02	11	34.22	34.35	1	7,954	0.01%
2020/12/18	11	34.53	7	34.91	34.70	4	7,861	0.05%
2020/12/17	25	34.57	4	34.65	34.95	21	7,605	0.28%
2020/12/16	16	34.97	7	35.06	34.55	9	7,451	0.12%
2020/12/15	10	35.71	64	35.68	34.65	-54	7,247	-0.75%
2020/12/14	14	36.81	36	37.00	36.60	-22	6,932	-0.32%
2020/12/11	102	37.04	31.6	37.01	37.15	70.4	6,728	1.05%	大買/
2020/12/10	10	36.76	69	36.55	36.75	-59	6,262	-0.94%
2020/12/09	118	36.58	10.5	37.03	37.05	107.5	6,067	1.77%	大買/鉅額交易
2020/12/08	13	35.42	47	35.86	36.25	-34	5,772	-0.59%
2020/12/07	110	37.26	18	36.88	36.50	92	5,536	1.66%	大買/
2020/12/04	34	34.95	28	35.01	35.70	6	4,719	0.13%
2020/12/03	28	33.48	30	33.41	33.20	-2	3,957	-0.05%
2020/12/02	1	32.25	36	32.34	32.30	-35	3,599	-0.97%
2020/12/01	6	31.87	1	32.00	32.00	5	3,505	0.14%
2020/11/30	0	0.00	7	31.92	31.85	-7	3,431	-0.20%
2020/11/27	7	31.36	0	0.00	31.25	7	3,315	0.21%
2020/11/26	1	31.20	11	31.30	31.50	-10	3,295	-0.30%
2020/11/25	5	31.57	4	31.35	31.20	1	3,292	0.03%
2020/11/24	33	32.06	32	31.82	31.65	1	3,235	0.03%
2020/11/23	10	31.39	44.8	31.21	31.95	-34.8	3,045	-1.14%
2020/11/20	2	30.13	1	30.30	30.20	1	2,843	0.04%
2020/11/19	2	30.50	1	30.65	30.35	1	2,834	0.04%
2020/11/18	0	0.00	5	30.52	30.45	-5	2,811	-0.18%
2020/11/17	0	30.00	9	30.24	30.05	-9	2,786	-0.32%
2020/11/16	1	30.15	30	29.90	30.00	-29	2,838	-1.02%
2020/11/13	0	29.80	0	0.00	29.50	0	2,841	0.00%
2020/11/12	4	29.54	29	29.46	29.30	-25	2,825	-0.88%
2020/11/11	11	29.99	6	29.91	30.00	5	2,791	0.18%
2020/11/10	1	29.80	46	29.92	29.85	-45	2,697	-1.67%
2020/11/09	15	29.18	0	0.00	29.30	15	2,667	0.56%
2020/11/06	2	28.90	0	0.00	28.90	2	2,688	0.07%
2020/11/04	0	0.00	13	28.73	28.85	-13	2,722	-0.48%
2020/11/03	0	0.00	1	28.60	28.65	-1	2,729	-0.04%
2020/11/02	6	28.18	0	0.00	28.05	6	2,762	0.22%
2020/10/30	4	28.26	3	28.22	28.15	1	2,794	0.04%
2020/10/27	0	0.00	2	29.00	29.00	-2	2,804	-0.07%
2020/10/26	6	29.29	3	29.30	29.10	3	2,885	0.10%
2020/10/23	3	29.30	4	29.35	29.35	-1	2,911	-0.03%
2020/10/22	0	0.00	4	29.16	29.40	-4	2,968	-0.13%
2020/10/21	1	29.05	0	0.00	29.10	1	2,991	0.03%
2020/10/20	0	0.00	23	29.28	29.15	-23	3,036	-0.76%
2020/10/19	4	28.73	10	28.95	28.75	-6	3,026	-0.20%
2020/10/16	2	28.80	0	0.00	28.85	2	3,060	0.07%
2020/10/14	0	0.00	1	29.25	29.15	-1	3,108	-0.03%
2020/10/13	6	28.82	0	0.00	28.90	6	3,134	0.19%
2020/10/12	0	0.00	3	29.08	29.10	-3	3,197	-0.09%
2020/10/08	0	0.00	7	28.65	28.65	-7	3,193	-0.22%
2020/10/06	0	0.00	1	28.75	28.75	-1	3,276	-0.03%
2020/10/05	1	28.40	0	0.00	28.40	1	3,325	0.03%
2020/09/30	0	0.00	1	28.40	28.55	-1	3,383	-0.03%
2020/09/29	10	28.35	1	28.45	28.30	9	3,453	0.26%
2020/09/28	0	0.00	1	28.10	28.30	-1	3,589	-0.03%
2020/09/25	27	27.38	12	27.63	27.25	15	3,869	0.39%
2020/09/24	6	28.08	2	28.03	28.05	4	4,006	0.10%
2020/09/23	3	28.62	0.2	28.65	28.55	2.8	4,036	0.07%
2020/09/22	14	28.99	1	29.15	28.95	13	4,251	0.31%
2020/09/21	3	29.50	0	0.00	29.45	3	4,412	0.07%
2020/09/18	3	29.78	2	29.95	29.90	1	4,444	0.02%
2020/09/17	0	0.00	3.1	29.87	29.90	-3.1	4,521	-0.07%
2020/09/16	0	0.00	8	29.56	29.50	-8	4,532	-0.18%
2020/09/15	20	29.71	0	0.00	29.65	20	4,594	0.44%
2020/09/14	6	29.19	30	29.25	29.50	-24	4,750	-0.51%
2020/09/11	40	28.56	0	0.00	28.55	40	4,866	0.82%
2020/09/10	7	29.26	0	0.00	28.95	7	4,959	0.14%
2020/09/09	3	29.05	0	0.00	29.30	3	5,069	0.06%
2020/09/07	6	29.41	1	29.55	29.30	5	5,260	0.10%
2020/09/04	1	28.90	1	29.10	29.10	0	5,470	0.00%
2020/09/03	0	0.00	29	29.40	29.35	-29	5,531	-0.52%
2020/09/01	2	29.15	0	0.00	29.15	2	5,690	0.04%
2020/08/31	2	29.25	0	0.00	29.10	2	5,780	0.03%
2020/08/28	1	29.55	2	29.40	29.40	-1	5,920	-0.02%
2020/08/27	2	29.88	0	0.00	29.65	2	6,192	0.03%
2020/08/26	0	0.00	22	29.60	29.65	-22	6,893	-0.32%
2020/08/25	0	0.00	0.1	29.90	29.80	-0.1	6,970	0.00%
2020/08/24	0	0.00	42	29.25	29.20	-42	6,975	-0.60%
2020/08/21	3.1	29.20	0	0.00	29.25	3.1	7,034	0.04%
2020/08/20	25	29.36	1	30.30	29.10	24	7,055	0.34%
2020/08/19	23	30.78	1	30.60	30.60	22	7,002	0.31%
2020/08/18	37	31.75	0	0.00	31.45	37	6,951	0.53%
2020/08/17	2	31.90	3	31.93	31.95	-1	6,996	-0.01%
2020/08/14	21	31.89	0	0.00	31.90	21	7,147	0.29%
2020/08/13	3	32.07	22	32.00	31.85	-19	7,177	-0.26%
2020/08/12	2	32.30	0	0.00	32.15	2	7,191	0.03%
2020/08/11	3	31.72	0	0.00	31.75	3	7,203	0.04%
2020/08/10	0	0.00	19	32.20	32.15	-19	7,257	-0.26%
2020/08/07	2	32.03	1	31.95	31.90	1	7,338	0.01%
2020/08/06	1	32.20	0	0.00	32.20	1	7,384	0.01%
2020/08/05	1	32.60	1.3	32.60	32.55	-0.3	7,428	0.00%
2020/08/04	0	0.00	5	32.10	32.05	-5	7,553	-0.07%
2020/08/03	0	0.00	5	31.90	31.95	-5	7,742	-0.06%
2020/07/31	11	32.15	2	32.20	31.90	9	8,030	0.11%
2020/07/30	2	32.25	42	32.10	32.00	-40	8,114	-0.49%
2020/07/29	0	0.00	3	31.20	31.15	-3	8,296	-0.04%
2020/07/28	5	31.12	16	31.50	30.35	-11	8,465	-0.13%
2020/07/27	0	0.00	1	31.20	31.20	-1	8,491	-0.01%
2020/07/24	5	31.91	19	31.95	31.45	-14	8,488	-0.16%
2020/07/23	15	32.31	5	32.40	32.35	10	8,495	0.12%
2020/07/21	4	31.98	0	0.00	32.00	4	8,655	0.05%
2020/07/20	2	31.70	0	0.00	31.65	2	8,689	0.02%
2020/07/17	1	32.00	0	0.00	31.75	1	8,692	0.01%
2020/07/16	4	32.55	1	32.80	32.15	3	8,729	0.03%
2020/07/15	0	0.00	3	32.50	32.30	-3	8,733	-0.03%
2020/07/13	0	0.00	1	32.65	32.80	-1	8,851	-0.01%
2020/07/10	9	32.10	0	0.00	32.00	9	8,986	0.10%
2020/07/09	0	0.00	1	33.60	32.90	-1	8,967	-0.01%
2020/07/08	14	33.28	1	33.20	33.30	13	8,993	0.14%
2020/07/07	8	33.64	7	33.71	33.65	1	9,043	0.01%
2020/07/06	13	34.19	26	34.62	34.00	-13	9,022	-0.14%
2020/07/03	5	32.83	41	33.29	33.40	-36	8,798	-0.41%
2020/07/02	6	31.85	7	32.06	32.40	-1	8,730	-0.01%
2020/07/01	62	32.14	2	31.85	31.60	60	8,715	0.69%
2020/06/30	9	33.76	61	33.79	33.80	-52	8,505	-0.61%
2020/06/29	9	33.44	7	33.45	33.50	2	8,367	0.02%
2020/06/24	28	33.49	3	33.37	33.55	25	8,360	0.30%
2020/06/23	0	0.00	1	33.95	33.85	-1	8,358	-0.01%
2020/06/22	61	34.30	10	34.29	34.20	51	8,367	0.61%
2020/06/19	5	34.67	12	34.78	34.80	-7	8,473	-0.08%
2020/06/18	13	34.06	4	34.10	34.50	9	8,355	0.11%
2020/06/17	14	34.14	9	34.02	33.75	5	8,233	0.06%
2020/06/16	7	33.11	12	33.57	33.60	-5	8,204	-0.06%
2020/06/15	7	32.83	21	32.84	32.55	-14	8,277	-0.17%
2020/06/12	73	32.73	2	33.15	33.25	71	8,262	0.86%
2020/06/11	23	33.87	13	34.09	33.45	10	8,238	0.12%
2020/06/10	4	33.40	6	33.33	33.35	-2	8,093	-0.02%
2020/06/09	2	33.28	9	33.21	33.10	-7	8,205	-0.09%
2020/06/08	53	33.64	7	33.64	33.65	46	8,314	0.55%
2020/06/05	2	33.35	5	33.44	33.35	-3	8,602	-0.03%
2020/06/04	7	33.05	10	32.95	32.90	-3	8,829	-0.03%
2020/06/03	12	33.25	10.2	33.24	33.25	1.8	8,871	0.02%
2020/06/02	21	34.07	44	34.19	34.05	-23	8,641	-0.27%
2020/06/01	0	0.00	31	31.81	32.15	-31	8,011	-0.39%
2020/05/29	1	30.90	3	31.28	30.90	-2	7,960	-0.03%
2020/05/28	3	30.97	0	0.00	30.90	3	7,960	0.04%
2020/05/27	3	31.55	3	31.68	31.55	0	7,943	0.00%
2020/05/26	11	31.46	50	31.40	31.35	-39	7,928	-0.49%
2020/05/25	3	31.00	2	31.30	31.50	1	7,894	0.01%
2020/05/22	56	31.82	1	31.40	31.40	55	7,883	0.70%
2020/05/21	54	31.72	55	32.00	32.05	-1	7,858	-0.01%
2020/05/20	0	0.00	93	30.91	31.10	-93	7,707	-1.21%
2020/05/19	1	30.45	0	0.00	30.45	1	7,691	0.01%
2020/05/18	4.6	30.32	0	0.00	30.25	4.6	7,642	0.06%
2020/05/15	18	31.20	0	0.00	30.80	18	7,614	0.24%
2020/05/14	60	31.34	0	0.00	31.15	60	7,541	0.80%
2020/05/13	1.5	32.23	1	32.40	32.40	0.5	7,448	0.01%
2020/05/12	0	0.00	4	32.39	32.30	-4	7,429	-0.05%
2020/05/11	61	32.55	3	32.83	32.55	58	7,377	0.79%
2020/05/08	11	32.15	172	32.08	32.20	-161	7,245	-2.22%	大賣/鉅額交易
2020/05/07	9	32.06	18	32.19	31.60	-9	7,055	-0.13%
2020/05/06	24	31.58	7	31.48	31.75	17	6,778	0.25%
2020/05/05	47	31.91	24	32.01	32.00	23	6,687	0.34%
2020/05/04	6	30.49	9	31.21	31.50	-3	6,462	-0.05%
2020/04/30	5	30.50	3	30.58	30.70	2	6,301	0.03%
2020/04/29	1	30.15	0	0.00	30.15	1	6,271	0.02%
2020/04/28	5	30.09	10	30.38	30.10	-5	6,275	-0.08%
2020/04/27	10	29.95	18	30.25	30.35	-8	6,328	-0.13%
2020/04/24	1	29.30	1	29.20	29.30	0	6,208	0.00%
2020/04/23	1	29.00	0	0.00	28.55	1	6,138	0.02%
2020/04/22	11	28.56	9	28.89	28.80	2	6,075	0.03%
2020/04/21	1	28.80	4	28.89	28.60	-3	6,050	-0.05%
2020/04/20	1	29.30	3	29.47	29.30	-2	5,994	-0.03%
2020/04/17	6	29.30	3	29.07	29.00	3	5,936	0.05%
2020/04/16	1	29.45	1	29.50	29.25	0	5,879	0.00%
2020/04/15	9	29.18	13	29.47	29.60	-4	5,868	-0.07%
2020/04/14	26	28.20	0	0.00	28.55	26	5,710	0.46%
2020/04/13	3	28.07	0	0.00	27.90	3	5,703	0.05%
2020/04/10	8	28.58	4	28.53	28.45	4	5,665	0.07%
2020/04/09	3	28.33	12	28.76	29.25	-9	5,567	-0.16%
2020/04/08	5	27.93	6	28.05	28.35	-1	5,455	-0.02%
2020/04/07	2	27.23	28	27.25	27.55	-26	5,460	-0.48%
2020/04/06	6	26.67	6	26.82	26.75	0	5,338	0.00%
2020/04/01	1	26.75	4	26.69	26.95	-3	5,322	-0.06%
2020/03/31	1	26.90	1	26.75	26.60	0	5,317	0.00%
2020/03/30	3	25.63	2	26.60	26.60	1	5,286	0.02%
2020/03/27	7	26.98	2	26.35	26.15	5	5,279	0.09%
2020/03/26	3	26.35	0	0.00	26.60	3	5,191	0.06%
2020/03/25	11	26.71	6	26.65	26.55	5	5,159	0.10%
2020/03/24	3	26.08	5	26.15	25.80	-2	5,009	-0.04%
2020/03/20	7	26.01	0	0.00	25.95	7	5,061	0.14%
2020/03/19	2	23.05	6	24.78	24.30	-4	4,986	-0.08%
2020/03/18	53	25.86	52	26.03	25.00	1	4,972	0.02%
2020/03/17	10	25.36	4	25.69	25.45	6	4,949	0.12%
2020/03/16	3	27.18	5	26.76	25.50	-2	4,935	-0.04%
2020/03/13	42	25.56	38	26.35	26.95	4	4,851	0.08%
2020/03/12	18	28.63	9	28.26	28.10	9	4,697	0.19%
2020/03/11	56	31.05	12	30.08	29.80	44	4,571	0.96%
2020/03/10	47	30.87	60.8	31.42	32.50	-13.8	4,266	-0.32%
2020/03/09	7	31.43	11	31.03	30.70	-4	4,076	-0.10%
2020/03/06	1	30.45	0	0.00	30.55	1	3,927	0.03%
2020/03/05	43	29.77	4	30.00	30.10	39	3,952	0.99%
2020/03/04	1	29.40	0	0.00	29.40	1	4,006	0.02%
2020/03/02	0	0.00	25	28.80	29.15	-25	4,070	-0.61%
2020/02/27	7	29.94	0	0.00	29.45	7	4,078	0.17%
2020/02/24	3	30.93	2	31.05	31.00	1	4,323	0.02%
2020/02/20	2	31.33	0	0.00	31.25	2	4,427	0.05%
2020/02/19	8	31.15	5	31.16	31.10	3	4,564	0.07%
2020/02/18	2	31.35	2	31.40	31.25	0	4,850	0.00%
2020/02/17	2	30.80	0	0.00	30.75	2	5,074	0.04%
2020/02/13	2	30.75	0	0.00	30.65	2	5,861	0.03%
2020/02/12	0	0.00	2	30.85	30.75	-2	6,180	-0.03%
2020/02/11	0	0.00	2	30.40	30.75	-2	7,164	-0.03%
2020/02/10	2	29.40	0	0.00	30.00	2	7,657	0.03%
2020/02/06	5	30.30	0	0.00	30.60	5	7,685	0.07%
2020/02/05	13	29.63	1	29.80	29.70	12	7,674	0.16%
2020/02/03	3.1	28.34	1	28.10	28.90	2.1	7,674	0.03%
2020/01/31	47	30.20	0	0.00	30.00	47	7,640	0.62%
2020/01/30	1	29.95	1	31.20	29.95	0	7,627	0.00%
2020/01/16	0	0.00	2	33.93	33.85	-2	7,616	-0.03%
2020/01/15	2	33.95	0	0.00	33.90	2	7,683	0.03%
2020/01/14	3	34.22	0	0.00	34.15	3	7,714	0.04%
2020/01/10	0	0.00	2.6	33.96	34.00	-2.6	7,806	-0.03%
2020/01/09	2	33.45	0	0.00	34.25	2	7,821	0.03%
2020/01/03	0	0.00	1	34.30	34.20	-1	8,018	-0.01%
2019/12/31	4	34.88	0	0.00	34.25	4	8,043	0.05%
2019/12/30	1	34.95	1	35.10	35.10	0	7,973	0.00%
2019/12/27	23	34.80	0	0.00	35.30	23	7,972	0.29%
2019/12/26	5	34.39	0	0.00	34.40	5	7,974	0.06%
2019/12/25	17	34.68	0	0.00	34.75	17	8,056	0.21%
2019/12/23	0	0.00	1	35.20	35.20	-1	8,229	-0.01%
2019/12/20	2	35.60	2.1	35.67	35.20	-0.1	8,280	0.00%
2019/12/18	2	35.93	0	0.00	35.90	2	8,293	0.02%
2019/12/17	0	0.00	6	36.23	36.25	-6	8,288	-0.07%
2019/12/16	1	35.60	9	35.41	35.55	-8	8,217	-0.10%
2019/12/13	14	35.83	6	36.04	35.30	8	8,241	0.10%
2019/12/12	2	35.48	1	35.60	35.85	1	8,124	0.01%
2019/12/11	1	35.90	4	35.66	35.45	-3	8,152	-0.04%
2019/12/10	1	35.20	0	0.00	35.15	1	8,208	0.01%
2019/12/09	2	35.20	1	35.15	35.15	1	8,308	0.01%
2019/12/06	4	35.16	31	35.17	34.85	-27	8,344	-0.32%
2019/12/05	2	34.98	8	35.11	35.20	-6	8,441	-0.07%
2019/12/04	3	34.95	5	35.06	35.05	-2	8,507	-0.02%
2019/12/03	5	34.40	0	0.00	34.20	5	8,557	0.06%
2019/12/02	0	0.00	2	33.75	34.00	-2	8,711	-0.02%
2019/11/29	11	34.46	3	34.52	34.25	8	8,695	0.09%
2019/11/28	1	35.30	0	0.00	35.20	1	8,632	0.01%
2019/11/27	43	35.45	0	0.00	35.45	43	8,629	0.50%
2019/11/26	1	35.85	2	35.65	35.80	-1	8,686	-0.01%
2019/11/25	2	35.55	1	35.70	35.65	1	8,679	0.01%
2019/11/22	4	35.60	3	35.40	35.15	1	8,752	0.01%
2019/11/21	4	35.84	146	35.86	36.00	-142	8,769	-1.62%	大賣/鉅額交易
2019/11/20	2	37.05	0	0.00	36.95	2	8,683	0.02%
2019/11/19	0	0.00	4	36.68	37.10	-4	8,699	-0.05%
2019/11/18	7	36.44	3	36.62	36.75	4	8,677	0.05%
2019/11/15	23	37.53	28.5	36.78	36.25	-5.5	8,639	-0.06%
2019/11/14	5	37.25	8	36.88	36.70	-3	8,431	-0.04%
2019/11/13	7	38.24	13.4	38.12	37.80	-6.4	8,297	-0.08%
2019/11/12	21	37.58	30.9	37.21	38.00	-9.9	8,142	-0.12%
2019/11/11	12	36.05	21	35.80	35.95	-9	7,823	-0.12%
2019/11/08	62	34.65	118.4	35.05	35.80	-56.4	7,792	-0.72%	大賣/
2019/11/07	40	32.86	36.1	32.96	33.40	3.9	7,242	0.05%
2019/11/04	1	30.75	3	30.72	30.80	-2	7,415	-0.03%
2019/10/31	2	30.20	2	30.50	30.20	0	7,695	0.00%
2019/10/30	1	30.60	3	30.67	30.65	-2	7,713	-0.03%
2019/10/29	3	30.62	3	30.50	30.30	0	7,851	0.00%
2019/10/28	1	30.85	1	31.10	30.70	0	7,960	0.00%
2019/10/25	12	31.21	0	0.00	31.20	12	8,022	0.15%
2019/10/24	1	31.30	3	31.53	31.70	-2	8,071	-0.02%
2019/10/23	49	31.44	50	31.32	31.45	-1	8,127	-0.01%
2019/10/21	5	30.94	0	0.00	31.00	5	8,206	0.06%
2019/10/17	13	30.90	15	31.38	31.45	-2	8,213	-0.02%
2019/10/16	16.2	30.70	0	0.00	30.80	16.2	8,214	0.20%
2019/10/15	60	30.78	1	30.30	30.65	59	8,252	0.71%
2019/10/14	24	31.93	7	32.10	31.90	17	8,173	0.21%
2019/10/09	4	32.20	1	32.15	32.30	3	8,148	0.04%
2019/10/08	20	32.45	0	0.00	32.70	20	8,159	0.25%
2019/10/07	0	0.00	1	32.25	32.40	-1	8,202	-0.01%
2019/10/04	10	32.50	0	0.00	32.30	10	8,180	0.12%
2019/10/03	0.5	32.45	4	32.45	32.45	-3.5	8,173	-0.04%
2019/10/02	1	32.90	0	0.00	32.95	1	8,198	0.01%
2019/10/01	2	32.40	9	32.67	32.95	-7	8,163	-0.09%
2019/09/27	14	32.13	2	31.55	31.55	12	8,072	0.15%
2019/09/26	2	33.55	0	0.00	33.45	2	7,933	0.03%
2019/09/24	0	0.00	2	33.05	33.20	-2	7,911	-0.03%
2019/09/23	0	0.00	0.5	33.40	33.45	-0.5	7,902	-0.01%
2019/09/20	2	33.20	0	0.00	33.40	2	7,900	0.03%
2019/09/19	1	33.00	6.9	32.99	33.10	-5.9	7,870	-0.08%
2019/09/18	1	33.60	4	33.35	33.30	-3	7,826	-0.04%
2019/09/17	0.2	32.65	1	32.85	32.80	-0.8	7,767	-0.01%
2019/09/16	6	33.52	5	33.65	33.40	1	7,735	0.01%
2019/09/12	4	33.68	3	33.80	34.00	1	7,669	0.01%
2019/09/11	1	33.30	9.2	33.34	33.45	-8.2	7,566	-0.11%
2019/09/10	3	32.33	5	32.38	32.50	-2	7,436	-0.03%
2019/09/09	8	33.51	2	33.48	32.65	6	7,367	0.08%
2019/09/06	26	32.90	10.7	32.84	32.90	15.3	7,200	0.21%
2019/09/05	40	32.52	11.1	32.38	32.50	28.9	7,044	0.41%
2019/09/04	50	32.15	5	32.02	32.15	45	6,853	0.66%
2019/09/03	0	0.00	8.2	31.24	31.20	-8.2	6,666	-0.12%
2019/09/02	5	31.35	11.5	31.16	31.20	-6.5	6,637	-0.10%
2019/08/30	1	31.00	0	0.00	30.80	1	6,613	0.02%
2019/08/29	0	0.00	7	30.61	30.70	-7	6,570	-0.11%
2019/08/28	2	30.23	0.4	30.05	30.10	1.6	6,521	0.02%
2019/08/27	2	30.78	5	30.92	30.70	-3	6,492	-0.05%
2019/08/26	3	29.77	40	30.20	30.25	-37	6,376	-0.58%
2019/08/23	4	30.21	6	30.20	30.00	-2	6,289	-0.03%
2019/08/22	2	30.60	3	30.80	30.55	-1	6,232	-0.02%
2019/08/21	9	30.47	3	30.62	30.55	6	6,268	0.10%
2019/08/20	3	30.85	7.8	30.62	30.60	-4.8	6,373	-0.08%
2019/08/19	14	30.09	0	0.00	30.15	14	6,273	0.22%
2019/08/16	4	29.74	2	30.00	29.60	2	6,315	0.03%
2019/08/15	6	29.30	8	28.36	29.40	-2	6,208	-0.03%
2019/08/14	19.4	29.81	13	29.59	29.10	6.4	6,132	0.10%
2019/08/13	27	29.81	3	30.10	29.60	24	6,004	0.40%
2019/08/12	10	30.15	18.8	30.63	31.50	-8.8	5,745	-0.15%
2019/08/08	1	28.80	15	28.50	28.95	-14	5,320	-0.26%
2019/08/07	11	27.43	26	28.15	27.70	-15	5,099	-0.29%
2019/08/06	5	28.01	3	27.95	28.25	2	4,788	0.04%
2019/08/05	0.2	28.30	3	28.20	28.45	-2.8	4,690	-0.06%
2019/08/02	1	27.55	0	0.00	27.80	1	4,576	0.02%
2019/08/01	2	28.75	3	28.40	28.80	-1	4,498	-0.02%
2019/07/31	2	28.60	20	28.61	28.65	-18	4,485	-0.40%
2019/07/30	3	28.32	15.1	28.48	28.20	-12.1	4,404	-0.27%
2019/07/29	1.1	28.55	12	28.60	28.65	-10.9	4,356	-0.25%
2019/07/26	7	28.11	14	28.17	28.20	-7	4,290	-0.16%
2019/07/25	1	28.00	1	27.70	28.05	0	4,201	0.00%
2019/07/24	0	0.00	7	27.50	27.55	-7	4,103	-0.17%
2019/07/23	2	26.80	5	26.97	26.95	-3	4,053	-0.07%
2019/07/22	1	26.10	5	26.44	26.65	-4	3,997	-0.10%
2019/07/19	5	26.25	2	26.35	26.05	3	3,961	0.08%
2019/07/18	2	26.05	5	26.05	26.10	-3	3,956	-0.08%
2019/07/17	6	25.95	4.3	26.05	25.90	1.7	3,955	0.04%
2019/07/16	1	25.70	7	25.91	25.70	-6	3,920	-0.15%
2019/07/15	7	25.01	9	25.15	25.25	-2	3,895	-0.05%
2019/07/12	7	25.44	0	0.00	25.30	7	3,958	0.18%
2019/07/11	4	24.90	5	25.26	25.55	-1	3,970	-0.03%
2019/07/09	0	0.00	1	24.85	24.85	-1	4,023	-0.02%
2019/07/08	0	0.00	2	24.60	24.90	-2	4,155	-0.05%
2019/07/02	0	0.00	4	24.61	24.70	-4	5,103	-0.08%
2019/07/01	0	0.00	3	24.38	24.50	-3	5,257	-0.06%
2019/06/28	4	23.94	1	24.35	23.85	3	5,282	0.06%
2019/06/27	0	0.00	1	24.30	24.30	-1	5,388	-0.02%
2019/06/21	3	24.23	3	24.00	24.30	0	5,719	0.00%
2019/06/19	2	23.73	4	23.94	23.95	-2	6,047	-0.03%
2019/06/18	0	0.00	1	23.45	23.40	-1	6,351	-0.02%
2019/06/17	1	23.45	0	0.00	23.45	1	6,867	0.01%
2019/06/14	2	23.55	0	0.00	23.55	2	7,132	0.03%
2019/06/11	1	23.75	0	0.00	23.70	1	7,374	0.01%
2019/06/10	2	23.45	2	23.65	23.65	0	7,424	0.00%
2019/06/06	1	23.85	0	0.00	23.35	1	7,564	0.01%
2019/06/05	0	0.00	9	24.39	24.35	-9	7,642	-0.12%
2019/06/04	5	23.85	0	0.00	23.80	5	8,110	0.06%
2019/06/03	0	0.00	1	23.35	23.50	-1	8,206	-0.01%
2019/05/29	2	22.50	0	0.00	22.35	2	8,489	0.02%
2019/05/28	7	22.39	2	22.45	22.80	5	8,484	0.06%
2019/05/27	20	22.59	4	22.35	22.35	16	8,381	0.19%
2019/05/24	3	23.55	0	0.00	23.50	3	8,241	0.04%
2019/05/23	13	23.57	4	23.95	23.40	9	8,245	0.11%
2019/05/22	0	0.00	1	24.40	24.55	-1	8,131	-0.01%
2019/05/21	3	24.15	0	0.00	24.15	3	8,123	0.04%
2019/05/20	7	24.23	3	24.30	24.20	4	8,099	0.05%
2019/05/16	0	0.00	2	26.20	26.10	-2	7,976	-0.03%
2019/05/15	1	26.25	0	0.00	26.40	1	7,973	0.01%
2019/05/14	1	24.95	1	25.85	26.00	0	8,024	0.00%
2019/05/13	1	25.80	2	25.60	25.20	-1	7,985	-0.01%
2019/05/10	3	26.00	0	0.00	25.95	3	7,966	0.04%
2019/05/09	5	26.05	1	26.00	25.95	4	7,945	0.05%
2019/05/07	0	0.00	1	27.00	26.95	-1	7,867	-0.01%
2019/05/06	22	26.36	8	26.40	26.20	14	7,826	0.18%
2019/05/03	0	0.00	5	27.32	27.35	-5	7,787	-0.06%
2019/04/30	1	26.35	1	26.90	26.90	0	7,734	0.00%
2019/04/29	8	26.86	5	26.70	26.70	3	7,722	0.04%
2019/04/26	2	26.85	2	27.00	27.00	0	7,663	0.00%
2019/04/25	4	26.98	7	27.27	27.15	-3	7,644	-0.04%
2019/04/24	2.2	26.85	1	27.10	26.85	1.2	7,630	0.02%
2019/04/23	9	26.85	3	26.90	27.35	6	7,597	0.08%
2019/04/22	15	27.73	15	27.35	27.10	0	7,548	0.00%
2019/04/19	4	27.30	0	0.00	27.55	4	7,499	0.05%
2019/04/18	11	27.63	27	27.41	26.70	-16	7,487	-0.21%
2019/04/16	15	27.82	6	27.55	27.60	9	7,380	0.12%
2019/04/12	4	27.50	0	0.00	27.45	4	7,359	0.05%
2019/04/10	6	28.85	24	28.99	29.20	-18	7,017	-0.26%
2019/04/09	5	29.05	16.2	28.76	29.05	-11.2	6,887	-0.16%
2019/04/03	0	0.00	7	27.30	27.20	-7	6,382	-0.11%
2019/04/01	0	0.00	1	26.65	26.90	-1	6,185	-0.02%
2019/03/29	0	0.00	8	26.36	26.20	-8	6,052	-0.13%
2019/03/28	1	26.10	0	0.00	26.10	1	6,048	0.02%
2019/03/27	4	26.45	0	0.00	26.45	4	6,038	0.07%
2019/03/26	15	26.98	3	27.60	26.60	12	6,024	0.20%
2019/03/22	2	27.10	6	26.93	26.95	-4	5,890	-0.07%
2019/03/21	1	27.40	13	27.20	26.95	-12	5,757	-0.21%
2019/03/20	2	26.28	20	26.24	26.45	-18	5,487	-0.33%
2019/03/19	1	25.05	21	25.13	25.20	-20	5,169	-0.39%
2019/03/18	0	0.00	1	24.50	24.50	-1	4,987	-0.02%
2019/03/14	10	23.96	0	0.00	23.90	10	4,976	0.20%
2019/03/13	10	24.05	15	24.05	24.10	-5	4,987	-0.10%
2019/03/12	6.3	24.35	4	24.66	24.20	2.3	5,001	0.05%
2019/03/11	2	24.35	2	24.45	24.55	0	4,931	0.00%
2019/03/08	49	24.53	14	24.80	24.60	35	5,016	0.70%
2019/03/07	1	26.70	3	26.38	26.70	-2	4,585	-0.04%
2019/03/05	14	26.33	6	26.29	25.95	8	4,473	0.18%
2019/03/04	0	0.00	1	25.65	26.15	-1	4,406	-0.02%
2019/02/26	3	25.80	0	0.00	25.50	3	4,380	0.07%
2019/02/25	2	25.40	3	25.62	25.65	-1	4,400	-0.02%
2019/02/21	1	25.05	0	0.00	25.05	1	4,667	0.02%
2019/02/18	0	0.00	1	25.65	25.75	-1	4,899	-0.02%
2019/02/13	0	0.00	4	26.25	25.70	-4	5,207	-0.08%
2019/02/12	0.2	25.25	2	25.15	25.35	-1.8	5,280	-0.04%
2019/02/11	0	0.00	1	24.80	25.05	-1	5,421	-0.02%
2019/01/30	5	24.91	0	0.00	24.65	5	5,464	0.09%
2019/01/28	0	0.00	1.8	25.43	25.50	-1.8	5,683	-0.03%
2019/01/25	0	0.00	9	25.30	25.50	-9	5,897	-0.15%
2019/01/24	0	0.00	3	25.85	25.10	-3	6,015	-0.05%
2019/01/16	0	0.00	2	25.00	24.80	-2	6,763	-0.03%
2019/01/11	0	0.00	5	24.37	24.40	-5	7,153	-0.07%
2019/01/10	6	24.27	2	24.28	24.05	4	7,215	0.06%
2019/01/09	7	24.98	2	25.05	25.05	5	7,208	0.07%
2019/01/08	2	24.50	3	24.72	24.85	-1	7,352	-0.01%
2019/01/07	4	24.93	0	0.00	24.60	4	7,500	0.05%
2019/01/04	1	25.00	5	24.95	25.20	-4	7,669	-0.05%
2019/01/02	0	0.00	2	26.30	26.30	-2	7,808	-0.03%
2018/12/27	0	0.00	6	25.38	25.50	-6	7,899	-0.08%
2018/12/26	4	25.13	2	25.13	25.10	2	8,017	0.02%
2018/12/25	1	25.45	1	25.55	25.55	0	8,178	0.00%
2018/12/24	0	0.00	0.7	26.00	25.95	-0.7	8,384	-0.01%
2018/12/22	1	25.60	0	0.00	25.70	1	8,510	0.01%
2018/12/21	1	25.45	1	25.75	26.25	0	8,660	0.00%
2018/12/20	1	25.75	1	25.45	25.70	0	8,950	0.00%
2018/12/19	0.2	26.30	0	0.00	26.30	0.2	9,065	0.00%
2018/12/18	2	26.10	2	26.10	26.10	0	9,068	0.00%
2018/12/17	11	26.60	4	26.80	26.30	7	9,002	0.08%
2018/12/14	15	27.07	2	27.05	27.05	13	8,877	0.15%
2018/12/13	5	27.92	1	27.85	27.80	4	8,790	0.05%
2018/12/12	27	28.38	17.8	28.53	28.30	9.2	8,790	0.10%
2018/12/11	2	27.75	1.5	27.77	27.75	0.5	8,667	0.01%
2018/12/10	1	26.85	0	0.00	27.50	1	8,747	0.01%
2018/12/07	1	27.40	2	27.50	27.30	-1	8,732	-0.01%
2018/12/06	8	26.99	8.6	27.20	27.60	-0.6	8,638	-0.01%
2018/12/05	2	27.55	0	0.00	27.45	2	8,530	0.02%
2018/12/04	0.3	28.00	8.3	27.90	28.20	-8	8,440	-0.09%
2018/12/03	9	28.41	8	28.40	28.05	1	8,336	0.01%
2018/11/30	0	0.00	4.4	27.01	27.30	-4.4	8,115	-0.05%
2018/11/29	0	0.00	2	27.05	26.70	-2	8,013	-0.02%
2018/11/28	4	26.89	0	0.00	26.65	4	7,944	0.05%
2018/11/27	0.5	26.70	10.7	26.67	26.85	-10.2	7,892	-0.13%
2018/11/26	2	25.60	0.6	25.80	25.80	1.4	7,782	0.02%
2018/11/23	4	25.63	2	25.75	25.70	2	7,765	0.03%
2018/11/22	1	26.20	0	0.00	26.20	1	7,691	0.01%
2018/11/20	2.3	26.76	5	27.15	26.55	-2.7	7,541	-0.04%
2018/11/19	5	26.95	0	0.00	26.75	5	7,343	0.07%
2018/11/16	1	26.45	2	26.02	26.20	-1	7,267	-0.01%
2018/11/15	0	0.00	1	26.75	26.90	-1	7,149	-0.01%
2018/11/14	2	26.95	10	26.86	26.70	-8	7,168	-0.11%
2018/11/12	0	0.00	2	26.55	26.80	-2	7,010	-0.03%
2018/11/09	0	0.00	4.7	26.14	26.15	-4.7	6,859	-0.07%
2018/11/08	3	26.22	1.8	25.79	25.80	1.2	6,755	0.02%
2018/11/06	8.3	25.63	30	25.40	25.25	-21.7	6,595	-0.33%
2018/11/05	1.6	25.11	24	24.55	25.10	-22.4	6,425	-0.35%
2018/11/02	27	24.53	20	24.44	24.60	7	6,305	0.11%
2018/11/01	0	0.00	6	22.45	23.45	-6	6,071	-0.10%
2018/10/31	1.5	20.85	2	21.30	21.35	-0.5	5,914	-0.01%
2018/10/30	15.5	20.69	28	21.06	20.20	-12.5	5,841	-0.21%
2018/10/29	1.6	22.94	1	23.15	22.35	0.6	5,637	0.01%
2018/10/26	6	23.45	9	23.80	23.35	-3	5,586	-0.05%
2018/10/17	0	0.00	23	23.48	23.50	-23	5,384	-0.43%
2018/10/16	8	23.21	13	23.40	22.85	-5	5,212	-0.10%
2018/10/15	28	23.75	30	23.88	23.60	-2	5,116	-0.04%
2018/10/12	0	0.00	10.6	23.29	23.50	-10.6	5,047	-0.21%
2018/10/11	2	22.23	19	21.98	22.50	-17	4,911	-0.35%
2018/10/09	6	23.41	1	23.35	23.60	5	4,725	0.11%
2018/10/08	10	23.05	1	23.05	23.25	9	4,622	0.19%
2018/10/05	1.3	22.72	1	22.60	22.60	0.3	4,572	0.01%
2018/10/04	1	24.00	6	24.08	24.10	-5	4,445	-0.11%
2018/10/03	0	0.00	14	24.09	24.25	-14	4,271	-0.33%
2018/10/02	0	0.00	3	24.23	23.65	-3	4,050	-0.07%
2018/10/01	0	0.00	6	23.77	23.80	-6	3,895	-0.15%
2018/09/28	0	0.00	11	23.45	23.65	-11	3,853	-0.29%
2018/09/27	0	0.00	20	23.50	23.50	-20	3,837	-0.52%
2018/09/26	9.6	23.91	5	23.90	23.45	4.6	3,783	0.12%
2018/09/25	17	23.59	8.4	23.86	23.90	8.6	3,659	0.24%
2018/09/21	0	0.00	16	23.25	23.40	-16	3,469	-0.46%
2018/09/20	20	23.15	21	23.29	22.85	-1	3,252	-0.03%
2018/09/19	0	0.00	5	22.78	22.85	-5	3,122	-0.16%
2018/09/18	2	22.65	6.6	22.60	22.60	-4.6	3,030	-0.15%
2018/09/17	1	21.10	29.3	21.03	21.90	-28.3	2,783	-1.02%
2018/09/14	0	0.00	5	20.30	20.35	-5	2,841	-0.18%
2018/09/13	3	19.88	2	20.10	20.05	1	3,146	0.03%
2018/09/12	2	20.13	0	0.00	20.00	2	3,180	0.06%
2018/09/11	1	20.15	0	0.00	20.40	1	3,205	0.03%
2018/09/10	0.7	20.50	0	0.00	20.15	0.7	3,271	0.02%
2018/09/07	1	20.85	7	21.05	20.85	-6	3,315	-0.18%
2018/09/06	7	21.99	8.2	21.83	21.60	-1.2	3,284	-0.04%
2018/09/05	0	0.00	1	21.20	21.15	-1	3,148	-0.03%
2018/08/30	2	21.15	0	0.00	21.15	2	3,427	0.06%
2018/08/28	0	0.00	5	21.25	21.15	-5	3,630	-0.14%
2018/08/20	3	21.02	0	0.00	20.95	3	3,938	0.08%
2018/08/16	4.4	21.11	2	21.25	21.25	2.4	4,048	0.06%
2018/08/15	4	21.60	0	0.00	21.40	4	4,052	0.10%
2018/08/14	4.1	21.87	13	22.03	21.85	-8.9	4,217	-0.21%
2018/08/13	5	21.73	1	21.70	21.75	4	4,299	0.09%
2018/08/10	10.2	22.70	7	22.76	22.60	3.2	4,250	0.08%
2018/08/09	0	0.00	1.2	23.13	23.00	-1.2	4,234	-0.03%
2018/08/08	0	0.00	2	23.30	23.25	-2	4,258	-0.05%
2018/08/07	4	23.11	1	23.10	23.25	3	4,288	0.07%
2018/08/06	0	0.00	7.1	23.10	23.00	-7.1	4,307	-0.16%
2018/08/03	3	22.75	0.2	22.90	22.70	2.8	4,332	0.06%
2018/07/31	2	22.45	2	22.40	22.40	0	4,772	0.00%
2018/07/30	0	0.00	1	22.35	22.30	-1	4,792	-0.02%
2018/07/26	0	0.00	1	22.35	22.30	-1	4,850	-0.02%
2018/07/23	0.2	22.15	4	22.33	22.10	-3.8	4,981	-0.08%
2018/07/19	4	22.94	8.2	22.89	22.75	-4.2	5,139	-0.08%
2018/07/17	1	22.50	0	0.00	22.40	1	5,236	0.02%
2018/07/16	2	22.48	1	22.20	22.40	1	5,306	0.02%
2018/07/12	0	0.00	4	22.65	22.35	-4	5,446	-0.07%
2018/07/11	4	21.75	2.3	21.80	21.80	1.7	5,444	0.03%
2018/07/06	5	21.03	0	0.00	21.30	5	5,541	0.09%
2018/07/05	5.6	21.53	0	0.00	21.30	5.6	5,561	0.10%
2018/07/04	2.3	22.32	0	0.00	22.15	2.3	5,542	0.04%
2018/07/03	3	22.62	3	22.92	22.55	0	5,535	0.00%
2018/07/02	5	23.00	0.4	23.10	23.10	4.6	5,542	0.08%
2018/06/29	0	0.00	1	23.55	23.05	-1	5,572	-0.02%
2018/06/28	2.3	23.13	1	23.10	23.05	1.3	5,562	0.02%
2018/06/27	4	23.51	4	23.43	23.30	0	5,630	0.00%
2018/06/26	3	23.73	8	23.45	23.55	-5	5,699	-0.09%
2018/06/25	2.3	23.77	4	23.95	23.55	-1.7	5,702	-0.03%
2018/06/22	1	22.75	22.3	24.24	24.80	-21.3	5,558	-0.38%
2018/06/21	2	22.15	2	22.40	23.00	0	5,293	0.00%
2018/06/20	2	22.35	0	0.00	22.15	2	5,330	0.04%
2018/06/19	3	22.80	12	22.70	22.85	-9	5,356	-0.17%
2018/06/15	0	0.00	6	23.37	23.20	-6	5,359	-0.11%
2018/06/14	0.3	22.75	0	0.00	22.60	0.3	5,320	0.01%
2018/06/13	2	23.05	0	0.00	22.95	2	5,431	0.04%
2018/06/12	6	23.23	6	23.20	23.00	0	5,734	0.00%
2018/06/11	0	0.00	10	23.00	22.95	-10	5,675	-0.18%
2018/06/08	0	0.00	12	22.86	22.85	-12	5,676	-0.21%
2018/06/07	1	22.85	13	22.92	22.75	-12	5,763	-0.21%
2018/06/06	4	22.45	2	22.55	22.65	2	5,743	0.03%
2018/06/05	8	22.48	2	22.20	22.20	6	5,765	0.10%
2018/05/30	1	21.90	6.3	21.91	22.00	-5.3	5,602	-0.09%
2018/05/29	0	0.00	7	22.13	22.20	-7	5,563	-0.13%
2018/05/25	0	0.00	1	21.80	21.70	-1	5,514	-0.02%
2018/05/24	0	0.00	1	21.60	21.70	-1	5,436	-0.02%
2018/05/23	1.6	21.42	2	21.50	21.35	-0.4	5,424	-0.01%
2018/05/22	9	21.91	2	22.20	21.60	7	5,416	0.13%
2018/05/21	2	22.00	4	21.75	21.95	-2	5,258	-0.04%
2018/05/18	0	0.00	2	20.60	20.75	-2	5,210	-0.04%
2018/05/17	3	20.92	0	0.00	20.75	3	5,240	0.06%
2018/05/16	2	21.30	2	21.00	21.00	0	5,247	0.00%
2018/05/15	3	21.27	0	0.00	21.10	3	5,266	0.06%
2018/05/14	6	21.40	2	21.40	21.40	4	5,442	0.07%
2018/05/11	4	21.84	1	21.80	21.75	3	5,436	0.06%
2018/05/10	2	22.23	5	22.26	22.30	-3	5,382	-0.06%
2018/05/09	9	22.14	3	22.05	22.25	6	5,354	0.11%
2018/05/08	2	21.98	5	21.72	22.05	-3	5,160	-0.06%
2018/05/07	13	20.82	25	20.85	20.70	-12	5,005	-0.24%
2018/05/04	0	0.00	5	21.15	21.00	-5	5,025	-0.10%
2018/05/02	9	21.03	1	21.00	20.95	8	5,090	0.16%
2018/04/30	3	20.57	3	20.65	20.65	0	5,084	0.00%
2018/04/27	1	20.30	1	20.35	20.35	0	5,081	0.00%
2018/04/26	12	20.31	1	20.65	20.30	11	5,077	0.22%
2018/04/25	11	20.00	25	20.10	20.55	-14	5,055	-0.28%
2018/04/24	9	21.42	12	21.18	20.95	-3	4,979	-0.06%
2018/04/23	2	22.15	6	22.10	22.05	-4	4,942	-0.08%
2018/04/20	3	22.03	7	22.00	22.05	-4	5,095	-0.08%
2018/04/19	9	22.26	0	0.00	22.30	9	5,031	0.18%
2018/04/18	3	22.67	0	0.00	22.60	3	4,983	0.06%
2018/04/17	8	22.88	0	0.00	22.70	8	4,968	0.16%
2018/04/16	10	22.90	0	0.00	22.85	10	5,011	0.20%
2018/04/13	15	23.27	3	23.30	23.10	12	4,987	0.24%
2018/04/11	6	23.68	1	23.60	23.50	5	5,006	0.10%
2018/04/10	12	23.46	6	23.40	23.35	6	5,091	0.12%
2018/04/09	5	23.55	0	0.00	23.55	5	5,137	0.10%
2018/04/02	3	23.88	1	23.85	23.85	2	5,155	0.04%
2018/03/31	12	24.08	0	0.00	24.05	12	5,160	0.23%
2018/03/30	2	23.83	6	23.59	23.85	-4	5,157	-0.08%
2018/03/29	4	23.03	3	23.13	23.05	1	5,105	0.02%
2018/03/28	14	23.55	1	23.55	23.30	13	4,980	0.26%
2018/03/27	1	23.55	0	0.00	23.50	1	4,916	0.02%
2018/03/26	5	23.44	0	0.00	23.40	5	4,863	0.10%
2018/03/23	24	23.64	41	23.61	23.70	-17	4,814	-0.35%
2018/03/22	8	24.59	4	24.65	24.35	4	4,761	0.08%
2018/03/21	6	24.73	1	24.85	24.65	5	4,805	0.10%
2018/03/20	7	24.78	2	24.85	24.85	5	5,135	0.10%
2018/03/19	13	25.12	8	25.19	25.05	5	5,212	0.10%
2018/03/16	1	26.10	10	26.30	25.70	-9	5,125	-0.18%
2018/03/15	4	25.91	2	25.95	25.80	2	4,877	0.04%
2018/03/14	0	0.00	7	26.26	26.10	-7	5,124	-0.14%
2018/03/13	5	26.20	10	26.60	26.20	-5	5,199	-0.10%
2018/03/12	0	0.00	2	26.50	26.50	-2	5,211	-0.04%
2018/03/09	2	25.80	3	26.02	26.05	-1	5,250	-0.02%
2018/03/08	5	25.75	7	25.65	25.55	-2	5,441	-0.04%
2018/03/07	4	25.20	3	25.22	25.15	1	5,552	0.02%
2018/03/06	1	25.45	5	25.40	25.20	-4	6,144	-0.07%
2018/03/05	0	0.00	10	25.50	25.20	-10	6,189	-0.16%
2018/03/02	1	25.45	0	0.00	25.40	1	6,230	0.02%
2018/03/01	0	0.00	14	25.17	25.55	-14	6,259	-0.22%
2018/02/23	7	25.04	33	25.10	25.10	-26	6,483	-0.40%
2018/02/22	2	24.55	0	0.00	24.75	2	6,560	0.03%
2018/02/12	2	23.50	0	0.00	23.50	2	6,677	0.03%
2018/02/09	4	22.79	6	23.30	23.80	-2	6,734	-0.03%
2018/02/08	1	24.70	0	0.00	24.30	1	6,911	0.01%
2018/02/07	2	24.33	20	24.55	24.50	-18	7,146	-0.25%
2018/02/06	26	23.96	4	24.38	23.75	22	7,212	0.31%
2018/02/05	3	25.83	12	26.02	26.15	-9	7,178	-0.13%
2018/02/02	3	26.55	0	0.00	26.60	3	7,402	0.04%
2018/02/01	5	26.68	0	0.00	26.60	5	7,511	0.07%
2018/01/31	0	0.00	3	26.70	26.65	-3	7,576	-0.04%
2018/01/30	0	0.00	4	27.05	26.90	-4	7,702	-0.05%
2018/01/29	2	26.90	1	26.80	26.75	1	7,807	0.01%
2018/01/26	1	26.80	2	26.55	26.55	-1	8,327	-0.01%
2018/01/25	7	27.00	23	27.00	26.85	-16	8,491	-0.19%
2018/01/24	0	0.00	17	26.93	26.90	-17	8,492	-0.20%
2018/01/23	0	0.00	7	26.88	26.85	-7	8,528	-0.08%
2018/01/22	10	26.85	0	0.00	26.75	10	8,664	0.12%
2018/01/19	8	27.05	3	27.10	26.90	5	8,949	0.06%
2018/01/18	1	27.00	3	27.08	27.00	-2	9,298	-0.02%
2018/01/17	0	0.00	8	27.10	27.05	-8	9,505	-0.08%
2018/01/16	7	27.01	28	27.08	27.30	-21	9,568	-0.22%
2018/01/12	3	26.37	3	26.37	26.25	0	9,622	0.00%
2018/01/11	1	26.05	8	26.11	26.10	-7	9,681	-0.07%
2018/01/10	7	26.26	1	26.10	26.05	6	9,769	0.06%
2018/01/09	6	26.93	2	27.05	26.75	4	9,912	0.04%
2018/01/05	0	0.00	1	26.95	26.90	-1	10,569	-0.01%
2018/01/04	2	27.15	3	27.17	27.05	-1	10,909	-0.01%
2018/01/03	12	26.86	3	26.82	26.65	9	11,278	0.08%
2018/01/02	6	26.40	0	0.00	26.40	6	12,507	0.05%