南茂 (8150)-元大-和平券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
32.20
漲跌
▲0.25
漲幅
+0.78%
成交量
1,292張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:14:30(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-和平券商分點個股進出

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-和平券商分點個股進出
元大-和平券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	32.15	0	0.00	32.20	1	2,805	0.04%
2024/11/20	5	32.05	0	0.00	32.05	5	2,856	0.18%
2024/11/18	1	32.05	0	0.00	32.20	1	2,886	0.03%
2024/11/15	1	32.00	0	0.00	32.30	1	2,895	0.03%
2024/11/14	3	31.93	0	0.00	32.00	3	2,932	0.10%
2024/11/13	1.1	32.30	0	0.00	31.65	1.1	2,932	0.04%
2024/11/12	1	32.70	0	0.00	32.95	1	2,918	0.03%
2024/11/11	3	33.47	2	33.30	33.45	1	2,900	0.03%
2024/11/08	4	34.43	0	0.00	33.85	4	2,864	0.14%
2024/11/04	0	0.00	1	35.80	35.95	-1	2,712	-0.04%
2024/10/28	1	36.00	0	0.00	36.00	1	2,765	0.04%
2024/10/25	3	36.17	0	0.00	36.30	3	2,773	0.11%
2024/10/24	0	0.00	1	36.00	36.00	-1	2,791	-0.04%
2024/10/17	2	36.75	0	0.00	36.45	2	2,902	0.07%
2024/10/15	1	36.75	0	0.00	36.20	1	2,876	0.03%
2024/10/14	0.1	36.50	0	0.00	36.45	0.1	2,879	0.00%
2024/10/09	0.1	37.60	0	0.00	37.25	0.1	2,856	0.00%
2024/10/08	0.1	37.95	3	37.60	37.50	-2.9	2,848	-0.10%
2024/10/07	0.1	37.85	0	0.00	38.00	0.1	2,869	0.00%
2024/10/04	1	37.60	0	0.00	37.30	1	2,893	0.03%
2024/09/27	15	37.83	5	37.85	37.65	10	2,871	0.35%
2024/09/24	1	36.65	0	0.00	36.65	1	2,734	0.04%
2024/09/20	1	37.00	0	0.00	37.00	1	2,816	0.04%
2024/09/16	1	36.95	0	0.00	37.20	1	2,847	0.04%
2024/09/13	3	36.75	0	0.00	36.75	3	2,872	0.10%
2024/09/10	3	35.63	0	0.00	35.05	3	2,860	0.10%
2024/09/04	1	36.60	0	0.00	36.45	1	2,795	0.04%
2024/09/03	1	38.50	0	0.00	38.10	1	2,711	0.04%
2024/09/02	3	38.43	0	0.00	38.50	3	2,692	0.11%
2024/08/30	1	38.00	0	0.00	38.15	1	2,645	0.04%
2024/08/23	1	37.10	4	36.98	37.30	-3	2,709	-0.11%
2024/08/22	6	37.67	1	37.80	37.50	5	2,694	0.19%
2024/08/19	1	37.45	0	0.00	37.30	1	2,843	0.04%
2024/08/16	0	37.90	0	0.00	37.55	0	2,953	0.00%
2024/08/14	4	38.43	0	0.00	38.15	4	3,124	0.13%
2024/08/05	0	0.00	1	36.55	36.15	-1	3,353	-0.03%
2024/07/23	2	40.70	0	0.00	40.90	2	3,389	0.06%
2024/07/19	5	41.69	6	41.80	41.70	-1	3,360	-0.03%
2024/07/18	0	0.00	1	42.65	42.85	-1	3,332	-0.03%
2024/07/15	0	0.00	1	43.60	42.80	-1	3,404	-0.03%
2024/07/10	0	0.00	0.8	43.30	43.60	-0.8	3,445	-0.02%
2024/07/09	2	43.25	0	0.00	42.55	2	3,446	0.06%
2024/07/05	0	0.00	1	43.10	43.30	-1	3,427	-0.03%
2024/06/27	3	42.47	0	0.00	42.75	3	3,538	0.08%
2024/06/21	2	45.60	0	0.00	45.70	2	4,069	0.05%
2024/06/19	1	44.90	0	0.00	44.70	1	4,190	0.02%
2024/06/18	1	44.75	0	0.00	44.75	1	4,285	0.02%
2024/06/17	0	0.00	5	44.80	44.60	-5	4,526	-0.11%
2024/06/11	1	44.05	0	0.00	43.50	1	4,700	0.02%
2024/06/04	0	0.00	0.1	44.30	44.10	-0.1	4,970	0.00%
2024/05/31	1	44.85	0	0.00	44.20	1	5,162	0.02%
2024/05/30	1	45.50	0	0.00	45.05	1	5,156	0.02%
2024/05/28	0	0.00	4	44.90	45.00	-4	5,242	-0.08%
2024/05/27	2	44.25	0	0.00	44.25	2	5,296	0.04%
2024/05/24	4	44.11	0	0.00	44.15	4	5,285	0.08%
2024/05/23	2	44.60	0	0.00	44.35	2	5,255	0.04%
2024/05/21	1.1	44.01	2	44.65	44.65	-0.9	5,130	-0.02%
2024/05/20	0	0.00	0.7	43.80	43.85	-0.7	5,027	-0.01%
2024/05/16	2	43.55	1	43.80	43.65	1	4,821	0.02%
2024/05/15	2	43.48	0	0.00	43.45	2	4,826	0.04%
2024/05/10	1	43.50	10	43.25	43.40	-9	4,785	-0.19%
2024/05/09	3	45.42	1	45.10	45.20	2	4,670	0.04%
2024/04/26	0	0.00	1	46.65	46.60	-1	4,558	-0.02%
2024/04/25	2	46.40	0	0.00	46.20	2	4,678	0.04%
2024/04/24	5	47.00	0	46.65	47.30	5	4,678	0.11%
2024/04/23	0	0.00	0.1	45.45	45.85	-0.1	4,714	0.00%
2024/04/22	0	0.00	1	45.05	45.35	-1	4,707	-0.02%
2024/04/19	1	45.80	2	45.95	45.65	-1	4,735	-0.02%
2024/04/18	0	0.00	2	47.00	46.85	-2	4,811	-0.04%
2024/04/17	2	47.30	0	0.00	47.45	2	4,924	0.04%
2024/04/16	0	0.00	15	46.89	46.85	-15	4,932	-0.30%
2024/04/15	0	0.00	14	47.75	48.10	-14	4,881	-0.29%
2024/04/11	0	0.00	9	48.26	48.75	-9	4,866	-0.18%
2024/04/10	5	48.75	0	0.00	48.75	5	4,843	0.10%
2024/04/09	0	0.00	0.2	48.55	48.85	-0.2	4,812	0.00%
2024/04/08	3	48.58	1	49.00	48.65	2	4,773	0.04%
2024/04/02	6.2	49.45	0	0.00	49.25	6.2	4,707	0.13%
2024/04/01	9	50.13	0	0.00	49.35	9	4,709	0.19%
2024/03/29	4	49.95	3	50.00	50.00	1	4,671	0.02%
2024/03/28	8	51.25	7	51.00	51.00	1	4,426	0.02%
2024/03/27	15	50.44	6	50.08	50.70	9	4,216	0.21%
2024/03/26	3	48.38	3	48.80	48.40	0	4,105	0.00%
2024/03/25	3	49.32	1	49.70	49.95	2	4,057	0.05%
2024/03/21	13	49.87	16.5	50.84	51.00	-3.5	3,964	-0.09%
2024/03/20	20	51.66	13	50.48	50.10	7	3,935	0.18%
2024/03/19	0	0.00	6	49.11	49.75	-6	3,747	-0.16%
2024/03/18	0	0.00	1	48.65	48.65	-1	3,715	-0.03%
2024/03/15	5	47.16	1	47.70	47.65	4	3,704	0.11%
2024/03/14	5	47.24	10	47.65	47.55	-5	3,703	-0.14%
2024/03/13	2	47.98	1.2	48.52	48.50	0.8	3,701	0.02%
2024/03/12	3	48.00	0	0.00	48.10	3	3,660	0.08%
2024/03/11	0.1	47.35	2	46.90	46.90	-2	3,618	-0.05%
2024/03/08	3	46.97	22.1	46.65	46.90	-19.1	3,605	-0.53%
2024/03/07	3	46.82	28	45.98	47.15	-25	3,582	-0.70%
2024/03/06	5.1	46.15	17.1	46.20	46.65	-12	3,501	-0.34%
2024/03/05	1.2	44.92	1.1	45.85	45.10	0.1	3,439	0.00%
2024/03/04	6	45.23	9	45.17	45.10	-3	3,411	-0.09%
2024/03/01	2	44.22	4	44.15	43.95	-2	3,303	-0.06%
2024/02/29	2.1	44.02	1	43.95	44.10	1.1	3,258	0.03%
2024/02/27	1	43.25	2	43.55	43.65	-1	3,193	-0.03%
2024/02/26	1	43.45	4	43.05	43.45	-3	3,173	-0.09%
2024/02/23	23	43.06	0	0.00	43.25	23	3,197	0.72%
2024/02/22	3	44.00	2.1	43.90	44.00	0.9	3,140	0.03%
2024/02/21	0	0.00	1	43.30	43.15	-1	3,103	-0.03%
2024/02/15	0	0.00	10	44.09	43.65	-10	3,104	-0.32%
2024/02/05	1	41.55	0	0.00	41.70	1	3,058	0.03%
2024/02/01	1	42.20	0	0.00	42.25	1	3,111	0.03%
2024/01/26	1	42.50	5	43.00	42.60	-4	3,572	-0.11%
2024/01/23	0	0.00	10	43.40	43.10	-10	3,637	-0.27%
2024/01/22	0	0.00	1	44.40	43.95	-1	3,630	-0.03%
2024/01/19	7	43.63	5	43.90	43.70	2	3,632	0.06%
2024/01/18	0	0.00	10	42.84	42.95	-10	3,565	-0.28%
2024/01/17	9	43.12	0	0.00	43.00	9	3,746	0.24%
2024/01/16	16	42.92	1	42.90	42.80	15	3,897	0.38%
2024/01/15	10	43.45	0	0.00	43.20	10	4,088	0.24%
2024/01/12	3	43.08	0.1	43.70	42.80	2.9	4,073	0.07%
2024/01/11	18	43.36	1	43.00	43.50	17	3,950	0.43%
2024/01/09	0	0.00	2	41.33	41.45	-2	3,856	-0.05%
2024/01/08	2	40.95	0	0.00	41.15	2	3,859	0.05%
2024/01/04	1	41.90	2.3	42.10	42.10	-1.3	3,845	-0.03%
2024/01/03	1	41.95	0	0.00	41.85	1	3,854	0.03%
2024/01/02	0	0.00	5	42.25	42.00	-5	3,839	-0.13%
2023/12/29	5	42.74	2	42.28	42.25	3	3,828	0.08%
2023/12/28	3	43.17	10	43.15	43.00	-7	3,814	-0.18%
2023/12/27	1	43.65	0	0.00	43.70	1	3,799	0.03%
2023/12/26	0	0.00	2	43.05	43.10	-2	3,769	-0.05%
2023/12/20	0	0.00	42	42.43	42.45	-42	3,712	-1.13%
2023/12/19	1	42.50	31	42.75	42.90	-30	3,654	-0.82%
2023/12/18	40.3	43.84	1.4	43.95	43.70	38.9	3,609	1.08%
2023/12/15	25	43.47	0.2	43.82	43.10	24.8	3,550	0.70%
2023/12/14	7	43.26	1.1	43.31	43.35	5.9	3,466	0.17%
2023/12/13	5	42.15	0.2	42.73	43.15	4.8	3,404	0.14%
2023/12/12	2.1	42.60	0.1	42.70	42.45	2	3,348	0.06%
2023/12/11	0	0.00	3.2	42.28	42.40	-3.2	3,319	-0.10%
2023/12/08	10	42.49	3.2	42.53	42.45	6.8	3,282	0.21%
2023/12/07	0	0.00	0.1	42.00	41.75	-0.1	3,220	0.00%
2023/12/06	1	41.65	1	41.65	41.70	0	3,211	0.00%
2023/12/05	2	41.60	0	0.00	41.85	2	3,206	0.06%
2023/12/04	1	41.70	3.2	42.17	42.00	-2.2	3,208	-0.07%
2023/12/01	0	0.00	0.1	41.15	41.10	-0.1	3,234	0.00%
2023/11/30	1	40.85	2	40.90	40.80	-1	3,201	-0.03%
2023/11/29	2	40.35	3	40.30	40.35	-1	3,166	-0.03%
2023/11/21	0	0.00	1	39.50	39.50	-1	3,305	-0.03%
2023/11/20	2	39.05	1	39.05	39.05	1	3,285	0.03%
2023/11/16	4	38.50	0	0.00	38.45	4	3,273	0.12%
2023/11/15	1	38.60	2	38.65	38.60	-1	3,264	-0.03%
2023/11/14	1	38.30	0.3	38.25	38.15	0.7	3,238	0.02%
2023/11/10	5	38.01	1	38.20	37.75	4	3,212	0.12%
2023/11/07	0	0.00	1	37.65	37.35	-1	3,090	-0.03%
2023/11/06	1	37.85	0	0.00	37.80	1	3,057	0.03%
2023/11/03	5	38.44	0	0.00	37.95	5	2,995	0.17%
2023/10/31	0	40.75	10.2	40.90	40.95	-10.2	2,819	-0.36%
2023/10/30	4	40.60	0	0.00	40.65	4	2,800	0.14%
2023/10/27	1	41.65	0	0.00	40.90	1	2,781	0.04%
2023/10/25	0.2	42.56	5	42.80	42.00	-4.8	2,710	-0.18%
2023/10/24	4.3	41.07	2	42.05	42.15	2.3	2,516	0.09%
2023/10/23	2	41.60	5	40.85	41.40	-3	2,312	-0.13%
2023/10/20	0	0.00	6	39.73	39.85	-6	2,121	-0.28%
2023/10/17	1	39.40	0	0.00	39.00	1	2,098	0.05%
2023/10/13	0	0.00	10	38.81	39.05	-10	2,128	-0.47%
2023/09/11	1	39.00	4	39.08	39.00	-3	2,770	-0.11%
2023/09/08	1	39.30	0	0.00	39.60	1	2,798	0.04%
2023/09/07	5	40.30	0	0.00	40.35	5	2,809	0.18%
2023/09/06	0	0.00	1	39.80	40.00	-1	2,775	-0.04%
2023/09/04	0	0.00	2	38.68	38.70	-2	2,707	-0.07%
2023/09/01	1	38.30	0	0.00	38.50	1	2,726	0.04%
2023/08/29	10	38.10	0	0.00	37.75	10	2,723	0.37%
2023/08/28	5	38.02	5	38.38	37.95	0	2,689	0.00%
2023/08/25	0	0.00	2	37.10	37.05	-2	2,583	-0.08%
2023/08/22	2	36.75	0	0.00	36.35	2	2,766	0.07%
2023/08/17	2	35.40	0	0.00	35.85	2	2,778	0.07%
2023/08/08	0	0.00	2	37.20	37.05	-2	2,735	-0.07%
2023/08/07	0	0.00	1	36.95	37.35	-1	2,714	-0.04%
2023/08/04	2	36.00	0	0.00	36.30	2	2,659	0.08%
2023/07/27	0	0.00	5	35.80	35.75	-5	2,642	-0.19%
2023/07/20	0	0.00	0.2	36.00	35.70	-0.2	2,652	-0.01%
2023/07/19	2	36.18	0	0.00	36.20	2	2,626	0.08%
2023/07/18	3.2	36.18	0	0.00	36.00	3.2	2,620	0.12%
2023/07/14	0	0.00	58	35.32	35.45	-58	2,609	-2.22%
2023/07/13	0	0.00	1	34.70	34.60	-1	2,607	-0.04%
2023/07/10	56	34.90	0	0.00	34.70	56	2,638	2.12%
2023/07/07	4	35.43	1	35.50	35.25	3	2,650	0.11%
2023/07/06	1	36.25	2	36.10	36.10	-1	2,648	-0.04%
2023/07/05	1	35.95	0	0.00	35.95	1	2,646	0.04%
2023/06/30	1	36.50	0	0.00	36.50	1	2,701	0.04%
2023/06/29	3	36.57	0	0.00	36.35	3	2,720	0.11%
2023/06/19	0	0.00	4	38.95	38.75	-4	2,383	-0.17%
2023/06/16	0	0.00	3	39.30	39.45	-3	2,348	-0.13%
2023/06/14	0	0.00	2	39.35	39.35	-2	2,306	-0.09%
2023/06/09	0	0.00	1	40.00	40.05	-1	2,239	-0.04%
2023/06/02	0	0.00	10	40.18	40.15	-10	2,252	-0.44%
2023/05/31	0	0.00	1	39.70	39.50	-1	2,257	-0.04%
2023/05/29	2	39.95	1	39.55	39.55	1	2,282	0.04%
2023/05/26	0	0.00	26	39.33	39.50	-26	2,283	-1.14%
2023/05/17	0	0.00	1	37.95	38.50	-1	2,333	-0.04%
2023/05/16	1	37.95	0	0.00	37.75	1	2,324	0.04%
2023/05/12	1	37.75	0	0.00	37.75	1	2,346	0.04%
2023/05/08	0	0.00	7	38.75	38.85	-7	2,384	-0.29%
2023/05/05	0	38.00	0	0.00	38.10	0	2,412	0.00%
2023/05/04	1	37.70	0	0.00	37.55	1	2,478	0.04%
2023/04/28	0	0.00	1	36.70	37.00	-1	2,618	-0.04%
2023/04/27	1	36.30	0	0.00	36.40	1	2,568	0.04%
2023/04/26	2	36.20	0	0.00	36.85	2	2,570	0.08%
2023/04/25	3	37.00	0	0.00	36.60	3	2,572	0.12%
2023/04/24	3	37.20	0	0.00	37.20	3	2,562	0.12%
2023/04/20	0	0.00	2	38.20	38.05	-2	2,554	-0.08%
2023/04/14	0	0.00	1	38.60	38.85	-1	2,518	-0.04%
2023/04/12	0	0.00	6	39.20	39.15	-6	2,502	-0.24%
2023/04/07	3	38.70	3	38.55	38.60	0	2,421	0.00%
2023/04/06	1	38.75	0	0.00	39.10	1	2,365	0.04%
2023/03/31	1	38.45	2	38.25	38.35	-1	2,317	-0.04%
2023/03/30	0	0.00	3	37.20	37.50	-3	2,223	-0.13%
2023/03/28	1	36.75	0	0.00	36.90	1	2,230	0.04%
2023/03/24	2	37.05	0	0.00	37.05	2	2,270	0.09%
2023/03/23	2	36.98	0	0.00	36.90	2	2,269	0.09%
2023/03/22	0	0.00	2	37.15	37.10	-2	2,276	-0.09%
2023/03/17	1	35.85	1	36.09	35.95	0	2,258	0.00%
2023/03/16	4	35.65	1	36.00	35.70	3	2,233	0.13%
2023/03/15	1	36.30	0	0.00	36.30	1	2,230	0.04%
2023/03/14	0	36.60	0	0.00	36.60	0	2,250	0.00%
2023/03/09	0	0.00	4	37.55	37.60	-4	2,269	-0.18%
2023/03/06	0	0.00	8	37.03	37.00	-8	2,209	-0.36%
2023/02/24	5	36.48	10	35.90	36.40	-5	2,134	-0.23%
2023/02/21	4	36.30	0	0.00	36.55	4	2,049	0.20%
2023/02/20	0	0.00	10	35.60	35.80	-10	2,097	-0.48%
2023/02/17	5	35.50	3	35.35	35.60	2	2,148	0.09%
2023/02/14	0	0.00	1	35.50	35.60	-1	2,218	-0.05%
2023/02/09	4	35.80	0	0.00	35.80	4	2,317	0.17%
2023/02/03	10	35.95	4	36.15	36.20	6	2,314	0.26%
2023/02/02	0	0.00	1	35.70	35.80	-1	2,255	-0.04%
2023/01/30	0	0.00	0.3	33.95	34.05	-0.3	2,153	-0.01%
2023/01/17	3	33.50	0	0.00	33.65	3	2,158	0.14%
2023/01/10	0	0.00	1	33.85	33.80	-1	2,593	-0.04%
2023/01/09	3	33.50	0	0.00	33.70	3	2,612	0.11%
2023/01/04	2	33.25	0	0.00	33.40	2	2,666	0.07%
2023/01/03	0	0.00	0.2	34.00	33.70	-0.2	2,694	-0.01%
2022/12/30	0	0.00	0.2	32.60	33.50	-0.2	2,668	-0.01%
2022/12/29	0.1	32.65	0	0.00	32.65	0.1	2,657	0.00%
2022/12/28	1	32.20	0	0.00	32.30	1	2,682	0.04%
2022/12/27	0.1	33.15	0	0.00	32.65	0.1	2,701	0.00%
2022/12/20	3	32.78	0	0.00	32.45	3	2,801	0.11%
2022/12/15	0.1	33.35	0	0.00	33.20	0.1	2,832	0.00%
2022/12/12	0	0.00	6	32.70	33.00	-6	2,862	-0.21%
2022/12/09	6	33.47	0	0.00	33.30	6	2,906	0.21%
2022/12/05	0	0.00	1	34.50	34.70	-1	2,933	-0.03%
2022/12/01	1	34.20	0	0.00	34.10	1	2,937	0.03%
2022/11/30	1	33.45	1	33.35	33.60	0	2,935	0.00%
2022/11/25	1	33.60	0	0.00	33.50	1	2,954	0.03%
2022/11/24	3	33.80	0	0.00	33.65	3	2,977	0.10%
2022/11/18	5	33.75	0	0.00	33.80	5	2,928	0.17%
2022/11/16	0	0.00	1	33.60	33.60	-1	2,875	-0.03%
2022/11/14	0	0.00	1	32.60	32.70	-1	2,801	-0.04%
2022/11/11	2	32.55	0	0.00	32.50	2	2,784	0.07%
2022/11/09	1.2	32.44	4	32.49	32.30	-2.8	2,752	-0.10%
2022/11/08	0	0.00	4	32.20	32.00	-4	2,728	-0.15%
2022/11/07	3	31.65	0	0.00	31.60	3	2,706	0.11%
2022/11/04	0	0.00	10	31.40	31.60	-10	2,715	-0.37%
2022/11/01	5	31.90	0	0.00	31.65	5	2,720	0.18%
2022/10/31	5	32.05	0	0.00	31.75	5	2,776	0.18%
2022/10/25	3	30.70	3	31.25	30.70	0	2,774	0.00%
2022/10/24	1	31.45	0	0.00	31.25	1	2,808	0.04%
2022/10/20	1	32.10	0	0.00	32.20	1	2,735	0.04%
2022/10/19	3	32.62	1	32.50	32.30	2	2,646	0.08%
2022/10/18	0.1	30.80	1	30.70	31.00	-1	2,465	-0.04%
2022/10/11	2	29.65	0	0.00	29.50	2	2,598	0.08%
2022/09/29	0	0.00	1	29.50	29.70	-1	2,886	-0.03%
2022/09/28	1	29.85	0	0.00	29.25	1	2,924	0.03%
2022/09/26	0	0.00	4	30.35	29.85	-4	3,054	-0.13%
2022/09/22	1	32.05	0	0.00	32.00	1	3,218	0.03%
2022/09/21	0.1	32.45	0	0.00	32.25	0.1	3,330	0.00%
2022/09/16	0.1	33.05	0	0.00	32.75	0.1	3,540	0.00%
2022/09/08	2	34.20	0	0.00	34.25	2	3,649	0.05%
2022/09/06	5	33.70	0	0.00	33.40	5	3,690	0.14%
2022/09/02	1	35.15	1	34.40	34.50	0	3,692	0.00%
2022/08/31	2	35.85	0	0.00	35.75	2	3,671	0.05%
2022/08/29	0	0.00	10	36.02	36.00	-10	3,680	-0.27%
2022/08/26	0	0.00	2	36.80	36.80	-2	3,705	-0.05%
2022/08/25	0.1	36.55	0	0.00	36.40	0.1	3,712	0.00%
2022/08/23	2	36.50	0	0.00	36.35	2	3,790	0.05%
2022/08/19	2	36.70	1	36.95	37.15	1	3,802	0.03%
2022/08/18	5	36.10	0	0.00	36.40	5	3,773	0.13%
2022/08/17	1	36.40	0	0.00	36.45	1	3,775	0.03%
2022/08/15	0	0.00	4	36.63	36.70	-4	3,765	-0.11%
2022/08/11	3	35.65	1	35.70	35.70	2	3,764	0.05%
2022/08/09	0.1	35.50	0	0.00	35.45	0.1	3,776	0.00%
2022/08/05	0.1	34.95	0	0.00	34.90	0.1	3,757	0.00%
2022/08/02	2	34.40	0	0.00	34.15	2	3,742	0.05%
2022/08/01	0	0.00	4	35.10	35.20	-4	3,763	-0.11%
2022/07/25	1	35.60	0	0.00	35.80	1	3,829	0.03%
2022/07/22	1	36.60	0	0.00	35.95	1	3,843	0.03%
2022/07/18	1	34.90	0	0.00	35.00	1	3,864	0.03%
2022/07/15	1	33.30	1	34.00	33.85	0	3,843	0.00%
2022/07/12	2	32.45	0	0.00	32.25	2	3,819	0.05%
2022/07/11	1	33.85	2	34.65	33.90	-1	3,800	-0.03%
2022/07/07	0	0.00	2	32.85	34.15	-2	3,746	-0.05%
2022/07/06	0	0.00	5	34.04	33.15	-5	3,749	-0.13%
2022/07/05	1	33.25	0	0.00	33.95	1	3,748	0.03%
2022/07/04	3	34.35	13	34.40	33.60	-10	3,727	-0.27%
2022/07/01	4	35.68	10	35.83	35.45	-6	3,711	-0.16%
2022/06/30	15	37.49	0	0.00	36.95	15	3,623	0.41%
2022/06/29	6	39.39	2	40.50	39.10	4	3,526	0.11%
2022/06/28	1	45.30	3	45.05	44.80	-2	3,423	-0.06%
2022/06/23	3	45.82	0	0.00	45.75	3	3,261	0.09%
2022/06/22	0	0.00	1	46.55	46.80	-1	3,238	-0.03%
2022/06/21	1	47.90	0	0.00	47.80	1	3,213	0.03%
2022/06/20	4	47.91	1	47.95	47.10	3	3,226	0.09%
2022/06/17	1	48.15	0	0.00	48.50	1	3,218	0.03%
2022/06/16	1	49.85	4	49.06	48.70	-3	3,252	-0.09%
2022/06/14	1	48.70	0	0.00	49.40	1	3,365	0.03%
2022/06/10	0	0.00	8	50.10	50.30	-8	3,515	-0.23%
2022/06/08	1	50.30	2	50.40	50.50	-1	3,600	-0.03%
2022/06/07	2	50.30	0	0.00	50.30	2	3,685	0.05%
2022/06/01	2	49.50	2	49.45	49.60	0	4,021	0.00%
2022/05/25	0	0.00	2	47.80	48.00	-2	6,331	-0.03%
2022/05/23	2	48.55	0	0.00	48.00	2	6,431	0.03%
2022/05/20	1	48.40	1	48.30	48.35	0	6,532	0.00%
2022/05/19	0	0.00	3	47.60	48.35	-3	6,686	-0.04%
2022/05/18	2	47.65	0	0.00	47.85	2	6,697	0.03%
2022/05/17	0	46.75	2	46.83	47.30	-2	6,838	-0.03%
2022/05/16	0	0.00	16	46.47	46.50	-16	6,863	-0.23%
2022/05/12	1	45.60	0	0.00	45.35	1	6,896	0.01%
2022/05/11	3	45.70	0	0.00	45.85	3	6,903	0.04%
2022/05/10	3	45.50	0	0.00	46.40	3	6,916	0.04%
2022/05/09	1	46.35	0	0.00	46.35	1	6,936	0.01%
2022/04/27	5	45.73	0	0.00	46.50	5	7,377	0.07%
2022/04/25	9	47.30	0	0.00	46.95	9	7,652	0.12%
2022/04/19	0	0.00	6	48.75	48.90	-6	9,250	-0.06%
2022/04/18	4	48.10	1	47.45	48.00	3	9,292	0.03%
2022/04/15	1	47.80	0	0.00	47.85	1	9,303	0.01%
2022/04/14	10	48.30	0	0.00	48.35	10	9,365	0.11%
2022/04/13	21	48.30	0	0.00	48.30	21	9,407	0.22%
2022/04/12	2	48.03	0	0.00	48.00	2	9,395	0.02%
2022/04/11	2	49.13	0	0.00	48.85	2	9,381	0.02%
2022/04/08	13	49.95	0	0.00	50.10	13	9,381	0.14%
2022/04/07	3	50.03	0	0.00	49.80	3	9,391	0.03%
2022/04/06	0	0.00	2.5	50.80	50.70	-2.5	9,365	-0.03%
2022/03/31	2	51.40	0	0.00	51.40	2	9,529	0.02%
2022/03/30	3	51.87	3	51.70	51.70	0	9,584	0.00%
2022/03/29	1	51.70	0.3	52.00	51.70	0.7	9,654	0.01%
2022/03/28	0	0.00	3.2	51.24	51.90	-3.2	9,789	-0.03%
2022/03/25	0	0.00	16	51.75	51.70	-16	9,890	-0.16%
2022/03/24	2	51.75	0	0.00	51.90	2	9,896	0.02%
2022/03/23	2	51.95	3	52.10	52.20	-1	9,951	-0.01%
2022/03/21	11	52.31	2	52.05	52.10	9	10,032	0.09%
2022/03/18	10	51.80	0	0.00	51.70	10	10,045	0.10%
2022/03/17	1.2	51.38	2	51.15	51.40	-0.8	9,960	-0.01%
2022/03/16	2	50.25	0	0.00	50.30	2	9,904	0.02%
2022/03/15	2	50.80	0.2	50.80	50.80	1.8	9,856	0.02%
2022/03/11	1	51.10	0	0.00	51.50	1	9,861	0.01%
2022/03/10	5.3	51.60	5	51.40	51.30	0.3	9,886	0.00%
2022/03/09	1	50.70	2	50.75	51.10	-1	9,853	-0.01%
2022/03/08	3	50.30	23	50.62	50.20	-20	9,866	-0.20%
2022/03/07	4	50.33	15	50.90	50.30	-11	9,792	-0.11%
2022/03/04	3	51.50	1	51.90	51.60	2	9,667	0.02%
2022/03/03	22.1	52.17	0	0.00	51.80	22.1	9,586	0.23%
2022/03/02	2	51.20	0	0.00	51.40	2	9,508	0.02%
2022/03/01	18	52.24	10	51.64	51.20	8	9,347	0.09%
2022/02/25	5	50.72	7	51.64	52.00	-2	8,431	-0.02%
2022/02/23	0	0.00	1	48.60	48.50	-1	7,671	-0.01%
2022/02/22	1	47.60	0	0.00	48.15	1	7,780	0.01%
2022/02/21	19.1	49.05	20	49.46	49.15	-0.9	7,954	-0.01%
2022/02/18	0	0.00	1	48.20	48.75	-1	8,077	-0.01%
2022/02/17	1	47.95	2	48.70	48.25	-1	8,172	-0.01%
2022/02/15	1	46.30	0	0.00	46.30	1	8,186	0.01%
2022/02/14	0	0.00	2	46.45	46.50	-2	8,258	-0.02%
2022/02/11	0	0.00	5	47.20	47.40	-5	8,348	-0.06%
2022/02/10	2	47.50	0	0.00	47.40	2	8,586	0.02%
2022/02/09	1	46.45	4	46.55	47.10	-3	8,604	-0.03%
2022/02/08	6	45.79	0	0.00	46.35	6	8,631	0.07%
2022/02/07	10	45.73	0	0.00	45.80	10	8,580	0.12%
2022/01/26	0	0.00	1	46.10	46.00	-1	8,515	-0.01%
2022/01/25	16	46.42	3	45.85	45.75	13	8,508	0.15%
2022/01/24	7	46.80	4	46.80	47.00	3	8,428	0.04%
2022/01/21	0	0.00	2	48.15	47.60	-2	8,450	-0.02%
2022/01/20	0	0.00	2	48.03	48.45	-2	8,401	-0.02%
2022/01/19	19	48.04	1	48.35	47.80	18	8,344	0.22%
2022/01/18	13	49.57	12	49.85	48.80	1	8,256	0.01%
2022/01/17	17	49.41	5	49.88	49.50	12	8,058	0.15%
2022/01/14	12	49.83	8	50.33	49.15	4	7,963	0.05%
2022/01/13	22	51.73	30	51.61	51.30	-8	7,572	-0.11%
2022/01/12	8	49.36	6	48.69	49.70	2	6,735	0.03%
2022/01/11	4	47.35	0	0.00	47.10	4	6,510	0.06%
2022/01/07	1	47.90	0	0.00	47.10	1	6,572	0.02%
2022/01/06	0	0.00	1	48.10	48.30	-1	6,564	-0.02%
2022/01/05	2	47.83	5	48.15	48.10	-3	6,602	-0.05%
2022/01/03	1	48.20	0	0.00	47.95	1	6,616	0.02%
2021/12/29	0	0.00	1	48.50	48.60	-1	6,595	-0.02%
2021/12/28	6	48.85	1	48.70	48.50	5	6,615	0.08%
2021/12/27	1	49.20	2	49.28	49.10	-1	6,588	-0.02%
2021/12/24	0	0.00	14	48.28	48.30	-14	6,555	-0.21%
2021/12/23	0	0.00	1	48.10	48.10	-1	6,556	-0.02%
2021/12/22	6	47.96	32	48.01	48.10	-26	6,690	-0.39%
2021/12/21	0	0.00	3	47.38	47.50	-3	6,587	-0.05%
2021/12/17	1	46.20	11	46.74	46.20	-10	6,547	-0.15%
2021/12/16	10	46.70	3	46.65	46.65	7	6,626	0.11%
2021/12/14	2	45.38	0	0.00	45.05	2	6,732	0.03%
2021/12/09	2	46.35	1	46.70	46.30	1	6,874	0.01%
2021/12/08	0	0.00	10	46.95	46.90	-10	6,888	-0.15%
2021/12/07	1	46.80	0	0.00	46.80	1	6,964	0.01%
2021/12/06	0	0.00	3	47.25	47.25	-3	7,034	-0.04%
2021/12/03	0	0.00	4	46.29	46.55	-4	7,241	-0.06%
2021/12/02	5	45.73	2	46.20	45.70	3	7,455	0.04%
2021/12/01	2	45.68	0	0.00	46.10	2	7,688	0.03%
2021/11/30	0	0.00	4	45.51	46.15	-4	8,094	-0.05%
2021/11/29	1	44.30	1	44.60	44.65	0	8,271	0.00%
2021/11/26	9	45.48	2	45.45	45.20	7	8,644	0.08%
2021/11/25	7	46.39	0	0.00	46.25	7	8,670	0.08%
2021/11/24	6	46.55	0	0.00	46.55	6	8,842	0.07%
2021/11/23	8	46.76	0	0.00	46.25	8	9,368	0.09%
2021/11/22	2	46.98	0	0.00	47.45	2	9,438	0.02%
2021/11/19	6	47.83	0.3	47.40	47.30	5.7	9,517	0.06%
2021/11/18	10	48.62	1	48.45	48.40	9	9,498	0.09%
2021/11/17	0.3	48.20	25	47.07	48.35	-24.7	9,347	-0.26%
2021/11/16	6	46.79	0	0.00	46.30	6	9,213	0.07%
2021/11/15	13	46.88	2	47.03	47.15	11	9,247	0.12%
2021/11/12	0	0.00	1	46.00	45.75	-1	9,353	-0.01%
2021/11/11	2	45.60	4	45.53	45.45	-2	9,543	-0.02%
2021/11/10	6	45.76	0	0.00	45.80	6	9,771	0.06%
2021/11/09	6	46.85	0	0.00	46.55	6	10,257	0.06%
2021/11/04	2	46.50	2	46.98	46.45	0	12,611	0.00%
2021/11/02	7	46.32	0	0.00	45.65	7	13,311	0.05%
2021/11/01	1	46.60	4	46.20	46.65	-3	13,817	-0.02%
2021/10/29	15	46.85	6	46.42	46.15	9	14,127	0.06%
2021/10/28	12	46.99	13	46.77	47.10	-1	14,375	-0.01%
2021/10/26	2	45.93	0	0.00	45.65	2	14,582	0.01%
2021/10/25	0	0.00	15	44.38	45.50	-15	14,576	-0.10%
2021/10/21	10	46.17	0	0.00	44.90	10	14,726	0.07%
2021/10/20	7	45.60	0	0.00	45.45	7	14,803	0.05%
2021/10/19	0	0.00	2	45.70	45.85	-2	14,875	-0.01%
2021/10/18	1	44.10	4	44.49	44.20	-3	14,949	-0.02%
2021/10/15	2	44.83	1	44.75	45.10	1	15,039	0.01%
2021/10/14	1	43.10	0	0.00	43.70	1	15,270	0.01%
2021/10/13	7	43.27	6	43.55	42.90	1	15,398	0.01%
2021/10/12	3	44.28	1	45.00	44.30	2	15,531	0.01%
2021/10/08	3	45.75	0	0.00	45.20	3	15,779	0.02%
2021/10/07	0	0.00	1	45.95	46.10	-1	15,972	-0.01%
2021/10/06	5	45.54	6	46.88	44.95	-1	16,352	-0.01%
2021/10/05	0	0.00	1	46.25	46.45	-1	16,496	-0.01%
2021/10/04	4	45.23	1	44.90	44.90	3	16,513	0.02%
2021/10/01	5	46.40	4	47.34	46.10	1	16,612	0.01%
2021/09/30	4	48.16	4	48.16	47.70	0	16,782	0.00%
2021/09/29	8	48.11	4	48.16	47.55	4	16,754	0.02%
2021/09/28	2	50.45	0	0.00	50.50	2	16,683	0.01%
2021/09/27	4	51.68	5	51.88	51.60	-1	16,736	-0.01%
2021/09/24	2	52.00	0	0.00	52.10	2	16,784	0.01%
2021/09/23	3	51.43	0	0.00	51.80	3	16,730	0.02%
2021/09/22	1	51.00	1	52.90	52.50	0	16,601	0.00%
2021/09/16	14	53.57	0	0.00	53.20	14	16,407	0.09%
2021/09/15	1	54.60	1	54.30	54.90	0	16,242	0.00%
2021/09/14	1	55.20	1	55.20	55.20	0	16,241	0.00%
2021/09/13	1	55.70	0	0.00	55.60	1	16,251	0.01%
2021/09/10	1	56.40	1	56.50	57.00	0	16,254	0.00%
2021/09/09	2	54.45	3	54.83	54.90	-1	16,218	-0.01%
2021/09/08	8	53.90	4	53.53	53.60	4	16,168	0.02%
2021/09/07	6	56.98	4	58.20	56.90	2	16,026	0.01%
2021/09/06	21	59.41	3	59.47	59.00	18	15,808	0.11%
2021/09/03	2	59.70	11.3	59.91	60.90	-9.3	15,565	-0.06%
2021/09/02	6	59.23	7	58.50	57.10	-1	15,242	-0.01%
2021/09/01	7	59.66	3	60.30	59.80	4	15,195	0.03%
2021/08/31	6	57.97	3	58.60	58.80	3	15,020	0.02%
2021/08/30	19	57.65	12	58.20	58.10	7	14,967	0.05%
2021/08/27	17	57.16	16	57.75	56.60	1	14,812	0.01%
2021/08/26	1	56.90	10	56.41	56.50	-9	14,355	-0.06%
2021/08/25	3	55.80	1	56.80	55.30	2	14,292	0.01%
2021/08/24	5	55.60	7	55.43	55.30	-2	14,183	-0.01%
2021/08/23	2	54.35	10	55.80	55.60	-8	14,114	-0.06%
2021/08/20	5	54.12	3	54.03	53.50	2	14,033	0.01%
2021/08/19	1	54.90	5	54.40	54.00	-4	13,916	-0.03%
2021/08/18	3	52.60	12	53.92	55.20	-9	13,872	-0.06%
2021/08/17	6	52.47	7	52.54	51.50	-1	13,745	-0.01%
2021/08/16	12.1	54.03	11.1	54.42	53.90	1	13,497	0.01%
2021/08/13	41	57.08	41	56.93	56.40	0	13,206	0.00%
2021/08/12	73	56.41	81	56.33	57.30	-8	12,622	-0.06%
2021/08/11	30	55.44	38	56.18	54.00	-8	11,454	-0.07%
2021/08/10	3	53.63	1	52.90	54.00	2	10,213	0.02%
2021/08/09	3	54.87	5	55.00	54.20	-2	10,159	-0.02%
2021/08/06	39	57.36	8	56.73	56.20	31	10,026	0.31%
2021/08/05	9	58.16	7	58.14	59.20	2	9,673	0.02%
2021/08/04	16	56.24	5	56.14	56.80	11	9,365	0.12%
2021/08/03	5	54.80	11	54.46	56.20	-6	9,201	-0.07%
2021/07/30	8	52.79	0	0.00	53.30	8	8,827	0.09%
2021/07/29	2	50.80	1	51.40	51.80	1	8,735	0.01%
2021/07/28	1	49.80	2	49.70	50.80	-1	8,793	-0.01%
2021/07/27	2	52.30	2	51.55	51.50	0	8,871	0.00%
2021/07/26	2	52.10	2	51.90	52.80	0	8,887	0.00%
2021/07/23	3	51.43	0	0.00	50.70	3	9,021	0.03%
2021/07/22	3	51.47	3	51.50	51.50	0	9,177	0.00%
2021/07/21	0	0.00	4	51.15	51.60	-4	9,119	-0.04%
2021/07/20	6	50.82	0	0.00	50.50	6	9,067	0.07%
2021/07/19	11	53.65	14	53.51	53.30	-3	8,878	-0.03%
2021/07/16	2	54.50	14	54.79	55.20	-12	9,090	-0.13%
2021/07/15	5	53.94	12	54.03	54.30	-7	9,320	-0.08%
2021/07/14	20	52.28	0	0.00	52.60	20	9,389	0.21%
2021/07/13	5	53.10	6	52.02	51.60	-1	9,269	-0.01%
2021/07/12	2	50.35	0	0.00	51.00	2	9,017	0.02%
2021/07/09	2	49.60	4	49.10	49.75	-2	8,937	-0.02%
2021/07/08	1	49.95	1	50.10	50.10	0	9,061	0.00%
2021/07/07	12	51.28	3	50.30	51.20	9	9,058	0.10%
2021/07/06	0	0.00	3	48.80	48.80	-3	8,977	-0.03%
2021/07/05	4	48.95	12	48.91	49.25	-8	9,205	-0.09%
2021/07/01	1	47.30	7	48.11	48.20	-6	9,486	-0.06%
2021/06/30	0	0.00	10	47.10	47.60	-10	9,534	-0.10%
2021/06/29	1	47.20	0	0.00	47.10	1	9,631	0.01%
2021/06/28	5	47.80	2	47.75	47.80	3	9,965	0.03%
2021/06/24	2	48.20	0	0.00	48.20	2	10,326	0.02%
2021/06/23	1	47.40	5	47.03	47.80	-4	10,547	-0.04%
2021/06/22	0	0.00	13	47.04	47.10	-13	10,673	-0.12%
2021/06/18	1	49.35	0	0.00	48.25	1	11,158	0.01%
2021/06/16	0	0.00	7	49.19	48.65	-7	11,718	-0.06%
2021/06/15	1	48.45	0	0.00	48.50	1	12,590	0.01%
2021/06/11	1	48.10	0	0.00	48.10	1	13,633	0.01%
2021/06/10	10	48.30	1	48.40	48.10	9	13,816	0.07%
2021/06/09	1	48.10	0	0.00	47.85	1	14,069	0.01%
2021/06/08	10	48.21	14	48.13	49.00	-4	14,010	-0.03%
2021/06/07	0	0.00	3	46.05	46.15	-3	13,821	-0.02%
2021/06/04	2	45.55	2	45.38	45.20	0	13,751	0.00%
2021/06/03	5	46.60	0	0.00	46.45	5	13,755	0.04%
2021/06/02	3	46.13	16	46.56	47.05	-13	13,713	-0.09%
2021/06/01	2	46.25	10	46.15	45.70	-8	13,645	-0.06%
2021/05/28	1	44.80	6	44.98	44.95	-5	13,867	-0.04%
2021/05/27	7	44.41	1	44.50	44.35	6	13,998	0.04%
2021/05/26	2	44.53	0	0.00	44.25	2	14,215	0.01%
2021/05/25	2	43.98	4	43.63	44.95	-2	14,463	-0.01%
2021/05/24	14	42.55	1	42.60	42.80	13	14,493	0.09%
2021/05/21	1	42.00	0	0.00	42.35	1	14,601	0.01%
2021/05/20	0	0.00	6	42.30	41.70	-6	14,780	-0.04%
2021/05/19	6	42.15	0	0.00	42.30	6	14,983	0.04%
2021/05/18	2	42.35	0	0.00	42.55	2	15,159	0.01%
2021/05/17	1	40.30	2	40.33	39.65	-1	15,295	-0.01%
2021/05/14	2	43.20	0	0.00	42.35	2	15,213	0.01%
2021/05/13	4	43.00	0	0.00	42.50	4	15,101	0.03%
2021/05/12	5	41.55	12	41.24	41.65	-7	14,970	-0.05%
2021/05/11	11	42.94	5	42.40	41.80	6	14,889	0.04%
2021/05/10	3	45.22	2	45.00	44.85	1	14,764	0.01%
2021/05/07	3	45.47	1	44.80	45.90	2	14,805	0.01%
2021/05/06	2	44.23	0	0.00	43.90	2	14,811	0.01%
2021/05/05	1	45.00	4	45.50	43.90	-3	14,819	-0.02%
2021/05/04	1	44.40	8	45.50	45.00	-7	14,918	-0.05%
2021/05/03	4	47.23	0	0.00	46.30	4	14,913	0.03%
2021/04/29	4.1	48.14	10	48.45	47.70	-5.9	14,963	-0.04%
2021/04/28	6	50.30	7.2	50.46	50.30	-1.2	14,973	-0.01%
2021/04/27	3	48.83	20	48.80	48.85	-17	15,031	-0.11%
2021/04/26	10	48.84	1	48.80	48.80	9	15,380	0.06%
2021/04/23	2	47.45	2	48.00	48.00	0	15,402	0.00%
2021/04/22	20	50.23	7	48.98	47.30	13	15,496	0.08%
2021/04/21	30	49.11	12	49.40	49.70	18	15,210	0.12%
2021/04/19	6	46.60	21	46.27	46.70	-15	15,115	-0.10%
2021/04/16	2	46.00	2	46.25	46.65	0	15,137	0.00%
2021/04/14	3.2	44.86	15	44.18	44.75	-11.8	15,118	-0.08%
2021/04/13	8	47.05	9	47.03	45.70	-1	15,079	-0.01%
2021/04/12	13	47.35	3	47.13	46.90	10	14,988	0.07%
2021/04/09	19	47.16	1	47.95	46.85	18	14,866	0.12%
2021/04/08	8	46.72	5	45.61	47.50	3	14,645	0.02%
2021/04/07	14	45.39	20	45.90	45.30	-6	14,326	-0.04%
2021/04/06	0	0.00	1	45.35	45.30	-1	14,332	-0.01%
2021/04/01	0	0.00	17	44.09	44.20	-17	14,267	-0.12%
2021/03/31	13	45.75	32	45.91	44.25	-19	14,237	-0.13%
2021/03/30	11	44.30	9	44.59	44.90	2	13,925	0.01%
2021/03/29	26	44.74	14	44.28	44.15	12	13,837	0.09%
2021/03/26	5	44.55	8	44.47	44.65	-3	13,744	-0.02%
2021/03/25	2	43.28	24	43.24	43.30	-22	13,609	-0.16%
2021/03/24	23	43.93	27	43.63	43.05	-4	13,697	-0.03%
2021/03/23	37	44.18	41.7	44.23	44.10	-4.7	13,653	-0.03%
2021/03/22	5	43.01	2	43.15	42.95	3	13,468	0.02%
2021/03/19	46	43.58	43	43.60	43.50	3	13,552	0.02%
2021/03/18	65	43.10	74.2	43.16	43.75	-9.2	13,281	-0.07%
2021/03/17	60	40.17	52	40.38	40.65	8	12,769	0.06%
2021/03/16	1	37.85	2	38.60	38.60	-1	11,893	-0.01%
2021/03/15	9	38.53	9.2	38.43	38.20	-0.2	11,979	0.00%
2021/03/12	1	36.85	2	37.20	37.40	-1	11,844	-0.01%
2021/03/11	1	36.25	1	36.65	36.80	0	12,524	0.00%
2021/03/09	2	36.48	2	36.85	36.65	0	13,568	0.00%
2021/03/08	2	36.80	1	37.25	36.70	1	13,606	0.01%
2021/03/05	1	36.85	1	37.40	37.10	0	13,632	0.00%
2021/03/04	5	37.59	5	38.10	37.35	0	13,696	0.00%
2021/03/03	4	36.86	5.4	37.00	37.75	-1.4	13,544	-0.01%
2021/03/02	5.4	38.29	8	37.89	37.30	-2.6	13,437	-0.02%
2021/02/26	13.2	37.69	5	37.66	37.70	8.2	13,320	0.06%
2021/02/25	6	38.12	14	37.89	38.95	-8	13,274	-0.06%
2021/02/24	1	36.85	16	37.07	37.00	-15	13,110	-0.11%
2021/02/23	3	36.50	1	36.75	36.50	2	12,989	0.02%
2021/02/22	4	37.11	1	37.95	37.25	3	12,899	0.02%
2021/02/19	2	36.13	26	36.65	37.35	-24	12,757	-0.19%
2021/02/18	1	36.05	9	36.18	36.45	-8	12,566	-0.06%
2021/02/17	12	35.29	16	35.77	35.25	-4	12,409	-0.03%
2021/02/05	3	34.42	1	34.75	34.35	2	12,224	0.02%
2021/02/04	1	33.95	0	0.00	34.00	1	12,219	0.01%
2021/02/03	2	34.25	4	34.31	34.35	-2	12,306	-0.02%
2021/02/02	30	34.88	17	34.71	34.70	13	12,344	0.11%
2021/02/01	3	33.03	2	33.90	33.65	1	12,206	0.01%
2021/01/29	4	33.81	0	0.00	33.65	4	12,151	0.03%
2021/01/28	2	34.65	1	34.55	34.50	1	12,056	0.01%
2021/01/27	4	35.14	9	35.52	35.25	-5	11,987	-0.04%
2021/01/26	8	35.46	25.8	35.94	35.00	-17.8	11,917	-0.15%
2021/01/25	18	36.32	3	36.43	36.30	15	11,730	0.13%
2021/01/22	15.8	37.21	3	36.93	37.25	12.8	11,588	0.11%
2021/01/21	7	37.13	15	36.56	37.10	-8	11,389	-0.07%
2021/01/20	15	35.86	14	36.96	35.70	1	11,107	0.01%
2021/01/19	5	37.22	7	37.06	37.05	-2	10,777	-0.02%
2021/01/18	0	0.00	1	36.05	36.35	-1	10,311	-0.01%
2021/01/14	3	36.20	0	0.00	36.30	3	9,987	0.03%
2021/01/13	0	0.00	7	36.14	36.40	-7	9,871	-0.07%
2021/01/12	7	36.44	20	36.10	35.80	-13	9,708	-0.13%
2021/01/11	0	0.00	8	35.36	35.65	-8	9,181	-0.09%
2021/01/07	5	35.32	5	35.18	35.25	0	8,917	0.00%
2021/01/06	3	34.58	7	35.22	34.45	-4	8,790	-0.05%
2021/01/05	4	34.79	1	34.95	34.85	3	8,607	0.03%
2021/01/04	0	0.00	1.5	34.68	34.70	-1.5	8,560	-0.02%
2020/12/31	0	0.00	6.4	34.43	34.35	-6.4	8,526	-0.08%
2020/12/30	1	34.80	6	34.74	34.70	-5	8,473	-0.06%
2020/12/29	5	34.96	6	34.95	35.00	-1	8,439	-0.01%
2020/12/28	1	34.20	1	34.65	34.50	0	8,260	0.00%
2020/12/25	0	0.00	5	34.63	34.40	-5	8,197	-0.06%
2020/12/24	2	33.73	2	33.78	34.05	0	8,103	0.00%
2020/12/23	1	33.55	1	33.50	33.50	0	8,069	0.00%
2020/12/22	4	33.81	5	34.06	33.50	-1	8,055	-0.01%
2020/12/21	6	33.99	2	34.28	34.35	4	7,954	0.05%
2020/12/18	10	34.58	18	34.48	34.70	-8	7,861	-0.10%
2020/12/17	3	34.65	6	34.89	34.95	-3	7,605	-0.04%
2020/12/16	8	34.76	3	35.53	34.55	5	7,451	0.07%
2020/12/15	5	35.23	6	35.58	34.65	-1	7,247	-0.01%
2020/12/14	6	37.09	65	36.74	36.60	-59	6,932	-0.85%
2020/12/11	99	36.93	38	37.11	37.15	61	6,728	0.91%
2020/12/10	4	36.56	81	36.59	36.75	-77	6,262	-1.23%
2020/12/09	72	36.88	3	36.55	37.05	69	6,067	1.14%
2020/12/08	29	35.84	9	35.93	36.25	20	5,772	0.35%
2020/12/07	14	36.84	17	37.39	36.50	-3	5,536	-0.05%
2020/12/04	9.3	35.36	39	35.02	35.70	-29.7	4,719	-0.63%
2020/12/03	18	33.38	26	33.39	33.20	-8	3,957	-0.20%
2020/12/02	4	32.33	29	32.33	32.30	-25	3,599	-0.69%
2020/12/01	5	31.98	6	32.08	32.00	-1	3,505	-0.03%
2020/11/30	0	0.00	10	31.94	31.85	-10	3,431	-0.29%
2020/11/27	0	0.00	1	31.35	31.25	-1	3,315	-0.03%
2020/11/26	0	0.00	10.5	31.35	31.50	-10.5	3,295	-0.32%
2020/11/25	4	31.25	2	31.55	31.20	2	3,292	0.06%
2020/11/24	35	31.80	1	32.00	31.65	34	3,235	1.05%
2020/11/23	14	31.36	22	30.71	31.95	-8	3,045	-0.26%
2020/11/20	1	30.50	0	0.00	30.20	1	2,843	0.04%
2020/11/19	1	30.40	5	30.35	30.35	-4	2,834	-0.14%
2020/11/18	0	0.00	15.3	30.45	30.45	-15.3	2,811	-0.54%
2020/11/17	20	30.10	0	0.00	30.05	20	2,786	0.72%
2020/11/13	3	29.53	1	29.50	29.50	2	2,841	0.07%
2020/11/10	0	0.00	3	29.90	29.85	-3	2,697	-0.11%
2020/11/09	2	29.35	3	29.18	29.30	-1	2,667	-0.04%
2020/11/06	0	0.00	1	28.95	28.90	-1	2,688	-0.04%
2020/11/05	4	28.68	1	28.75	28.75	3	2,712	0.11%
2020/11/03	0	0.00	8	28.68	28.65	-8	2,729	-0.29%
2020/11/02	0	0.00	5	28.05	28.05	-5	2,762	-0.18%
2020/10/27	0	0.00	2	29.00	29.00	-2	2,804	-0.07%
2020/10/23	0	0.00	1	29.30	29.35	-1	2,911	-0.03%
2020/10/22	1	29.20	0	0.00	29.40	1	2,968	0.03%
2020/10/14	1	29.25	0	0.00	29.15	1	3,108	0.03%
2020/10/12	2	28.90	0	0.00	29.10	2	3,197	0.06%
2020/10/06	0	0.00	2	28.80	28.75	-2	3,276	-0.06%
2020/09/25	2	27.70	0	0.00	27.25	2	3,869	0.05%
2020/09/24	2	28.15	0	0.00	28.05	2	4,006	0.05%
2020/09/18	1	29.90	0	0.00	29.90	1	4,444	0.02%
2020/09/15	1	29.75	0	0.00	29.65	1	4,594	0.02%
2020/09/11	0	0.00	2	28.55	28.55	-2	4,866	-0.04%
2020/09/10	0	0.00	1	29.10	28.95	-1	4,959	-0.02%
2020/09/09	1	29.05	0	0.00	29.30	1	5,069	0.02%
2020/09/07	12	29.47	0	0.00	29.30	12	5,260	0.23%
2020/09/03	1	29.40	0	0.00	29.35	1	5,531	0.02%
2020/09/01	5	29.15	0	0.00	29.15	5	5,690	0.09%
2020/08/31	4	29.49	0	0.00	29.10	4	5,780	0.07%
2020/08/27	5	29.90	0	0.00	29.65	5	6,192	0.08%
2020/08/25	10	29.35	0	0.00	29.80	10	6,970	0.14%
2020/08/20	5	29.60	10	29.05	29.10	-5	7,055	-0.07%
2020/08/17	0	0.00	20	31.85	31.95	-20	6,996	-0.29%
2020/08/12	0	0.00	2	32.00	32.15	-2	7,191	-0.03%
2020/07/31	6	31.90	0	0.00	31.90	6	8,030	0.07%
2020/07/29	2	30.60	0	0.00	31.15	2	8,296	0.02%
2020/07/22	0	0.00	3	32.70	32.65	-3	8,636	-0.03%
2020/07/21	11	32.07	0	0.00	32.00	11	8,655	0.13%
2020/07/16	5	32.55	0	0.00	32.15	5	8,729	0.06%
2020/07/15	0	0.00	1	32.45	32.30	-1	8,733	-0.01%
2020/07/14	4	32.44	0	0.00	32.25	4	8,813	0.05%
2020/07/13	5	32.70	0	0.00	32.80	5	8,851	0.06%
2020/07/09	17	33.12	0	0.00	32.90	17	8,967	0.19%
2020/07/08	0	0.00	5	33.25	33.30	-5	8,993	-0.06%
2020/07/07	8	33.84	7	33.64	33.65	1	9,043	0.01%
2020/07/06	8	33.80	11	34.78	34.00	-3	9,022	-0.03%
2020/07/03	0	0.00	22	33.04	33.40	-22	8,798	-0.25%
2020/07/02	0	0.00	10	32.30	32.40	-10	8,730	-0.11%
2020/07/01	2	31.70	0	0.00	31.60	2	8,715	0.02%
2020/06/30	0	0.00	2	33.90	33.80	-2	8,505	-0.02%
2020/06/29	1	33.45	1	33.65	33.50	0	8,367	0.00%
2020/06/23	1	33.95	3	33.80	33.85	-2	8,358	-0.02%
2020/06/22	6	34.30	0	0.00	34.20	6	8,367	0.07%
2020/06/19	17	34.50	5	34.56	34.80	12	8,473	0.14%
2020/06/18	3	34.25	12	34.02	34.50	-9	8,355	-0.11%
2020/06/17	2	33.85	0	0.00	33.75	2	8,233	0.02%
2020/06/16	0	0.00	6	33.28	33.60	-6	8,204	-0.07%
2020/06/15	5	32.55	5	33.00	32.55	0	8,277	0.00%
2020/06/12	0	0.00	3	32.78	33.25	-3	8,262	-0.04%
2020/06/11	8	33.93	4	33.69	33.45	4	8,238	0.05%
2020/06/10	10	33.40	26	33.39	33.35	-16	8,093	-0.20%
2020/06/09	13	33.26	2	33.40	33.10	11	8,205	0.13%
2020/06/08	11	33.49	2	33.68	33.65	9	8,314	0.11%
2020/06/05	17	33.27	5	33.15	33.35	12	8,602	0.14%
2020/06/04	1	32.80	0	0.00	32.90	1	8,829	0.01%
2020/06/03	6	33.25	13	33.21	33.25	-7	8,871	-0.08%
2020/06/02	29	34.33	17	34.21	34.05	12	8,641	0.14%
2020/05/28	1	31.00	0	0.00	30.90	1	7,960	0.01%
2020/05/25	10	30.75	5	31.12	31.50	5	7,894	0.06%
2020/05/21	14	31.92	10	32.00	32.05	4	7,858	0.05%
2020/05/20	0	0.00	6	31.15	31.10	-6	7,707	-0.08%
2020/05/19	0	0.00	2	30.25	30.45	-2	7,691	-0.03%
2020/05/18	10	30.35	0	0.00	30.25	10	7,642	0.13%
2020/05/15	0	0.00	2	30.95	30.80	-2	7,614	-0.03%
2020/05/14	5	31.59	3	32.12	31.15	2	7,541	0.03%
2020/05/13	1	32.45	2	32.35	32.40	-1	7,448	-0.01%
2020/05/12	0	0.00	12	32.35	32.30	-12	7,429	-0.16%
2020/05/11	8	32.89	3	32.85	32.55	5	7,377	0.07%
2020/05/08	0	0.00	6	31.95	32.20	-6	7,245	-0.08%
2020/05/07	10	31.91	1	31.95	31.60	9	7,055	0.13%
2020/05/06	3	31.65	4	31.45	31.75	-1	6,778	-0.01%
2020/05/05	5	31.85	0	0.00	32.00	5	6,687	0.07%
2020/05/04	15	31.42	0	0.00	31.50	15	6,462	0.23%
2020/04/30	0	0.00	2	30.30	30.70	-2	6,301	-0.03%
2020/04/29	0	0.00	2	30.15	30.15	-2	6,271	-0.03%
2020/04/27	3	30.38	4	30.35	30.35	-1	6,328	-0.02%
2020/04/24	2	29.30	4	29.30	29.30	-2	6,208	-0.03%
2020/04/21	0	0.00	5	28.65	28.60	-5	6,050	-0.08%
2020/04/20	0	0.00	5.7	29.48	29.30	-5.7	5,994	-0.10%
2020/04/17	1	29.80	1	29.65	29.00	0	5,936	0.00%
2020/04/16	2	29.15	2	29.30	29.25	0	5,879	0.00%
2020/04/15	14	29.55	46	28.96	29.60	-32	5,868	-0.55%
2020/04/14	0	0.00	10	28.50	28.55	-10	5,710	-0.18%
2020/04/13	6	27.83	5	27.95	27.90	1	5,703	0.02%
2020/04/10	47	28.58	0	0.00	28.45	47	5,665	0.83%
2020/04/09	0	0.00	10	29.25	29.25	-10	5,567	-0.18%
2020/04/08	0	0.00	5	28.23	28.35	-5	5,455	-0.09%
2020/04/07	2	27.20	0	0.00	27.55	2	5,460	0.04%
2020/04/06	0	26.90	0	0.00	26.75	0	5,338	0.00%
2020/03/30	0	0.00	10	26.65	26.60	-10	5,286	-0.19%
2020/03/27	0	0.00	1	26.70	26.15	-1	5,279	-0.02%
2020/03/26	3	26.87	0	0.00	26.60	3	5,191	0.06%
2020/03/25	0	0.00	1	26.55	26.55	-1	5,159	-0.02%
2020/03/24	4	26.01	3	25.97	25.80	1	5,009	0.02%
2020/03/20	10	26.00	12	25.94	25.95	-2	5,061	-0.04%
2020/03/19	11	22.68	11	24.31	24.30	0	4,986	0.00%
2020/03/18	1	25.95	1	25.50	25.00	0	4,972	0.00%
2020/03/17	12	25.36	5	25.59	25.45	7	4,949	0.14%
2020/03/16	21	26.06	17	27.12	25.50	4	4,935	0.08%
2020/03/13	20	25.77	11	26.20	26.95	9	4,851	0.19%
2020/03/12	2	28.50	16	29.17	28.10	-14	4,697	-0.30%
2020/03/11	6	31.02	7	31.11	29.80	-1	4,571	-0.02%
2020/03/10	14	31.36	5	31.21	32.50	9	4,266	0.21%
2020/03/09	20	30.95	8	31.05	30.70	12	4,076	0.29%
2020/03/06	4	30.60	6	30.41	30.55	-2	3,927	-0.05%
2020/03/05	3	29.95	9	30.04	30.10	-6	3,952	-0.15%
2020/03/04	2	29.30	0	0.00	29.40	2	4,006	0.05%
2020/03/03	5	29.96	2	29.88	30.00	3	4,069	0.07%
2020/03/02	0	0.00	5	28.78	29.15	-5	4,070	-0.12%
2020/02/27	2	29.88	8	29.93	29.45	-6	4,078	-0.15%
2020/02/26	10	30.50	0	0.00	30.45	10	4,107	0.24%
2020/02/24	3	30.98	0	0.00	31.00	3	4,323	0.07%
2020/02/18	2	31.28	5	31.26	31.25	-3	4,850	-0.06%
2020/02/14	1	31.00	9	30.87	31.05	-8	5,331	-0.15%
2020/02/13	12	31.00	5	31.20	30.65	7	5,861	0.12%
2020/02/12	1	30.70	0	0.00	30.75	1	6,180	0.02%
2020/02/11	5	30.57	11	30.61	30.75	-6	7,164	-0.08%
2020/02/10	1	30.00	5	29.80	30.00	-4	7,657	-0.05%
2020/02/07	5	29.90	0	0.00	30.00	5	7,673	0.07%
2020/02/06	6	30.29	5	30.35	30.60	1	7,685	0.01%
2020/02/04	2	29.38	6	29.45	29.55	-4	7,664	-0.05%
2020/02/03	2	27.95	7	28.55	28.90	-5	7,674	-0.07%
2020/01/31	1	29.95	29	30.26	30.00	-28	7,640	-0.37%
2020/01/30	3	30.75	3	30.43	29.95	0	7,627	0.00%
2020/01/20	12	33.35	25	33.25	33.25	-13	7,551	-0.17%
2020/01/15	0	0.00	9	34.00	33.90	-9	7,683	-0.12%
2020/01/14	3	33.98	0	0.00	34.15	3	7,714	0.04%
2020/01/13	1	34.25	3	34.25	34.15	-2	7,759	-0.03%
2020/01/09	31	34.20	0	0.00	34.25	31	7,821	0.40%
2020/01/08	1	32.70	7	32.40	32.60	-6	7,834	-0.08%
2020/01/07	5	32.77	7	32.70	32.70	-2	7,993	-0.03%
2020/01/06	11	33.40	6	33.78	33.40	5	8,007	0.06%
2020/01/03	2	34.30	0	0.00	34.20	2	8,018	0.02%
2020/01/02	21	34.60	0	0.00	34.55	21	8,026	0.26%
2019/12/31	17	34.48	0	0.00	34.25	17	8,043	0.21%
2019/12/30	28	34.80	0	0.00	35.10	28	7,973	0.35%
2019/12/27	3	35.05	33	35.07	35.30	-30	7,972	-0.38%
2019/12/26	10	34.33	0	0.00	34.40	10	7,974	0.13%
2019/12/25	5	34.50	0	0.00	34.75	5	8,056	0.06%
2019/12/24	11	34.65	14.5	34.76	34.60	-3.5	8,197	-0.04%
2019/12/23	0	0.00	11	35.22	35.20	-11	8,229	-0.13%
2019/12/20	15	35.57	3	35.60	35.20	12	8,280	0.14%
2019/12/19	5	35.44	0	0.00	35.55	5	8,291	0.06%
2019/12/18	1	35.85	2	35.88	35.90	-1	8,293	-0.01%
2019/12/17	6	36.27	2	36.50	36.25	4	8,288	0.05%
2019/12/16	2	35.63	1	35.30	35.55	1	8,217	0.01%
2019/12/13	25	35.32	26	36.04	35.30	-1	8,241	-0.01%
2019/12/12	1	35.50	0	0.00	35.85	1	8,124	0.01%
2019/12/11	2	35.85	8	35.58	35.45	-6	8,152	-0.07%
2019/12/10	11	35.17	2	35.20	35.15	9	8,208	0.11%
2019/12/09	2	35.18	5	35.25	35.15	-3	8,308	-0.04%
2019/12/06	1	35.40	6.7	35.20	34.85	-5.7	8,344	-0.07%
2019/12/05	1	35.15	0	0.00	35.20	1	8,441	0.01%
2019/12/04	7	34.64	12	34.93	35.05	-5	8,507	-0.06%
2019/12/03	3	34.32	1	34.55	34.20	2	8,557	0.02%
2019/11/29	1	34.35	4	34.55	34.25	-3	8,695	-0.03%
2019/11/28	6	35.82	11	35.25	35.20	-5	8,632	-0.06%
2019/11/27	3	35.62	0	0.00	35.45	3	8,629	0.03%
2019/11/26	5	35.65	0	0.00	35.80	5	8,686	0.06%
2019/11/25	4	35.58	0	0.00	35.65	4	8,679	0.05%
2019/11/20	2	36.40	0	0.00	36.95	2	8,683	0.02%
2019/11/19	0	0.00	1	36.90	37.10	-1	8,699	-0.01%
2019/11/18	8	36.81	0	0.00	36.75	8	8,677	0.09%
2019/11/15	5	36.75	0	0.00	36.25	5	8,639	0.06%
2019/11/14	0	0.00	1	36.50	36.70	-1	8,431	-0.01%
2019/11/12	19	37.74	18.2	37.87	38.00	0.8	8,142	0.01%
2019/11/11	4.1	36.08	1	35.55	35.95	3.1	7,823	0.04%
2019/11/08	28	35.79	7	35.41	35.80	21	7,792	0.27%
2019/11/07	2	33.13	11	32.87	33.40	-9	7,242	-0.12%
2019/11/06	0	0.00	10	30.35	30.40	-10	6,951	-0.14%
2019/11/05	6	30.54	1	30.60	30.50	5	7,313	0.07%
2019/11/04	15	30.77	3	30.62	30.80	12	7,415	0.16%
2019/10/30	0	0.00	1	30.95	30.65	-1	7,713	-0.01%
2019/10/28	1	30.80	0.4	30.70	30.70	0.6	7,960	0.01%
2019/10/24	0	0.00	10	31.50	31.70	-10	8,071	-0.12%
2019/10/23	1	31.40	0	0.00	31.45	1	8,127	0.01%
2019/10/22	0	0.00	2	30.78	30.75	-2	8,168	-0.02%
2019/10/21	1	31.10	0	0.00	31.00	1	8,206	0.01%
2019/10/17	0	0.00	4.8	30.81	31.45	-4.8	8,213	-0.06%
2019/10/15	2	30.90	2	32.00	30.65	0	8,252	0.00%
2019/10/14	0	0.00	3	32.00	31.90	-3	8,173	-0.04%
2019/10/08	15	32.80	15	32.35	32.70	0	8,159	0.00%
2019/10/07	14	32.67	13	32.20	32.40	1	8,202	0.01%
2019/10/03	0	0.00	0.7	32.45	32.45	-0.7	8,173	-0.01%
2019/10/02	16	32.56	16	32.96	32.95	0	8,198	0.00%
2019/09/27	0	0.00	2	32.08	31.55	-2	8,072	-0.02%
2019/09/26	0	0.00	3	33.43	33.45	-3	7,933	-0.04%
2019/09/25	1	32.85	0	0.00	33.20	1	7,902	0.01%
2019/09/24	1	33.00	1	33.25	33.20	0	7,911	0.00%
2019/09/23	0	0.00	0.8	33.40	33.45	-0.8	7,902	-0.01%
2019/09/19	1	32.90	1	33.10	33.10	0	7,870	0.00%
2019/09/17	8	33.37	0	0.00	32.80	8	7,767	0.10%
2019/09/16	10	34.00	0	0.00	33.40	10	7,735	0.13%
2019/09/12	0	0.00	1	33.70	34.00	-1	7,669	-0.01%
2019/09/11	0	0.00	1	33.35	33.45	-1	7,566	-0.01%
2019/09/10	2	32.45	51	32.69	32.50	-49	7,436	-0.66%
2019/09/09	2	33.13	0	0.00	32.65	2	7,367	0.03%
2019/09/06	3	32.78	6.1	32.63	32.90	-3.1	7,200	-0.04%
2019/09/05	2	32.30	4.8	32.25	32.50	-2.8	7,044	-0.04%
2019/09/04	1	31.65	32.9	31.95	32.15	-31.9	6,853	-0.46%
2019/09/03	1.1	31.36	3	31.27	31.20	-1.9	6,666	-0.03%
2019/08/30	1	30.95	1	30.90	30.80	0	6,613	0.00%
2019/08/29	1	30.80	1	30.30	30.70	0	6,570	0.00%
2019/08/28	4	30.29	2.4	30.32	30.10	1.6	6,521	0.02%
2019/08/27	1	30.95	1	30.95	30.70	0	6,492	0.00%
2019/08/23	1	30.20	3.9	30.00	30.00	-2.9	6,289	-0.05%
2019/08/22	0	0.00	2	30.93	30.55	-2	6,232	-0.03%
2019/08/21	0	0.00	1	30.50	30.55	-1	6,268	-0.02%
2019/08/20	2	30.55	1.8	30.51	30.60	0.2	6,373	0.00%
2019/08/19	0.3	30.00	30	30.23	30.15	-29.7	6,273	-0.47%
2019/08/16	1	29.95	3	29.88	29.60	-2	6,315	-0.03%
2019/08/15	3	28.67	2	28.53	29.40	1	6,208	0.02%
2019/08/14	7	29.42	4	29.43	29.10	3	6,132	0.05%
2019/08/13	13	30.42	4	30.20	29.60	9	6,004	0.15%
2019/08/12	3	30.67	23	30.53	31.50	-20	5,745	-0.35%
2019/08/08	1	28.85	23.8	28.71	28.95	-22.8	5,320	-0.43%
2019/08/07	6	28.39	1	28.40	27.70	5	5,099	0.10%
2019/08/06	6	27.98	3.7	27.88	28.25	2.3	4,788	0.05%
2019/08/02	0	0.00	2	28.20	27.80	-2	4,576	-0.04%
2019/08/01	0	0.00	3	28.33	28.80	-3	4,498	-0.07%
2019/07/31	0	0.00	14	28.80	28.65	-14	4,485	-0.31%
2019/07/30	0	0.00	1	28.25	28.20	-1	4,404	-0.02%
2019/07/29	0	0.00	2	28.55	28.65	-2	4,356	-0.05%
2019/07/26	1	28.30	0	0.00	28.20	1	4,290	0.02%
2019/07/25	0.1	27.90	1.1	27.90	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	3	27.55	27.55	-3	4,103	-0.07%
2019/07/23	0	0.00	2	26.93	26.95	-2	4,053	-0.05%
2019/07/22	0	26.50	6	26.39	26.65	-6	3,997	-0.15%
2019/07/19	5	26.05	21	26.36	26.05	-16	3,961	-0.40%
2019/07/18	20	25.76	0	0.00	26.10	20	3,956	0.51%
2019/07/17	1	25.90	4	25.99	25.90	-3	3,955	-0.08%
2019/07/16	0	0.00	27	25.77	25.70	-27	3,920	-0.69%
2019/07/15	7	25.02	0	0.00	25.25	7	3,895	0.18%
2019/07/12	17	25.32	0	0.00	25.30	17	3,958	0.43%
2019/07/11	0	0.00	11	25.11	25.55	-11	3,970	-0.28%
2019/07/09	10	24.83	0	0.00	24.85	10	4,023	0.25%
2019/07/08	0	0.00	1	24.50	24.90	-1	4,155	-0.02%
2019/07/05	1	24.45	0	0.00	24.45	1	4,362	0.02%
2019/07/01	0	0.00	1	24.30	24.50	-1	5,257	-0.02%
2019/06/28	1	23.95	0	0.00	23.85	1	5,282	0.02%
2019/06/27	0	0.00	1	24.35	24.30	-1	5,388	-0.02%
2019/06/24	1	24.20	0	0.00	24.25	1	5,501	0.02%
2019/06/21	0	0.00	1	24.35	24.30	-1	5,719	-0.02%
2019/06/20	0	0.00	1	24.20	24.15	-1	5,828	-0.02%
2019/06/17	1	23.50	1	23.45	23.45	0	6,867	0.00%
2019/06/14	0	0.00	1	23.60	23.55	-1	7,132	-0.01%
2019/06/12	1	23.60	3	23.55	23.75	-2	7,272	-0.03%
2019/06/06	2	23.70	0	0.00	23.35	2	7,564	0.03%
2019/06/05	0	0.00	1	24.40	24.35	-1	7,642	-0.01%
2019/05/31	0	0.00	1	23.20	23.30	-1	8,267	-0.01%
2019/05/29	1	22.50	0	0.00	22.35	1	8,489	0.01%
2019/05/27	5	22.65	2	22.98	22.35	3	8,381	0.04%
2019/05/24	1	23.55	1	23.65	23.50	0	8,241	0.00%
2019/05/23	2	23.55	0	0.00	23.40	2	8,245	0.02%
2019/05/20	2	24.23	3.4	24.24	24.20	-1.4	8,099	-0.02%
2019/05/17	3	25.50	0	0.00	24.90	3	8,034	0.04%
2019/05/16	0	0.00	2	26.05	26.10	-2	7,976	-0.03%
2019/05/15	0	0.00	1	26.20	26.40	-1	7,973	-0.01%
2019/05/14	1	24.85	0	0.00	26.00	1	8,024	0.01%
2019/05/13	1	25.50	0	0.00	25.20	1	7,985	0.01%
2019/05/10	1	25.85	1	25.90	25.95	0	7,966	0.00%
2019/05/09	2	25.98	0	0.00	25.95	2	7,945	0.03%
2019/05/07	0	0.00	4	26.69	26.95	-4	7,867	-0.05%
2019/05/06	3	26.53	0	0.00	26.20	3	7,826	0.04%
2019/05/03	0	0.00	7	27.34	27.35	-7	7,787	-0.09%
2019/04/26	28	26.99	1	27.00	27.00	27	7,663	0.35%
2019/04/25	0	0.00	1	27.40	27.15	-1	7,644	-0.01%
2019/04/23	3	26.87	11	27.00	27.35	-8	7,597	-0.11%
2019/04/22	2	27.48	0	0.00	27.10	2	7,548	0.03%
2019/04/19	0	0.00	8	27.22	27.55	-8	7,499	-0.11%
2019/04/18	1	26.95	5	27.75	26.70	-4	7,487	-0.05%
2019/04/17	3	27.28	5	27.40	27.40	-2	7,426	-0.03%
2019/04/16	5.2	27.60	0	0.00	27.60	5.2	7,380	0.07%
2019/04/15	0	0.00	6	27.67	27.75	-6	7,365	-0.08%
2019/04/12	25	27.69	1	27.55	27.45	24	7,359	0.33%
2019/04/11	20	28.93	8	28.30	28.30	12	7,239	0.17%
2019/04/10	13	28.83	14	28.85	29.20	-1	7,017	-0.01%
2019/04/09	1	29.00	2	28.65	29.05	-1	6,887	-0.01%
2019/04/08	4	28.43	14	28.06	27.90	-10	6,616	-0.15%
2019/04/03	0	0.00	36	27.24	27.20	-36	6,382	-0.56%
2019/04/02	21	26.80	0	0.00	26.70	21	6,251	0.34%
2019/04/01	5	26.65	2	26.90	26.90	3	6,185	0.05%
2019/03/27	6	26.38	6	26.40	26.45	0	6,038	0.00%
2019/03/26	8	26.94	3.5	27.04	26.60	4.5	6,024	0.07%
2019/03/22	14	27.14	2	27.35	26.95	12	5,890	0.20%
2019/03/21	11	26.95	18.6	27.09	26.95	-7.6	5,757	-0.13%
2019/03/20	7	26.32	8	25.84	26.45	-1	5,487	-0.02%
2019/03/19	20	25.00	29	25.12	25.20	-9	5,169	-0.17%
2019/03/15	0	0.00	1	24.20	24.30	-1	4,960	-0.02%
2019/03/14	1	23.95	5	23.96	23.90	-4	4,976	-0.08%
2019/03/13	6	24.26	0	0.00	24.10	6	4,987	0.12%
2019/03/12	8	24.27	1	24.20	24.20	7	5,001	0.14%
2019/03/11	4	24.43	0	0.00	24.55	4	4,931	0.08%
2019/03/08	22	24.75	1	24.90	24.60	21	5,016	0.42%
2019/03/07	1	26.40	1	26.65	26.70	0	4,585	0.00%
2019/03/05	0	0.00	2	26.33	25.95	-2	4,473	-0.04%
2019/03/04	3	25.85	2	26.08	26.15	1	4,406	0.02%
2019/02/26	20	25.90	1	25.80	25.50	19	4,380	0.43%
2019/02/22	1	25.35	0	0.00	25.20	1	4,471	0.02%
2019/02/21	0.8	25.05	0	0.00	25.05	0.8	4,667	0.02%
2019/02/12	0	0.00	4	25.25	25.35	-4	5,280	-0.08%
2019/02/11	0	0.00	12	24.95	25.05	-12	5,421	-0.22%
2019/01/30	0	0.00	5	24.60	24.65	-5	5,464	-0.09%
2019/01/24	0.3	25.00	0	0.00	25.10	0.3	6,015	0.00%
2019/01/15	0	0.00	6	24.35	24.55	-6	6,861	-0.09%
2019/01/14	1	24.10	0	0.00	24.30	1	6,976	0.01%
2019/01/11	0	0.00	10	24.25	24.40	-10	7,153	-0.14%
2019/01/09	0	0.00	5	25.00	25.05	-5	7,208	-0.07%
2018/12/21	1	25.40	0	0.00	26.25	1	8,660	0.01%
2018/12/20	1	25.45	0	0.00	25.70	1	8,950	0.01%
2018/12/19	0	0.00	1	26.40	26.30	-1	9,065	-0.01%
2018/12/18	0	0.00	1	26.30	26.10	-1	9,068	-0.01%
2018/12/17	2	26.70	3	26.53	26.30	-1	9,002	-0.01%
2018/12/14	3	27.17	0	0.00	27.05	3	8,877	0.03%
2018/12/12	1	28.10	5	28.30	28.30	-4	8,790	-0.05%
2018/12/07	5	27.60	0	0.00	27.30	5	8,732	0.06%
2018/12/06	0	0.00	7	26.98	27.60	-7	8,638	-0.08%
2018/12/05	0.3	27.45	0	0.00	27.45	0.3	8,530	0.00%
2018/12/04	0	0.00	0.5	28.00	28.20	-0.5	8,440	-0.01%
2018/12/03	7	28.05	18	27.64	28.05	-11	8,336	-0.13%
2018/11/30	0	0.00	2	27.10	27.30	-2	8,115	-0.02%
2018/11/29	0	0.00	2	27.00	26.70	-2	8,013	-0.02%
2018/11/22	2	26.65	2	26.53	26.20	0	7,691	0.00%
2018/11/21	0	0.00	1	27.00	27.00	-1	7,645	-0.01%
2018/11/20	2	26.70	3	26.82	26.55	-1	7,541	-0.01%
2018/11/19	0	0.00	5.9	26.43	26.75	-5.9	7,343	-0.08%
2018/11/16	7	25.95	4	25.80	26.20	3	7,267	0.04%
2018/11/15	0	0.00	2	27.00	26.90	-2	7,149	-0.03%
2018/11/14	1	26.80	2	27.30	26.70	-1	7,168	-0.01%
2018/11/13	12	27.11	11	27.09	27.20	1	7,135	0.01%
2018/11/12	13	26.83	13	26.70	26.80	0	7,010	0.00%
2018/11/09	29.3	26.17	28	26.02	26.15	1.3	6,859	0.02%
2018/11/08	0	0.00	12	26.32	25.80	-12	6,755	-0.18%
2018/11/06	2.6	25.47	4	25.44	25.25	-1.4	6,595	-0.02%
2018/11/05	2	25.00	9	24.79	25.10	-7	6,425	-0.11%
2018/11/02	10	24.45	25	24.25	24.60	-15	6,305	-0.24%
2018/11/01	1	23.20	1	22.70	23.45	0	6,071	0.00%
2018/10/30	0	0.00	24	20.88	20.20	-24	5,841	-0.41%
2018/10/26	14	23.13	10	23.80	23.35	4	5,586	0.07%
2018/10/17	0	0.00	2	23.48	23.50	-2	5,384	-0.04%
2018/10/16	2	23.23	1	23.00	22.85	1	5,212	0.02%
2018/10/15	2	23.73	1	23.75	23.60	1	5,116	0.02%
2018/10/12	4	23.50	22	23.23	23.50	-18	5,047	-0.36%
2018/10/11	3	22.15	3	22.30	22.50	0	4,911	0.00%
2018/10/05	0	0.00	5	22.60	22.60	-5	4,572	-0.11%
2018/10/04	5	24.05	11	24.08	24.10	-6	4,445	-0.13%
2018/10/02	0	0.00	6	23.63	23.65	-6	4,050	-0.15%
2018/10/01	0	0.00	6	23.77	23.80	-6	3,895	-0.15%
2018/09/27	0	0.00	5	23.40	23.50	-5	3,837	-0.13%
2018/09/26	1	24.15	1	23.65	23.45	0	3,783	0.00%
2018/09/25	4	23.51	16	23.75	23.90	-12	3,659	-0.33%
2018/09/21	0	0.00	11	23.30	23.40	-11	3,469	-0.32%
2018/09/20	5	23.35	1	23.10	22.85	4	3,252	0.12%
2018/09/19	4	22.80	12	22.74	22.85	-8	3,122	-0.26%
2018/09/18	11	22.63	3	22.68	22.60	8	3,030	0.26%
2018/09/17	1	21.95	4	21.39	21.90	-3	2,783	-0.11%
2018/09/14	0	0.00	1	20.75	20.35	-1	2,841	-0.04%
2018/09/13	0	0.00	1	20.05	20.05	-1	3,146	-0.03%
2018/09/10	1	20.00	11	20.09	20.15	-10	3,271	-0.31%
2018/09/07	1	20.95	0	0.00	20.85	1	3,315	0.03%
2018/09/06	0	0.00	2	21.65	21.60	-2	3,284	-0.06%
2018/08/16	1	20.95	0	0.00	21.25	1	4,048	0.02%
2018/08/14	1	21.80	0	0.00	21.85	1	4,217	0.02%
2018/08/13	11	22.35	0	0.00	21.75	11	4,299	0.26%
2018/08/07	2	23.18	0	0.00	23.25	2	4,288	0.05%
2018/08/06	0	0.00	7	23.15	23.00	-7	4,307	-0.16%
2018/08/03	0	0.00	2	22.65	22.70	-2	4,332	-0.05%
2018/08/02	2	22.30	0	0.00	22.15	2	4,343	0.05%
2018/07/23	1	22.15	0	0.00	22.10	1	4,981	0.02%
2018/07/20	1	22.90	0	0.00	22.45	1	5,025	0.02%
2018/07/19	0	0.00	2	22.88	22.75	-2	5,139	-0.04%
2018/07/18	0	0.00	1	22.65	22.40	-1	5,194	-0.02%
2018/07/17	1	22.40	0	0.00	22.40	1	5,236	0.02%
2018/07/16	2	22.28	0	0.00	22.40	2	5,306	0.04%
2018/07/12	0	0.00	3	22.57	22.35	-3	5,446	-0.06%
2018/07/10	5	21.70	0	0.00	21.75	5	5,486	0.09%
2018/07/06	1	21.25	0	0.00	21.30	1	5,541	0.02%
2018/06/26	0	0.00	3	23.55	23.55	-3	5,699	-0.05%
2018/06/25	35	24.11	13	23.65	23.55	22	5,702	0.39%
2018/06/22	8	24.69	0	0.00	24.80	8	5,558	0.14%
2018/06/21	0	0.00	20	22.05	23.00	-20	5,293	-0.38%
2018/06/15	1	23.20	0	0.00	23.20	1	5,359	0.02%
2018/06/13	0	0.00	2	23.10	22.95	-2	5,431	-0.04%
2018/06/11	0	0.00	1	23.05	22.95	-1	5,675	-0.02%
2018/06/08	1	22.85	0	0.00	22.85	1	5,676	0.02%
2018/06/07	0	0.00	37	22.81	22.75	-37	5,763	-0.64%
2018/06/06	0	0.00	1	22.50	22.65	-1	5,743	-0.02%
2018/06/05	6	22.42	61	22.22	22.20	-55	5,765	-0.95%
2018/06/04	0	0.00	4	22.05	21.95	-4	5,680	-0.07%
2018/06/01	0	0.00	100	21.87	21.80	-100	5,661	-1.77%
2018/05/31	0	0.00	60	21.99	22.00	-60	5,661	-1.06%
2018/05/30	3	21.95	9	21.90	22.00	-6	5,602	-0.11%
2018/05/29	130	22.05	2	22.25	22.20	128	5,563	2.30%	大買/鉅額交易
2018/05/25	1	21.50	100	21.50	21.70	-99	5,514	-1.80%
2018/05/24	20	21.65	0	0.00	21.70	20	5,436	0.37%
2018/05/23	1	21.40	2	21.40	21.35	-1	5,424	-0.02%
2018/05/22	17	21.99	0	0.00	21.60	17	5,416	0.31%
2018/05/21	100	21.10	0.2	21.95	21.95	99.9	5,258	1.90%
2018/05/17	0	0.00	1	20.75	20.75	-1	5,240	-0.02%
2018/05/16	3	21.10	0	0.00	21.00	3	5,247	0.06%
2018/05/15	0	0.00	2	21.30	21.10	-2	5,266	-0.04%
2018/05/14	0	0.00	45	21.58	21.40	-45	5,442	-0.83%
2018/05/11	1	21.90	0	0.00	21.75	1	5,436	0.02%
2018/05/10	1	22.25	2	22.28	22.30	-1	5,382	-0.02%
2018/05/09	19	22.20	17	22.02	22.25	2	5,354	0.04%
2018/05/08	2	21.68	4	21.93	22.05	-2	5,160	-0.04%
2018/05/04	2	21.28	1	21.25	21.00	1	5,025	0.02%
2018/05/03	0	0.00	1	21.00	21.00	-1	5,045	-0.02%
2018/05/02	6	20.80	0	0.00	20.95	6	5,090	0.12%
2018/04/27	0	0.00	1	20.25	20.35	-1	5,081	-0.02%
2018/04/25	11	20.57	0	0.00	20.55	11	5,055	0.22%
2018/04/24	2	21.23	0	0.00	20.95	2	4,979	0.04%
2018/04/23	6	22.16	0	0.00	22.05	6	4,942	0.12%
2018/04/20	0	0.00	15	22.00	22.05	-15	5,095	-0.29%
2018/04/19	3	22.28	0	0.00	22.30	3	5,031	0.06%
2018/04/18	11	22.75	0	0.00	22.60	11	4,983	0.22%
2018/04/13	12	23.14	0	0.00	23.10	12	4,987	0.24%
2018/04/12	10	23.30	0	0.00	23.40	10	4,968	0.20%
2018/04/02	10	23.90	21	23.90	23.85	-11	5,155	-0.21%
2018/03/31	7	24.10	5	24.10	24.05	2	5,160	0.04%
2018/03/30	10	23.65	15	23.50	23.85	-5	5,157	-0.10%
2018/03/29	41	23.15	0	0.00	23.05	41	5,105	0.80%
2018/03/28	2	23.45	0	0.00	23.30	2	4,980	0.04%
2018/03/27	6	23.53	5	23.45	23.50	1	4,916	0.02%
2018/03/26	1	23.55	0	0.00	23.40	1	4,863	0.02%
2018/03/23	4	23.66	0	0.00	23.70	4	4,814	0.08%
2018/03/22	1	24.55	0	0.00	24.35	1	4,761	0.02%
2018/03/21	1	24.80	1	24.80	24.65	0	4,805	0.00%
2018/03/20	1	24.90	0	0.00	24.85	1	5,135	0.02%
2018/03/19	1	25.00	0	0.00	25.05	1	5,212	0.02%
2018/03/16	0	0.00	3	26.15	25.70	-3	5,125	-0.06%
2018/03/15	1	25.90	0	0.00	25.80	1	4,877	0.02%
2018/03/14	4	26.13	7	26.15	26.10	-3	5,124	-0.06%
2018/03/13	3	26.25	6	26.64	26.20	-3	5,199	-0.06%
2018/03/07	0	0.00	10	25.15	25.15	-10	5,552	-0.18%
2018/03/06	1	25.25	0	0.00	25.20	1	6,144	0.02%
2018/02/23	0	0.00	1	25.00	25.10	-1	6,483	-0.02%
2018/02/21	0	0.00	3	24.23	24.35	-3	6,604	-0.05%
2018/02/12	5	23.60	4	23.60	23.50	1	6,677	0.01%
2018/02/09	1	23.20	0	0.00	23.80	1	6,734	0.01%
2018/02/07	21	24.48	0	0.00	24.50	21	7,146	0.29%
2018/02/06	18	24.63	2	23.60	23.75	16	7,212	0.22%
2018/02/05	0	0.00	5	26.03	26.15	-5	7,178	-0.07%
2018/01/31	2.1	26.70	0	0.00	26.65	2.1	7,576	0.03%
2018/01/30	6	27.00	0	0.00	26.90	6	7,702	0.08%
2018/01/29	1	26.75	0	0.00	26.75	1	7,807	0.01%
2018/01/26	0.1	26.70	0	0.00	26.55	0.1	8,327	0.00%
2018/01/24	0	0.00	4	26.95	26.90	-4	8,492	-0.05%
2018/01/22	1.1	26.76	0	0.00	26.75	1.1	8,664	0.01%
2018/01/19	1	26.95	2	27.00	26.90	-1	8,949	-0.01%
2018/01/18	3	27.05	0	0.00	27.00	3	9,298	0.03%
2018/01/17	1	27.10	1	27.05	27.05	0	9,505	0.00%
2018/01/16	3	27.02	1	26.80	27.30	2	9,568	0.02%
2018/01/12	2	26.40	1	26.35	26.25	1	9,622	0.01%
2018/01/08	0	0.00	6	26.93	26.85	-6	10,189	-0.06%
2018/01/05	9	26.90	20	26.90	26.90	-11	10,569	-0.10%
2018/01/04	20	27.15	0	0.00	27.05	20	10,909	0.18%
2018/01/03	5	26.76	11	26.85	26.65	-6	11,278	-0.05%