南茂 (8150)-元大-苑裡券商分點個股進出

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
43.40
漲跌
▼1.80
漲幅
-3.98%
成交量
8,105張
產業
上市半導體類股
958人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－元大-苑裡券商分點個股進出

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-苑裡券商分點個股進出
元大-苑裡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
2024/05/10	13	43.87	2	43.65	43.40	11	4,785	0.23%
2024/05/09	6	45.38	0	0.00	45.20	6	4,670	0.13%
2024/05/06	0	0.00	1	45.60	45.40	-1	4,562	-0.02%
2024/05/03	1	46.15	1	47.10	45.50	0	4,557	0.00%
2024/04/30	1	46.30	0	0.00	45.90	1	4,527	0.02%
2024/04/26	0	0.00	1	46.65	46.60	-1	4,558	-0.02%
2024/04/24	0	0.00	0.4	46.30	47.30	-0.4	4,678	-0.01%
2024/04/23	0.1	45.50	0	0.00	45.85	0.1	4,714	0.00%
2024/04/22	0.3	45.30	1	45.00	45.35	-0.7	4,707	-0.01%
2024/04/19	2	45.50	2	46.10	45.65	0	4,735	0.00%
2024/04/17	1	46.85	0	0.00	47.45	1	4,924	0.02%
2024/04/16	11	46.89	10	46.60	46.85	1	4,932	0.02%
2024/04/11	7	48.21	0	0.00	48.75	7	4,866	0.14%
2024/04/10	0	0.00	1	48.70	48.75	-1	4,843	-0.02%
2024/04/09	10	48.65	1	48.75	48.85	9	4,812	0.19%
2024/04/08	5	48.45	0	0.00	48.65	5	4,773	0.10%
2024/04/03	5	49.10	0	0.00	49.25	5	4,736	0.11%
2024/04/02	6	49.53	0	0.00	49.25	6	4,707	0.13%
2024/04/01	7	49.43	0	0.00	49.35	7	4,709	0.15%
2024/03/29	6	49.26	2	49.85	50.00	4	4,671	0.09%
2024/03/28	2	51.22	1	51.80	51.00	1	4,426	0.02%
2024/03/26	0	0.00	0.3	48.90	48.40	-0.3	4,105	-0.01%
2024/03/25	2	49.75	3	49.47	49.95	-1	4,057	-0.02%
2024/03/22	3	50.47	1	50.60	50.90	2	4,012	0.05%
2024/03/20	0	0.00	1.4	51.54	50.10	-1.4	3,935	-0.04%
2024/03/19	0	0.00	25.1	49.75	49.75	-25.1	3,747	-0.67%
2024/03/18	1	48.65	4.1	48.90	48.65	-3.1	3,715	-0.08%
2024/03/15	0	0.00	0.1	47.20	47.65	-0.1	3,704	0.00%
2024/03/14	21	47.09	12	47.56	47.55	9	3,703	0.24%
2024/03/13	1	48.40	14	48.50	48.50	-13	3,701	-0.35%
2024/03/12	1	47.55	5	48.03	48.10	-4	3,660	-0.11%
2024/03/11	10	47.40	0	0.00	46.90	10	3,618	0.28%
2024/03/08	6	47.53	7	47.14	46.90	-1	3,605	-0.03%
2024/03/07	4	46.33	6.3	47.10	47.15	-2.3	3,582	-0.06%
2024/03/06	0.3	45.63	6	46.28	46.65	-5.7	3,501	-0.16%
2024/03/05	1.1	44.95	2	45.35	45.10	-1	3,439	-0.03%
2024/03/04	2.1	45.10	1.1	45.50	45.10	1	3,411	0.03%
2024/03/01	0.9	44.31	0	0.00	43.95	0.9	3,303	0.03%
2024/02/27	0	0.00	0.1	43.55	43.65	-0.1	3,193	0.00%
2024/02/23	1	44.20	2	43.45	43.25	-1	3,197	-0.03%
2024/02/22	0	0.00	18.4	43.53	44.00	-18.4	3,140	-0.59%
2024/02/21	1	43.15	1	43.20	43.15	0	3,103	0.00%
2024/02/20	0	0.00	1	43.70	43.50	-1	3,101	-0.03%
2024/02/19	0	0.00	1	43.55	43.60	-1	3,098	-0.03%
2024/02/16	1	43.35	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	3	43.35	43.65	-3	3,104	-0.10%
2024/02/02	2	41.80	0	0.00	41.95	2	3,094	0.06%
2024/02/01	6	42.30	0	0.00	42.25	6	3,111	0.19%
2024/01/31	1	42.40	0	0.00	42.80	1	3,169	0.03%
2024/01/30	0	0.00	1	42.60	42.70	-1	3,222	-0.03%
2024/01/29	0.2	42.28	1	42.20	42.25	-0.8	3,291	-0.02%
2024/01/26	0.1	42.95	0	0.00	42.60	0.1	3,572	0.00%
2024/01/23	3.3	43.18	1	43.30	43.10	2.3	3,637	0.06%
2024/01/22	3	43.98	1.1	44.43	43.95	1.9	3,630	0.05%
2024/01/19	3	43.82	3	43.60	43.70	0	3,632	0.00%
2024/01/18	1	42.70	1	42.70	42.95	0	3,565	0.00%
2024/01/16	2	42.80	0	0.00	42.80	2	3,897	0.05%
2024/01/15	2	43.20	0	0.00	43.20	2	4,088	0.05%
2024/01/12	3	43.20	4	43.50	42.80	-1	4,073	-0.02%
2024/01/11	6	43.09	9.4	43.28	43.50	-3.4	3,950	-0.09%
2024/01/09	4	41.30	0	0.00	41.45	4	3,856	0.10%
2024/01/08	1	40.90	0	0.00	41.15	1	3,859	0.03%
2024/01/05	1	41.55	0	0.00	41.40	1	3,859	0.03%
2024/01/04	0	0.00	1	42.10	42.10	-1	3,845	-0.03%
2024/01/02	2.1	41.93	0	0.00	42.00	2.1	3,839	0.05%
2023/12/29	0	0.00	5	42.60	42.25	-5	3,828	-0.13%
2023/12/28	1	43.85	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	2	43.70	43.70	-2	3,799	-0.05%
2023/12/26	5	43.00	1	43.05	43.10	4	3,769	0.11%
2023/12/21	0	0.00	1	42.60	42.45	-1	3,729	-0.03%
2023/12/20	0	0.00	2	41.75	42.45	-2	3,712	-0.05%
2023/12/19	2	43.13	0	0.00	42.90	2	3,654	0.05%
2023/12/18	0	0.00	2	43.65	43.70	-2	3,609	-0.06%
2023/12/15	3	43.77	1	43.45	43.10	2	3,550	0.06%
2023/12/13	0	0.00	1	43.00	43.15	-1	3,404	-0.03%
2023/12/12	0	0.00	3	42.50	42.45	-3	3,348	-0.09%
2023/12/11	3	42.85	1	42.55	42.40	2	3,319	0.06%
2023/12/08	4	42.68	5	42.45	42.45	-1	3,282	-0.03%
2023/12/07	0	0.00	2	42.05	41.75	-2	3,220	-0.06%
2023/12/06	1	41.75	0	0.00	41.70	1	3,211	0.03%
2023/12/05	2	41.58	1	41.70	41.85	1	3,206	0.03%
2023/12/04	0	0.00	6	41.88	42.00	-6	3,208	-0.19%
2023/12/01	1	41.20	0	0.00	41.10	1	3,234	0.03%
2023/11/30	2	40.80	0	0.00	40.80	2	3,201	0.06%
2023/11/27	0	0.00	7.2	39.77	39.55	-7.2	3,157	-0.23%
2023/11/24	1.2	39.46	0	0.00	39.40	1.2	3,174	0.04%
2023/11/21	0	0.00	1	39.35	39.50	-1	3,305	-0.03%
2023/11/17	1	38.70	2	38.70	38.70	-1	3,289	-0.03%
2023/11/16	1	38.45	0	0.00	38.45	1	3,273	0.03%
2023/11/14	1	38.15	0	0.00	38.15	1	3,238	0.03%
2023/11/10	0.2	37.98	2	37.70	37.75	-1.8	3,212	-0.06%
2023/11/09	1	37.60	0	0.00	37.40	1	3,172	0.03%
2023/11/08	3	37.20	3	37.30	37.35	0	3,149	0.00%
2023/11/07	2	37.45	3	37.60	37.35	-1	3,090	-0.03%
2023/11/06	3.1	37.86	2	37.78	37.80	1.1	3,057	0.03%
2023/11/03	26.2	38.72	18	38.14	37.95	8.2	2,995	0.27%
2023/11/02	1	42.05	0	0.00	42.05	1	2,742	0.04%
2023/11/01	5	41.00	5	40.85	41.30	0	2,770	0.00%
2023/10/27	0	0.00	2	41.80	40.90	-2	2,781	-0.07%
2023/10/26	1	41.45	0	0.00	41.45	1	2,757	0.04%
2023/10/25	6	42.58	5	42.00	42.00	1	2,710	0.04%
2023/10/24	10	42.02	8	42.00	42.15	2	2,516	0.08%
2023/10/23	12	41.74	11	41.47	41.40	1	2,312	0.04%
2023/10/19	0	0.00	3	39.50	39.55	-3	2,097	-0.14%
2023/10/05	1	37.60	1	37.75	37.90	0	2,140	0.00%
2023/10/02	2	37.58	1	37.60	37.70	1	2,213	0.05%
2023/09/28	0	37.65	1	37.65	37.40	-1	2,241	-0.04%
2023/09/26	2	38.10	0	0.00	37.55	2	2,294	0.09%
2023/09/25	0	0.00	3	38.27	38.50	-3	2,381	-0.13%
2023/09/21	1	38.30	0	0.00	38.30	1	2,483	0.04%
2023/09/15	0	0.00	2	39.15	39.20	-2	2,641	-0.08%
2023/09/14	2	39.00	0	0.00	39.00	2	2,678	0.07%
2023/09/13	1	39.20	0	0.00	38.95	1	2,713	0.04%
2023/09/12	1	39.25	3	39.63	39.70	-2	2,728	-0.07%
2023/09/11	2	39.15	0	0.00	39.00	2	2,770	0.07%
2023/09/07	3	40.27	1	40.35	40.35	2	2,809	0.07%
2023/09/06	1	39.65	1	39.60	40.00	0	2,775	0.00%
2023/09/05	3	38.52	3	38.72	38.80	0	2,697	0.00%
2023/09/04	3	38.50	4	38.73	38.70	-1	2,707	-0.04%
2023/09/01	3.5	38.41	3	38.60	38.50	0.5	2,726	0.02%
2023/08/31	2	38.25	0	0.00	38.35	2	2,721	0.07%
2023/08/30	1	37.65	0	0.00	37.90	1	2,726	0.04%
2023/08/29	1	38.20	1	37.90	37.75	0	2,723	0.00%
2023/08/28	1.5	37.80	8	38.17	37.95	-6.5	2,689	-0.24%
2023/08/24	0	0.00	1	37.25	36.90	-1	2,618	-0.04%
2023/08/23	2	36.95	1	37.00	37.00	1	2,712	0.04%
2023/08/16	0	0.00	3	35.82	35.75	-3	2,766	-0.11%
2023/08/15	0	0.00	1	36.45	36.45	-1	2,753	-0.04%
2023/08/14	0	0.00	3	36.40	36.55	-3	2,755	-0.11%
2023/08/10	1	36.70	0	0.00	36.70	1	2,765	0.04%
2023/08/08	3	37.42	0	0.00	37.05	3	2,735	0.11%
2023/08/07	5	37.27	4	37.25	37.35	1	2,714	0.04%
2023/08/04	4	36.48	1	36.35	36.30	3	2,659	0.11%
2023/08/02	1	35.90	0	0.00	35.70	1	2,606	0.04%
2023/07/31	2	36.00	0	0.00	35.75	2	2,669	0.07%
2023/07/26	0	0.00	0	35.31	35.20	0	2,635	0.00%
2023/07/20	0	0.00	1	35.60	35.70	-1	2,652	-0.04%
2023/07/12	1	34.95	0	0.00	34.80	1	2,593	0.04%
2023/07/11	0	0.00	5	35.20	35.10	-5	2,604	-0.19%
2023/07/07	4	35.25	0	0.00	35.25	4	2,650	0.15%
2023/07/06	5	36.20	0	0.00	36.10	5	2,648	0.19%
2023/07/04	0	0.00	0.5	35.95	35.70	-0.5	2,677	-0.02%
2023/07/03	1	35.65	0	0.00	35.60	1	2,706	0.04%
2023/06/30	1	36.50	0	0.00	36.50	1	2,701	0.04%
2023/06/29	2	36.33	0	0.00	36.35	2	2,720	0.07%
2023/06/28	0	39.18	0	0.00	38.95	0	2,620	0.00%
2023/06/26	0.5	39.80	0	0.00	39.70	0.5	2,484	0.02%
2023/06/21	2	39.40	0	0.00	39.35	2	2,444	0.08%
2023/06/20	0	0.00	1	39.10	39.15	-1	2,428	-0.04%
2023/06/19	1	38.90	0	0.00	38.75	1	2,383	0.04%
2023/06/15	1	39.00	0	0.00	39.00	1	2,320	0.04%
2023/06/13	1	39.85	0.8	40.05	39.80	0.3	2,278	0.01%
2023/06/12	1	39.85	0	0.00	40.30	1	2,251	0.04%
2023/06/09	2	39.93	1	40.05	40.05	1	2,239	0.04%
2023/06/08	1	40.85	0	0.00	40.70	1	2,223	0.04%
2023/06/07	1	40.60	0	0.00	40.85	1	2,230	0.04%
2023/06/02	0	0.00	1	40.15	40.15	-1	2,252	-0.04%
2023/06/01	0	0.00	6	40.03	40.00	-6	2,247	-0.27%
2023/05/30	7	39.26	0	0.00	39.05	7	2,248	0.31%
2023/05/29	19	40.29	3	40.12	39.55	16	2,282	0.70%
2023/05/26	1.3	39.33	1	39.45	39.50	0.3	2,283	0.01%
2023/05/25	1	38.55	0	0.00	38.70	1	2,255	0.04%
2023/05/24	2	38.40	0	0.00	38.35	2	2,278	0.09%
2023/05/22	0	0.00	2	38.40	38.45	-2	2,307	-0.09%
2023/05/15	0	0.00	1	37.65	37.85	-1	2,334	-0.04%
2023/05/10	1	38.00	0	0.00	38.30	1	2,377	0.04%
2023/05/09	1	38.45	0	0.00	38.20	1	2,375	0.04%
2023/05/05	0.5	38.00	1	38.05	38.10	-0.5	2,412	-0.02%
2023/04/27	1	36.45	0	0.00	36.40	1	2,568	0.04%
2023/04/25	0	0.00	1	37.10	36.60	-1	2,572	-0.04%
2023/04/21	1	38.15	1	37.35	37.30	0	2,560	0.00%
2023/04/12	0	0.00	0	38.95	39.15	0	2,502	0.00%
2023/04/07	2	38.60	0	0.00	38.60	2	2,421	0.08%
2023/04/06	2	38.70	1	38.50	39.10	1	2,365	0.04%
2023/03/31	17	38.69	17	38.50	38.35	0	2,317	0.00%
2023/03/30	1	37.45	1	37.45	37.50	0	2,223	0.00%
2023/03/29	1	37.05	2	37.00	37.00	-1	2,203	-0.05%
2023/03/23	0	0.00	3	36.95	36.90	-3	2,269	-0.13%
2023/03/17	0	0.00	0.4	36.15	35.95	-0.4	2,258	-0.02%
2023/03/16	3	35.90	0	0.00	35.70	3	2,233	0.13%
2023/03/14	0	0.00	2	36.40	36.60	-2	2,250	-0.09%
2023/03/13	0	0.00	2	36.25	36.95	-2	2,276	-0.09%
2023/03/10	3	37.07	1	36.95	37.30	2	2,264	0.09%
2023/03/08	0	0.00	22	37.55	37.65	-22	2,280	-0.96%
2023/03/07	0	0.00	7	37.56	37.70	-7	2,256	-0.31%
2023/03/06	21	37.03	2	37.00	37.00	19	2,209	0.86%
2023/03/03	1	36.70	1	36.80	36.70	0	2,209	0.00%
2023/03/02	1	36.35	0	0.00	36.35	1	2,212	0.05%
2023/03/01	1	35.65	1	36.10	36.05	0	2,198	0.00%
2023/02/24	8	36.23	7	36.93	36.40	1	2,134	0.05%
2023/02/23	1	36.90	16	37.06	37.00	-15	2,057	-0.73%
2023/02/22	0	0.00	1	36.30	36.55	-1	2,048	-0.05%
2023/02/21	1	36.35	1	36.15	36.55	0	2,049	0.00%
2023/02/20	0	0.00	1	35.60	35.80	-1	2,097	-0.05%
2023/02/17	0	0.00	2	35.40	35.60	-2	2,148	-0.09%
2023/02/10	0	0.00	2	35.85	35.90	-2	2,307	-0.09%
2023/02/09	1	35.95	3	35.88	35.80	-2	2,317	-0.09%
2023/02/03	0	0.00	3	35.98	36.20	-3	2,314	-0.13%
2023/02/01	3	34.77	0	0.00	34.65	3	2,211	0.14%
2023/01/31	2	34.68	2	34.80	34.60	0	2,197	0.00%
2023/01/13	1	33.05	1	33.00	32.95	0	2,245	0.00%
2023/01/09	2	33.60	10	33.55	33.70	-8	2,612	-0.31%
2022/12/30	0	0.00	1	32.55	33.50	-1	2,668	-0.04%
2022/12/29	0	31.95	0	0.00	32.65	0	2,657	0.00%
2022/12/13	1	33.20	0	0.00	33.25	1	2,852	0.04%
2022/12/09	1	33.50	0	0.00	33.30	1	2,906	0.03%
2022/12/01	0	0.00	1	34.10	34.10	-1	2,937	-0.03%
2022/11/30	1	33.45	0	0.00	33.60	1	2,935	0.03%
2022/11/25	0	0.00	1	33.60	33.50	-1	2,954	-0.03%
2022/11/21	2	33.35	0	0.00	33.20	2	2,961	0.07%
2022/11/17	1	33.90	2	33.85	33.95	-1	2,898	-0.03%
2022/11/16	0	0.00	1	33.70	33.60	-1	2,875	-0.03%
2022/11/15	1	32.90	0	0.00	33.15	1	2,814	0.04%
2022/11/14	1	32.60	2	32.60	32.70	-1	2,801	-0.04%
2022/11/10	0	0.00	2	32.00	32.20	-2	2,760	-0.07%
2022/11/09	2	32.50	0	0.00	32.30	2	2,752	0.07%
2022/11/03	0	0.00	1	32.20	32.25	-1	2,679	-0.04%
2022/10/31	1	31.90	0	0.00	31.75	1	2,776	0.04%
2022/10/28	3	31.92	3	31.75	31.40	0	2,801	0.00%
2022/10/26	2	30.95	5	30.60	30.60	-3	2,791	-0.11%
2022/10/21	1	31.90	0	0.00	31.85	1	2,761	0.04%
2022/10/20	7	32.03	3	31.85	32.20	4	2,735	0.15%
2022/10/19	21	32.27	19	32.29	32.30	2	2,646	0.08%
2022/10/18	2	30.40	3	30.60	31.00	-1	2,465	-0.04%
2022/10/13	0	0.00	2	28.95	28.40	-2	2,567	-0.08%
2022/10/12	1	29.45	0	0.00	29.45	1	2,564	0.04%
2022/10/11	2	29.78	0	0.00	29.50	2	2,598	0.08%
2022/10/07	1	30.95	3	30.80	30.90	-2	2,649	-0.08%
2022/09/29	2	29.40	2	29.70	29.70	0	2,886	0.00%
2022/09/28	0	0.00	7	29.75	29.25	-7	2,924	-0.24%
2022/09/27	2	30.30	0	0.00	30.30	2	2,965	0.07%
2022/09/26	1	30.15	0	0.00	29.85	1	3,054	0.03%
2022/09/23	15	31.85	0	0.00	31.75	15	3,111	0.48%
2022/09/22	5	32.00	0	0.00	32.00	5	3,218	0.16%
2022/09/20	1	32.70	0	0.00	32.85	1	3,458	0.03%
2022/09/19	2	32.75	2	32.80	32.70	0	3,500	0.00%
2022/09/16	3	32.97	0	0.00	32.75	3	3,540	0.08%
2022/09/14	2	33.20	0	0.00	33.30	2	3,606	0.06%
2022/09/12	5	33.76	6	33.84	33.80	-1	3,635	-0.03%
2022/09/08	0	0.00	33	34.22	34.25	-33	3,649	-0.90%
2022/09/07	2	33.05	0	0.00	33.00	2	3,673	0.05%
2022/09/06	1	33.55	11	33.74	33.40	-10	3,690	-0.27%
2022/09/02	27	34.44	5	35.15	34.50	22	3,692	0.60%
2022/09/01	2	35.30	1	35.25	35.10	1	3,657	0.03%
2022/08/31	21	35.79	0	0.00	35.75	21	3,671	0.57%
2022/08/26	4	36.65	3	36.85	36.80	1	3,705	0.03%
2022/08/24	14	36.10	0	0.00	36.10	14	3,763	0.37%
2022/08/22	1	36.85	15	36.98	36.85	-14	3,793	-0.37%
2022/08/18	5	36.35	0	0.00	36.40	5	3,773	0.13%
2022/08/17	10	36.45	0	0.00	36.45	10	3,775	0.26%
2022/08/16	0	0.00	4	36.41	36.50	-4	3,765	-0.11%
2022/08/15	0	0.00	4	36.54	36.70	-4	3,765	-0.11%
2022/08/12	3	36.17	5	36.12	36.30	-2	3,747	-0.05%
2022/08/11	4	35.60	2	35.55	35.70	2	3,764	0.05%
2022/08/10	2	35.13	0	0.00	35.10	2	3,769	0.05%
2022/08/09	0	0.00	2	35.10	35.45	-2	3,776	-0.05%
2022/08/08	0	0.00	13.8	35.54	35.60	-13.8	3,783	-0.37%
2022/08/05	2	34.70	0	0.00	34.90	2	3,757	0.05%
2022/08/04	4	34.58	0.2	35.70	34.20	3.8	3,723	0.10%
2022/08/03	1	33.85	0	0.00	34.00	1	3,721	0.03%
2022/08/02	4	34.13	0	0.00	34.15	4	3,742	0.11%
2022/08/01	2	35.30	0	0.00	35.20	2	3,763	0.05%
2022/07/29	2	35.40	0	0.00	35.30	2	3,797	0.05%
2022/07/28	0	0.00	1	35.55	35.30	-1	3,763	-0.03%
2022/07/27	1	35.40	0	0.00	35.40	1	3,794	0.03%
2022/07/26	6	35.28	0	0.00	35.15	6	3,804	0.16%
2022/07/25	4	35.60	3	35.80	35.80	1	3,829	0.03%
2022/07/22	0	0.00	6	36.10	35.95	-6	3,843	-0.16%
2022/07/21	4	36.30	0	0.00	36.30	4	3,839	0.10%
2022/07/20	0	0.00	3	35.65	35.40	-3	3,835	-0.08%
2022/07/18	5	34.36	2	34.30	35.00	3	3,864	0.08%
2022/07/15	0	0.00	9	33.85	33.85	-9	3,843	-0.23%
2022/07/14	4	32.99	2	32.68	32.95	2	3,835	0.05%
2022/07/13	2	32.90	6	32.90	32.90	-4	3,822	-0.10%
2022/07/12	5	32.54	0	0.00	32.25	5	3,819	0.13%
2022/07/11	8	34.00	0	0.00	33.90	8	3,800	0.21%
2022/07/08	0	0.00	7	35.26	35.45	-7	3,775	-0.19%
2022/07/07	2	33.45	4	33.58	34.15	-2	3,746	-0.05%
2022/07/06	10	33.62	0	0.00	33.15	10	3,749	0.27%
2022/07/05	1	33.25	2.3	33.43	33.95	-1.3	3,748	-0.04%
2022/07/04	7	34.32	3.7	33.87	33.60	3.3	3,727	0.09%
2022/07/01	1	36.25	3	35.57	35.45	-2	3,711	-0.05%
2022/06/30	1	37.90	3	37.25	36.95	-2	3,623	-0.06%
2022/06/29	1	39.30	2	39.10	39.10	-1	3,526	-0.03%
2022/06/28	12.5	45.15	0	0.00	44.80	12.5	3,423	0.37%
2022/06/27	0	0.00	3	46.12	46.15	-3	3,302	-0.09%
2022/06/24	0	0.00	0.6	45.65	45.60	-0.6	3,282	-0.02%
2022/06/23	6.1	46.07	4	46.46	45.75	2.1	3,261	0.06%
2022/06/21	4	47.79	1	47.85	47.80	3	3,213	0.09%
2022/06/20	1	47.20	0	0.00	47.10	1	3,226	0.03%
2022/06/17	2	47.80	2	48.00	48.50	0	3,218	0.00%
2022/06/16	10	49.41	1	49.80	48.70	9	3,252	0.28%
2022/06/14	2	49.40	0	0.00	49.40	2	3,365	0.06%
2022/06/13	0.1	49.75	3	49.63	49.60	-2.9	3,460	-0.08%
2022/06/10	0	0.00	5	50.04	50.30	-5	3,515	-0.14%
2022/06/09	0	0.00	1	50.30	50.40	-1	3,580	-0.03%
2022/06/08	0	0.00	6	50.30	50.50	-6	3,600	-0.17%
2022/06/07	1	50.10	5	50.40	50.30	-4	3,685	-0.11%
2022/06/02	3	49.75	2	49.50	49.75	1	3,840	0.03%
2022/06/01	1	49.50	7	49.45	49.60	-6	4,021	-0.15%
2022/05/31	2	49.05	14	48.94	48.55	-12	4,144	-0.29%
2022/05/30	5	48.77	0	0.00	48.90	5	4,315	0.12%
2022/05/27	0	0.00	2	48.40	48.60	-2	4,516	-0.04%
2022/05/26	0.2	48.10	0	0.00	47.95	0.2	5,446	0.00%
2022/05/25	0	0.00	5	47.76	48.00	-5	6,331	-0.08%
2022/05/24	4	47.55	0	0.00	47.55	4	6,400	0.06%
2022/05/20	0	0.00	9	48.40	48.35	-9	6,532	-0.14%
2022/05/19	0	0.00	11	47.41	48.35	-11	6,686	-0.16%
2022/05/18	1	47.85	10	47.87	47.85	-9	6,697	-0.13%
2022/05/17	1	46.80	0	0.00	47.30	1	6,838	0.01%
2022/05/16	2	46.50	2	46.70	46.50	0	6,863	0.00%
2022/05/13	3	45.80	3	45.90	45.95	0	6,866	0.00%
2022/05/12	5	45.70	0	0.00	45.35	5	6,896	0.07%
2022/05/10	5	46.32	0	0.00	46.40	5	6,916	0.07%
2022/05/05	12	48.02	5	48.14	48.15	7	7,055	0.10%
2022/05/04	2	47.40	0	0.00	47.25	2	7,083	0.03%
2022/05/03	2	47.30	4	47.00	47.25	-2	7,167	-0.03%
2022/04/29	2	47.13	1	47.80	46.70	1	7,237	0.01%
2022/04/28	2	46.65	0	0.00	46.60	2	7,311	0.03%
2022/04/27	1.1	46.07	4	45.68	46.50	-2.9	7,377	-0.04%
2022/04/26	3	47.17	2	46.80	46.55	1	7,462	0.01%
2022/04/25	1	46.95	0	0.00	46.95	1	7,652	0.01%
2022/04/21	7	48.94	3	49.00	48.50	4	8,139	0.05%
2022/04/20	6	48.57	2	48.90	48.35	4	8,983	0.04%
2022/04/19	0	0.00	4.4	48.78	48.90	-4.4	9,250	-0.05%
2022/04/18	2	48.08	0	0.00	48.00	2	9,292	0.02%
2022/04/15	4	47.99	0	0.00	47.85	4	9,303	0.04%
2022/04/14	1	48.50	0.2	48.30	48.35	0.8	9,365	0.01%
2022/04/13	11	48.08	0	0.00	48.30	11	9,407	0.12%
2022/04/12	6	48.16	0.3	48.30	48.00	5.7	9,395	0.06%
2022/04/11	0	0.00	6	49.05	48.85	-6	9,381	-0.06%
2022/04/08	1	49.75	0	0.00	50.10	1	9,381	0.01%
2022/04/07	3	49.95	0	0.00	49.80	3	9,391	0.03%
2022/04/06	1	50.60	1	50.80	50.70	0	9,365	0.00%
2022/04/01	0	0.00	9	51.02	51.20	-9	9,445	-0.10%
2022/03/31	0	0.00	4	51.20	51.40	-4	9,529	-0.04%
2022/03/30	0	0.00	3	51.73	51.70	-3	9,584	-0.03%
2022/03/29	3	51.90	0	0.00	51.70	3	9,654	0.03%
2022/03/28	4	51.63	2	51.70	51.90	2	9,789	0.02%
2022/03/24	4	51.80	0	0.00	51.90	4	9,896	0.04%
2022/03/23	5	52.00	1	51.90	52.20	4	9,951	0.04%
2022/03/22	4	51.85	0	0.00	52.10	4	10,013	0.04%
2022/03/21	4	52.45	7	52.23	52.10	-3	10,032	-0.03%
2022/03/18	11	51.61	21	51.88	51.70	-10	10,045	-0.10%
2022/03/17	20	51.10	4	51.40	51.40	16	9,960	0.16%
2022/03/16	8	50.33	0	0.00	50.30	8	9,904	0.08%
2022/03/15	1	51.30	0	0.00	50.80	1	9,856	0.01%
2022/03/10	3	51.97	1	51.51	51.30	2	9,886	0.02%
2022/03/09	2	50.70	0	0.00	51.10	2	9,853	0.02%
2022/03/08	4	50.23	0	0.00	50.20	4	9,866	0.04%
2022/03/07	10	50.20	3	50.33	50.30	7	9,792	0.07%
2022/03/04	9	51.62	8	51.20	51.60	1	9,667	0.01%
2022/03/03	28	52.57	22	51.76	51.80	6	9,586	0.06%
2022/03/02	5	51.00	11	51.53	51.40	-6	9,508	-0.06%
2022/03/01	17	51.76	5	52.06	51.20	12	9,347	0.13%
2022/02/25	7	51.13	48	51.35	52.00	-41	8,431	-0.49%
2022/02/24	2	47.35	5	48.00	47.35	-3	7,667	-0.04%
2022/02/22	11	47.79	3.1	48.04	48.15	7.9	7,780	0.10%
2022/02/21	4	48.99	9	49.36	49.15	-5	7,954	-0.06%
2022/02/18	10	48.11	1	48.00	48.75	9	8,077	0.11%
2022/02/17	27	48.31	3	48.43	48.25	24	8,172	0.29%
2022/02/16	0	0.00	1	47.25	46.95	-1	8,150	-0.01%
2022/02/14	0	0.00	2	46.60	46.50	-2	8,258	-0.02%
2022/02/11	0	0.00	2	47.40	47.40	-2	8,348	-0.02%
2022/02/10	5	47.01	3	47.20	47.40	2	8,586	0.02%
2022/02/09	2	46.73	0	0.00	47.10	2	8,604	0.02%
2022/02/08	0	0.00	2	46.20	46.35	-2	8,631	-0.02%
2022/02/07	6	46.10	1	45.80	45.80	5	8,580	0.06%
2022/01/26	1	46.00	0	0.00	46.00	1	8,515	0.01%
2022/01/25	1	46.20	0	0.00	45.75	1	8,508	0.01%
2022/01/24	6	46.97	0	0.00	47.00	6	8,428	0.07%
2022/01/21	6	47.57	11	47.89	47.60	-5	8,450	-0.06%
2022/01/20	2	48.03	13	48.42	48.45	-11	8,401	-0.13%
2022/01/19	12	47.79	2.1	48.23	47.80	9.9	8,344	0.12%
2022/01/18	8	49.46	1.1	50.21	48.80	6.9	8,256	0.08%
2022/01/17	4	49.69	6.3	49.73	49.50	-2.3	8,058	-0.03%
2022/01/14	40	50.41	38	49.75	49.15	2	7,963	0.03%
2022/01/13	29.2	51.82	20	51.80	51.30	9.2	7,572	0.12%
2022/01/12	5	48.98	8	48.99	49.70	-3	6,735	-0.04%
2022/01/11	2	47.13	0	0.00	47.10	2	6,510	0.03%
2022/01/07	3	47.50	0	0.00	47.10	3	6,572	0.05%
2022/01/04	0	0.00	1	47.75	48.05	-1	6,610	-0.02%
2022/01/03	0	0.00	5	48.09	47.95	-5	6,616	-0.08%
2021/12/29	0	0.00	3	48.13	48.60	-3	6,595	-0.05%
2021/12/28	0	0.00	11	48.77	48.50	-11	6,615	-0.17%
2021/12/27	0.1	48.90	4	49.00	49.10	-3.9	6,588	-0.06%
2021/12/24	0	0.00	1	48.25	48.30	-1	6,555	-0.02%
2021/12/23	0	0.00	3	48.07	48.10	-3	6,556	-0.05%
2021/12/22	9	47.94	3	48.02	48.10	6	6,690	0.09%
2021/12/21	0	0.00	1	47.40	47.50	-1	6,587	-0.02%
2021/12/17	1	47.00	4	46.59	46.20	-3	6,547	-0.05%
2021/12/16	4	46.36	0	0.00	46.65	4	6,626	0.06%
2021/12/15	0	0.00	2	45.30	45.30	-2	6,646	-0.03%
2021/12/14	3	45.43	0	0.00	45.05	3	6,732	0.04%
2021/12/13	1	46.80	2	46.65	46.45	-1	6,835	-0.01%
2021/12/09	2	46.90	1	46.25	46.30	1	6,874	0.01%
2021/12/08	0	0.00	20	47.26	46.90	-20	6,888	-0.29%
2021/12/07	1	47.15	0	0.00	46.80	1	6,964	0.01%
2021/12/03	1	46.55	0	0.00	46.55	1	7,241	0.01%
2021/12/02	2	46.50	1	46.40	45.70	1	7,455	0.01%
2021/12/01	0	0.00	1	46.00	46.10	-1	7,688	-0.01%
2021/11/29	5	44.43	3	44.25	44.65	2	8,271	0.02%
2021/11/26	5	45.36	2	46.10	45.20	3	8,644	0.03%
2021/11/25	7	46.27	10	46.30	46.25	-3	8,670	-0.03%
2021/11/23	9	46.65	2	47.50	46.25	7	9,368	0.07%
2021/11/22	1	47.40	1	47.30	47.45	0	9,438	0.00%
2021/11/19	25.1	47.33	0	0.00	47.30	25.1	9,517	0.26%
2021/11/18	4	48.81	4	48.28	48.40	0	9,498	0.00%
2021/11/17	5.3	47.90	4	47.69	48.35	1.3	9,347	0.01%
2021/11/16	8	46.57	0	0.00	46.30	8	9,213	0.09%
2021/11/15	4	47.13	2	46.95	47.15	2	9,247	0.02%
2021/11/12	0	0.00	1	46.10	45.75	-1	9,353	-0.01%
2021/11/11	3	45.63	0	0.00	45.45	3	9,543	0.03%
2021/11/10	3	45.87	0	0.00	45.80	3	9,771	0.03%
2021/11/09	3	47.12	3	47.05	46.55	0	10,257	0.00%
2021/11/05	0	0.00	1	46.40	46.70	-1	12,495	-0.01%
2021/11/04	1	46.45	8	46.82	46.45	-7	12,611	-0.06%
2021/11/02	0.6	46.31	0	0.00	45.65	0.6	13,311	0.00%
2021/11/01	0	0.00	1	46.65	46.65	-1	13,817	-0.01%
2021/10/29	2	46.23	8	46.47	46.15	-6	14,127	-0.04%
2021/10/28	7	46.85	3	47.07	47.10	4	14,375	0.03%
2021/10/27	6	45.87	3	45.30	46.15	3	14,447	0.02%
2021/10/26	0	0.00	1	45.95	45.65	-1	14,582	-0.01%
2021/10/25	1	44.80	1	45.25	45.50	0	14,576	0.00%
2021/10/22	14	45.11	14	45.31	45.20	0	14,631	0.00%
2021/10/21	5	44.90	0	0.00	44.90	5	14,726	0.03%
2021/10/20	5	45.90	3	45.85	45.45	2	14,803	0.01%
2021/10/19	4	46.14	8	46.16	45.85	-4	14,875	-0.03%
2021/10/18	1	44.05	0	0.00	44.20	1	14,949	0.01%
2021/10/15	1	44.75	0	0.00	45.10	1	15,039	0.01%
2021/10/13	2	43.15	0	0.00	42.90	2	15,398	0.01%
2021/10/08	5	45.84	0	0.00	45.20	5	15,779	0.03%
2021/10/07	0	0.00	2	46.30	46.10	-2	15,972	-0.01%
2021/10/06	1	45.90	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0	0.00	3	46.02	46.45	-3	16,496	-0.02%
2021/10/04	2	45.10	0	0.00	44.90	2	16,513	0.01%
2021/10/01	0.1	47.50	0	0.00	46.10	0.1	16,612	0.00%
2021/09/30	1	47.95	1	48.25	47.70	0	16,782	0.00%
2021/09/29	3	47.95	2	48.85	47.55	1	16,754	0.01%
2021/09/24	2.1	52.10	0	0.00	52.10	2.1	16,784	0.01%
2021/09/23	3	52.20	0	0.00	51.80	3	16,730	0.02%
2021/09/17	0	0.00	4	53.40	53.30	-4	16,502	-0.02%
2021/09/16	1	53.30	2	53.70	53.20	-1	16,407	-0.01%
2021/09/14	0.2	55.50	2	55.80	55.20	-1.8	16,241	-0.01%
2021/09/13	2	56.05	0	0.00	55.60	2	16,251	0.01%
2021/09/10	0	0.00	1	56.40	57.00	-1	16,254	-0.01%
2021/09/09	2	53.30	10	55.00	54.90	-8	16,218	-0.05%
2021/09/08	3	54.33	41	54.89	53.60	-38	16,168	-0.24%
2021/09/07	17	57.24	3.3	56.93	56.90	13.7	16,026	0.09%
2021/09/06	10	59.33	0	0.00	59.00	10	15,808	0.06%
2021/09/03	4	60.70	30	59.40	60.90	-26	15,565	-0.17%
2021/09/02	9	58.60	5	58.78	57.10	4	15,242	0.03%
2021/09/01	31.3	59.86	33	59.25	59.80	-1.7	15,195	-0.01%
2021/08/31	21	58.10	8	58.13	58.80	13	15,020	0.09%
2021/08/30	13	57.65	1	57.70	58.10	12	14,967	0.08%
2021/08/27	15	57.01	19	57.86	56.60	-4	14,812	-0.03%
2021/08/26	21	56.22	12	56.27	56.50	9	14,355	0.06%
2021/08/25	8	55.85	0	55.40	55.30	8	14,292	0.06%
2021/08/24	0	0.00	1	55.40	55.30	-1	14,183	-0.01%
2021/08/23	1	55.00	2.5	55.28	55.60	-1.5	14,114	-0.01%
2021/08/20	3	54.43	0	0.00	53.50	3	14,033	0.02%
2021/08/19	0	0.00	3	54.27	54.00	-3	13,916	-0.02%
2021/08/18	3	54.30	2	53.10	55.20	1	13,872	0.01%
2021/08/17	3	51.87	3	52.30	51.50	0	13,745	0.00%
2021/08/16	4	54.68	3	53.87	53.90	1	13,497	0.01%
2021/08/13	4	56.80	10	57.67	56.40	-6	13,206	-0.05%
2021/08/12	16	56.53	32	56.78	57.30	-16	12,622	-0.13%
2021/08/11	23.5	57.27	25	55.53	54.00	-1.5	11,454	-0.01%
2021/08/10	4	53.60	3	53.40	54.00	1	10,213	0.01%
2021/08/09	3	54.70	0	0.00	54.20	3	10,159	0.03%
2021/08/06	33	57.18	39	57.62	56.20	-6	10,026	-0.06%
2021/08/05	36	58.41	31	58.02	59.20	5	9,673	0.05%
2021/08/04	53	56.51	17	56.71	56.80	36	9,365	0.38%
2021/08/03	9	54.73	34.1	55.04	56.20	-25.1	9,201	-0.27%
2021/08/02	16.1	53.04	3	53.47	53.00	13.1	8,902	0.15%
2021/07/30	22	52.86	37	53.45	53.30	-15	8,827	-0.17%
2021/07/29	11	51.60	11	51.52	51.80	0	8,735	0.00%
2021/07/28	6	48.87	1	49.80	50.80	5	8,793	0.06%
2021/07/27	5	51.60	0	0.00	51.50	5	8,871	0.06%
2021/07/26	10	53.00	13	52.07	52.80	-3	8,887	-0.03%
2021/07/22	2	51.50	1	52.00	51.50	1	9,177	0.01%
2021/07/21	16	51.46	5	51.54	51.60	11	9,119	0.12%
2021/07/20	7	50.73	91	51.97	50.50	-84	9,067	-0.93%
2021/07/19	10	53.50	10	53.80	53.30	0	8,878	0.00%
2021/07/16	16	54.04	8	54.25	55.20	8	9,090	0.09%
2021/07/15	11.8	53.33	28	53.78	54.30	-16.3	9,320	-0.17%
2021/07/14	4.3	52.09	4	52.73	52.60	0.3	9,389	0.00%
2021/07/13	12	52.60	23	52.86	51.60	-11	9,269	-0.12%
2021/07/12	0	0.00	1	51.20	51.00	-1	9,017	-0.01%
2021/07/09	21	49.16	5	49.68	49.75	16	8,937	0.18%
2021/07/08	83	50.39	6	50.02	50.10	77	9,061	0.85%
2021/07/07	2	50.30	6	49.94	51.20	-4	9,058	-0.04%
2021/07/06	4	48.88	1	48.90	48.80	3	8,977	0.03%
2021/07/05	2	49.15	5	49.06	49.25	-3	9,205	-0.03%
2021/07/02	2	47.75	0	0.00	47.55	2	9,422	0.02%
2021/07/01	0	0.00	12	47.87	48.20	-12	9,486	-0.13%
2021/06/30	2	47.20	1	47.15	47.60	1	9,534	0.01%
2021/06/29	13	47.38	1	47.00	47.10	12	9,631	0.12%
2021/06/25	2	48.00	0	0.00	47.55	2	10,123	0.02%
2021/06/24	0	0.00	1	48.15	48.20	-1	10,326	-0.01%
2021/06/23	1	47.40	4	47.63	47.80	-3	10,547	-0.03%
2021/06/22	1	47.00	1.2	46.81	47.10	-0.2	10,673	0.00%
2021/06/21	0.1	47.20	0	0.00	47.15	0.1	10,830	0.00%
2021/06/18	2	48.25	2	48.90	48.25	0	11,158	0.00%
2021/06/17	1	48.50	2	49.48	49.65	-1	11,326	-0.01%
2021/06/16	4.1	48.96	1	49.30	48.65	3.1	11,718	0.03%
2021/06/15	1	48.45	2	48.48	48.50	-1	12,590	-0.01%
2021/06/11	1	47.95	15	48.12	48.10	-14	13,633	-0.10%
2021/06/10	2	47.90	1	48.85	48.10	1	13,816	0.01%
2021/06/09	20	48.24	13	48.19	47.85	7	14,069	0.05%
2021/06/08	13	47.73	7.1	48.11	49.00	6	14,010	0.04%
2021/06/07	2	46.15	0	0.00	46.15	2	13,821	0.01%
2021/06/04	4	45.43	3	45.85	45.20	1	13,751	0.01%
2021/06/03	5	46.83	1	46.40	46.45	4	13,755	0.03%
2021/06/02	0	0.00	1	45.87	47.05	-1	13,713	-0.01%
2021/05/31	0	0.00	4	45.34	45.55	-4	13,783	-0.03%
2021/05/28	1	44.95	2	44.80	44.95	-1	13,867	-0.01%
2021/05/27	1	44.35	0.2	43.90	44.35	0.8	13,998	0.01%
2021/05/26	2.1	44.21	1	44.15	44.25	1.1	14,215	0.01%
2021/05/25	3.2	44.03	30	44.80	44.95	-26.8	14,463	-0.19%
2021/05/24	5	42.80	1	42.70	42.80	4	14,493	0.03%
2021/05/21	0	0.00	3	42.48	42.35	-3	14,601	-0.02%
2021/05/20	1	41.70	0	0.00	41.70	1	14,780	0.01%
2021/05/19	2	41.90	0	0.00	42.30	2	14,983	0.01%
2021/05/18	0	0.00	38	41.93	42.55	-38	15,159	-0.25%
2021/05/17	12	39.80	8	40.25	39.65	4	15,295	0.03%
2021/05/14	16	42.86	12	43.18	42.35	4	15,213	0.03%
2021/05/13	14	42.12	22	41.88	42.50	-8	15,101	-0.05%
2021/05/12	20	41.83	8	41.93	41.65	12	14,970	0.08%
2021/05/11	17	42.50	2	41.65	41.80	15	14,889	0.10%
2021/05/07	1	45.75	8	45.43	45.90	-7	14,805	-0.05%
2021/05/06	4	44.95	0	0.00	43.90	4	14,811	0.03%
2021/05/04	3	45.00	13	45.50	45.00	-10	14,918	-0.07%
2021/05/03	3	46.87	0	0.00	46.30	3	14,913	0.02%
2021/04/29	28	48.44	1	48.80	47.70	27	14,963	0.18%
2021/04/28	5	50.06	19	50.18	50.30	-14	14,973	-0.09%
2021/04/27	0	0.00	8	49.11	48.85	-8	15,031	-0.05%
2021/04/26	1	48.75	9	48.80	48.80	-8	15,380	-0.05%
2021/04/23	0	0.00	1	48.10	48.00	-1	15,402	-0.01%
2021/04/22	20	49.55	4.1	48.48	47.30	15.9	15,496	0.10%
2021/04/21	8.1	49.46	12	49.25	49.70	-3.9	15,210	-0.03%
2021/04/20	5	48.05	13	47.57	47.50	-8	14,944	-0.05%
2021/04/19	10	46.23	0	0.00	46.70	10	15,115	0.07%
2021/04/16	5	46.33	6	46.13	46.65	-1	15,137	-0.01%
2021/04/15	1	44.65	5	44.80	45.25	-4	15,095	-0.03%
2021/04/14	8	44.95	1	45.05	44.75	7	15,118	0.05%
2021/04/13	26	46.84	2	46.90	45.70	24	15,079	0.16%
2021/04/12	14	47.33	1	47.35	46.90	13	14,988	0.09%
2021/04/09	3	46.90	6	46.92	46.85	-3	14,866	-0.02%
2021/04/08	6	46.97	11	46.67	47.50	-5	14,645	-0.03%
2021/04/07	3	45.50	2	45.20	45.30	1	14,326	0.01%
2021/04/06	1	45.25	1	45.25	45.30	0	14,332	0.00%
2021/04/01	0	0.00	5	44.05	44.20	-5	14,267	-0.04%
2021/03/31	21	45.39	18	44.97	44.25	3	14,237	0.02%
2021/03/30	6	44.71	9	44.59	44.90	-3	13,925	-0.02%
2021/03/29	6	44.35	0	0.00	44.15	6	13,837	0.04%
2021/03/26	14	44.17	1	44.40	44.65	13	13,744	0.09%
2021/03/25	7	43.30	6	43.25	43.30	1	13,609	0.01%
2021/03/24	5	43.80	16	43.91	43.05	-11	13,697	-0.08%
2021/03/23	6	44.35	12	44.26	44.10	-6	13,653	-0.04%
2021/03/22	6	43.08	11	42.85	42.95	-5	13,468	-0.04%
2021/03/19	30	43.59	18	43.43	43.50	12	13,552	0.09%
2021/03/18	33	42.79	46	43.02	43.75	-13	13,281	-0.10%
2021/03/17	22	40.82	23	40.31	40.65	-1	12,769	-0.01%
2021/03/16	0	38.60	1	38.60	38.60	-1	11,893	-0.01%
2021/03/15	1	38.45	31	38.26	38.20	-30	11,979	-0.25%
2021/03/12	1	36.95	1	36.85	37.40	0	11,844	0.00%
2021/03/11	33	36.62	8	36.68	36.80	25	12,524	0.20%
2021/03/09	1	36.20	0	0.00	36.65	1	13,568	0.01%
2021/03/08	0	0.00	3	37.08	36.70	-3	13,606	-0.02%
2021/03/04	2	37.90	0	0.00	37.35	2	13,696	0.01%
2021/03/03	5	37.75	0	0.00	37.75	5	13,544	0.04%
2021/03/02	5	38.13	8	37.97	37.30	-3	13,437	-0.02%
2021/02/26	8	37.60	15	37.54	37.70	-7	13,320	-0.05%
2021/02/25	2	38.95	6	37.90	38.95	-4	13,274	-0.03%
2021/02/24	5	37.10	3	37.17	37.00	2	13,110	0.02%
2021/02/23	1	36.50	7	36.50	36.50	-6	12,989	-0.05%
2021/02/22	10	37.68	16	37.29	37.25	-6	12,899	-0.05%
2021/02/19	4	36.45	8	36.94	37.35	-4	12,757	-0.03%
2021/02/18	8	35.85	4	35.79	36.45	4	12,566	0.03%
2021/02/17	12	35.78	9	35.53	35.25	3	12,409	0.02%
2021/02/05	1	34.45	11	34.43	34.35	-10	12,224	-0.08%
2021/02/04	0	0.00	1	34.20	34.00	-1	12,219	-0.01%
2021/02/03	1	34.20	0	0.00	34.35	1	12,306	0.01%
2021/02/02	7	34.68	8	34.61	34.70	-1	12,344	-0.01%
2021/02/01	2	33.90	0	0.00	33.65	2	12,206	0.02%
2021/01/29	2	34.75	0	0.00	33.65	2	12,151	0.02%
2021/01/28	0	0.00	2	34.50	34.50	-2	12,056	-0.02%
2021/01/27	3	35.25	10	35.30	35.25	-7	11,987	-0.06%
2021/01/26	5	35.40	13	35.17	35.00	-8	11,917	-0.07%
2021/01/25	8	36.62	1	36.10	36.30	7	11,730	0.06%
2021/01/22	20	37.05	2	37.35	37.25	18	11,588	0.16%
2021/01/21	2	36.63	11	36.81	37.10	-9	11,389	-0.08%
2021/01/20	2	36.25	27	37.19	35.70	-25	11,107	-0.23%
2021/01/19	11	37.27	6	37.14	37.05	5	10,777	0.05%
2021/01/18	0	0.00	17	36.17	36.35	-17	10,311	-0.16%
2021/01/15	12	35.65	10	36.00	35.55	2	10,167	0.02%
2021/01/14	1	36.40	12	36.35	36.30	-11	9,987	-0.11%
2021/01/13	0	0.00	1	36.10	36.40	-1	9,871	-0.01%
2021/01/12	22	36.23	14	36.11	35.80	8	9,708	0.08%
2021/01/11	4	35.61	2	35.40	35.65	2	9,181	0.02%
2021/01/08	1	34.95	0	0.00	35.10	1	9,041	0.01%
2021/01/07	3	35.22	5	35.11	35.25	-2	8,917	-0.02%
2021/01/06	12	34.78	3	35.30	34.45	9	8,790	0.10%
2021/01/05	1	34.15	23	34.76	34.85	-22	8,607	-0.26%
2021/01/04	0	0.00	1	34.60	34.70	-1	8,560	-0.01%
2020/12/31	1	34.80	0	0.00	34.35	1	8,526	0.01%
2020/12/30	1	34.80	5	34.65	34.70	-4	8,473	-0.05%
2020/12/29	18	34.83	23	34.72	35.00	-5	8,439	-0.06%
2020/12/28	1	34.50	9	34.53	34.50	-8	8,260	-0.10%
2020/12/25	15	34.54	0	0.00	34.40	15	8,197	0.18%
2020/12/24	7	33.74	0	0.00	34.05	7	8,103	0.09%
2020/12/23	0	0.00	1	33.35	33.50	-1	8,069	-0.01%
2020/12/22	2	33.93	2	34.43	33.50	0	8,055	0.00%
2020/12/21	3	34.08	3	33.85	34.35	0	7,954	0.00%
2020/12/18	8	35.12	1	34.50	34.70	7	7,861	0.09%
2020/12/17	5	34.60	14	34.47	34.95	-9	7,605	-0.12%
2020/12/16	9	34.93	0	35.25	34.55	9	7,451	0.12%
2020/12/15	27	35.41	0	0.00	34.65	27	7,247	0.37%
2020/12/14	5	37.09	22	37.07	36.60	-17	6,932	-0.25%
2020/12/11	20	36.57	11	37.02	37.15	9	6,728	0.13%
2020/12/10	0	0.00	3	36.40	36.75	-3	6,262	-0.05%
2020/12/09	20	36.82	7	36.69	37.05	13	6,067	0.21%
2020/12/08	13	35.87	16	35.86	36.25	-3	5,772	-0.05%
2020/12/07	45	37.07	29	37.09	36.50	16	5,536	0.29%
2020/12/04	17	35.18	20	35.28	35.70	-3	4,719	-0.06%
2020/12/03	1	33.40	12	33.29	33.20	-11	3,957	-0.28%
2020/12/02	3	32.42	0	0.00	32.30	3	3,599	0.08%
2020/12/01	0	0.00	2	31.93	32.00	-2	3,505	-0.06%
2020/11/30	1	31.50	4	31.90	31.85	-3	3,431	-0.09%
2020/11/27	3	31.47	0	0.00	31.25	3	3,315	0.09%
2020/11/25	4	31.50	11	31.55	31.20	-7	3,292	-0.21%
2020/11/24	22	32.01	12	31.74	31.65	10	3,235	0.31%
2020/11/23	12	31.58	17	31.70	31.95	-5	3,045	-0.16%
2020/11/19	9	30.48	10	30.62	30.35	-1	2,834	-0.04%
2020/11/18	3	30.45	57	30.41	30.45	-54	2,811	-1.92%
2020/11/17	0	0.00	4	30.18	30.05	-4	2,786	-0.14%
2020/11/16	1	30.10	0	0.00	30.00	1	2,838	0.04%
2020/11/12	11	29.88	0	0.00	29.30	11	2,825	0.39%
2020/11/11	56	30.00	0	0.00	30.00	56	2,791	2.01%
2020/11/10	5	30.07	3	29.97	29.85	2	2,697	0.07%
2020/11/09	0	0.00	1	29.20	29.30	-1	2,667	-0.04%
2020/11/04	1	28.65	0	0.00	28.85	1	2,722	0.04%
2020/10/28	0	0.00	1	29.10	28.75	-1	2,779	-0.04%
2020/10/22	0	0.00	1	29.15	29.40	-1	2,968	-0.03%
2020/10/19	0	0.00	2	28.75	28.75	-2	3,026	-0.07%
2020/10/15	1	29.00	0	0.00	29.05	1	3,078	0.03%
2020/10/08	2	28.75	0	0.00	28.65	2	3,193	0.06%
2020/09/25	1	27.25	0	0.00	27.25	1	3,869	0.03%
2020/09/24	2	28.15	60	28.00	28.05	-58	4,006	-1.45%
2020/09/23	60	28.64	0	0.00	28.55	60	4,036	1.49%
2020/09/22	2	29.10	2	29.10	28.95	0	4,251	0.00%
2020/09/21	1	29.50	0	0.00	29.45	1	4,412	0.02%
2020/09/17	0	0.00	2	29.50	29.90	-2	4,521	-0.04%
2020/09/15	7	29.69	0	0.00	29.65	7	4,594	0.15%
2020/09/14	0	0.00	1	29.45	29.50	-1	4,750	-0.02%
2020/09/11	1	28.85	0	0.00	28.55	1	4,866	0.02%
2020/09/10	1	29.10	0	0.00	28.95	1	4,959	0.02%
2020/09/04	4	28.94	0	0.00	29.10	4	5,470	0.07%
2020/09/03	0	0.00	2	29.55	29.35	-2	5,531	-0.04%
2020/09/02	0	0.00	8	29.45	29.40	-8	5,595	-0.14%
2020/09/01	2	29.05	1	29.10	29.15	1	5,690	0.02%
2020/08/31	2	29.45	0	0.00	29.10	2	5,780	0.03%
2020/08/26	0	0.00	1	29.60	29.65	-1	6,893	-0.01%
2020/08/21	4	29.18	0	0.00	29.25	4	7,034	0.06%
2020/08/20	4	29.61	0	0.00	29.10	4	7,055	0.06%
2020/08/19	5	31.11	8	30.55	30.60	-3	7,002	-0.04%
2020/08/18	2	31.63	0	0.00	31.45	2	6,951	0.03%
2020/08/17	2	31.90	0	0.00	31.95	2	6,996	0.03%
2020/08/14	3	31.90	0	0.00	31.90	3	7,147	0.04%
2020/08/13	1	31.90	0	0.00	31.85	1	7,177	0.01%
2020/08/12	0	0.00	5	31.93	32.15	-5	7,191	-0.07%
2020/08/11	3	31.70	0	0.00	31.75	3	7,203	0.04%
2020/08/10	8	32.16	3	32.65	32.15	5	7,257	0.07%
2020/08/07	1	32.00	2	32.00	31.90	-1	7,338	-0.01%
2020/08/06	3.3	32.56	8	32.70	32.20	-4.7	7,384	-0.06%
2020/08/05	1	32.60	4	32.70	32.55	-3	7,428	-0.04%
2020/08/03	1	31.95	0	0.00	31.95	1	7,742	0.01%
2020/07/31	2	32.23	0	0.00	31.90	2	8,030	0.02%
2020/07/30	0	0.00	1	32.10	32.00	-1	8,114	-0.01%
2020/07/29	0	0.00	3	30.80	31.15	-3	8,296	-0.04%
2020/07/27	2	31.15	6	31.43	31.20	-4	8,491	-0.05%
2020/07/23	1	32.30	0	0.00	32.35	1	8,495	0.01%
2020/07/22	6	32.55	4	32.46	32.65	2	8,636	0.02%
2020/07/20	7	31.43	0	0.00	31.65	7	8,689	0.08%
2020/07/17	3	31.92	0	0.00	31.75	3	8,692	0.03%
2020/07/16	2	32.80	2	32.25	32.15	0	8,729	0.00%
2020/07/15	2	32.43	0	0.00	32.30	2	8,733	0.02%
2020/07/14	0	0.00	2	32.35	32.25	-2	8,813	-0.02%
2020/07/13	2	32.65	0	0.00	32.80	2	8,851	0.02%
2020/07/09	1	33.35	0	0.00	32.90	1	8,967	0.01%
2020/07/08	2	33.30	2	33.43	33.30	0	8,993	0.00%
2020/07/07	3	33.75	2	33.75	33.65	1	9,043	0.01%
2020/07/06	13	34.23	9	33.93	34.00	4	9,022	0.04%
2020/07/03	9	33.13	13	33.26	33.40	-4	8,798	-0.05%
2020/07/02	5	32.15	2	32.25	32.40	3	8,730	0.03%
2020/07/01	8	31.96	0	0.00	31.60	8	8,715	0.09%
2020/06/30	0	0.00	1	33.80	33.80	-1	8,505	-0.01%
2020/06/22	1	34.25	0	0.00	34.20	1	8,367	0.01%
2020/06/19	7	34.89	11	34.67	34.80	-4	8,473	-0.05%
2020/06/18	1	33.85	4	34.33	34.50	-3	8,355	-0.04%
2020/06/17	7	34.06	2	33.85	33.75	5	8,233	0.06%
2020/06/16	3	33.10	7	33.64	33.60	-4	8,204	-0.05%
2020/06/15	2	33.15	2	32.80	32.55	0	8,277	0.00%
2020/06/12	0	0.00	3	32.92	33.25	-3	8,262	-0.04%
2020/06/11	14	33.78	11	33.61	33.45	3	8,238	0.04%
2020/06/10	0	0.00	3	33.40	33.35	-3	8,093	-0.04%
2020/06/09	0	0.00	6	33.25	33.10	-6	8,205	-0.07%
2020/06/08	1	33.65	1	33.60	33.65	0	8,314	0.00%
2020/06/05	4	33.30	0	0.00	33.35	4	8,602	0.05%
2020/06/04	2	32.85	9	33.03	32.90	-7	8,829	-0.08%
2020/06/03	3	33.22	14	33.26	33.25	-11	8,871	-0.12%
2020/06/02	25	34.28	22	34.11	34.05	3	8,641	0.03%
2020/05/29	2	31.30	1	31.20	30.90	1	7,960	0.01%
2020/05/28	2	31.20	5	31.37	30.90	-3	7,960	-0.04%
2020/05/27	10	31.70	5	31.68	31.55	5	7,943	0.06%
2020/05/26	1	31.40	0	0.00	31.35	1	7,928	0.01%
2020/05/25	4	30.95	0	0.00	31.50	4	7,894	0.05%
2020/05/22	0	0.00	7	31.83	31.40	-7	7,883	-0.09%
2020/05/21	5	31.79	15	31.89	32.05	-10	7,858	-0.13%
2020/05/20	6	31.08	0	0.00	31.10	6	7,707	0.08%
2020/05/19	10	30.55	10	30.51	30.45	0	7,691	0.00%
2020/05/18	0	0.00	4	30.54	30.25	-4	7,642	-0.05%
2020/05/15	2	30.75	1	30.80	30.80	1	7,614	0.01%
2020/05/14	4	31.80	4	31.86	31.15	0	7,541	0.00%
2020/05/13	2	32.38	1	32.40	32.40	1	7,448	0.01%
2020/05/12	0	0.00	30	32.50	32.30	-30	7,429	-0.40%
2020/05/11	7	32.74	6	32.78	32.55	1	7,377	0.01%
2020/05/08	1	32.20	4	32.18	32.20	-3	7,245	-0.04%
2020/05/07	10	32.30	2	31.90	31.60	8	7,055	0.11%
2020/05/06	2	31.80	2	31.55	31.75	0	6,778	0.00%
2020/05/05	8	32.06	4	31.88	32.00	4	6,687	0.06%
2020/05/04	7	31.16	2	31.10	31.50	5	6,462	0.08%
2020/04/30	2	30.60	10	30.70	30.70	-8	6,301	-0.13%
2020/04/29	2	30.15	2	30.15	30.15	0	6,271	0.00%
2020/04/28	0	0.00	1	30.20	30.10	-1	6,275	-0.02%
2020/04/27	8	30.21	2	30.20	30.35	6	6,328	0.09%
2020/04/23	0	0.00	2	29.05	28.55	-2	6,138	-0.03%
2020/04/21	5	29.60	0	0.00	28.60	5	6,050	0.08%
2020/04/20	0	0.00	10	29.40	29.30	-10	5,994	-0.17%
2020/04/17	10	29.15	10	29.65	29.00	0	5,936	0.00%
2020/04/16	4	29.55	5	29.15	29.25	-1	5,879	-0.02%
2020/04/15	5	29.15	0	0.00	29.60	5	5,868	0.09%
2020/04/14	10	28.15	4	28.34	28.55	6	5,710	0.11%
2020/04/13	3	28.05	0	0.00	27.90	3	5,703	0.05%
2020/04/10	7	28.65	3	28.37	28.45	4	5,665	0.07%
2020/04/09	5	28.70	0	0.00	29.25	5	5,567	0.09%
2020/04/08	0	0.00	10	28.50	28.35	-10	5,455	-0.18%
2020/04/07	0	0.00	3	27.50	27.55	-3	5,460	-0.05%
2020/04/01	0	0.00	10	26.95	26.95	-10	5,322	-0.19%
2020/03/30	0	0.00	7	25.49	26.60	-7	5,286	-0.13%
2020/03/27	11	26.89	0	0.00	26.15	11	5,279	0.21%
2020/03/26	2	26.55	3	26.90	26.60	-1	5,191	-0.02%
2020/03/24	7	26.08	18	26.30	25.80	-11	5,009	-0.22%
2020/03/23	0	0.00	11	25.06	25.20	-11	4,975	-0.22%
2020/03/20	3	25.80	0	0.00	25.95	3	5,061	0.06%
2020/03/19	15	22.70	1	23.05	24.30	14	4,986	0.28%
2020/03/18	9	25.68	6	26.00	25.00	3	4,972	0.06%
2020/03/16	14	26.50	12	27.13	25.50	2	4,935	0.04%
2020/03/13	12	25.90	0	0.00	26.95	12	4,851	0.25%
2020/03/12	18	28.69	28	28.94	28.10	-10	4,697	-0.21%
2020/03/11	28	30.97	14	30.44	29.80	14	4,571	0.31%
2020/03/10	29	31.91	34	31.83	32.50	-5	4,266	-0.12%
2020/03/09	5	31.08	2	30.75	30.70	3	4,076	0.07%
2020/03/06	0	0.00	0.5	30.55	30.55	-0.5	3,927	-0.01%
2020/03/02	2	29.08	0	0.00	29.15	2	4,070	0.05%
2020/02/26	5	30.50	0	0.00	30.45	5	4,107	0.12%
2020/02/24	16	30.96	6	31.00	31.00	10	4,323	0.23%
2020/02/18	1	31.35	1	31.25	31.25	0	4,850	0.00%
2020/02/17	5	30.90	0	0.00	30.75	5	5,074	0.10%
2020/02/13	1	31.00	2	31.00	30.65	-1	5,861	-0.02%
2020/02/06	7	30.50	4.2	30.41	30.60	2.8	7,685	0.04%
2020/02/05	2	29.70	0	0.00	29.70	2	7,674	0.03%
2020/02/03	1	28.00	0	0.00	28.90	1	7,674	0.01%
2020/01/31	2	30.00	17	30.11	30.00	-15	7,640	-0.20%
2020/01/30	6	29.95	2	30.00	29.95	4	7,627	0.05%
2020/01/14	2	34.00	0	0.00	34.15	2	7,714	0.03%
2020/01/13	0	0.00	1	34.20	34.15	-1	7,759	-0.01%
2020/01/09	1	34.20	0	0.00	34.25	1	7,821	0.01%
2020/01/06	0	0.00	10	33.40	33.40	-10	8,007	-0.12%
2020/01/03	0	0.00	1	34.20	34.20	-1	8,018	-0.01%
2020/01/02	1	34.40	3	34.65	34.55	-2	8,026	-0.02%
2019/12/31	24	34.50	0	0.00	34.25	24	8,043	0.30%
2019/12/30	6	34.94	6	35.20	35.10	0	7,973	0.00%
2019/12/27	0	0.00	22	34.79	35.30	-22	7,972	-0.28%
2019/12/26	20	34.47	0	0.00	34.40	20	7,974	0.25%
2019/12/25	16	34.61	5	34.74	34.75	11	8,056	0.14%
2019/12/24	3	35.07	2	34.65	34.60	1	8,197	0.01%
2019/12/20	2	36.00	9	35.70	35.20	-7	8,280	-0.08%
2019/12/19	8	35.65	91	35.57	35.55	-83	8,291	-1.00%
2019/12/18	4	35.98	0	0.00	35.90	4	8,293	0.05%
2019/12/17	0	0.00	104	36.29	36.25	-104	8,288	-1.25%	大賣/鉅額交易
2019/12/16	0	0.00	116	35.59	35.55	-116	8,217	-1.41%	大賣/鉅額交易
2019/12/13	29	35.72	10	35.26	35.30	19	8,241	0.23%
2019/12/12	5	35.75	24	35.56	35.85	-19	8,124	-0.23%
2019/12/11	7	35.74	9	35.60	35.45	-2	8,152	-0.02%
2019/12/10	7	35.30	3	35.20	35.15	4	8,208	0.05%
2019/12/09	0	0.00	1	35.15	35.15	-1	8,308	-0.01%
2019/12/06	0	0.00	13	35.12	34.85	-13	8,344	-0.16%
2019/12/05	9	34.89	6.2	35.05	35.20	2.8	8,441	0.03%
2019/12/04	2	34.20	3	34.90	35.05	-1	8,507	-0.01%
2019/12/03	23	33.80	19	34.20	34.20	4	8,557	0.05%
2019/12/02	6	33.68	9	33.72	34.00	-3	8,711	-0.03%
2019/11/29	18	34.42	21	34.34	34.25	-3	8,695	-0.03%
2019/11/28	19	35.71	5	35.25	35.20	14	8,632	0.16%
2019/11/26	26	35.83	22	35.65	35.80	4	8,686	0.05%
2019/11/25	6	35.26	5	35.75	35.65	1	8,679	0.01%
2019/11/21	3	35.85	0	0.00	36.00	3	8,769	0.03%
2019/11/20	0	0.00	5	36.50	36.95	-5	8,683	-0.06%
2019/11/18	10	36.43	7	36.89	36.75	3	8,677	0.03%
2019/11/15	320	37.37	6	36.72	36.25	314	8,639	3.63%	大買/鉅額交易
2019/11/14	2	37.30	16.8	36.42	36.70	-14.8	8,431	-0.18%
2019/11/13	12	38.28	5	38.05	37.80	7	8,297	0.08%
2019/11/12	21	36.97	30	37.20	38.00	-9	8,142	-0.11%
2019/11/11	20	36.15	10.2	35.65	35.95	9.8	7,823	0.12%
2019/11/08	18	34.54	18	35.07	35.80	0	7,792	0.00%
2019/11/07	10	31.65	12	32.10	33.40	-2	7,242	-0.03%
2019/11/05	0	0.00	3	30.50	30.50	-3	7,313	-0.04%
2019/11/04	0	0.00	2	30.78	30.80	-2	7,415	-0.03%
2019/10/31	1	30.40	6	30.48	30.20	-5	7,695	-0.06%
2019/10/28	1	30.80	0	0.00	30.70	1	7,960	0.01%
2019/10/24	3	31.35	1	31.35	31.70	2	8,071	0.02%
2019/10/23	0	0.00	1	31.45	31.45	-1	8,127	-0.01%
2019/10/21	1	30.85	5.2	31.38	31.00	-4.2	8,206	-0.05%
2019/10/18	1	31.45	1	31.55	31.75	0	8,207	0.00%
2019/10/17	0	0.00	2	31.13	31.45	-2	8,213	-0.02%
2019/10/16	1.3	30.40	1	31.05	30.80	0.3	8,214	0.00%
2019/10/15	2	30.58	0	0.00	30.65	2	8,252	0.02%
2019/10/14	1	32.40	0	0.00	31.90	1	8,173	0.01%
2019/10/09	2	32.05	0	0.00	32.30	2	8,148	0.02%
2019/10/07	1	32.55	1	32.25	32.40	0	8,202	0.00%
2019/10/02	0	0.00	63	33.10	32.95	-63	8,198	-0.77%
2019/10/01	3	32.37	1	32.40	32.95	2	8,163	0.02%
2019/09/26	1	33.45	1	33.40	33.45	0	7,933	0.00%
2019/09/25	0	0.00	1.7	33.11	33.20	-1.7	7,902	-0.02%
2019/09/20	0	0.00	0.7	33.25	33.40	-0.7	7,900	-0.01%
2019/09/18	0	0.00	1.8	33.34	33.30	-1.8	7,826	-0.02%
2019/09/17	2	33.05	3	33.55	32.80	-1	7,767	-0.01%
2019/09/16	0	0.00	3	33.60	33.40	-3	7,735	-0.04%
2019/09/12	2	33.85	2	33.73	34.00	0	7,669	0.00%
2019/09/11	0	0.00	0.7	33.25	33.45	-0.7	7,566	-0.01%
2019/09/10	0	0.00	1	32.45	32.50	-1	7,436	-0.01%
2019/09/09	1	33.65	2	33.28	32.65	-1	7,367	-0.01%
2019/09/06	0	0.00	2	32.45	32.90	-2	7,200	-0.03%
2019/09/05	3	32.23	3	32.58	32.50	0	7,044	0.00%
2019/09/04	2	32.00	4	31.83	32.15	-2	6,853	-0.03%
2019/09/03	1	31.10	10	31.40	31.20	-9	6,666	-0.14%
2019/09/02	6	31.12	8.5	31.10	31.20	-2.5	6,637	-0.04%
2019/08/30	0	0.00	2	30.83	30.80	-2	6,613	-0.03%
2019/08/29	31	30.51	0	0.00	30.70	31	6,570	0.47%
2019/08/28	0	0.00	3	30.10	30.10	-3	6,521	-0.05%
2019/08/27	0	0.00	0	30.60	30.70	0	6,492	0.00%
2019/08/26	10	29.50	3.3	30.37	30.25	6.7	6,376	0.11%
2019/08/23	1	30.35	15	30.20	30.00	-14	6,289	-0.22%
2019/08/22	2	30.60	54	30.63	30.55	-52	6,232	-0.83%
2019/08/21	4	30.49	4	30.93	30.55	0	6,268	0.00%
2019/08/20	76	30.67	25	30.64	30.60	51	6,373	0.80%
2019/08/19	1	30.00	0	0.00	30.15	1	6,273	0.02%
2019/08/16	31	30.14	1	29.75	29.60	30	6,315	0.48%
2019/08/15	2	29.25	3	28.83	29.40	-1	6,208	-0.02%
2019/08/14	5	29.99	40	29.34	29.10	-35	6,132	-0.57%
2019/08/13	15	30.07	6	30.15	29.60	9	6,004	0.15%
2019/08/12	3	31.03	40	30.18	31.50	-37	5,745	-0.64%
2019/08/08	0	0.00	22	28.75	28.95	-22	5,320	-0.41%
2019/08/07	6	27.54	5	27.75	27.70	1	5,099	0.02%
2019/08/06	13	28.12	0	0.00	28.25	13	4,788	0.27%
2019/08/05	0	0.00	1	28.45	28.45	-1	4,690	-0.02%
2019/08/02	6	27.97	2	27.93	27.80	4	4,576	0.09%
2019/08/01	5	28.33	0	0.00	28.80	5	4,498	0.11%
2019/07/31	3	28.65	6	28.77	28.65	-3	4,485	-0.07%
2019/07/30	2	28.50	18	28.86	28.20	-16	4,404	-0.36%
2019/07/29	1	28.50	2	28.63	28.65	-1	4,356	-0.02%
2019/07/25	0	0.00	1	27.70	28.05	-1	4,201	-0.02%
2019/07/24	0	0.00	2	27.48	27.55	-2	4,103	-0.05%
2019/07/23	1	26.95	2	26.93	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	11	26.51	26.65	-11	3,997	-0.28%
2019/07/19	4	26.23	4	26.30	26.05	0	3,961	0.00%
2019/07/18	0	0.00	2	26.10	26.10	-2	3,956	-0.05%
2019/07/17	2	25.90	7	26.16	25.90	-5	3,955	-0.13%
2019/07/16	0	0.00	1	25.45	25.70	-1	3,920	-0.03%
2019/07/15	2	25.03	0	0.00	25.25	2	3,895	0.05%
2019/07/12	7.1	25.35	0	0.00	25.30	7.1	3,958	0.18%
2019/07/11	0	0.00	2	25.43	25.55	-2	3,970	-0.05%
2019/07/10	0	0.00	2	24.95	25.00	-2	3,965	-0.05%
2019/07/05	1	24.45	0	0.00	24.45	1	4,362	0.02%
2019/07/04	1	24.50	3	24.65	24.55	-2	4,529	-0.04%
2019/07/03	2	24.63	2	24.68	24.65	0	4,828	0.00%
2019/07/02	0	0.00	13	24.63	24.70	-13	5,103	-0.25%
2019/07/01	2	24.38	2	24.43	24.50	0	5,257	0.00%
2019/06/28	6	23.99	1	24.50	23.85	5	5,282	0.09%
2019/06/27	1	24.10	0	0.00	24.30	1	5,388	0.02%
2019/06/25	3	24.03	1	24.30	23.85	2	5,463	0.04%
2019/06/24	5	24.21	1	24.30	24.25	4	5,501	0.07%
2019/06/21	1	24.20	0	0.00	24.30	1	5,719	0.02%
2019/06/20	6	24.19	3	24.12	24.15	3	5,828	0.05%
2019/06/13	3	23.62	0	0.00	23.55	3	7,190	0.04%
2019/06/11	2	23.73	1	23.75	23.70	1	7,374	0.01%
2019/06/10	2	23.63	0	0.00	23.65	2	7,424	0.03%
2019/06/06	3	23.48	0	0.00	23.35	3	7,564	0.04%
2019/06/05	10	24.40	3	24.37	24.35	7	7,642	0.09%
2019/06/04	2	23.75	5	23.80	23.80	-3	8,110	-0.04%
2019/06/03	0	0.00	2	22.98	23.50	-2	8,206	-0.02%
2019/05/31	11	23.05	2	23.00	23.30	9	8,267	0.11%
2019/05/27	10	22.67	0	0.00	22.35	10	8,381	0.12%
2019/05/23	2	23.83	0	0.00	23.40	2	8,245	0.02%
2019/05/21	12	24.29	0	0.00	24.15	12	8,123	0.15%
2019/05/20	2	24.33	0	0.00	24.20	2	8,099	0.02%
2019/05/10	2	26.10	14	25.95	25.95	-12	7,966	-0.15%
2019/05/09	3	26.08	35	26.01	25.95	-32	7,945	-0.40%
2019/05/08	1	26.50	0	0.00	26.45	1	7,903	0.01%
2019/05/07	13	26.55	0	0.00	26.95	13	7,867	0.17%
2019/05/06	2	26.30	0	0.00	26.20	2	7,826	0.03%
2019/05/03	7	27.35	0	0.00	27.35	7	7,787	0.09%
2019/04/30	1	26.55	0	0.00	26.90	1	7,734	0.01%
2019/04/29	1	26.45	0	0.00	26.70	1	7,722	0.01%
2019/04/25	6.2	27.20	0	0.00	27.15	6.2	7,644	0.08%
2019/04/24	0	0.00	1	27.00	26.85	-1	7,630	-0.01%
2019/04/22	3	27.53	2	27.05	27.10	1	7,548	0.01%
2019/04/18	6	26.70	0	0.00	26.70	6	7,487	0.08%
2019/04/17	1	27.40	0	0.00	27.40	1	7,426	0.01%
2019/04/16	1	27.40	0	0.00	27.60	1	7,380	0.01%
2019/04/12	11	27.87	1	27.45	27.45	10	7,359	0.14%
2019/04/11	11	28.55	0	0.00	28.30	11	7,239	0.15%
2019/04/10	0	0.00	10	29.05	29.20	-10	7,017	-0.14%
2019/04/09	0	0.00	11.5	28.51	29.05	-11.5	6,887	-0.17%
2019/04/08	10	28.05	18	28.36	27.90	-8	6,616	-0.12%
2019/04/03	1	27.20	3	27.25	27.20	-2	6,382	-0.03%
2019/04/02	2	26.73	0	0.00	26.70	2	6,251	0.03%
2019/04/01	2	26.90	2	26.88	26.90	0	6,185	0.00%
2019/03/29	0	0.00	1	26.60	26.20	-1	6,052	-0.02%
2019/03/28	1	26.15	2	26.18	26.10	-1	6,048	-0.02%
2019/03/27	1	26.30	1	26.20	26.45	0	6,038	0.00%
2019/03/26	4	27.39	4	27.29	26.60	0	6,024	0.00%
2019/03/25	3	27.10	5	26.91	26.95	-2	5,894	-0.03%
2019/03/22	2	27.05	5	27.06	26.95	-3	5,890	-0.05%
2019/03/21	12	26.95	3	27.12	26.95	9	5,757	0.16%
2019/03/20	2	26.18	17	26.18	26.45	-15	5,487	-0.27%
2019/03/19	1	25.05	5	25.01	25.20	-4	5,169	-0.08%
2019/03/15	1	24.10	0	0.00	24.30	1	4,960	0.02%
2019/03/14	13	23.97	0	0.00	23.90	13	4,976	0.26%
2019/03/13	8	24.30	2	24.25	24.10	6	4,987	0.12%
2019/03/12	1.2	24.26	1	24.75	24.20	0.2	5,001	0.00%
2019/03/11	7	24.44	0	0.00	24.55	7	4,931	0.14%
2019/03/08	15	24.55	0	0.00	24.60	15	5,016	0.30%
2019/03/07	0	0.00	2	26.25	26.70	-2	4,585	-0.04%
2019/03/05	2	26.40	0	0.00	25.95	2	4,473	0.04%
2019/03/04	0	0.00	4	25.83	26.15	-4	4,406	-0.09%
2019/02/27	1	25.15	1	25.45	25.55	0	4,320	0.00%
2019/02/25	0	0.00	1	25.70	25.65	-1	4,400	-0.02%
2019/02/21	1	25.10	0.2	25.05	25.05	0.8	4,667	0.02%
2019/02/20	2	25.35	0	0.00	25.40	2	4,740	0.04%
2019/02/19	3	25.40	0	0.00	25.65	3	4,860	0.06%
2019/02/18	0.3	25.55	0	0.00	25.75	0.3	4,899	0.01%
2019/02/13	0	0.00	1	25.75	25.70	-1	5,207	-0.02%
2019/02/11	0	0.00	1	25.15	25.05	-1	5,421	-0.02%
2019/01/30	2	24.75	0	0.00	24.65	2	5,464	0.04%
2019/01/29	1	25.05	0	0.00	25.20	1	5,601	0.02%
2019/01/25	0	0.00	1	25.50	25.50	-1	5,897	-0.02%
2019/01/24	1	25.10	2	25.90	25.10	-1	6,015	-0.02%
2019/01/18	0	0.00	70	24.98	24.90	-70	6,485	-1.08%
2019/01/17	0	0.00	2	25.10	24.75	-2	6,663	-0.03%
2019/01/16	0	0.00	20	24.90	24.80	-20	6,763	-0.30%
2019/01/15	0	0.00	20	24.55	24.55	-20	6,861	-0.29%
2019/01/14	0	0.00	1	24.40	24.30	-1	6,976	-0.01%
2019/01/11	0	0.00	0.8	24.40	24.40	-0.8	7,153	-0.01%
2019/01/10	85	24.05	81	24.30	24.05	4	7,215	0.06%
2019/01/08	0	0.00	1	24.60	24.85	-1	7,352	-0.01%
2019/01/07	1	24.90	0	0.00	24.60	1	7,500	0.01%
2019/01/04	1	24.95	0	0.00	25.20	1	7,669	0.01%
2018/12/28	0	0.00	1	25.80	26.10	-1	7,853	-0.01%
2018/12/27	0	0.00	4	25.30	25.50	-4	7,899	-0.05%
2018/12/26	2	25.05	1	25.10	25.10	1	8,017	0.01%
2018/12/25	10	25.25	0	0.00	25.55	10	8,178	0.12%
2018/12/24	1	25.95	0	0.00	25.95	1	8,384	0.01%
2018/12/22	0.7	25.80	0	0.00	25.70	0.7	8,510	0.01%
2018/12/21	16	25.47	15	25.75	26.25	1	8,660	0.01%
2018/12/20	20	25.70	0	0.00	25.70	20	8,950	0.22%
2018/12/19	1	26.15	1	26.20	26.30	0	9,065	0.00%
2018/12/18	33	26.28	1	26.55	26.10	32	9,068	0.35%
2018/12/17	63	26.83	33	27.35	26.30	30	9,002	0.33%
2018/12/14	23	27.03	0.8	27.05	27.05	22.2	8,877	0.25%
2018/12/12	5	28.70	2	28.45	28.30	3	8,790	0.03%
2018/12/11	1	27.25	2	27.68	27.75	-1	8,667	-0.01%
2018/12/10	1	27.00	0	0.00	27.50	1	8,747	0.01%
2018/12/07	1	27.60	5	27.57	27.30	-4	8,732	-0.05%
2018/12/06	5	27.22	6	27.38	27.60	-1	8,638	-0.01%
2018/12/05	5.8	27.73	1	28.00	27.45	4.8	8,530	0.06%
2018/12/04	0	0.00	1	28.40	28.20	-1	8,440	-0.01%
2018/12/03	3	28.00	2	28.25	28.05	1	8,336	0.01%
2018/11/30	0	0.00	1	27.30	27.30	-1	8,115	-0.01%
2018/11/29	2	27.10	2	26.93	26.70	0	8,013	0.00%
2018/11/28	0	0.00	0.8	26.60	26.65	-0.8	7,944	-0.01%
2018/11/27	0	0.00	1	26.10	26.85	-1	7,892	-0.01%
2018/11/26	1	25.80	0	0.00	25.80	1	7,782	0.01%
2018/11/22	2	26.60	2	27.03	26.20	0	7,691	0.00%
2018/11/21	0	0.00	2	26.35	27.00	-2	7,645	-0.03%
2018/11/20	6	26.84	5	27.14	26.55	1	7,541	0.01%
2018/11/19	0	0.00	2	26.63	26.75	-2	7,343	-0.03%
2018/11/16	3	26.33	1	27.40	26.20	2	7,267	0.03%
2018/11/15	2	26.88	1	27.10	26.90	1	7,149	0.01%
2018/11/14	6	27.20	6	27.37	26.70	0	7,168	0.00%
2018/11/13	10	26.94	15	27.01	27.20	-5	7,135	-0.07%
2018/11/12	3	26.97	3	27.12	26.80	0	7,010	0.00%
2018/11/09	6	26.12	6	26.13	26.15	0	6,859	0.00%
2018/11/07	1	25.30	1	25.30	25.40	0	6,632	0.00%
2018/11/06	4	25.73	4.8	25.55	25.25	-0.8	6,595	-0.01%
2018/11/05	1	25.10	0	0.00	25.10	1	6,425	0.02%
2018/11/01	0	0.00	7	22.67	23.45	-7	6,071	-0.12%
2018/10/31	0	0.00	3	21.12	21.35	-3	5,914	-0.05%
2018/10/30	8	21.22	1	21.85	20.20	7	5,841	0.12%
2018/10/29	3	22.90	2	23.35	22.35	1	5,637	0.02%
2018/10/26	3	23.23	0	0.00	23.35	3	5,586	0.05%
2018/10/17	0	0.00	6	23.54	23.50	-6	5,384	-0.11%
2018/10/15	15	23.88	20	23.65	23.60	-5	5,116	-0.10%
2018/10/12	10	22.65	1	23.30	23.50	9	5,047	0.18%
2018/10/09	0	0.00	1	23.60	23.60	-1	4,725	-0.02%
2018/10/05	2	23.10	1	22.60	22.60	1	4,572	0.02%
2018/10/04	0	0.00	1	24.05	24.10	-1	4,445	-0.02%
2018/10/03	1	24.20	1	24.20	24.25	0	4,271	0.00%
2018/10/02	1	24.25	2	24.23	23.65	-1	4,050	-0.02%
2018/09/26	2	23.85	2	23.95	23.45	0	3,783	0.00%
2018/09/25	0	0.00	1	23.55	23.90	-1	3,659	-0.03%
2018/09/21	0	0.00	2	23.30	23.40	-2	3,469	-0.06%
2018/09/20	1	23.10	3	22.98	22.85	-2	3,252	-0.06%
2018/09/19	13	22.92	12	22.74	22.85	1	3,122	0.03%
2018/09/18	3	22.63	4	22.54	22.60	-1	3,030	-0.03%
2018/09/17	0	0.00	5	21.40	21.90	-5	2,783	-0.18%
2018/09/14	2	20.50	1	20.65	20.35	1	2,841	0.04%
2018/09/13	2	20.00	0	0.00	20.05	2	3,146	0.06%
2018/09/12	1	20.30	0	0.00	20.00	1	3,180	0.03%
2018/09/11	1	20.35	0	0.00	20.40	1	3,205	0.03%
2018/09/10	1	20.00	2	20.58	20.15	-1	3,271	-0.03%
2018/09/07	2	21.15	0	0.00	20.85	2	3,315	0.06%
2018/09/06	0	0.00	2	21.55	21.60	-2	3,284	-0.06%
2018/09/05	1	21.00	0	0.00	21.15	1	3,148	0.03%
2018/09/03	2	20.93	0	0.00	20.90	2	3,288	0.06%
2018/08/22	2	21.30	0	0.00	21.20	2	3,816	0.05%
2018/08/20	1	21.00	0	0.00	20.95	1	3,938	0.03%
2018/08/15	2	21.63	20	21.80	21.40	-18	4,052	-0.44%
2018/08/14	1	21.90	0	0.00	21.85	1	4,217	0.02%
2018/08/08	10	23.40	0	0.00	23.25	10	4,258	0.23%
2018/08/07	1	23.05	1	23.20	23.25	0	4,288	0.00%
2018/08/06	0	0.00	2	23.15	23.00	-2	4,307	-0.05%
2018/08/02	7	22.30	0	0.00	22.15	7	4,343	0.16%
2018/08/01	3	22.40	0	0.00	22.35	3	4,552	0.07%
2018/07/31	0	0.00	1	22.40	22.40	-1	4,772	-0.02%
2018/07/30	1	22.50	0	0.00	22.30	1	4,792	0.02%
2018/07/23	0	0.00	1	22.15	22.10	-1	4,981	-0.02%
2018/07/17	0	0.00	13	22.50	22.40	-13	5,236	-0.25%
2018/07/09	0	0.00	5	21.80	21.65	-5	5,525	-0.09%
2018/07/05	4	21.45	0	0.00	21.30	4	5,561	0.07%
2018/07/04	5	22.25	0	0.00	22.15	5	5,542	0.09%
2018/07/03	5	22.65	0	0.00	22.55	5	5,535	0.09%
2018/07/02	1	23.00	0	0.00	23.10	1	5,542	0.02%
2018/06/29	1	23.05	0	0.00	23.05	1	5,572	0.02%
2018/06/25	3	24.03	2	24.03	23.55	1	5,702	0.02%
2018/06/22	6	22.55	18	23.50	24.80	-12	5,558	-0.22%
2018/06/21	0	0.00	6	22.90	23.00	-6	5,293	-0.11%
2018/06/20	2	22.25	2	22.20	22.15	0	5,330	0.00%
2018/06/19	5	22.40	0	0.00	22.85	5	5,356	0.09%
2018/06/15	2	22.85	3	22.90	23.20	-1	5,359	-0.02%
2018/06/14	0	0.00	1	22.75	22.60	-1	5,320	-0.02%
2018/06/13	1	23.25	6	23.10	22.95	-5	5,431	-0.09%
2018/06/12	0	0.00	1	23.20	23.00	-1	5,734	-0.02%
2018/06/11	1	23.00	0	0.00	22.95	1	5,675	0.02%
2018/06/08	0	0.00	10	22.85	22.85	-10	5,676	-0.18%
2018/06/07	1	22.80	0	0.00	22.75	1	5,763	0.02%
2018/06/06	0	0.00	1	22.60	22.65	-1	5,743	-0.02%
2018/06/05	0	0.00	6	22.20	22.20	-6	5,765	-0.10%
2018/06/04	1	22.15	0	0.00	21.95	1	5,680	0.02%
2018/06/01	0	0.00	5	21.90	21.80	-5	5,661	-0.09%
2018/05/29	5	22.05	2	22.15	22.20	3	5,563	0.05%
2018/05/25	0	0.00	62	21.85	21.70	-62	5,514	-1.12%
2018/05/24	0	0.00	30	21.70	21.70	-30	5,436	-0.55%
2018/05/23	30	21.40	0	0.00	21.35	30	5,424	0.55%
2018/05/22	0	0.00	30	22.05	21.60	-30	5,416	-0.55%
2018/05/21	0	0.00	37	21.89	21.95	-37	5,258	-0.70%
2018/05/18	2	20.65	0	0.00	20.75	2	5,210	0.04%
2018/05/17	7	20.80	1	20.85	20.75	6	5,240	0.11%
2018/05/15	30	21.30	1	21.35	21.10	29	5,266	0.55%
2018/05/14	27	21.44	0	0.00	21.40	27	5,442	0.50%
2018/05/11	1	21.75	35	21.85	21.75	-34	5,436	-0.63%
2018/05/09	1	22.25	10	22.03	22.25	-9	5,354	-0.17%
2018/05/08	1	21.80	3	21.53	22.05	-2	5,160	-0.04%
2018/05/04	0	0.00	3	21.05	21.00	-3	5,025	-0.06%
2018/04/30	1	20.75	0	0.00	20.65	1	5,084	0.02%
2018/04/27	11	20.57	0	0.00	20.35	11	5,081	0.22%
2018/04/26	1	20.65	10	20.60	20.30	-9	5,077	-0.18%
2018/04/25	13	20.42	3	20.00	20.55	10	5,055	0.20%
2018/04/24	1	21.30	0	0.00	20.95	1	4,979	0.02%
2018/04/23	1	22.15	0	0.00	22.05	1	4,942	0.02%
2018/04/20	1	22.00	9	22.05	22.05	-8	5,095	-0.16%
2018/04/19	3	22.25	0	0.00	22.30	3	5,031	0.06%
2018/04/17	11	22.75	0	0.00	22.70	11	4,968	0.22%
2018/04/16	5	22.90	0	0.00	22.85	5	5,011	0.10%
2018/04/13	5	23.10	0	0.00	23.10	5	4,987	0.10%
2018/04/11	0	0.00	1	23.60	23.50	-1	5,006	-0.02%
2018/04/09	1	23.55	0	0.00	23.55	1	5,137	0.02%
2018/04/03	0	0.00	3	23.70	23.85	-3	5,145	-0.06%
2018/04/02	2	24.20	11	24.00	23.85	-9	5,155	-0.17%
2018/03/30	9	23.79	2	23.75	23.85	7	5,157	0.14%
2018/03/29	0	0.00	3	23.00	23.05	-3	5,105	-0.06%
2018/03/28	3	23.57	0	0.00	23.30	3	4,980	0.06%
2018/03/26	7	23.45	0	0.00	23.40	7	4,863	0.14%
2018/03/22	3	24.80	0	0.00	24.35	3	4,761	0.06%
2018/03/21	3	24.77	0	0.00	24.65	3	4,805	0.06%
2018/03/20	0	0.00	1	24.95	24.85	-1	5,135	-0.02%
2018/03/19	8	25.09	1	25.05	25.05	7	5,212	0.13%
2018/03/16	25	25.84	5	25.90	25.70	20	5,125	0.39%
2018/03/15	2	25.95	0	0.00	25.80	2	4,877	0.04%
2018/03/14	4	26.10	0	0.00	26.10	4	5,124	0.08%
2018/03/13	3	26.65	0	0.00	26.20	3	5,199	0.06%
2018/03/12	1	26.50	0	0.00	26.50	1	5,211	0.02%
2018/03/08	1	25.55	0	0.00	25.55	1	5,441	0.02%
2018/03/01	0	0.00	1	25.50	25.55	-1	6,259	-0.02%
2018/02/22	2	24.75	9	24.58	24.75	-7	6,560	-0.11%
2018/02/21	1	23.90	0	0.00	24.35	1	6,604	0.02%
2018/02/12	5	23.40	5	23.45	23.50	0	6,677	0.00%
2018/02/09	1	23.75	0	0.00	23.80	1	6,734	0.01%
2018/02/07	0	0.00	3	24.50	24.50	-3	7,146	-0.04%
2018/02/06	3	25.23	51	23.85	23.75	-48	7,212	-0.67%
2018/02/05	2	25.95	0	0.00	26.15	2	7,178	0.03%
2018/02/01	6	26.65	2	26.63	26.60	4	7,511	0.05%
2018/01/31	50	26.70	0	0.00	26.65	50	7,576	0.66%
2018/01/30	1	26.85	20	26.90	26.90	-19	7,702	-0.25%
2018/01/26	5	26.65	0	0.00	26.55	5	8,327	0.06%
2018/01/25	3	27.00	0	0.00	26.85	3	8,491	0.04%
2018/01/23	1	26.85	2	26.70	26.85	-1	8,528	-0.01%
2018/01/22	1	26.80	2	26.80	26.75	-1	8,664	-0.01%
2018/01/18	0	0.00	13	27.17	27.00	-13	9,298	-0.14%
2018/01/17	29	27.12	0	0.00	27.05	29	9,505	0.31%
2018/01/16	8	26.95	4	27.01	27.30	4	9,568	0.04%
2018/01/15	1	26.35	2	26.35	26.35	-1	9,558	-0.01%
2018/01/12	3	26.35	0	0.00	26.25	3	9,622	0.03%
2018/01/10	8	26.19	1	26.05	26.05	7	9,769	0.07%
2018/01/08	0	0.00	2	27.05	26.85	-2	10,189	-0.02%
2018/01/05	1	26.90	0	0.00	26.90	1	10,569	0.01%
2018/01/04	4	27.21	3	26.92	27.05	1	10,909	0.01%
2018/01/03	1	26.85	1	26.90	26.65	0	11,278	0.00%