南茂 (8150)-元大-高雄券商分點個股進出

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
43.85
漲跌
▲0.65
漲幅
+1.50%
成交量
9,085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-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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
2024/05/20	0	0.00	3	43.88	43.85	-3	5,027	-0.06%
2024/05/17	1	43.30	1	44.10	43.20	0	4,908	0.00%
2024/05/16	0.3	43.68	0	0.00	43.65	0.3	4,821	0.01%
2024/05/14	3.1	43.32	1	43.30	43.45	2.1	4,860	0.04%
2024/05/13	6	42.86	0	0.00	42.90	6	4,828	0.12%
2024/05/10	11.1	43.70	0.1	43.40	43.40	11	4,785	0.23%
2024/05/09	20.1	45.15	2	45.70	45.20	18.1	4,670	0.39%
2024/05/08	0.1	45.30	1	45.45	45.50	-1	4,636	-0.02%
2024/05/07	2	45.25	1	45.15	45.60	1	4,603	0.02%
2024/05/06	12	45.46	0	0.00	45.40	12	4,562	0.26%
2024/05/03	1	46.55	0	0.00	45.50	1	4,557	0.02%
2024/04/30	0.2	46.25	0	0.00	45.90	0.2	4,527	0.00%
2024/04/25	1	46.20	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0	0.00	9.1	46.82	47.30	-9.1	4,678	-0.19%
2024/04/23	2	45.18	1	45.85	45.85	1	4,714	0.02%
2024/04/22	3	44.90	2	45.25	45.35	1	4,707	0.02%
2024/04/19	10	45.59	0	0.00	45.65	10	4,735	0.21%
2024/04/16	1.1	46.73	0	0.00	46.85	1.1	4,932	0.02%
2024/04/15	1.1	47.94	1.1	47.78	48.10	0	4,881	0.00%
2024/04/12	2	48.75	0	0.00	48.70	2	4,891	0.04%
2024/04/11	2.1	48.11	0	0.00	48.75	2.1	4,866	0.04%
2024/04/10	0.1	48.70	1.1	48.71	48.75	-1	4,843	-0.02%
2024/04/09	1.1	48.50	22	48.76	48.85	-21	4,812	-0.44%
2024/04/08	3.3	48.60	0	0.00	48.65	3.3	4,773	0.07%
2024/04/03	1.1	48.71	1	49.10	49.25	0.1	4,736	0.00%
2024/04/02	5.1	49.38	0	0.00	49.25	5.1	4,707	0.11%
2024/04/01	4.1	49.31	0	0.00	49.35	4.1	4,709	0.09%
2024/03/29	8	49.93	8	50.61	50.00	0	4,671	0.00%
2024/03/28	1.2	50.57	9.2	51.63	51.00	-8	4,426	-0.18%
2024/03/27	2	48.03	6.1	49.88	50.70	-4.1	4,216	-0.10%
2024/03/26	1.1	48.53	1	49.35	48.40	0.1	4,105	0.00%
2024/03/25	5.1	49.61	16.2	49.65	49.95	-11.1	4,057	-0.27%
2024/03/22	8	50.49	0.2	50.67	50.90	7.8	4,012	0.20%
2024/03/21	0	0.00	2	49.81	51.00	-2	3,964	-0.05%
2024/03/20	3.1	51.49	34.1	50.58	50.10	-31	3,935	-0.79%
2024/03/19	3	49.40	16.3	49.51	49.75	-13.3	3,747	-0.35%
2024/03/18	5.2	48.38	0.1	48.70	48.65	5.1	3,715	0.14%
2024/03/14	5.1	47.19	15	47.65	47.55	-9.9	3,703	-0.27%
2024/03/13	0	0.00	5	48.50	48.50	-5	3,701	-0.14%
2024/03/12	4	48.35	5.1	48.07	48.10	-1.1	3,660	-0.03%
2024/03/11	1	47.45	2	47.20	46.90	-1	3,618	-0.03%
2024/03/08	3	47.10	15	47.50	46.90	-12	3,605	-0.33%
2024/03/07	6.1	46.28	14.1	46.67	47.15	-8	3,582	-0.22%
2024/03/06	10	46.20	10.7	46.39	46.65	-0.7	3,501	-0.02%
2024/03/05	3	44.98	1	45.50	45.10	2	3,439	0.06%
2024/03/04	4	45.44	8.7	45.17	45.10	-4.6	3,411	-0.14%
2024/03/01	4	44.17	0.1	44.20	43.95	3.9	3,303	0.12%
2024/02/29	5.1	43.93	4	44.18	44.10	1.1	3,258	0.03%
2024/02/27	0.1	43.38	0	0.00	43.65	0.1	3,193	0.00%
2024/02/26	0	43.28	1	43.25	43.45	-1	3,173	-0.03%
2024/02/23	2	43.15	6	43.35	43.25	-4	3,197	-0.13%
2024/02/22	5	43.55	1.1	43.94	44.00	3.9	3,140	0.12%
2024/02/20	2	43.70	0	0.00	43.50	2	3,101	0.06%
2024/02/19	0	0.00	4	43.50	43.60	-4	3,098	-0.13%
2024/02/16	0	0.00	1.3	43.60	43.50	-1.3	3,115	-0.04%
2024/02/15	2	43.00	3.1	43.58	43.65	-1.1	3,104	-0.04%
2024/02/05	3	41.65	0	0.00	41.70	3	3,058	0.10%
2024/02/02	1.1	42.08	0	0.00	41.95	1.1	3,094	0.04%
2024/01/31	1	42.70	1	42.50	42.80	0	3,169	0.00%
2024/01/30	0	0.00	1	42.15	42.70	-1	3,222	-0.03%
2024/01/29	1	42.05	0	0.00	42.25	1	3,291	0.03%
2024/01/26	1.1	42.53	1	42.45	42.60	0.1	3,572	0.00%
2024/01/25	3	43.37	2	42.95	42.80	1	3,605	0.03%
2024/01/24	1	43.20	0	0.00	43.15	1	3,620	0.03%
2024/01/23	1	43.40	2	43.20	43.10	-1	3,637	-0.03%
2024/01/22	1	44.05	22.1	44.11	43.95	-21.1	3,630	-0.58%
2024/01/19	5	43.71	6.8	43.61	43.70	-1.8	3,632	-0.05%
2024/01/18	0	0.00	3	43.00	42.95	-3	3,565	-0.08%
2024/01/17	0.1	43.00	3	42.91	43.00	-2.9	3,746	-0.08%
2024/01/16	2	43.03	1	43.00	42.80	1	3,897	0.03%
2024/01/15	1	43.15	11	43.35	43.20	-10	4,088	-0.24%
2024/01/12	8	43.30	9	43.47	42.80	-1	4,073	-0.02%
2024/01/11	2	43.50	6.1	43.49	43.50	-4.1	3,950	-0.10%
2024/01/10	1	41.95	0.1	41.90	41.85	0.9	3,866	0.02%
2024/01/08	13.1	41.01	0	0.00	41.15	13.1	3,859	0.34%
2024/01/05	3	41.52	2	41.65	41.40	1	3,859	0.03%
2024/01/04	1	42.00	1	42.00	42.10	0	3,845	0.00%
2024/01/03	1	41.85	1	42.25	41.85	0	3,854	0.00%
2024/01/02	1	42.25	0	0.00	42.00	1	3,839	0.03%
2023/12/29	0.1	42.40	4	42.34	42.25	-3.9	3,828	-0.10%
2023/12/28	2	43.13	3	43.53	43.00	-1	3,814	-0.03%
2023/12/27	0	0.00	6	43.65	43.70	-6	3,799	-0.16%
2023/12/26	3	43.13	3	43.05	43.10	0	3,769	0.00%
2023/12/25	0	0.00	1	42.55	42.40	-1	3,750	-0.03%
2023/12/22	0	0.00	0.1	43.15	42.45	-0.1	3,743	0.00%
2023/12/21	11	42.50	0	0.00	42.45	11	3,729	0.29%
2023/12/20	8.1	42.03	3	42.37	42.45	5.1	3,712	0.14%
2023/12/19	14.1	42.88	0	0.00	42.90	14.1	3,654	0.39%
2023/12/18	2	43.90	5.1	43.98	43.70	-3.1	3,609	-0.09%
2023/12/15	2	43.80	4	43.83	43.10	-2	3,550	-0.06%
2023/12/14	1	43.35	4	43.35	43.35	-3	3,466	-0.09%
2023/12/13	2	42.45	15.1	42.67	43.15	-13.1	3,404	-0.38%
2023/12/12	1	42.55	0	0.00	42.45	1	3,348	0.03%
2023/12/11	1.2	42.42	8	42.76	42.40	-6.8	3,319	-0.21%
2023/12/08	2	42.38	4	42.50	42.45	-2	3,282	-0.06%
2023/12/07	0	0.00	2	42.03	41.75	-2	3,220	-0.06%
2023/12/06	3	41.48	0	0.00	41.70	3	3,211	0.09%
2023/12/05	6	41.50	2	41.63	41.85	4	3,206	0.12%
2023/12/04	5	41.99	2.1	41.65	42.00	2.9	3,208	0.09%
2023/12/01	3	41.10	3.1	40.91	41.10	-0.1	3,234	0.00%
2023/11/30	2	40.68	2	40.68	40.80	0	3,201	0.00%
2023/11/29	1	40.35	0.5	40.20	40.35	0.5	3,166	0.01%
2023/11/28	0	0.00	15	40.15	40.20	-15	3,156	-0.48%
2023/11/27	2	39.55	1	39.75	39.55	1	3,157	0.03%
2023/11/24	0	0.00	5	39.40	39.40	-5	3,174	-0.16%
2023/11/22	3	40.08	11.1	39.88	39.85	-8.1	3,338	-0.24%
2023/11/21	0	0.00	4	39.50	39.50	-4	3,305	-0.12%
2023/11/20	2	39.05	2.1	39.00	39.05	-0.1	3,285	0.00%
2023/11/16	0	0.00	1	38.45	38.45	-1	3,273	-0.03%
2023/11/15	1	38.65	1	38.45	38.60	0	3,264	0.00%
2023/11/14	3	38.23	0	0.00	38.15	3	3,238	0.09%
2023/11/13	1	38.00	0	0.00	38.15	1	3,226	0.03%
2023/11/10	1	37.75	9	38.02	37.75	-8	3,212	-0.25%
2023/11/09	7	37.77	0	0.00	37.40	7	3,172	0.22%
2023/11/08	3	37.22	1	37.60	37.35	2	3,149	0.06%
2023/11/07	4.1	37.51	4	37.54	37.35	0.1	3,090	0.00%
2023/11/06	13.3	37.85	3	37.55	37.80	10.3	3,057	0.34%
2023/11/03	31.2	39.02	7	38.44	37.95	24.2	2,995	0.81%
2023/11/02	1	42.10	0.1	41.70	42.05	1	2,742	0.03%
2023/11/01	0	0.00	1	41.20	41.30	-1	2,770	-0.04%
2023/10/30	1.1	40.75	0	0.00	40.65	1.1	2,800	0.04%
2023/10/27	3	41.10	0	0.00	40.90	3	2,781	0.11%
2023/10/26	2	41.28	0	0.00	41.45	2	2,757	0.07%
2023/10/25	23.1	43.12	26.1	42.13	42.00	-3	2,710	-0.11%
2023/10/24	9	41.86	16	41.78	42.15	-7	2,516	-0.28%
2023/10/23	4	41.56	7.1	41.56	41.40	-3.1	2,312	-0.13%
2023/10/20	0	0.00	2	39.90	39.85	-2	2,121	-0.09%
2023/10/19	0	0.00	0.1	39.50	39.55	-0.1	2,097	0.00%
2023/10/18	2	38.90	1	39.00	39.95	1	2,111	0.05%
2023/10/17	0	0.00	4.1	39.40	39.00	-4.1	2,098	-0.19%
2023/10/16	1	38.45	20	38.63	38.70	-19	2,101	-0.90%
2023/10/13	2	39.13	2.1	39.17	39.05	-0.1	2,128	0.00%
2023/10/12	0	0.00	1	38.45	38.50	-1	2,120	-0.05%
2023/10/06	2	37.95	0	0.00	38.00	2	2,131	0.09%
2023/09/28	1.1	37.56	0	0.00	37.40	1.1	2,241	0.05%
2023/09/27	3	37.35	0	0.00	37.60	3	2,264	0.13%
2023/09/26	0.2	37.90	0	0.00	37.55	0.2	2,294	0.01%
2023/09/25	1.1	38.35	0	0.00	38.50	1.1	2,381	0.04%
2023/09/21	2	38.20	0	0.00	38.30	2	2,483	0.08%
2023/09/20	10	39.20	0	0.00	39.05	10	2,552	0.39%
2023/09/19	10	39.45	1	39.30	39.20	9	2,594	0.35%
2023/09/18	0.1	39.65	2	39.70	39.60	-2	2,632	-0.07%
2023/09/14	1	39.00	2.7	39.11	39.00	-1.7	2,678	-0.06%
2023/09/12	0	0.00	2	39.70	39.70	-2	2,728	-0.07%
2023/09/11	0.1	39.45	2	39.20	39.00	-1.9	2,770	-0.07%
2023/09/07	1	40.25	1	40.45	40.35	0	2,809	0.00%
2023/09/06	1	39.60	8	39.78	40.00	-7	2,775	-0.25%
2023/09/05	0	0.00	1	38.50	38.80	-1	2,697	-0.04%
2023/09/04	0	0.00	1	38.70	38.70	-1	2,707	-0.04%
2023/09/01	0	0.00	10	38.50	38.50	-10	2,726	-0.37%
2023/08/31	2	38.25	1	38.25	38.35	1	2,721	0.04%
2023/08/30	1	37.65	1	37.65	37.90	0	2,726	0.00%
2023/08/29	3	38.00	2	37.50	37.75	1	2,723	0.04%
2023/08/28	5	37.76	1	37.95	37.95	4	2,689	0.15%
2023/08/25	0	0.00	4	37.05	37.05	-4	2,583	-0.15%
2023/08/24	0	0.00	2	37.40	36.90	-2	2,618	-0.08%
2023/08/23	2	36.88	2	36.88	37.00	0	2,712	0.00%
2023/08/21	2	36.70	0	0.00	36.60	2	2,779	0.07%
2023/08/16	2	35.90	5	35.86	35.75	-3	2,766	-0.11%
2023/08/15	4.1	36.39	4	36.39	36.45	0.1	2,753	0.00%
2023/08/14	2.1	36.40	0	0.00	36.55	2.1	2,755	0.07%
2023/08/11	1	36.90	2	36.90	37.05	-1	2,765	-0.04%
2023/08/10	1.1	36.84	1.4	36.39	36.70	-0.3	2,765	-0.01%
2023/08/09	2	36.83	1	36.85	36.90	1	2,743	0.04%
2023/08/08	7	37.17	0	0.00	37.05	7	2,735	0.26%
2023/08/07	6	36.82	1.1	37.33	37.35	5	2,714	0.18%
2023/08/04	4	36.30	0	0.00	36.30	4	2,659	0.15%
2023/08/02	1	35.65	0	0.00	35.70	1	2,606	0.04%
2023/08/01	2.2	35.89	0	0.00	35.75	2.2	2,645	0.08%
2023/07/31	1.1	35.79	0	0.00	35.75	1.1	2,669	0.04%
2023/07/28	0	0.00	1	36.05	36.10	-1	2,641	-0.04%
2023/07/25	1	35.25	0	0.00	35.45	1	2,677	0.04%
2023/07/21	0.2	36.10	0	0.00	36.00	0.2	2,661	0.01%
2023/07/18	0	0.00	2	36.45	36.00	-2	2,620	-0.08%
2023/07/17	1.1	35.50	0	0.00	35.75	1.1	2,592	0.04%
2023/07/14	0	0.00	3.1	35.26	35.45	-3.1	2,609	-0.12%
2023/07/13	1	34.70	0	0.00	34.60	1	2,607	0.04%
2023/07/11	0	0.00	1	35.10	35.10	-1	2,604	-0.04%
2023/07/10	5.1	35.00	0	0.00	34.70	5.1	2,638	0.19%
2023/07/07	2	35.30	0	0.00	35.25	2	2,650	0.08%
2023/07/06	0	0.00	5	36.25	36.10	-5	2,648	-0.19%
2023/07/05	5	35.90	0	0.00	35.95	5	2,646	0.19%
2023/07/04	0	0.00	15	36.00	35.70	-15	2,677	-0.56%
2023/07/03	20.1	35.72	9	36.29	35.60	11.1	2,706	0.41%
2023/06/29	0	0.00	6	36.30	36.35	-6	2,720	-0.22%
2023/06/28	2	39.05	0	0.00	38.95	2	2,620	0.08%
2023/06/27	1	39.25	2	39.50	39.15	-1	2,536	-0.04%
2023/06/21	0	0.00	5	39.35	39.35	-5	2,444	-0.20%
2023/06/20	6	38.89	0	0.00	39.15	6	2,428	0.25%
2023/06/19	5	39.26	2	39.15	38.75	3	2,383	0.13%
2023/06/15	7	38.96	2	39.08	39.00	5	2,320	0.22%
2023/06/14	3	40.00	1	39.30	39.35	2	2,306	0.09%
2023/06/13	2	39.88	0	0.00	39.80	2	2,278	0.09%
2023/06/12	0.5	39.95	0	0.00	40.30	0.5	2,251	0.02%
2023/06/09	1	39.95	0.3	40.00	40.05	0.7	2,239	0.03%
2023/06/08	5	40.88	5	40.90	40.70	0	2,223	0.00%
2023/06/07	1	40.80	0	0.00	40.85	1	2,230	0.04%
2023/06/06	0	0.00	1	40.54	40.60	-1	2,214	-0.05%
2023/06/05	0	0.00	1	40.80	40.55	-1	2,226	-0.04%
2023/06/01	1.5	40.00	3	39.60	40.00	-1.5	2,247	-0.07%
2023/05/31	1	39.40	7	39.66	39.50	-6	2,257	-0.27%
2023/05/30	2	39.20	0	0.00	39.05	2	2,248	0.09%
2023/05/29	7	40.81	2	40.23	39.55	5	2,282	0.22%
2023/05/26	7	39.41	3	39.40	39.50	4	2,283	0.18%
2023/05/23	0	0.00	1	38.55	38.55	-1	2,301	-0.04%
2023/05/11	0	0.00	1	37.85	37.70	-1	2,366	-0.04%
2023/05/09	1	38.20	1.1	38.10	38.20	-0.1	2,375	0.00%
2023/05/08	0.1	38.70	1	38.75	38.85	-0.9	2,384	-0.04%
2023/05/04	2	37.58	0	0.00	37.55	2	2,478	0.08%
2023/05/03	1	37.65	0	0.00	37.65	1	2,523	0.04%
2023/05/02	1	37.35	3	37.30	37.35	-2	2,582	-0.08%
2023/04/25	3	36.65	0	0.00	36.60	3	2,572	0.12%
2023/04/19	0	0.00	2	38.55	38.20	-2	2,561	-0.08%
2023/04/13	2	38.95	0	0.00	38.70	2	2,528	0.08%
2023/04/12	0	0.00	3	39.20	39.15	-3	2,502	-0.12%
2023/04/11	2	38.75	2	38.95	39.05	0	2,474	0.00%
2023/04/07	4	38.81	0	0.00	38.60	4	2,421	0.17%
2023/04/06	1	38.75	0	38.80	39.10	1	2,365	0.04%
2023/03/31	6.4	38.30	11	38.00	38.35	-4.7	2,317	-0.20%
2023/03/30	0	0.00	1	37.50	37.50	-1	2,223	-0.04%
2023/03/28	0	0.00	1	37.00	36.90	-1	2,230	-0.04%
2023/03/27	1	37.00	0	0.00	36.90	1	2,253	0.04%
2023/03/22	0	0.00	2	37.10	37.10	-2	2,276	-0.09%
2023/03/17	1	35.80	0	0.00	35.95	1	2,258	0.04%
2023/03/16	2	35.88	2	36.00	35.70	0	2,233	0.00%
2023/03/10	2.1	37.14	0	0.00	37.30	2.1	2,264	0.09%
2023/03/09	1	37.50	8	37.58	37.60	-7	2,269	-0.31%
2023/03/08	1.3	37.30	0	0.00	37.65	1.3	2,280	0.06%
2023/03/07	2	37.55	1	37.60	37.70	1	2,256	0.04%
2023/03/06	0	0.00	3	36.93	37.00	-3	2,209	-0.14%
2023/03/03	0	0.00	1	36.75	36.70	-1	2,209	-0.05%
2023/03/02	6	36.12	0	0.00	36.35	6	2,212	0.27%
2023/02/24	1	36.45	0	0.00	36.40	1	2,134	0.05%
2023/02/23	1	36.75	2	37.00	37.00	-1	2,057	-0.05%
2023/02/21	1	36.15	1	36.50	36.55	0	2,049	0.00%
2023/02/20	1	35.60	0	0.00	35.80	1	2,097	0.05%
2023/02/15	2	35.75	1	35.70	35.35	1	2,208	0.05%
2023/02/14	0	0.00	2	35.43	35.60	-2	2,218	-0.09%
2023/02/13	1	35.20	0	0.00	35.30	1	2,267	0.04%
2023/02/10	0	0.00	3	35.87	35.90	-3	2,307	-0.13%
2023/02/09	2	36.00	5	36.00	35.80	-3	2,317	-0.13%
2023/02/08	0	35.83	0	0.00	35.85	0	2,344	0.00%
2023/02/07	3	35.40	0	0.00	35.50	3	2,334	0.13%
2023/02/06	0	0.00	2	36.00	35.50	-2	2,331	-0.09%
2023/02/03	0	0.00	1.1	35.92	36.20	-1.1	2,314	-0.05%
2023/02/02	1	35.40	7	35.69	35.80	-6	2,255	-0.27%
2023/02/01	3.1	34.75	10	34.75	34.65	-6.9	2,211	-0.31%
2023/01/31	10	34.65	9	34.58	34.60	1	2,197	0.05%
2023/01/30	0	0.00	1	34.00	34.05	-1	2,153	-0.05%
2023/01/10	0	0.00	2	33.93	33.80	-2	2,593	-0.08%
2023/01/09	3	33.65	5	33.62	33.70	-2	2,612	-0.08%
2022/12/29	1	32.70	2	31.95	32.65	-1	2,657	-0.04%
2022/12/28	6	32.23	1.1	32.18	32.30	4.9	2,682	0.18%
2022/12/23	0	0.00	1	32.55	32.90	-1	2,727	-0.04%
2022/12/20	3	32.47	0	0.00	32.45	3	2,801	0.11%
2022/12/15	5	33.20	1	33.15	33.20	4	2,832	0.14%
2022/12/12	0	0.00	1	33.10	33.00	-1	2,862	-0.03%
2022/12/08	10	32.90	0	0.00	33.10	10	2,922	0.34%
2022/12/06	3.1	34.29	0	0.00	33.70	3.1	2,928	0.11%
2022/12/05	2	34.55	1	34.75	34.70	1	2,933	0.03%
2022/12/02	2	34.15	12	34.20	34.20	-10	2,933	-0.34%
2022/11/24	0	0.00	1	33.60	33.65	-1	2,977	-0.03%
2022/11/23	0	0.00	4	32.95	32.95	-4	2,944	-0.14%
2022/11/21	0	0.00	30	33.20	33.20	-30	2,961	-1.01%
2022/11/18	2	34.05	2	34.20	33.80	0	2,928	0.00%
2022/11/17	6	33.77	5	33.93	33.95	1	2,898	0.04%
2022/11/16	3	33.57	1	33.55	33.60	2	2,875	0.07%
2022/11/15	0	0.00	13	32.93	33.15	-13	2,814	-0.46%
2022/11/14	1	32.40	1	32.70	32.70	0	2,801	0.00%
2022/11/11	0	0.00	12	32.59	32.50	-12	2,784	-0.43%
2022/11/10	0	0.00	3	32.27	32.20	-3	2,760	-0.11%
2022/11/09	2	32.40	0	0.00	32.30	2	2,752	0.07%
2022/11/08	10	32.08	0	0.00	32.00	10	2,728	0.37%
2022/11/07	0	0.00	1	31.70	31.60	-1	2,706	-0.04%
2022/11/04	6	31.54	1	31.40	31.60	5	2,715	0.18%
2022/11/02	0	0.00	1	32.10	31.95	-1	2,687	-0.04%
2022/11/01	3	32.00	1	31.90	31.65	2	2,720	0.07%
2022/10/31	1	32.10	0	0.00	31.75	1	2,776	0.04%
2022/10/28	0	0.00	1	32.00	31.40	-1	2,801	-0.04%
2022/10/27	3	31.33	0	0.00	31.70	3	2,773	0.11%
2022/10/26	1	31.10	1	30.60	30.60	0	2,791	0.00%
2022/10/25	0	0.00	6	31.13	30.70	-6	2,774	-0.22%
2022/10/21	0	0.00	61	32.00	31.85	-61	2,761	-2.21%
2022/10/20	1	32.10	3	32.10	32.20	-2	2,735	-0.07%
2022/10/19	5	32.07	12	32.35	32.30	-7	2,646	-0.26%
2022/10/18	68	30.82	2	30.60	31.00	66	2,465	2.68%
2022/10/17	3	28.90	0	0.00	30.00	3	2,476	0.12%
2022/10/14	0	0.00	5	29.08	29.30	-5	2,507	-0.20%
2022/10/13	0	0.00	1	28.50	28.40	-1	2,567	-0.04%
2022/10/11	0	30.00	0	0.00	29.50	0	2,598	0.00%
2022/10/07	1	30.85	0	0.00	30.90	1	2,649	0.04%
2022/10/05	1	31.20	0	0.00	30.95	1	2,703	0.04%
2022/10/03	1	29.20	0	0.00	29.70	1	2,752	0.04%
2022/09/29	2	29.30	3	29.30	29.70	-1	2,886	-0.03%
2022/09/27	8	29.83	5	29.96	30.30	3	2,965	0.10%
2022/09/26	25	30.45	0	0.00	29.85	25	3,054	0.82%
2022/09/23	1	31.70	0	0.00	31.75	1	3,111	0.03%
2022/09/22	0	0.00	20	31.88	32.00	-20	3,218	-0.62%
2022/09/21	8	32.38	0	0.00	32.25	8	3,330	0.24%
2022/09/19	0	0.00	10	32.80	32.70	-10	3,500	-0.29%
2022/09/16	1	32.75	0	0.00	32.75	1	3,540	0.03%
2022/09/14	1	33.20	0	0.00	33.30	1	3,606	0.03%
2022/09/13	1	33.95	1	33.80	33.80	0	3,611	0.00%
2022/09/12	5	33.80	0	0.00	33.80	5	3,635	0.14%
2022/09/08	31	34.40	0	0.00	34.25	31	3,649	0.85%
2022/09/07	1	33.20	12	33.08	33.00	-11	3,673	-0.30%
2022/09/06	1	33.50	0	0.00	33.40	1	3,690	0.03%
2022/09/05	1	34.15	0	0.00	34.20	1	3,677	0.03%
2022/09/02	0.3	34.55	0	0.00	34.50	0.3	3,692	0.01%
2022/09/01	1	35.60	0	0.00	35.10	1	3,657	0.03%
2022/08/26	0	0.00	1	36.85	36.80	-1	3,705	-0.03%
2022/08/24	0	0.00	1	36.40	36.10	-1	3,763	-0.03%
2022/08/23	0	36.55	0	0.00	36.35	0	3,790	0.00%
2022/08/22	0	37.10	0	0.00	36.85	0	3,793	0.00%
2022/08/18	0	36.60	0	0.00	36.40	0	3,773	0.00%
2022/08/17	0	0.00	5	36.43	36.45	-5	3,775	-0.13%
2022/08/16	2	36.58	8	36.45	36.50	-6	3,765	-0.16%
2022/08/15	1	36.50	3.1	36.60	36.70	-2.1	3,765	-0.06%
2022/08/12	1	36.15	0	0.00	36.30	1	3,747	0.03%
2022/08/11	3	35.63	1	35.75	35.70	2	3,764	0.05%
2022/08/10	2	35.20	12	35.19	35.10	-10	3,769	-0.27%
2022/08/09	3	35.30	0	0.00	35.45	3	3,776	0.08%
2022/08/05	7	34.73	2	34.90	34.90	5	3,757	0.13%
2022/08/04	2	34.48	1	34.20	34.20	1	3,723	0.03%
2022/08/03	2	33.80	0	0.00	34.00	2	3,721	0.05%
2022/08/01	1.1	35.34	0	0.00	35.20	1.1	3,763	0.03%
2022/07/29	0	0.00	1	35.70	35.30	-1	3,797	-0.03%
2022/07/26	0.1	35.20	0	0.00	35.15	0.1	3,804	0.00%
2022/07/22	2	36.05	0	0.00	35.95	2	3,843	0.05%
2022/07/20	3	35.57	2	35.63	35.40	1	3,835	0.03%
2022/07/18	1	34.15	0	0.00	35.00	1	3,864	0.03%
2022/07/15	1	33.65	1	33.20	33.85	0	3,843	0.00%
2022/07/14	2	32.90	1	32.55	32.95	1	3,835	0.03%
2022/07/13	1	32.80	0	0.00	32.90	1	3,822	0.03%
2022/07/12	2	32.60	0	0.00	32.25	2	3,819	0.05%
2022/07/11	7	34.21	0	0.00	33.90	7	3,800	0.18%
2022/07/08	2	35.28	0	0.00	35.45	2	3,775	0.05%
2022/07/07	4	32.94	2	33.80	34.15	2	3,746	0.05%
2022/07/06	7	33.89	5	34.18	33.15	2	3,749	0.05%
2022/07/05	3	33.47	1	33.60	33.95	2	3,748	0.05%
2022/07/04	3	33.90	0	0.00	33.60	3	3,727	0.08%
2022/07/01	2	35.98	0	0.00	35.45	2	3,711	0.05%
2022/06/30	5	37.18	2	38.50	36.95	3	3,623	0.08%
2022/06/29	5	39.46	0	0.00	39.10	5	3,526	0.14%
2022/06/28	16	45.47	1	44.95	44.80	15	3,423	0.44%
2022/06/27	1	46.10	1	46.15	46.15	0	3,302	0.00%
2022/06/24	14	45.60	3	45.97	45.60	11	3,282	0.34%
2022/06/23	2	46.05	30	45.52	45.75	-28	3,261	-0.86%
2022/06/22	5.2	47.29	5	46.65	46.80	0.2	3,238	0.01%
2022/06/21	0	0.00	1	47.65	47.80	-1	3,213	-0.03%
2022/06/20	4	47.45	0	0.00	47.10	4	3,226	0.12%
2022/06/17	1	48.10	0	0.00	48.50	1	3,218	0.03%
2022/06/16	11	49.99	2	49.35	48.70	9	3,252	0.28%
2022/06/15	0.1	49.80	11	49.94	49.90	-10.9	3,323	-0.33%
2022/06/14	0	0.00	5	48.93	49.40	-5	3,365	-0.15%
2022/06/13	1	49.70	1.2	49.72	49.60	-0.2	3,460	-0.01%
2022/06/10	3	50.00	1	50.30	50.30	2	3,515	0.06%
2022/06/09	4	50.15	0	0.00	50.40	4	3,580	0.11%
2022/06/08	1	50.20	0	0.00	50.50	1	3,600	0.03%
2022/06/07	2	50.15	0	0.00	50.30	2	3,685	0.05%
2022/06/06	6	50.13	3	50.30	50.20	3	3,746	0.08%
2022/06/02	4	49.53	0	0.00	49.75	4	3,840	0.10%
2022/06/01	3.1	49.68	18	49.55	49.60	-15	4,021	-0.37%
2022/05/30	2	48.88	0	0.00	48.90	2	4,315	0.05%
2022/05/27	1	48.60	2.3	48.52	48.60	-1.3	4,516	-0.03%
2022/05/25	0	0.00	1	48.00	48.00	-1	6,331	-0.02%
2022/05/24	1	47.55	1	48.20	47.55	0	6,400	0.00%
2022/05/23	1	48.35	0	0.00	48.00	1	6,431	0.02%
2022/05/20	2	48.23	0	0.00	48.35	2	6,532	0.03%
2022/05/19	0	0.00	1	48.00	48.35	-1	6,686	-0.01%
2022/05/18	3.1	47.69	1	47.70	47.85	2.1	6,697	0.03%
2022/05/17	0	0.00	1	47.25	47.30	-1	6,838	-0.01%
2022/05/16	0	0.00	3	46.35	46.50	-3	6,863	-0.04%
2022/05/13	0	0.00	0.4	45.95	45.95	-0.4	6,866	-0.01%
2022/05/11	11.3	45.86	5	45.85	45.85	6.3	6,903	0.09%
2022/05/10	2	46.28	0	0.00	46.40	2	6,916	0.03%
2022/05/09	4.1	46.66	0	0.00	46.35	4.1	6,936	0.06%
2022/05/06	6	47.79	0	0.00	48.10	6	6,993	0.09%
2022/05/05	1	47.95	9	48.03	48.15	-8	7,055	-0.11%
2022/05/04	6	47.30	0	0.00	47.25	6	7,083	0.08%
2022/05/03	2	47.40	0	0.00	47.25	2	7,167	0.03%
2022/04/29	3	47.10	3	47.77	46.70	0	7,237	0.00%
2022/04/28	7	46.89	2	47.35	46.60	5	7,311	0.07%
2022/04/27	3	46.30	2	45.75	46.50	1	7,377	0.01%
2022/04/26	2	47.10	1	47.35	46.55	1	7,462	0.01%
2022/04/25	3	47.12	2	47.10	46.95	1	7,652	0.01%
2022/04/22	1	48.70	0	0.00	48.60	1	7,729	0.01%
2022/04/21	2	48.78	0	0.00	48.50	2	8,139	0.02%
2022/04/20	6	48.71	0	0.00	48.35	6	8,983	0.07%
2022/04/19	2	48.80	0	0.00	48.90	2	9,250	0.02%
2022/04/18	0	0.00	1	48.00	48.00	-1	9,292	-0.01%
2022/04/15	8	47.89	1	47.95	47.85	7	9,303	0.08%
2022/04/14	3	48.30	1	48.30	48.35	2	9,365	0.02%
2022/04/13	16	48.17	4	48.15	48.30	12	9,407	0.13%
2022/04/12	2	48.08	2	48.20	48.00	0	9,395	0.00%
2022/04/11	10	49.13	3	49.12	48.85	7	9,381	0.07%
2022/04/08	2	49.85	0	0.00	50.10	2	9,381	0.02%
2022/04/07	9.2	50.12	1	50.30	49.80	8.2	9,391	0.09%
2022/04/06	0	0.00	2	50.80	50.70	-2	9,365	-0.02%
2022/03/31	1.2	51.35	0	0.00	51.40	1.2	9,529	0.01%
2022/03/30	6.4	51.59	6	51.60	51.70	0.4	9,584	0.00%
2022/03/29	2	52.00	15	51.91	51.70	-13	9,654	-0.13%
2022/03/28	2	51.25	0	0.00	51.90	2	9,789	0.02%
2022/03/25	0.1	51.90	0	0.00	51.70	0.1	9,890	0.00%
2022/03/24	0.5	51.80	6	51.80	51.90	-5.5	9,896	-0.06%
2022/03/23	1.1	52.10	0	0.00	52.20	1.1	9,951	0.01%
2022/03/22	5	51.80	3.3	52.01	52.10	1.7	10,013	0.02%
2022/03/21	3.1	52.24	4	52.35	52.10	-0.9	10,032	-0.01%
2022/03/18	1	51.50	1	51.80	51.70	0	10,045	0.00%
2022/03/17	4	51.30	1	51.40	51.40	3	9,960	0.03%
2022/03/16	5	50.30	12	50.24	50.30	-7	9,904	-0.07%
2022/03/15	2	51.00	1	50.80	50.80	1	9,856	0.01%
2022/03/14	6	51.67	3	51.77	51.80	3	9,852	0.03%
2022/03/11	2	51.35	3	51.40	51.50	-1	9,861	-0.01%
2022/03/10	7.1	51.73	8	51.60	51.30	-1	9,886	-0.01%
2022/03/09	4	50.75	3	50.73	51.10	1	9,853	0.01%
2022/03/08	6	50.18	6	50.23	50.20	0	9,866	0.00%
2022/03/07	8	50.69	12	50.44	50.30	-4	9,792	-0.04%
2022/03/04	14.5	51.78	2	51.80	51.60	12.5	9,667	0.13%
2022/03/03	7	51.89	2	51.80	51.80	5	9,586	0.05%
2022/03/02	5.7	51.24	1	51.00	51.40	4.7	9,508	0.05%
2022/03/01	54	51.80	24.1	51.86	51.20	29.9	9,347	0.32%
2022/02/25	7	51.57	50	51.73	52.00	-43	8,431	-0.51%
2022/02/24	6	47.22	1	48.00	47.35	5	7,667	0.07%
2022/02/23	0	0.00	2	48.30	48.50	-2	7,671	-0.03%
2022/02/22	5.1	48.30	1	48.60	48.15	4.1	7,780	0.05%
2022/02/21	15	49.40	11.1	49.44	49.15	3.9	7,954	0.05%
2022/02/18	9	48.28	0	0.00	48.75	9	8,077	0.11%
2022/02/17	3	48.63	7	48.12	48.25	-4	8,172	-0.05%
2022/02/16	3	46.88	2	47.25	46.95	1	8,150	0.01%
2022/02/15	1	46.40	2	46.45	46.30	-1	8,186	-0.01%
2022/02/14	8	46.41	6	46.29	46.50	2	8,258	0.02%
2022/02/11	2	47.45	11	47.45	47.40	-9	8,348	-0.11%
2022/02/10	1	47.15	0	0.00	47.40	1	8,586	0.01%
2022/02/09	3	46.70	5	46.94	47.10	-2	8,604	-0.02%
2022/02/08	2.1	46.56	0.1	46.52	46.35	2	8,631	0.02%
2022/02/07	4	45.83	0	0.00	45.80	4	8,580	0.05%
2022/01/26	5.1	46.13	8	45.94	46.00	-2.9	8,515	-0.03%
2022/01/25	10	46.18	0	0.00	45.75	10	8,508	0.12%
2022/01/24	13	46.75	1	46.80	47.00	12	8,428	0.14%
2022/01/21	7.1	47.57	3	47.80	47.60	4.1	8,450	0.05%
2022/01/20	2	47.93	1	48.30	48.45	1	8,401	0.01%
2022/01/19	5.1	48.00	2	48.15	47.80	3.1	8,344	0.04%
2022/01/18	8	49.65	5.1	49.70	48.80	2.9	8,256	0.04%
2022/01/17	6.1	49.38	14	49.28	49.50	-7.9	8,058	-0.10%
2022/01/14	12.1	49.99	11.1	50.06	49.15	1	7,963	0.01%
2022/01/13	57.1	51.71	86.1	51.72	51.30	-29	7,572	-0.38%
2022/01/12	11.1	48.54	6.2	48.83	49.70	4.9	6,735	0.07%
2022/01/11	2	47.70	7	47.56	47.10	-5	6,510	-0.08%
2022/01/10	1	47.25	1	47.40	47.40	0	6,531	0.00%
2022/01/07	3	47.45	20	47.80	47.10	-17	6,572	-0.26%
2022/01/06	2	47.95	1	48.15	48.30	1	6,564	0.02%
2022/01/05	1	48.05	1	48.00	48.10	0	6,602	0.00%
2022/01/04	1	48.10	0	0.00	48.05	1	6,610	0.02%
2022/01/03	1	48.70	0	0.00	47.95	1	6,616	0.02%
2021/12/30	2	48.75	0	0.00	48.60	2	6,584	0.03%
2021/12/29	1	48.60	3	48.05	48.60	-2	6,595	-0.03%
2021/12/28	2	48.65	7	48.73	48.50	-5	6,615	-0.08%
2021/12/27	3	49.02	3.5	48.94	49.10	-0.5	6,588	-0.01%
2021/12/24	0	0.00	6	48.39	48.30	-6	6,555	-0.09%
2021/12/23	2	47.88	0.5	47.93	48.10	1.5	6,556	0.02%
2021/12/22	24	47.95	14	47.84	48.10	10	6,690	0.15%
2021/12/21	4	47.44	5	47.07	47.50	-1	6,587	-0.02%
2021/12/20	1	46.50	0	0.00	46.50	1	6,497	0.02%
2021/12/16	5	46.26	3	46.38	46.65	2	6,626	0.03%
2021/12/15	0	0.00	7	45.35	45.30	-7	6,646	-0.11%
2021/12/14	9	45.14	0	0.00	45.05	9	6,732	0.13%
2021/12/13	5	46.45	5	46.71	46.45	0	6,835	0.00%
2021/12/10	2	46.40	0	0.00	46.40	2	6,850	0.03%
2021/12/09	0	0.00	1	46.40	46.30	-1	6,874	-0.01%
2021/12/08	3	46.88	0	0.00	46.90	3	6,888	0.04%
2021/12/07	1	46.85	2	46.95	46.80	-1	6,964	-0.01%
2021/12/06	0	0.00	5	47.09	47.25	-5	7,034	-0.07%
2021/12/03	5	46.40	7	46.31	46.55	-2	7,241	-0.03%
2021/12/02	8	45.96	6	46.45	45.70	2	7,455	0.03%
2021/12/01	1	45.85	0	0.00	46.10	1	7,688	0.01%
2021/11/30	4	45.30	20	45.59	46.15	-16	8,094	-0.20%
2021/11/29	13	44.09	0	0.00	44.65	13	8,271	0.16%
2021/11/26	24	45.37	1	45.45	45.20	23	8,644	0.27%
2021/11/25	6	46.34	1	46.25	46.25	5	8,670	0.06%
2021/11/24	2	46.40	0	0.00	46.55	2	8,842	0.02%
2021/11/23	11	46.62	4	46.50	46.25	7	9,368	0.07%
2021/11/22	5	47.42	6	47.19	47.45	-1	9,438	-0.01%
2021/11/19	16	47.67	1	47.80	47.30	15	9,517	0.16%
2021/11/18	5	48.71	4	49.20	48.40	1	9,498	0.01%
2021/11/17	4	48.26	6	47.38	48.35	-2	9,347	-0.02%
2021/11/16	3	46.55	0	0.00	46.30	3	9,213	0.03%
2021/11/15	6	47.02	8.1	46.57	47.15	-2.1	9,247	-0.02%
2021/11/12	7.1	45.87	1	46.00	45.75	6.1	9,353	0.07%
2021/11/11	10	45.51	4	45.55	45.45	6	9,543	0.06%
2021/11/10	3	45.87	0	0.00	45.80	3	9,771	0.03%
2021/11/09	14	47.13	9	46.63	46.55	5	10,257	0.05%
2021/11/08	3	46.48	0	0.00	46.90	3	11,219	0.03%
2021/11/05	2	46.35	0	0.00	46.70	2	12,495	0.02%
2021/11/04	4	46.90	14	46.95	46.45	-10	12,611	-0.08%
2021/11/03	4	46.03	0	0.00	46.15	4	12,808	0.03%
2021/11/02	4	46.34	0	0.00	45.65	4	13,311	0.03%
2021/11/01	1	46.75	3	46.17	46.65	-2	13,817	-0.01%
2021/10/29	5	46.61	2	46.10	46.15	3	14,127	0.02%
2021/10/28	1	46.75	4	47.10	47.10	-3	14,375	-0.02%
2021/10/27	1	45.40	0	0.00	46.15	1	14,447	0.01%
2021/10/26	6	45.78	6	45.93	45.65	0	14,582	0.00%
2021/10/25	2	45.05	1	44.80	45.50	1	14,576	0.01%
2021/10/22	1	45.00	4	45.36	45.20	-3	14,631	-0.02%
2021/10/21	6	45.34	1	45.95	44.90	5	14,726	0.03%
2021/10/19	1	45.95	41	45.90	45.85	-40	14,875	-0.27%
2021/10/18	1	43.80	1	43.85	44.20	0	14,949	0.00%
2021/10/15	6	44.84	0	0.00	45.10	6	15,039	0.04%
2021/10/14	0	0.00	2	43.40	43.70	-2	15,270	-0.01%
2021/10/13	15.3	42.84	0	0.00	42.90	15.3	15,398	0.10%
2021/10/12	8	44.00	6	44.51	44.30	2	15,531	0.01%
2021/10/08	8	45.46	1	45.50	45.20	7	15,779	0.04%
2021/10/07	10	46.10	9	46.45	46.10	1	15,972	0.01%
2021/10/06	1	44.95	0	0.00	44.95	1	16,352	0.01%
2021/10/05	5	46.30	0	0.00	46.45	5	16,496	0.03%
2021/10/04	10	45.08	2	45.33	44.90	8	16,513	0.05%
2021/10/01	17.1	46.28	0	0.00	46.10	17.1	16,612	0.10%
2021/09/30	11	48.06	12	48.47	47.70	-1	16,782	-0.01%
2021/09/29	43	48.04	8	48.59	47.55	35	16,754	0.21%
2021/09/28	3	50.67	0	0.00	50.50	3	16,683	0.02%
2021/09/23	18.6	51.19	0	0.00	51.80	18.6	16,730	0.11%
2021/09/22	2	50.75	2	51.20	52.50	0	16,601	0.00%
2021/09/17	1	53.50	1	53.30	53.30	0	16,502	0.00%
2021/09/16	1	54.00	0	0.00	53.20	1	16,407	0.01%
2021/09/15	1	54.60	0	0.00	54.90	1	16,242	0.01%
2021/09/14	2	55.30	0	0.00	55.20	2	16,241	0.01%
2021/09/13	6	55.80	0	0.00	55.60	6	16,251	0.04%
2021/09/10	1	56.10	13	56.48	57.00	-12	16,254	-0.07%
2021/09/09	1	53.20	1	55.00	54.90	0	16,218	0.00%
2021/09/08	14.4	54.12	10	54.80	53.60	4.4	16,168	0.03%
2021/09/07	5.4	57.37	4	57.55	56.90	1.4	16,026	0.01%
2021/09/06	2	59.05	1	59.20	59.00	1	15,808	0.01%
2021/09/03	6.3	60.23	55	59.59	60.90	-48.7	15,565	-0.31%
2021/09/02	6	58.80	35.3	57.37	57.10	-29.3	15,242	-0.19%
2021/09/01	40.3	60.04	12	59.73	59.80	28.3	15,195	0.19%
2021/08/31	1	58.10	3	58.33	58.80	-2	15,020	-0.01%
2021/08/30	8	57.83	4	57.93	58.10	4	14,967	0.03%
2021/08/27	20	58.25	21	58.15	56.60	-1	14,812	-0.01%
2021/08/26	5	56.10	5	56.60	56.50	0	14,355	0.00%
2021/08/25	2	55.70	4	55.48	55.30	-2	14,292	-0.01%
2021/08/24	3	55.70	5	55.64	55.30	-2	14,183	-0.01%
2021/08/23	2	54.75	1	54.50	55.60	1	14,114	0.01%
2021/08/20	2	53.60	0	0.00	53.50	2	14,033	0.01%
2021/08/19	1	54.40	7.3	54.16	54.00	-6.3	13,916	-0.05%
2021/08/18	5	53.00	5.4	52.63	55.20	-0.4	13,872	0.00%
2021/08/17	5	52.06	3	52.17	51.50	2	13,745	0.01%
2021/08/16	13	54.33	10	54.53	53.90	3	13,497	0.02%
2021/08/13	34	56.90	32	56.89	56.40	2	13,206	0.02%
2021/08/12	34.7	56.75	35	56.95	57.30	-0.3	12,622	0.00%
2021/08/11	90	55.90	80	55.13	54.00	10	11,454	0.09%
2021/08/10	2	53.10	9	53.04	54.00	-7	10,213	-0.07%
2021/08/09	4	54.70	5	54.74	54.20	-1	10,159	-0.01%
2021/08/06	32	57.20	26	56.92	56.20	6	10,026	0.06%
2021/08/05	30	58.51	27.1	58.21	59.20	2.9	9,673	0.03%
2021/08/04	23.1	56.38	10	56.54	56.80	13.1	9,365	0.14%
2021/08/03	11	54.98	9.1	55.59	56.20	1.9	9,201	0.02%
2021/08/02	6.1	53.12	6	53.35	53.00	0.1	8,902	0.00%
2021/07/30	4.1	52.73	1.1	52.92	53.30	3	8,827	0.03%
2021/07/29	0	0.00	4	50.93	51.80	-4	8,735	-0.05%
2021/07/28	8	49.58	12.1	49.60	50.80	-4.1	8,793	-0.05%
2021/07/27	5	52.00	1	51.90	51.50	4	8,871	0.05%
2021/07/26	2	52.85	6	52.03	52.80	-4	8,887	-0.05%
2021/07/23	6	51.32	5	51.86	50.70	1	9,021	0.01%
2021/07/22	5	51.58	5.2	52.45	51.50	-0.2	9,177	0.00%
2021/07/21	6	50.92	18.5	51.81	51.60	-12.5	9,119	-0.14%
2021/07/20	14.2	50.86	9	50.88	50.50	5.2	9,067	0.06%
2021/07/19	3	53.47	0	0.00	53.30	3	8,878	0.03%
2021/07/16	0.3	54.00	7.1	53.93	55.20	-6.8	9,090	-0.07%
2021/07/15	8.1	53.41	12	53.76	54.30	-3.9	9,320	-0.04%
2021/07/14	2	51.40	1	51.80	52.60	1	9,389	0.01%
2021/07/13	23	52.87	15.2	53.06	51.60	7.9	9,269	0.08%
2021/07/12	4	50.16	25	50.49	51.00	-21	9,017	-0.23%
2021/07/09	7	49.95	4	49.50	49.75	3	8,937	0.03%
2021/07/08	14.1	50.25	11	50.84	50.10	3.1	9,061	0.03%
2021/07/07	5	50.64	9	50.81	51.20	-4	9,058	-0.04%
2021/07/06	0	0.00	1	49.00	48.80	-1	8,977	-0.01%
2021/07/05	10	49.18	11	49.01	49.25	-1	9,205	-0.01%
2021/07/02	8	48.21	5	47.55	47.55	3	9,422	0.03%
2021/07/01	3	48.37	6	48.01	48.20	-3	9,486	-0.03%
2021/06/30	0	0.00	1	47.20	47.60	-1	9,534	-0.01%
2021/06/29	2	47.55	4	47.20	47.10	-2	9,631	-0.02%
2021/06/28	0	0.00	55	47.72	47.80	-55	9,965	-0.55%
2021/06/25	0	0.00	2	48.00	47.55	-2	10,123	-0.02%
2021/06/24	0	48.30	2	48.25	48.20	-2	10,326	-0.02%
2021/06/22	1	46.90	1	47.55	47.10	0	10,673	0.00%
2021/06/21	0	0.00	3	47.53	47.15	-3	10,830	-0.03%
2021/06/18	16	49.43	2	49.03	48.25	14	11,158	0.13%
2021/06/17	6	48.70	5	49.10	49.65	1	11,326	0.01%
2021/06/16	6	48.98	10.1	49.17	48.65	-4.1	11,718	-0.03%
2021/06/15	7	48.60	14	48.67	48.50	-7	12,590	-0.06%
2021/06/11	2	48.23	3	47.95	48.10	-1	13,633	-0.01%
2021/06/10	14	47.81	12	48.63	48.10	2	13,816	0.01%
2021/06/09	17	48.24	0	0.00	47.85	17	14,069	0.12%
2021/06/08	7.1	48.40	36.1	47.95	49.00	-29	14,010	-0.21%
2021/06/07	0	46.30	2	46.23	46.15	-2	13,821	-0.01%
2021/06/04	4.1	45.38	1	45.55	45.20	3.1	13,751	0.02%
2021/06/03	1	46.35	0	0.00	46.45	1	13,755	0.01%
2021/06/02	0	0.00	10	46.25	47.05	-10	13,713	-0.07%
2021/06/01	14	45.73	7	45.84	45.70	7	13,645	0.05%
2021/05/31	1.2	45.31	6	45.53	45.55	-4.9	13,783	-0.04%
2021/05/28	1	44.90	0	0.00	44.95	1	13,867	0.01%
2021/05/27	0	0.00	3	44.10	44.35	-3	13,998	-0.02%
2021/05/26	3	45.35	1	44.30	44.25	2	14,215	0.01%
2021/05/25	6	44.70	3	43.92	44.95	3	14,463	0.02%
2021/05/24	12	42.34	10	42.79	42.80	2	14,493	0.01%
2021/05/21	3	42.50	2	42.85	42.35	1	14,601	0.01%
2021/05/20	7	42.31	1	41.85	41.70	6	14,780	0.04%
2021/05/19	2	42.43	0	0.00	42.30	2	14,983	0.01%
2021/05/18	1	41.95	11	42.10	42.55	-10	15,159	-0.07%
2021/05/17	3	40.33	5.5	41.05	39.65	-2.5	15,295	-0.02%
2021/05/14	20	43.66	16	42.73	42.35	4	15,213	0.03%
2021/05/13	24.5	42.49	4	42.75	42.50	20.5	15,101	0.14%
2021/05/12	1.1	41.30	7	41.11	41.65	-6	14,970	-0.04%
2021/05/11	3	42.13	9	43.18	41.80	-6	14,889	-0.04%
2021/05/10	3	45.10	0	0.00	44.85	3	14,764	0.02%
2021/05/07	2	44.70	3	45.23	45.90	-1	14,805	-0.01%
2021/05/06	2	44.80	23	43.88	43.90	-21	14,811	-0.14%
2021/05/04	2	44.00	9	44.74	45.00	-7	14,918	-0.05%
2021/05/03	5	47.25	3	47.52	46.30	2	14,913	0.01%
2021/04/29	20	48.29	1	48.45	47.70	19	14,963	0.13%
2021/04/28	1	49.90	19	50.22	50.30	-18	14,973	-0.12%
2021/04/27	27	49.12	6.3	49.14	48.85	20.7	15,031	0.14%
2021/04/26	9	48.86	4.1	48.68	48.80	4.9	15,380	0.03%
2021/04/23	1	47.65	1	47.95	48.00	0	15,402	0.00%
2021/04/22	24.2	49.86	34	48.76	47.30	-9.8	15,496	-0.06%
2021/04/21	19	49.31	11.1	49.52	49.70	7.9	15,210	0.05%
2021/04/20	9	47.34	26	48.09	47.50	-17	14,944	-0.11%
2021/04/19	14	46.45	18	46.74	46.70	-4	15,115	-0.03%
2021/04/16	4	46.36	13	46.43	46.65	-9	15,137	-0.06%
2021/04/15	7	44.92	0	0.00	45.25	7	15,095	0.05%
2021/04/14	22.6	45.00	2	44.75	44.75	20.6	15,118	0.14%
2021/04/13	16	46.98	17	47.20	45.70	-1	15,079	-0.01%
2021/04/12	6	47.21	5.1	47.43	46.90	1	14,988	0.01%
2021/04/09	14	47.23	12	47.84	46.85	2	14,866	0.01%
2021/04/08	21	46.09	22	46.77	47.50	-1	14,645	-0.01%
2021/04/07	19	45.60	12.1	45.54	45.30	7	14,326	0.05%
2021/04/06	8	45.01	9	45.27	45.30	-1	14,332	-0.01%
2021/04/01	21	44.31	14.1	44.03	44.20	6.9	14,267	0.05%
2021/03/31	13.5	45.43	29.5	45.23	44.25	-16	14,237	-0.11%
2021/03/30	15.1	44.21	17.5	44.57	44.90	-2.4	13,925	-0.02%
2021/03/29	17.5	44.59	13	44.37	44.15	4.5	13,837	0.03%
2021/03/26	8.6	44.42	9.1	44.40	44.65	-0.5	13,744	0.00%
2021/03/25	25.5	43.08	23	43.25	43.30	2.5	13,609	0.02%
2021/03/24	21	44.04	25	43.74	43.05	-4	13,697	-0.03%
2021/03/23	33	44.08	22.5	43.98	44.10	10.5	13,653	0.08%
2021/03/22	12	43.00	9	42.96	42.95	3	13,468	0.02%
2021/03/19	7.6	43.70	7	43.56	43.50	0.6	13,552	0.00%
2021/03/18	22	42.72	37.8	43.09	43.75	-15.8	13,281	-0.12%
2021/03/17	43	39.87	37.1	40.41	40.65	5.9	12,769	0.05%
2021/03/16	23	38.22	18	37.92	38.60	5	11,893	0.04%
2021/03/15	12	38.59	39.5	38.09	38.20	-27.5	11,979	-0.23%
2021/03/12	14.1	37.06	3	37.30	37.40	11.1	11,844	0.09%
2021/03/11	2	36.35	6	36.45	36.80	-4	12,524	-0.03%
2021/03/10	0.5	36.50	2	36.53	36.50	-1.5	13,196	-0.01%
2021/03/09	3	36.48	5	36.78	36.65	-2	13,568	-0.01%
2021/03/08	4	37.25	6.2	37.12	36.70	-2.2	13,606	-0.02%
2021/03/05	2.1	37.30	2	37.13	37.10	0.1	13,632	0.00%
2021/03/04	5	37.62	1	38.00	37.35	4	13,696	0.03%
2021/03/03	0	0.00	1.1	37.04	37.75	-1.1	13,544	-0.01%
2021/03/02	1	38.30	17	38.06	37.30	-16	13,437	-0.12%
2021/02/26	28	37.72	21	37.79	37.70	7	13,320	0.05%
2021/02/25	14	38.17	23.5	37.99	38.95	-9.5	13,274	-0.07%
2021/02/24	2	37.08	10	37.30	37.00	-8	13,110	-0.06%
2021/02/23	10.5	36.50	0.5	36.50	36.50	10	12,989	0.08%
2021/02/22	7	37.38	3	37.30	37.25	4	12,899	0.03%
2021/02/19	0	0.00	6.2	37.04	37.35	-6.2	12,757	-0.05%
2021/02/18	3	36.15	5.3	35.68	36.45	-2.3	12,566	-0.02%
2021/02/17	2	35.55	13	35.45	35.25	-11	12,409	-0.09%
2021/02/05	4	34.65	1	34.50	34.35	3	12,224	0.02%
2021/02/03	0	0.00	4	34.35	34.35	-4	12,306	-0.03%
2021/02/02	8	34.88	2	34.83	34.70	6	12,344	0.05%
2021/02/01	5.3	33.67	4	33.28	33.65	1.3	12,206	0.01%
2021/01/29	11.3	33.80	5	34.43	33.65	6.3	12,151	0.05%
2021/01/28	2	34.63	9	34.66	34.50	-7	12,056	-0.06%
2021/01/27	4	35.53	2	35.23	35.25	2	11,987	0.02%
2021/01/26	8	35.55	26.5	35.54	35.00	-18.5	11,917	-0.16%
2021/01/25	10.3	36.48	4	36.65	36.30	6.3	11,730	0.05%
2021/01/22	27	37.12	17	37.14	37.25	10	11,588	0.09%
2021/01/21	25	36.93	8	36.58	37.10	17	11,389	0.15%
2021/01/20	14	36.65	17.1	37.00	35.70	-3.1	11,107	-0.03%
2021/01/19	18	37.16	46	37.26	37.05	-28	10,777	-0.26%
2021/01/18	11	36.25	15	36.18	36.35	-4	10,311	-0.04%
2021/01/15	5	36.13	21	36.22	35.55	-16	10,167	-0.16%
2021/01/14	2	36.25	7	36.24	36.30	-5	9,987	-0.05%
2021/01/13	21	36.17	9	36.31	36.40	12	9,871	0.12%
2021/01/12	38.2	36.21	4	36.03	35.80	34.2	9,708	0.35%
2021/01/11	6	35.76	3.2	35.48	35.65	2.8	9,181	0.03%
2021/01/08	8	35.15	4	34.98	35.10	4	9,041	0.04%
2021/01/07	4	35.19	1	34.80	35.25	3	8,917	0.03%
2021/01/06	2.1	35.19	17	35.04	34.45	-14.9	8,790	-0.17%
2021/01/05	0	0.00	1	34.90	34.85	-1	8,607	-0.01%
2021/01/04	0	0.00	4	34.60	34.70	-4	8,560	-0.05%
2020/12/30	1	34.65	0	0.00	34.70	1	8,473	0.01%
2020/12/29	20	35.09	9	34.97	35.00	11	8,439	0.13%
2020/12/28	9	34.42	0	0.00	34.50	9	8,260	0.11%
2020/12/25	1	34.45	0	0.00	34.40	1	8,197	0.01%
2020/12/24	3	33.63	5	33.66	34.05	-2	8,103	-0.02%
2020/12/23	1	33.40	1	33.60	33.50	0	8,069	0.00%
2020/12/22	0	0.00	5	33.65	33.50	-5	8,055	-0.06%
2020/12/21	9	33.94	1	33.90	34.35	8	7,954	0.10%
2020/12/18	5	34.93	2	34.45	34.70	3	7,861	0.04%
2020/12/17	4	34.33	6	34.68	34.95	-2	7,605	-0.03%
2020/12/16	8	34.94	8	35.07	34.55	0	7,451	0.00%
2020/12/15	8	35.21	5	35.55	34.65	3	7,247	0.04%
2020/12/14	0	0.00	5	36.84	36.60	-5	6,932	-0.07%
2020/12/11	3	37.17	3	37.07	37.15	0	6,728	0.00%
2020/12/10	5	36.58	5	36.83	36.75	0	6,262	0.00%
2020/12/09	21	36.39	15	36.34	37.05	6	6,067	0.10%
2020/12/08	4	35.85	35	35.85	36.25	-31	5,772	-0.54%
2020/12/07	122	37.27	52	37.34	36.50	70	5,536	1.26%	大買/
2020/12/04	73.1	35.31	22	35.13	35.70	51.1	4,719	1.08%
2020/12/03	12	33.17	9.6	33.52	33.20	2.4	3,957	0.06%
2020/12/02	5	32.38	8	32.35	32.30	-3	3,599	-0.08%
2020/12/01	6	32.10	3	31.93	32.00	3	3,505	0.09%
2020/11/30	0	0.00	2	31.70	31.85	-2	3,431	-0.06%
2020/11/27	0.1	31.35	2	31.38	31.25	-1.9	3,315	-0.06%
2020/11/26	0	0.00	2	31.43	31.50	-2	3,295	-0.06%
2020/11/25	0	0.00	1	31.15	31.20	-1	3,292	-0.03%
2020/11/24	10	32.24	9.6	31.81	31.65	0.4	3,235	0.01%
2020/11/23	8.6	31.30	0	0.00	31.95	8.6	3,045	0.28%
2020/11/20	10	30.35	0	0.00	30.20	10	2,843	0.35%
2020/11/18	0	30.40	0	0.00	30.45	0	2,811	0.00%
2020/11/17	0	0.00	4	30.15	30.05	-4	2,786	-0.14%
2020/11/16	0	0.00	5	30.16	30.00	-5	2,838	-0.18%
2020/11/11	0.1	29.85	6	29.93	30.00	-5.9	2,791	-0.21%
2020/11/10	0	0.00	9	29.81	29.85	-9	2,697	-0.33%
2020/11/09	0	0.00	3	29.18	29.30	-3	2,667	-0.11%
2020/11/06	0	0.00	10	28.83	28.90	-10	2,688	-0.37%
2020/11/05	1	28.75	0	0.00	28.75	1	2,712	0.04%
2020/11/04	1	28.60	1.3	28.75	28.85	-0.3	2,722	-0.01%
2020/11/03	3	28.67	1	28.55	28.65	2	2,729	0.07%
2020/10/30	1	28.10	0	0.00	28.15	1	2,794	0.04%
2020/10/28	1	29.00	0	0.00	28.75	1	2,779	0.04%
2020/10/27	0.1	28.95	0.1	28.95	29.00	0	2,804	0.00%
2020/10/23	0.2	29.35	4	29.30	29.35	-3.8	2,911	-0.13%
2020/10/22	0	0.00	1	29.40	29.40	-1	2,968	-0.03%
2020/10/21	0	0.00	0.3	29.05	29.10	-0.3	2,991	-0.01%
2020/10/20	8	29.17	0	0.00	29.15	8	3,036	0.26%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/14	1	29.25	0	0.00	29.15	1	3,108	0.03%
2020/10/13	0.2	28.90	0	0.00	28.90	0.2	3,134	0.01%
2020/10/12	2	29.05	0	0.00	29.10	2	3,197	0.06%
2020/10/08	1	28.70	1	28.70	28.65	0	3,193	0.00%
2020/10/07	0.3	28.70	0	0.00	28.65	0.3	3,229	0.01%
2020/10/06	1	28.80	0	0.00	28.75	1	3,276	0.03%
2020/10/05	0	0.00	1	28.40	28.40	-1	3,325	-0.03%
2020/09/29	0.5	28.30	5	28.35	28.30	-4.5	3,453	-0.13%
2020/09/28	1	28.30	0	0.00	28.30	1	3,589	0.03%
2020/09/25	7	27.42	26	27.25	27.25	-19	3,869	-0.49%
2020/09/24	2	28.05	1	28.10	28.05	1	4,006	0.02%
2020/09/18	1	29.90	2	30.00	29.90	-1	4,444	-0.02%
2020/09/17	3	29.98	4	30.00	29.90	-1	4,521	-0.02%
2020/09/16	0	0.00	1	29.55	29.50	-1	4,532	-0.02%
2020/09/15	4	29.70	0	0.00	29.65	4	4,594	0.09%
2020/09/14	1	29.30	1	29.45	29.50	0	4,750	0.00%
2020/09/11	0	0.00	1	28.85	28.55	-1	4,866	-0.02%
2020/09/09	1	28.95	2	29.30	29.30	-1	5,069	-0.02%
2020/09/08	3	29.40	0	0.00	29.30	3	5,150	0.06%
2020/09/07	1	29.25	0	0.00	29.30	1	5,260	0.02%
2020/09/04	4.5	28.93	0	0.00	29.10	4.5	5,470	0.08%
2020/09/03	0	0.00	1	29.55	29.35	-1	5,531	-0.02%
2020/09/02	1	29.25	0	0.00	29.40	1	5,595	0.02%
2020/09/01	0	0.00	1	29.05	29.15	-1	5,690	-0.02%
2020/08/31	1	29.25	5	29.20	29.10	-4	5,780	-0.07%
2020/08/28	1	29.45	0	0.00	29.40	1	5,920	0.02%
2020/08/27	2	29.70	2	30.00	29.65	0	6,192	0.00%
2020/08/26	1	29.65	0	0.00	29.65	1	6,893	0.01%
2020/08/24	2	29.25	0	0.00	29.20	2	6,975	0.03%
2020/08/21	1	29.20	5.1	29.30	29.25	-4.1	7,034	-0.06%
2020/08/20	10	29.70	8	29.48	29.10	2	7,055	0.03%
2020/08/19	0	0.00	20	30.60	30.60	-20	7,002	-0.29%
2020/08/18	0	0.00	1	31.60	31.45	-1	6,951	-0.01%
2020/08/17	1	31.95	0	0.00	31.95	1	6,996	0.01%
2020/08/14	5	31.90	0	0.00	31.90	5	7,147	0.07%
2020/08/13	2	31.88	0	0.00	31.85	2	7,177	0.03%
2020/08/12	0	0.00	31	32.20	32.15	-31	7,191	-0.43%
2020/08/11	3	31.97	2	31.98	31.75	1	7,203	0.01%
2020/08/06	3	32.70	4.4	32.17	32.20	-1.4	7,384	-0.02%
2020/08/05	2	32.40	4	32.60	32.55	-2	7,428	-0.03%
2020/08/03	1	31.95	2	31.98	31.95	-1	7,742	-0.01%
2020/07/31	0	0.00	4	31.90	31.90	-4	8,030	-0.05%
2020/07/30	0	0.00	3	31.83	32.00	-3	8,114	-0.04%
2020/07/29	5	30.99	1	30.65	31.15	4	8,296	0.05%
2020/07/28	5	30.80	5	30.45	30.35	0	8,465	0.00%
2020/07/27	4.1	31.40	0	0.00	31.20	4.1	8,491	0.05%
2020/07/24	1.2	31.46	1	31.60	31.45	0.2	8,488	0.00%
2020/07/23	1.1	32.34	2	32.30	32.35	-0.9	8,495	-0.01%
2020/07/22	5	32.54	1	32.70	32.65	4	8,636	0.05%
2020/07/21	0.1	31.95	0	0.00	32.00	0.1	8,655	0.00%
2020/07/20	0.1	31.65	4	31.60	31.65	-3.9	8,689	-0.04%
2020/07/17	1	32.05	0	0.00	31.75	1	8,692	0.01%
2020/07/16	0.1	32.15	0	0.00	32.15	0.1	8,729	0.00%
2020/07/15	32	32.34	0	0.00	32.30	32	8,733	0.37%
2020/07/14	1	32.40	0	0.00	32.25	1	8,813	0.01%
2020/07/13	2	32.78	10	32.72	32.80	-8	8,851	-0.09%
2020/07/10	6.3	32.13	4	32.34	32.00	2.3	8,986	0.03%
2020/07/09	3	33.17	12	33.25	32.90	-9	8,967	-0.10%
2020/07/08	8	33.29	3	33.28	33.30	5	8,993	0.06%
2020/07/07	11	33.55	6	33.75	33.65	5	9,043	0.06%
2020/07/06	14	33.95	26	33.89	34.00	-12	9,022	-0.13%
2020/07/03	3	33.17	4	33.09	33.40	-1	8,798	-0.01%
2020/07/02	0	0.00	9	32.12	32.40	-9	8,730	-0.10%
2020/07/01	3	31.82	1	31.70	31.60	2	8,715	0.02%
2020/06/30	2	33.85	8	33.77	33.80	-6	8,505	-0.07%
2020/06/29	1	33.45	0	0.00	33.50	1	8,367	0.01%
2020/06/24	4	33.60	0	0.00	33.55	4	8,360	0.05%
2020/06/23	15	33.93	3	33.85	33.85	12	8,358	0.14%
2020/06/22	10	34.25	11	34.31	34.20	-1	8,367	-0.01%
2020/06/19	28	34.81	0	0.00	34.80	28	8,473	0.33%
2020/06/18	2	34.10	18	34.31	34.50	-16	8,355	-0.19%
2020/06/17	1	33.85	21	33.72	33.75	-20	8,233	-0.24%
2020/06/16	4	33.56	12	33.71	33.60	-8	8,204	-0.10%
2020/06/15	22	33.02	4	33.03	32.55	18	8,277	0.22%
2020/06/12	11	33.26	15	32.83	33.25	-4	8,262	-0.05%
2020/06/11	32.4	33.94	19	33.79	33.45	13.4	8,238	0.16%
2020/06/10	2.2	33.11	1	33.50	33.35	1.2	8,093	0.01%
2020/06/09	0.3	33.05	4	33.25	33.10	-3.7	8,205	-0.05%
2020/06/08	4	33.55	4	33.58	33.65	0	8,314	0.00%
2020/06/05	3	33.47	2	33.58	33.35	1	8,602	0.01%
2020/06/04	3.3	33.04	7	33.06	32.90	-3.7	8,829	-0.04%
2020/06/03	12	33.21	8	33.40	33.25	4	8,871	0.05%
2020/06/02	26	34.13	34.2	34.11	34.05	-8.2	8,641	-0.10%
2020/06/01	0	0.00	8	32.02	32.15	-8	8,011	-0.10%
2020/05/29	0	0.00	4	31.14	30.90	-4	7,960	-0.05%
2020/05/28	15	30.97	4	31.53	30.90	11	7,960	0.14%
2020/05/27	3	31.72	2	31.80	31.55	1	7,943	0.01%
2020/05/26	15	31.47	0	0.00	31.35	15	7,928	0.19%
2020/05/25	7	31.04	4	31.03	31.50	3	7,894	0.04%
2020/05/22	4	31.63	4	31.40	31.40	0	7,883	0.00%
2020/05/21	7	31.73	4	31.84	32.05	3	7,858	0.04%
2020/05/20	2	30.65	8	30.88	31.10	-6	7,707	-0.08%
2020/05/19	10	30.49	4	30.63	30.45	6	7,691	0.08%
2020/05/18	3	30.67	2	30.40	30.25	1	7,642	0.01%
2020/05/15	1	30.65	22	31.03	30.80	-21	7,614	-0.28%
2020/05/14	16	31.59	0	0.00	31.15	16	7,541	0.21%
2020/05/13	3	32.30	6.7	32.26	32.40	-3.7	7,448	-0.05%
2020/05/12	4	32.50	4	32.58	32.30	0	7,429	0.00%
2020/05/11	3	33.00	16	33.01	32.55	-13	7,377	-0.18%
2020/05/08	0	0.00	6	32.11	32.20	-6	7,245	-0.08%
2020/05/07	11	31.84	15	32.19	31.60	-4	7,055	-0.06%
2020/05/06	12	31.47	6	31.77	31.75	6	6,778	0.09%
2020/05/05	35	31.84	6	31.99	32.00	29	6,687	0.43%
2020/05/04	0	0.00	2	31.18	31.50	-2	6,462	-0.03%
2020/04/30	7	30.41	12	30.60	30.70	-5	6,301	-0.08%
2020/04/29	1	30.15	2	30.20	30.15	-1	6,271	-0.02%
2020/04/28	3	30.15	9	30.02	30.10	-6	6,275	-0.10%
2020/04/27	9	30.35	8	30.28	30.35	1	6,328	0.02%
2020/04/24	6	29.33	8	29.09	29.30	-2	6,208	-0.03%
2020/04/23	5	28.95	3	29.13	28.55	2	6,138	0.03%
2020/04/22	21	28.86	22	28.32	28.80	-1	6,075	-0.02%
2020/04/21	3	28.97	2	29.15	28.60	1	6,050	0.02%
2020/04/20	0	0.00	1	29.35	29.30	-1	5,994	-0.02%
2020/04/17	6	29.41	4	29.55	29.00	2	5,936	0.03%
2020/04/16	6	29.05	8	29.58	29.25	-2	5,879	-0.03%
2020/04/15	2	29.55	12.2	29.04	29.60	-10.2	5,868	-0.17%
2020/04/14	0	0.00	4	28.34	28.55	-4	5,710	-0.07%
2020/04/13	9.1	27.92	24	28.04	27.90	-15	5,703	-0.26%
2020/04/10	5.1	28.55	5	28.55	28.45	0.1	5,665	0.00%
2020/04/09	27	28.79	1.8	29.08	29.25	25.2	5,567	0.45%
2020/04/08	7	27.93	8	28.05	28.35	-1	5,455	-0.02%
2020/04/07	0	0.00	3	27.53	27.55	-3	5,460	-0.05%
2020/04/06	1.1	26.76	0	0.00	26.75	1.1	5,338	0.02%
2020/04/01	0.5	26.95	1	26.85	26.95	-0.5	5,322	-0.01%
2020/03/31	0	0.00	1	26.70	26.60	-1	5,317	-0.02%
2020/03/30	1	26.55	8	25.41	26.60	-7	5,286	-0.13%
2020/03/27	5	26.33	5	27.13	26.15	0	5,279	0.00%
2020/03/26	1	26.85	1	26.60	26.60	0	5,191	0.00%
2020/03/25	14	26.60	8	26.88	26.55	6	5,159	0.12%
2020/03/24	5	25.99	8	26.16	25.80	-3	5,009	-0.06%
2020/03/23	1	25.15	2	25.28	25.20	-1	4,975	-0.02%
2020/03/20	3	25.73	3	25.93	25.95	0	5,061	0.00%
2020/03/19	7	22.96	3	23.50	24.30	4	4,986	0.08%
2020/03/18	6.1	25.60	6.4	25.88	25.00	-0.4	4,972	-0.01%
2020/03/17	2.2	25.50	7.9	25.17	25.45	-5.7	4,949	-0.12%
2020/03/16	2	26.13	0	0.00	25.50	2	4,935	0.04%
2020/03/13	10	25.78	4	25.79	26.95	6	4,851	0.12%
2020/03/12	13	28.77	25	28.38	28.10	-12	4,697	-0.26%
2020/03/11	7	31.07	4	31.34	29.80	3	4,571	0.07%
2020/03/10	19	31.31	25	31.59	32.50	-6	4,266	-0.14%
2020/03/09	2	30.75	6	31.03	30.70	-4	4,076	-0.10%
2020/03/06	3	30.22	30	30.45	30.55	-27	3,927	-0.69%
2020/03/05	1	29.90	8	30.19	30.10	-7	3,952	-0.18%
2020/03/04	3	29.37	0	0.00	29.40	3	4,006	0.07%
2020/03/03	20	29.85	0	0.00	30.00	20	4,069	0.49%
2020/03/02	1	28.50	0	0.00	29.15	1	4,070	0.02%
2020/02/27	23	29.72	3	30.02	29.45	20	4,078	0.49%
2020/02/26	5.3	30.59	0	0.00	30.45	5.3	4,107	0.13%
2020/02/24	0	0.00	2	30.95	31.00	-2	4,323	-0.05%
2020/02/21	7	30.94	0	0.00	30.85	7	4,351	0.16%
2020/02/20	0	0.00	1	31.55	31.25	-1	4,427	-0.02%
2020/02/19	1	31.10	0	0.00	31.10	1	4,564	0.02%
2020/02/18	1	31.30	0	0.00	31.25	1	4,850	0.02%
2020/02/17	1	30.80	0	0.00	30.75	1	5,074	0.02%
2020/02/14	2	30.90	2	31.10	31.05	0	5,331	0.00%
2020/02/13	3	30.95	1	31.25	30.65	2	5,861	0.03%
2020/02/12	0	0.00	3	30.50	30.75	-3	6,180	-0.05%
2020/02/11	2	30.25	4	30.60	30.75	-2	7,164	-0.03%
2020/02/07	3	30.03	3	30.20	30.00	0	7,673	0.00%
2020/02/06	1	30.55	17	30.55	30.60	-16	7,685	-0.21%
2020/02/05	1	29.70	0	0.00	29.70	1	7,674	0.01%
2020/02/04	0	0.00	0.5	29.55	29.55	-0.5	7,664	-0.01%
2020/02/03	8	28.23	0	0.00	28.90	8	7,674	0.10%
2020/01/31	3	30.15	15	30.05	30.00	-12	7,640	-0.16%
2020/01/30	35	30.44	0	0.00	29.95	35	7,627	0.46%
2020/01/20	3	33.30	0	0.00	33.25	3	7,551	0.04%
2020/01/15	2	33.93	9	33.99	33.90	-7	7,683	-0.09%
2020/01/14	0.5	34.05	4	34.23	34.15	-3.5	7,714	-0.05%
2020/01/13	15	34.10	1	34.30	34.15	14	7,759	0.18%
2020/01/10	0	0.00	0.2	34.00	34.00	-0.2	7,806	0.00%
2020/01/09	0	0.00	21.6	33.93	34.25	-21.6	7,821	-0.28%
2020/01/08	9.1	32.01	9	32.91	32.60	0.1	7,834	0.00%
2020/01/07	17.2	32.83	8.2	32.65	32.70	9	7,993	0.11%
2020/01/06	19.3	33.54	9	33.77	33.40	10.3	8,007	0.13%
2020/01/03	9	34.29	1	34.75	34.20	8	8,018	0.10%
2020/01/02	0	0.00	3	34.60	34.55	-3	8,026	-0.04%
2019/12/31	11	34.37	1	34.75	34.25	10	8,043	0.12%
2019/12/30	3	35.05	2	35.35	35.10	1	7,973	0.01%
2019/12/27	0	0.00	5	34.79	35.30	-5	7,972	-0.06%
2019/12/26	4	34.39	0	0.00	34.40	4	7,974	0.05%
2019/12/25	1	34.70	3	34.72	34.75	-2	8,056	-0.02%
2019/12/24	1	34.60	6	34.61	34.60	-5	8,197	-0.06%
2019/12/23	0	0.00	1	35.30	35.20	-1	8,229	-0.01%
2019/12/20	1	35.65	5	35.63	35.20	-4	8,280	-0.05%
2019/12/19	1	35.45	0	0.00	35.55	1	8,291	0.01%
2019/12/18	2	35.90	0	0.00	35.90	2	8,293	0.02%
2019/12/17	8	36.46	7.8	36.20	36.25	0.2	8,288	0.00%
2019/12/16	2	35.28	2	35.65	35.55	0	8,217	0.00%
2019/12/13	20	35.36	7.6	35.37	35.30	12.4	8,241	0.15%
2019/12/12	7	35.59	3	35.77	35.85	4	8,124	0.05%
2019/12/11	1	35.65	6	35.62	35.45	-5	8,152	-0.06%
2019/12/10	5	35.24	0	0.00	35.15	5	8,208	0.06%
2019/12/09	2	35.15	6	35.20	35.15	-4	8,308	-0.05%
2019/12/06	17	34.98	3	35.27	34.85	14	8,344	0.17%
2019/12/05	6	34.98	5	35.05	35.20	1	8,441	0.01%
2019/12/04	6	34.74	11	34.76	35.05	-5	8,507	-0.06%
2019/12/03	8	34.18	6	34.58	34.20	2	8,557	0.02%
2019/12/02	7	33.76	7	33.56	34.00	0	8,711	0.00%
2019/11/29	17	34.28	4	34.55	34.25	13	8,695	0.15%
2019/11/27	2	35.65	2	35.60	35.45	0	8,629	0.00%
2019/11/26	4	35.75	1	35.70	35.80	3	8,686	0.03%
2019/11/25	3	35.47	1	35.65	35.65	2	8,679	0.02%
2019/11/22	0	0.00	3	35.57	35.15	-3	8,752	-0.03%
2019/11/21	11	35.83	4	35.98	36.00	7	8,769	0.08%
2019/11/20	4	36.58	1	36.50	36.95	3	8,683	0.03%
2019/11/19	4	36.99	21	36.70	37.10	-17	8,699	-0.20%
2019/11/18	3	36.55	6	36.70	36.75	-3	8,677	-0.03%
2019/11/15	12	37.64	4	37.18	36.25	8	8,639	0.09%
2019/11/14	6	37.08	24.2	36.41	36.70	-18.2	8,431	-0.22%
2019/11/13	19	38.51	11.2	38.15	37.80	7.8	8,297	0.09%
2019/11/12	25.3	37.50	22	37.80	38.00	3.3	8,142	0.04%
2019/11/11	17	36.24	13	35.83	35.95	4	7,823	0.05%
2019/11/08	21	34.95	34	35.46	35.80	-13	7,792	-0.17%
2019/11/07	11.5	32.75	135.8	32.72	33.40	-124.3	7,242	-1.72%	大賣/鉅額交易
2019/11/06	1.3	30.32	2	30.55	30.40	-0.7	6,951	-0.01%
2019/11/05	12	30.52	0	0.00	30.50	12	7,313	0.16%
2019/11/04	3	30.80	0	0.00	30.80	3	7,415	0.04%
2019/11/01	1	29.80	5	30.45	30.55	-4	7,566	-0.05%
2019/10/31	2	30.30	0	0.00	30.20	2	7,695	0.03%
2019/10/29	0	0.00	2	30.65	30.30	-2	7,851	-0.03%
2019/10/28	2	30.75	0	0.00	30.70	2	7,960	0.03%
2019/10/25	0	0.00	16	31.27	31.20	-16	8,022	-0.20%
2019/10/24	0	0.00	1	31.60	31.70	-1	8,071	-0.01%
2019/10/23	10	31.15	9	31.29	31.45	1	8,127	0.01%
2019/10/22	12	30.78	1.7	30.76	30.75	10.3	8,168	0.13%
2019/10/21	7	31.03	0	0.00	31.00	7	8,206	0.09%
2019/10/18	10	31.15	0	0.00	31.75	10	8,207	0.12%
2019/10/16	1	30.90	0	0.00	30.80	1	8,214	0.01%
2019/10/15	11.5	31.07	5	30.95	30.65	6.5	8,252	0.08%
2019/10/14	16	32.48	2	32.23	31.90	14	8,173	0.17%
2019/10/09	2	32.25	12	32.30	32.30	-10	8,148	-0.12%
2019/10/08	3	32.58	1	32.70	32.70	2	8,159	0.02%
2019/10/07	0	0.00	3	32.40	32.40	-3	8,202	-0.04%
2019/10/04	1	32.50	0	0.00	32.30	1	8,180	0.01%
2019/10/03	1	32.70	0	0.00	32.45	1	8,173	0.01%
2019/10/02	10	33.00	0	0.00	32.95	10	8,198	0.12%
2019/10/01	10	32.95	1	32.45	32.95	9	8,163	0.11%
2019/09/27	14.5	32.36	19	31.70	31.55	-4.5	8,072	-0.06%
2019/09/26	0	0.00	1	33.45	33.45	-1	7,933	-0.01%
2019/09/25	0	0.00	3	32.75	33.20	-3	7,902	-0.04%
2019/09/24	0	0.00	3	33.35	33.20	-3	7,911	-0.04%
2019/09/23	1	33.50	0	0.00	33.45	1	7,902	0.01%
2019/09/20	1	33.10	2	33.20	33.40	-1	7,900	-0.01%
2019/09/19	7	32.99	11	32.67	33.10	-4	7,870	-0.05%
2019/09/18	13	33.08	11.7	33.40	33.30	1.3	7,826	0.02%
2019/09/17	4	33.33	4	32.84	32.80	0	7,767	0.00%
2019/09/16	2	33.75	14.5	33.60	33.40	-12.5	7,735	-0.16%
2019/09/12	3	33.80	10	33.78	34.00	-7	7,669	-0.09%
2019/09/11	2	33.40	5.5	32.96	33.45	-3.5	7,566	-0.05%
2019/09/10	10	32.35	0	0.00	32.50	10	7,436	0.13%
2019/09/09	6	32.62	9	33.11	32.65	-3	7,367	-0.04%
2019/09/06	5	32.66	13.5	32.84	32.90	-8.5	7,200	-0.12%
2019/09/05	3	32.32	9	32.48	32.50	-6	7,044	-0.09%
2019/09/04	30	31.85	4	31.89	32.15	26	6,853	0.38%
2019/09/03	0	0.00	12.2	31.31	31.20	-12.2	6,666	-0.18%
2019/09/02	37	31.15	1	31.30	31.20	36	6,637	0.54%
2019/08/30	1	30.60	0	0.00	30.80	1	6,613	0.02%
2019/08/29	3	30.37	18	30.42	30.70	-15	6,570	-0.23%
2019/08/28	22	30.23	3	30.20	30.10	19	6,521	0.29%
2019/08/27	10	30.81	8.1	30.87	30.70	1.9	6,492	0.03%
2019/08/26	7	29.94	2	30.25	30.25	5	6,376	0.08%
2019/08/23	5	30.18	0	0.00	30.00	5	6,289	0.08%
2019/08/22	4	30.44	0	0.00	30.55	4	6,232	0.06%
2019/08/21	2.2	30.49	17	30.66	30.55	-14.8	6,268	-0.24%
2019/08/20	6	30.59	18	30.68	30.60	-12	6,373	-0.19%
2019/08/19	16	30.05	21.4	30.08	30.15	-5.4	6,273	-0.09%
2019/08/16	6	29.98	9	29.99	29.60	-3	6,315	-0.05%
2019/08/15	1	29.50	11	28.85	29.40	-10	6,208	-0.16%
2019/08/14	18	30.11	4	29.59	29.10	14	6,132	0.23%
2019/08/13	46	30.01	12	29.75	29.60	34	6,004	0.57%
2019/08/12	45	30.46	71	30.80	31.50	-26	5,745	-0.45%
2019/08/08	2	28.68	13	28.80	28.95	-11	5,320	-0.21%
2019/08/07	7	28.21	28.5	27.87	27.70	-21.5	5,099	-0.42%
2019/08/06	1	28.15	11	28.15	28.25	-10	4,788	-0.21%
2019/08/05	9.1	28.48	30	28.42	28.45	-20.9	4,690	-0.45%
2019/08/02	2	28.03	2	27.90	27.80	0	4,576	0.00%
2019/08/01	1	28.70	0	0.00	28.80	1	4,498	0.02%
2019/07/31	5	28.58	5	28.85	28.65	0	4,485	0.00%
2019/07/30	1	28.80	5	28.52	28.20	-4	4,404	-0.09%
2019/07/29	0	0.00	3	28.45	28.65	-3	4,356	-0.07%
2019/07/26	2	28.15	4	28.13	28.20	-2	4,290	-0.05%
2019/07/25	1	27.75	5	28.04	28.05	-4	4,201	-0.10%
2019/07/24	1	27.55	20	27.40	27.55	-19	4,103	-0.46%
2019/07/23	1.5	26.87	1	26.85	26.95	0.5	4,053	0.01%
2019/07/22	3	26.30	0	0.00	26.65	3	3,997	0.08%
2019/07/19	0	0.00	3	26.25	26.05	-3	3,961	-0.08%
2019/07/18	1	25.95	0	0.00	26.10	1	3,956	0.03%
2019/07/17	4	26.30	3	26.02	25.90	1	3,955	0.03%
2019/07/16	7	25.50	1	25.75	25.70	6	3,920	0.15%
2019/07/15	0	0.00	10	25.00	25.25	-10	3,895	-0.26%
2019/07/12	0	0.00	1.5	25.43	25.30	-1.5	3,958	-0.04%
2019/07/11	4	25.33	23	25.10	25.55	-19	3,970	-0.48%
2019/07/09	1	24.85	1	24.80	24.85	0	4,023	0.00%
2019/07/05	1	24.45	2	24.45	24.45	-1	4,362	-0.02%
2019/07/04	0	0.00	9	24.70	24.55	-9	4,529	-0.20%
2019/07/03	3	24.72	0	0.00	24.65	3	4,828	0.06%
2019/07/02	0	0.00	10	24.40	24.70	-10	5,103	-0.20%
2019/07/01	16	24.33	13	24.30	24.50	3	5,257	0.06%
2019/06/28	28	24.01	5	24.21	23.85	23	5,282	0.44%
2019/06/27	0	0.00	5	24.29	24.30	-5	5,388	-0.09%
2019/06/26	0	0.00	5	23.90	23.90	-5	5,414	-0.09%
2019/06/25	6	24.03	2	24.20	23.85	4	5,463	0.07%
2019/06/24	3	24.15	4	24.15	24.25	-1	5,501	-0.02%
2019/06/21	0	0.00	2	24.30	24.30	-2	5,719	-0.03%
2019/06/13	20	23.55	0	0.00	23.55	20	7,190	0.28%
2019/06/11	3	23.75	1	23.70	23.70	2	7,374	0.03%
2019/06/06	5	23.70	0	0.00	23.35	5	7,564	0.07%
2019/06/05	1	24.30	1	24.35	24.35	0	7,642	0.00%
2019/06/03	3	23.00	0	0.00	23.50	3	8,206	0.04%
2019/05/31	1	23.15	0	0.00	23.30	1	8,267	0.01%
2019/05/28	2	22.38	0	0.00	22.80	2	8,484	0.02%
2019/05/24	0	0.00	1	23.60	23.50	-1	8,241	-0.01%
2019/05/23	7	23.56	0	0.00	23.40	7	8,245	0.08%
2019/05/20	3	24.30	0	0.00	24.20	3	8,099	0.04%
2019/05/17	7	24.99	0	0.00	24.90	7	8,034	0.09%
2019/05/16	4	25.93	4	26.30	26.10	0	7,976	0.00%
2019/05/15	1	26.20	2	26.30	26.40	-1	7,973	-0.01%
2019/05/14	2	26.00	4	25.95	26.00	-2	8,024	-0.02%
2019/05/13	5	25.66	0	0.00	25.20	5	7,985	0.06%
2019/05/09	1	25.90	3	26.35	25.95	-2	7,945	-0.03%
2019/05/08	1	26.40	0	0.00	26.45	1	7,903	0.01%
2019/05/07	0	0.00	3	26.75	26.95	-3	7,867	-0.04%
2019/05/06	5	26.29	0	0.00	26.20	5	7,826	0.06%
2019/05/03	4	27.30	3	27.35	27.35	1	7,787	0.01%
2019/05/02	0	0.00	2	26.75	27.10	-2	7,744	-0.03%
2019/04/29	0	0.00	2	26.65	26.70	-2	7,722	-0.03%
2019/04/26	0	0.00	1	27.00	27.00	-1	7,663	-0.01%
2019/04/24	2	26.95	0.8	26.85	26.85	1.2	7,630	0.02%
2019/04/23	0	0.00	2	26.75	27.35	-2	7,597	-0.03%
2019/04/22	3	27.25	4	27.29	27.10	-1	7,548	-0.01%
2019/04/19	1	27.55	12	27.19	27.55	-11	7,499	-0.15%
2019/04/18	6.2	27.72	0	0.00	26.70	6.2	7,487	0.08%
2019/04/17	2	27.40	1	27.45	27.40	1	7,426	0.01%
2019/04/16	0	0.00	4	27.64	27.60	-4	7,380	-0.05%
2019/04/15	2	27.50	5	27.37	27.75	-3	7,365	-0.04%
2019/04/12	12	27.76	6	27.61	27.45	6	7,359	0.08%
2019/04/11	5	28.58	3	28.93	28.30	2	7,239	0.03%
2019/04/10	4	28.88	10	28.92	29.20	-6	7,017	-0.09%
2019/04/09	5	28.66	21.1	28.78	29.05	-16.1	6,887	-0.23%
2019/04/08	9	28.17	15	28.25	27.90	-6	6,616	-0.09%
2019/04/03	8	27.23	4.9	27.17	27.20	3.1	6,382	0.05%
2019/04/02	2	26.75	1	26.75	26.70	1	6,251	0.02%
2019/04/01	3.2	26.72	2	26.70	26.90	1.2	6,185	0.02%
2019/03/29	0	0.00	2	26.30	26.20	-2	6,052	-0.03%
2019/03/27	1	26.40	9	26.32	26.45	-8	6,038	-0.13%
2019/03/26	9	27.41	3	27.85	26.60	6	6,024	0.10%
2019/03/25	12	26.79	21.7	27.01	26.95	-9.7	5,894	-0.16%
2019/03/22	9	27.11	8	27.00	26.95	1	5,890	0.02%
2019/03/21	4	27.24	39	27.18	26.95	-35	5,757	-0.61%
2019/03/20	10	26.45	18	26.25	26.45	-8	5,487	-0.15%
2019/03/19	9	25.09	9	25.14	25.20	0	5,169	0.00%
2019/03/18	0	0.00	2	24.45	24.50	-2	4,987	-0.04%
2019/03/15	0	0.00	1	24.40	24.30	-1	4,960	-0.02%
2019/03/14	15	23.95	1	24.00	23.90	14	4,976	0.28%
2019/03/13	4	24.24	0	0.00	24.10	4	4,987	0.08%
2019/03/12	13	24.42	2	24.60	24.20	11	5,001	0.22%
2019/03/11	4	24.43	0	0.00	24.55	4	4,931	0.08%
2019/03/08	34	24.60	6	24.86	24.60	28	5,016	0.56%
2019/03/07	10	26.20	5	26.40	26.70	5	4,585	0.11%
2019/03/05	13	26.55	8	26.64	25.95	5	4,473	0.11%
2019/03/04	0	0.00	1	26.10	26.15	-1	4,406	-0.02%
2019/02/27	1	25.10	0	0.00	25.55	1	4,320	0.02%
2019/02/26	9	25.53	0	0.00	25.50	9	4,380	0.21%
2019/02/15	0	0.00	2	25.75	25.40	-2	4,952	-0.04%
2019/02/14	0	0.00	3	25.82	25.50	-3	5,080	-0.06%
2019/02/13	1	25.70	2	26.00	25.70	-1	5,207	-0.02%
2019/02/12	0	0.00	2	25.45	25.35	-2	5,280	-0.04%
2019/02/11	2	24.80	1	25.00	25.05	1	5,421	0.02%
2019/01/30	1	24.60	0	0.00	24.65	1	5,464	0.02%
2019/01/29	1	25.00	4	25.20	25.20	-3	5,601	-0.05%
2019/01/28	0	0.00	2	25.50	25.50	-2	5,683	-0.04%
2019/01/25	2	25.25	0	0.00	25.50	2	5,897	0.03%
2019/01/08	0	0.00	2	24.65	24.85	-2	7,352	-0.03%
2019/01/07	8	25.20	0	0.00	24.60	8	7,500	0.11%
2019/01/03	1	25.95	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	14	26.20	26.30	-14	7,808	-0.18%
2018/12/28	0	0.00	1	26.10	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	2	25.25	25.50	-2	7,899	-0.03%
2018/12/26	5	25.23	0	0.00	25.10	5	8,017	0.06%
2018/12/25	3	25.52	0	0.00	25.55	3	8,178	0.04%
2018/12/24	2	26.10	1	25.95	25.95	1	8,384	0.01%
2018/12/22	0	0.00	1	25.65	25.70	-1	8,510	-0.01%
2018/12/21	1	25.85	0	0.00	26.25	1	8,660	0.01%
2018/12/20	1	25.95	0	0.00	25.70	1	8,950	0.01%
2018/12/19	1	26.40	0	0.00	26.30	1	9,065	0.01%
2018/12/18	6	26.33	2	26.80	26.10	4	9,068	0.04%
2018/12/17	16	26.71	1	26.40	26.30	15	9,002	0.17%
2018/12/14	9	27.06	2	26.98	27.05	7	8,877	0.08%
2018/12/13	10	28.10	7	28.03	27.80	3	8,790	0.03%
2018/12/12	13	28.33	19	28.51	28.30	-6	8,790	-0.07%
2018/12/11	0	0.00	1.2	27.92	27.75	-1.2	8,667	-0.01%
2018/12/10	3	27.00	0	0.00	27.50	3	8,747	0.03%
2018/12/07	17	27.64	4	28.10	27.30	13	8,732	0.15%
2018/12/06	7	27.01	0	0.00	27.60	7	8,638	0.08%
2018/12/05	15	27.63	5	28.00	27.45	10	8,530	0.12%
2018/12/04	10	27.68	11	28.04	28.20	-1	8,440	-0.01%
2018/12/03	4	27.90	8.5	28.14	28.05	-4.5	8,336	-0.05%
2018/11/30	1	27.30	8	27.21	27.30	-7	8,115	-0.09%
2018/11/29	0	0.00	2	27.10	26.70	-2	8,013	-0.02%
2018/11/28	10.2	26.70	0	0.00	26.65	10.2	7,944	0.13%
2018/11/27	1	26.70	3	26.55	26.85	-2	7,892	-0.03%
2018/11/26	0	0.00	5	25.74	25.80	-5	7,782	-0.06%
2018/11/23	4	25.65	2	25.60	25.70	2	7,765	0.03%
2018/11/21	0	0.00	0.5	26.85	27.00	-0.5	7,645	-0.01%
2018/11/20	11	27.02	3	27.00	26.55	8	7,541	0.11%
2018/11/19	1	27.00	2	26.68	26.75	-1	7,343	-0.01%
2018/11/16	3.2	26.42	1	26.20	26.20	2.2	7,267	0.03%
2018/11/14	1	26.80	0	0.00	26.70	1	7,168	0.01%
2018/11/13	3	26.63	3	26.97	27.20	0	7,135	0.00%
2018/11/12	4	26.63	0	0.00	26.80	4	7,010	0.06%
2018/11/09	2.5	25.98	0	0.00	26.15	2.5	6,859	0.04%
2018/11/08	7	25.75	17.4	25.98	25.80	-10.4	6,755	-0.15%
2018/11/07	1.3	24.88	0	0.00	25.40	1.3	6,632	0.02%
2018/11/06	3	25.20	22	25.51	25.25	-19	6,595	-0.29%
2018/11/05	6.2	24.25	11.1	25.10	25.10	-4.9	6,425	-0.08%
2018/11/02	8	24.52	10	24.36	24.60	-2	6,305	-0.03%
2018/11/01	0.2	23.45	8.3	23.40	23.45	-8.1	6,071	-0.13%
2018/10/31	0	0.00	8	21.35	21.35	-8	5,914	-0.14%
2018/10/30	12.2	21.23	2	21.95	20.20	10.2	5,841	0.17%
2018/10/29	0.2	22.35	0	0.00	22.35	0.2	5,637	0.00%
2018/10/26	4	23.38	10.8	23.40	23.35	-6.8	5,586	-0.12%
2018/10/17	3	23.67	13	23.48	23.50	-10	5,384	-0.19%
2018/10/16	1	23.50	4	23.38	22.85	-3	5,212	-0.06%
2018/10/12	18	23.46	10	23.43	23.50	8	5,047	0.16%
2018/10/11	0	0.00	31	22.02	22.50	-31	4,911	-0.63%
2018/10/09	0	0.00	1	23.60	23.60	-1	4,725	-0.02%
2018/10/08	1	23.30	3	23.25	23.25	-2	4,622	-0.04%
2018/10/05	2	23.13	2	22.50	22.60	0	4,572	0.00%
2018/10/04	2	24.33	3	24.10	24.10	-1	4,445	-0.02%
2018/10/03	0	0.00	6	24.11	24.25	-6	4,271	-0.14%
2018/10/02	9	23.92	9	23.95	23.65	0	4,050	0.00%
2018/10/01	4	23.68	28	23.76	23.80	-24	3,895	-0.62%
2018/09/28	2	23.50	3	23.62	23.65	-1	3,853	-0.03%
2018/09/27	4	23.40	5.5	23.37	23.50	-1.5	3,837	-0.04%
2018/09/26	10	23.80	11	23.90	23.45	-1	3,783	-0.03%
2018/09/25	9	23.51	7	23.62	23.90	2	3,659	0.05%
2018/09/21	6	23.23	15	23.30	23.40	-9	3,469	-0.26%
2018/09/20	2	22.90	17	23.15	22.85	-15	3,252	-0.46%
2018/09/19	4	22.91	14	22.96	22.85	-10	3,122	-0.32%
2018/09/18	2	22.78	64	22.76	22.60	-62	3,030	-2.05%
2018/09/17	0	0.00	4	21.43	21.90	-4	2,783	-0.14%
2018/09/12	53	20.42	0	0.00	20.00	53	3,180	1.67%
2018/09/11	1	20.20	2	20.23	20.40	-1	3,205	-0.03%
2018/09/10	0	0.00	1	20.35	20.15	-1	3,271	-0.03%
2018/09/07	0	0.00	1	20.90	20.85	-1	3,315	-0.03%
2018/09/06	3	21.73	7	21.70	21.60	-4	3,284	-0.12%
2018/08/23	1	21.20	0	0.00	21.15	1	3,747	0.03%
2018/08/22	1	21.20	2	21.25	21.20	-1	3,816	-0.03%
2018/08/20	7.5	20.99	0	0.00	20.95	7.5	3,938	0.19%
2018/08/15	7	21.40	0	0.00	21.40	7	4,052	0.17%
2018/08/14	2	21.85	0	0.00	21.85	2	4,217	0.05%
2018/08/13	3	22.15	0	0.00	21.75	3	4,299	0.07%
2018/08/10	2	22.65	0	0.00	22.60	2	4,250	0.05%
2018/08/08	0	0.00	1	23.30	23.25	-1	4,258	-0.02%
2018/07/31	0	0.00	1	22.35	22.40	-1	4,772	-0.02%
2018/07/25	1	22.40	0	0.00	22.30	1	4,908	0.02%
2018/07/13	20	22.35	2	22.35	22.35	18	5,420	0.33%
2018/07/12	4	22.48	2	22.58	22.35	2	5,446	0.04%
2018/07/04	1	22.15	0	0.00	22.15	1	5,542	0.02%
2018/07/03	4	22.75	0	0.00	22.55	4	5,535	0.07%
2018/07/02	6	22.98	3	23.35	23.10	3	5,542	0.05%
2018/06/29	0	0.00	1	23.30	23.05	-1	5,572	-0.02%
2018/06/28	2	23.20	1	23.15	23.05	1	5,562	0.02%
2018/06/27	7	23.35	3	23.47	23.30	4	5,630	0.07%
2018/06/26	5	23.35	1	23.65	23.55	4	5,699	0.07%
2018/06/25	5	23.85	6	23.91	23.55	-1	5,702	-0.02%
2018/06/22	5	23.14	22	24.18	24.80	-17	5,558	-0.31%
2018/06/21	0	0.00	6.2	22.13	23.00	-6.2	5,293	-0.12%
2018/06/20	0	0.00	1	22.55	22.15	-1	5,330	-0.02%
2018/06/19	1	22.75	2	22.55	22.85	-1	5,356	-0.02%
2018/06/15	3	23.05	2	23.10	23.20	1	5,359	0.02%
2018/06/14	2	22.65	1	22.90	22.60	1	5,320	0.02%
2018/06/13	0	0.00	2.2	23.00	22.95	-2.2	5,431	-0.04%
2018/06/12	2	23.35	2	23.25	23.00	0	5,734	0.00%
2018/06/11	0	0.00	2	23.05	22.95	-2	5,675	-0.04%
2018/06/07	3	22.90	0	0.00	22.75	3	5,763	0.05%
2018/06/06	2	22.50	0	0.00	22.65	2	5,743	0.03%
2018/06/05	6	22.45	3	22.27	22.20	3	5,765	0.05%
2018/06/04	1	21.90	1	22.15	21.95	0	5,680	0.00%
2018/05/31	1	21.90	6	21.92	22.00	-5	5,661	-0.09%
2018/05/30	3	22.00	5	21.95	22.00	-2	5,602	-0.04%
2018/05/29	10	22.13	4	22.14	22.20	6	5,563	0.11%
2018/05/25	2	22.00	4	21.85	21.70	-2	5,514	-0.04%
2018/05/23	0	0.00	2	21.40	21.35	-2	5,424	-0.04%
2018/05/22	18	21.84	1	22.00	21.60	17	5,416	0.31%
2018/05/21	5	21.35	3	21.67	21.95	2	5,258	0.04%
2018/05/17	2	20.75	0	0.00	20.75	2	5,240	0.04%
2018/05/16	2	21.18	0	0.00	21.00	2	5,247	0.04%
2018/05/15	6	21.22	2	21.15	21.10	4	5,266	0.08%
2018/05/14	2	21.30	50	21.45	21.40	-48	5,442	-0.88%
2018/05/11	2	21.90	20	21.85	21.75	-18	5,436	-0.33%
2018/05/10	39	22.30	11	22.21	22.30	28	5,382	0.52%
2018/05/09	37	22.19	9	22.24	22.25	28	5,354	0.52%
2018/05/08	3	21.87	4	21.86	22.05	-1	5,160	-0.02%
2018/05/04	0	0.00	6	21.25	21.00	-6	5,025	-0.12%
2018/05/02	1	20.75	1	20.90	20.95	0	5,090	0.00%
2018/04/30	1	20.55	2	20.75	20.65	-1	5,084	-0.02%
2018/04/27	0	0.00	1	20.40	20.35	-1	5,081	-0.02%
2018/04/26	7	20.76	10	20.65	20.30	-3	5,077	-0.06%
2018/04/25	7	20.06	1	19.75	20.55	6	5,055	0.12%
2018/04/24	13	21.12	0	0.00	20.95	13	4,979	0.26%
2018/04/20	6	22.03	6	22.00	22.05	0	5,095	0.00%
2018/04/19	8	22.31	3	22.25	22.30	5	5,031	0.10%
2018/04/18	4	22.78	0	0.00	22.60	4	4,983	0.08%
2018/04/17	5	22.78	6	22.80	22.70	-1	4,968	-0.02%
2018/04/16	4	22.98	1	22.90	22.85	3	5,011	0.06%
2018/04/13	3	23.20	1	23.25	23.10	2	4,987	0.04%
2018/04/12	10	23.30	0	0.00	23.40	10	4,968	0.20%
2018/04/11	0	0.00	13	23.60	23.50	-13	5,006	-0.26%
2018/04/10	1	23.45	12	23.40	23.35	-11	5,091	-0.22%
2018/04/09	2	23.60	0	0.00	23.55	2	5,137	0.04%
2018/04/02	10	24.15	11	24.25	23.85	-1	5,155	-0.02%
2018/03/31	0	0.00	2	24.05	24.05	-2	5,160	-0.04%
2018/03/30	10.2	23.85	10	23.45	23.85	0.2	5,157	0.00%
2018/03/29	16	23.05	8	23.10	23.05	8	5,105	0.16%
2018/03/28	27	23.32	10	23.55	23.30	17	4,980	0.34%
2018/03/27	3	23.43	0	0.00	23.50	3	4,916	0.06%
2018/03/26	14	23.44	0	0.00	23.40	14	4,863	0.29%
2018/03/23	5	23.57	11	23.52	23.70	-6	4,814	-0.12%
2018/03/22	23	24.57	5	24.63	24.35	18	4,761	0.38%
2018/03/21	6	24.80	0	0.00	24.65	6	4,805	0.12%
2018/03/20	1	24.90	5	24.95	24.85	-4	5,135	-0.08%
2018/03/19	20	25.18	4	25.05	25.05	16	5,212	0.31%
2018/03/16	10	25.80	14	26.19	25.70	-4	5,125	-0.08%
2018/03/15	24	25.87	6	26.10	25.80	18	4,877	0.37%
2018/03/14	1	26.20	6	26.43	26.10	-5	5,124	-0.10%
2018/03/13	6	26.35	0	0.00	26.20	6	5,199	0.12%
2018/03/12	0	0.00	1	26.40	26.50	-1	5,211	-0.02%
2018/03/05	1	25.50	1	25.40	25.20	0	6,189	0.00%
2018/03/02	0	0.00	2	25.30	25.40	-2	6,230	-0.03%
2018/02/27	0	0.00	3	25.10	25.20	-3	6,381	-0.05%
2018/02/26	0	0.00	11	25.15	25.10	-11	6,422	-0.17%
2018/02/23	10	24.85	6	25.15	25.10	4	6,483	0.06%
2018/02/12	2	23.48	0	0.00	23.50	2	6,677	0.03%
2018/02/09	12	23.45	5	23.15	23.80	7	6,734	0.10%
2018/02/08	7	24.37	7	24.79	24.30	0	6,911	0.00%
2018/02/07	7	24.41	0	0.00	24.50	7	7,146	0.10%
2018/02/06	14	24.15	71	23.70	23.75	-57	7,212	-0.79%
2018/02/05	4	26.10	10	26.06	26.15	-6	7,178	-0.08%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/02/01	7	26.65	7	26.61	26.60	0	7,511	0.00%
2018/01/31	10	26.75	16	26.70	26.65	-6	7,576	-0.08%
2018/01/30	5	27.15	1	26.85	26.90	4	7,702	0.05%
2018/01/29	2	26.90	6	26.90	26.75	-4	7,807	-0.05%
2018/01/26	1	26.60	5	26.60	26.55	-4	8,327	-0.05%
2018/01/25	7	27.06	2	27.15	26.85	5	8,491	0.06%
2018/01/22	0	0.00	1	26.90	26.75	-1	8,664	-0.01%
2018/01/19	0	0.00	4	26.95	26.90	-4	8,949	-0.04%
2018/01/18	3	27.03	0	0.00	27.00	3	9,298	0.03%
2018/01/17	0	0.00	3	27.08	27.05	-3	9,505	-0.03%
2018/01/16	8	27.07	10	27.00	27.30	-2	9,568	-0.02%
2018/01/12	0	0.00	2	26.45	26.25	-2	9,622	-0.02%
2018/01/11	0	0.00	1	26.10	26.10	-1	9,681	-0.01%
2018/01/10	10	26.15	2	26.35	26.05	8	9,769	0.08%
2018/01/08	2	26.95	1	27.00	26.85	1	10,189	0.01%
2018/01/05	1	26.90	0	0.00	26.90	1	10,569	0.01%
2018/01/04	16	27.03	20	27.10	27.05	-4	10,909	-0.04%
2018/01/03	5	26.85	11	26.75	26.65	-6	11,278	-0.05%
2018/01/02	10	26.40	4	26.53	26.40	6	12,507	0.05%