南茂 (8150)-永豐金-南投券商分點個股進出

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
31.30
漲跌
▼0.30
漲幅
-0.95%
成交量
1,578張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:30

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－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/12/09	1.1	31.71	0	0.00	31.40	1.1	2,478	0.04%
2024/12/03	3	32.30	0	0.00	32.10	3	2,630	0.11%
2024/12/02	0	0.00	0	32.30	32.40	0	2,666	0.00%
2024/11/29	0	31.55	0	0.00	32.05	0	2,711	0.00%
2024/11/28	1	31.40	0	0.00	31.65	1	2,767	0.04%
2024/11/27	0	32.05	0	0.00	31.85	0	2,776	0.00%
2024/11/21	2.5	31.82	0	0.00	31.95	2.5	2,833	0.09%
2024/11/20	1	31.90	0	0.00	32.05	1	2,856	0.04%
2024/11/19	0.1	32.35	0	0.00	32.35	0.1	2,870	0.00%
2024/11/18	1	32.25	0	0.00	32.20	1	2,886	0.03%
2024/11/14	3	31.97	2	32.00	32.00	1	2,932	0.03%
2024/11/13	1	32.10	0	0.00	31.65	1	2,932	0.04%
2024/11/12	1	32.80	2	32.85	32.95	-1	2,918	-0.03%
2024/11/11	1	33.10	0	0.00	33.45	1	2,900	0.03%
2024/11/08	1.1	34.13	0	0.00	33.85	1.1	2,864	0.04%
2024/11/06	3	34.57	0	0.00	34.60	3	2,771	0.11%
2024/11/05	1	35.65	0	0.00	35.65	1	2,695	0.04%
2024/11/04	0	0.00	1	36.00	35.95	-1	2,712	-0.04%
2024/11/01	2	36.00	0	0.00	36.10	2	2,753	0.07%
2024/10/29	7	35.39	0	0.00	35.35	7	2,770	0.25%
2024/10/28	1	35.90	0	0.00	36.00	1	2,765	0.04%
2024/10/25	1	36.00	0	0.00	36.30	1	2,773	0.04%
2024/10/21	1	36.30	0	0.00	36.60	1	2,836	0.04%
2024/10/17	1	36.45	0	0.00	36.45	1	2,902	0.03%
2024/10/16	2	36.03	3	36.47	36.70	-1	2,905	-0.03%
2024/10/15	2	36.45	0	0.00	36.20	2	2,876	0.07%
2024/10/14	1	36.40	0	0.00	36.45	1	2,879	0.03%
2024/10/11	4	36.61	0	0.00	36.65	4	2,874	0.14%
2024/10/09	3	37.23	6	37.04	37.25	-3	2,856	-0.11%
2024/10/08	3	37.38	1	37.35	37.50	2	2,848	0.07%
2024/10/07	1	37.80	1	37.95	38.00	0	2,869	0.00%
2024/10/04	1	37.60	1	37.55	37.30	0	2,893	0.00%
2024/10/01	1	37.50	0	0.00	37.60	1	2,889	0.03%
2024/09/30	5	37.80	1	38.00	37.50	4	2,910	0.14%
2024/09/27	3	37.73	0	0.00	37.65	3	2,871	0.10%
2024/09/26	1	36.95	3	36.95	36.95	-2	2,719	-0.07%
2024/09/25	0	0.00	2	37.00	36.90	-2	2,712	-0.07%
2024/09/24	8	36.79	0	0.00	36.65	8	2,734	0.29%
2024/09/23	10	37.05	0	0.00	37.05	10	2,791	0.36%
2024/09/18	1	37.00	1	36.80	36.80	0	2,802	0.00%
2024/09/05	1	36.50	0	0.00	36.05	1	2,823	0.04%
2024/09/04	16	36.83	0	0.00	36.45	16	2,795	0.57%
2024/09/02	5	38.53	0	0.00	38.50	5	2,692	0.19%
2024/08/30	10	38.20	8	38.21	38.15	2	2,645	0.08%
2024/08/27	4	37.31	1	37.55	37.55	3	2,645	0.11%
2024/08/23	0	37.30	0	0.00	37.30	0	2,709	0.00%
2024/08/22	1	37.40	6	37.71	37.50	-5	2,694	-0.19%
2024/08/21	11	37.45	1	37.35	37.35	10	2,710	0.37%
2024/08/19	10	37.35	0	0.00	37.30	10	2,843	0.35%
2024/08/16	6	37.78	0	0.00	37.55	6	2,953	0.20%
2024/08/15	24	37.96	15	37.75	37.75	9	3,026	0.30%
2024/08/14	7	38.71	0	0.00	38.15	7	3,124	0.22%
2024/08/13	4	39.84	3	39.35	39.95	1	3,101	0.03%
2024/08/09	0	0.00	20	37.70	37.60	-20	3,143	-0.64%
2024/08/08	2	37.25	0	0.00	37.15	2	3,176	0.06%
2024/08/07	5	37.50	5	37.80	37.85	0	3,231	0.00%
2024/08/05	25	36.96	21	36.54	36.15	4	3,353	0.12%
2024/08/02	20	39.71	0	0.00	39.55	20	3,345	0.60%
2024/08/01	11	39.55	10	40.03	40.50	1	3,370	0.03%
2024/07/31	5	39.25	5	39.63	39.45	0	3,373	0.00%
2024/07/29	21	39.76	10	40.45	39.75	11	3,385	0.32%
2024/07/26	14	39.31	14	39.85	40.65	0	3,396	0.00%
2024/07/23	0.3	40.80	20	40.40	40.90	-19.7	3,389	-0.58%
2024/07/22	54	39.90	20	40.29	40.30	34	3,380	1.01%
2024/07/19	43	41.94	4	41.61	41.70	39	3,360	1.16%
2024/07/17	24	42.86	0	0.00	42.85	24	3,338	0.72%
2024/07/16	2	43.10	0	0.00	43.20	2	3,356	0.06%
2024/07/12	3	43.30	2	43.60	43.60	1	3,397	0.03%
2024/07/11	3	43.45	0	0.00	43.60	3	3,408	0.09%
2024/07/10	2	43.20	0	0.00	43.60	2	3,445	0.06%
2024/07/09	49	42.79	1	43.05	42.55	48	3,446	1.39%
2024/07/08	18.1	43.69	0	0.00	43.65	18.1	3,443	0.53%
2024/07/05	5	43.15	0	0.00	43.30	5	3,427	0.15%
2024/07/02	17	42.30	0	0.00	42.50	17	3,508	0.48%
2024/07/01	11	42.56	0	0.00	42.50	11	3,536	0.31%
2024/06/28	1	42.50	0	0.00	42.90	1	3,547	0.03%
2024/06/27	31	42.36	2	42.60	42.75	29	3,538	0.82%
2024/06/26	0	0.00	2	45.30	45.00	-2	3,703	-0.05%
2024/06/25	0	0.00	2	45.28	45.35	-2	3,904	-0.05%
2024/06/21	3	45.45	0	0.00	45.70	3	4,069	0.07%
2024/06/19	0	0.00	2	44.95	44.70	-2	4,190	-0.05%
2024/06/18	0.1	44.85	0	0.00	44.75	0.1	4,285	0.00%
2024/06/14	3	44.63	0	0.00	44.80	3	4,602	0.07%
2024/06/11	5	43.86	1	44.00	43.50	4	4,700	0.09%
2024/06/06	1	43.80	0	0.00	43.75	1	4,823	0.02%
2024/06/05	3	44.10	2	43.95	43.90	1	4,865	0.02%
2024/06/04	5	44.19	0	0.00	44.10	5	4,970	0.10%
2024/06/03	0	44.30	0	0.00	44.30	0	5,068	0.00%
2024/05/31	2	44.75	0	0.00	44.20	2	5,162	0.04%
2024/05/30	6	45.19	2	45.70	45.05	4	5,156	0.08%
2024/05/28	0.1	45.04	1	44.70	45.00	-0.9	5,242	-0.02%
2024/05/27	2	44.45	2	44.30	44.25	0	5,296	0.00%
2024/05/24	20	43.88	15	44.25	44.15	5	5,285	0.09%
2024/05/23	25	44.15	1	44.70	44.35	24	5,255	0.46%
2024/05/21	0	0.00	1	44.35	44.65	-1	5,130	-0.02%
2024/05/20	3	43.85	0	0.00	43.85	3	5,027	0.06%
2024/05/17	27	43.22	0	0.00	43.20	27	4,908	0.55%
2024/05/16	1	43.65	0	0.00	43.65	1	4,821	0.02%
2024/05/15	2	43.60	0	0.00	43.45	2	4,826	0.04%
2024/05/14	10	43.45	0	0.00	43.45	10	4,860	0.21%
2024/05/13	5.1	43.04	1	42.90	42.90	4.1	4,828	0.08%
2024/05/10	78	43.93	0	0.00	43.40	78	4,785	1.63%
2024/05/09	5	45.15	0	0.00	45.20	5	4,670	0.11%
2024/05/08	5	45.18	3	45.73	45.50	2	4,636	0.04%
2024/05/07	26	45.60	1	45.65	45.60	25	4,603	0.54%
2024/05/06	5	45.50	0	0.00	45.40	5	4,562	0.11%
2024/05/03	10	45.50	0	0.00	45.50	10	4,557	0.22%
2024/05/02	5	45.95	5	46.35	46.40	0	4,532	0.00%
2024/04/30	22	46.27	0	0.00	45.90	22	4,527	0.49%
2024/04/29	6	47.00	0	0.00	47.00	6	4,522	0.13%
2024/04/25	34	46.33	0	0.00	46.20	34	4,678	0.73%
2024/04/24	2.4	47.05	0	0.00	47.30	2.4	4,678	0.05%
2024/04/22	28	44.89	27	45.32	45.35	1	4,707	0.02%
2024/04/19	129	45.70	0	0.00	45.65	129	4,735	2.72%	大買/鉅額交易
2024/04/18	42	46.85	0	0.00	46.85	42	4,811	0.87%
2024/04/17	1	47.20	0	0.00	47.45	1	4,924	0.02%
2024/04/16	20	46.91	1	46.75	46.85	19	4,932	0.39%
2024/04/15	30	47.91	0	0.00	48.10	30	4,881	0.61%
2024/04/12	30	48.70	0	0.00	48.70	30	4,891	0.61%
2024/04/11	20	48.31	0	0.00	48.75	20	4,866	0.41%
2024/04/10	6	48.51	3	48.90	48.75	3	4,843	0.06%
2024/04/09	19	48.49	1	48.80	48.85	18	4,812	0.37%
2024/04/08	1	48.90	0	0.00	48.65	1	4,773	0.02%
2024/04/03	19	49.05	18	48.70	49.25	1	4,736	0.02%
2024/04/02	15	49.15	25	49.36	49.25	-10	4,707	-0.21%
2024/04/01	20	49.35	0	0.00	49.35	20	4,709	0.42%
2024/03/29	43	50.08	36	49.85	50.00	7	4,671	0.15%
2024/03/28	0	0.00	3	51.67	51.00	-3	4,426	-0.07%
2024/03/27	0	0.00	5	50.16	50.70	-5	4,216	-0.12%
2024/03/26	103	48.22	2	48.40	48.40	101	4,105	2.46%	大買/鉅額交易
2024/03/25	11	50.15	1	49.35	49.95	10	4,057	0.25%
2024/03/22	2	50.50	1.1	49.95	50.90	0.9	4,012	0.02%
2024/03/21	0	0.00	10	50.65	51.00	-10	3,964	-0.25%
2024/03/20	18	50.58	135	50.31	50.10	-117	3,935	-2.97%	大賣/鉅額交易
2024/03/19	49	49.64	163	49.74	49.75	-114	3,747	-3.04%	大賣/鉅額交易
2024/03/15	0	0.00	3	47.85	47.65	-3	3,704	-0.08%
2024/03/14	2	47.03	0	0.00	47.55	2	3,703	0.05%
2024/03/13	8	48.43	1.1	48.18	48.50	6.9	3,701	0.19%
2024/03/12	0	0.00	1	48.00	48.10	-1	3,660	-0.03%
2024/03/08	8	47.66	7.2	47.02	46.90	0.8	3,605	0.02%
2024/03/07	2	46.50	5.2	47.07	47.15	-3.2	3,582	-0.09%
2024/03/06	1	46.10	1	46.30	46.65	0	3,501	0.00%
2024/03/05	4	45.00	5	45.00	45.10	-1	3,439	-0.03%
2024/03/04	2.1	44.94	65	44.61	45.10	-62.9	3,411	-1.84%
2024/03/01	5	44.45	3.3	44.42	43.95	1.7	3,303	0.05%
2024/02/29	0	0.00	2.1	44.05	44.10	-2.1	3,258	-0.06%
2024/02/27	1	43.00	20	43.70	43.65	-19	3,193	-0.59%
2024/02/26	20	43.45	0	0.00	43.45	20	3,173	0.63%
2024/02/23	2	43.75	0	0.00	43.25	2	3,197	0.06%
2024/02/22	0.1	43.90	3	43.50	44.00	-2.9	3,140	-0.09%
2024/02/21	19	43.12	0.1	43.30	43.15	18.9	3,103	0.61%
2024/02/20	11	43.50	0	0.00	43.50	11	3,101	0.35%
2024/02/19	20	43.60	0	0.00	43.60	20	3,098	0.65%
2024/02/16	3	43.22	1	43.55	43.50	2	3,115	0.06%
2024/02/15	5	42.95	8	43.69	43.65	-3	3,104	-0.10%
2024/02/05	23	41.66	0	0.00	41.70	23	3,058	0.75%
2024/02/01	8	42.29	0	0.00	42.25	8	3,111	0.26%
2024/01/31	5	42.39	4	42.65	42.80	1	3,169	0.03%
2024/01/30	7	42.61	0	0.00	42.70	7	3,222	0.22%
2024/01/29	33	42.14	1	42.15	42.25	32	3,291	0.97%
2024/01/26	43	43.00	40	42.62	42.60	3	3,572	0.08%
2024/01/25	36	42.94	0	0.00	42.80	36	3,605	1.00%
2024/01/24	31	43.15	0	0.00	43.15	31	3,620	0.86%
2024/01/23	76	43.17	0	0.00	43.10	76	3,637	2.09%
2024/01/22	5	43.96	5	44.10	43.95	0	3,630	0.00%
2024/01/19	6.1	43.72	1	43.70	43.70	5.1	3,632	0.14%
2024/01/18	11	42.86	0	0.00	42.95	11	3,565	0.31%
2024/01/17	25	42.84	10	43.07	43.00	15	3,746	0.40%
2024/01/16	1	42.85	1	43.10	42.80	0	3,897	0.00%
2024/01/15	1	43.60	0	0.00	43.20	1	4,088	0.02%
2024/01/12	1	42.95	5	43.19	42.80	-4	4,073	-0.10%
2024/01/11	0	0.00	72	43.15	43.50	-72	3,950	-1.82%
2024/01/10	8	41.85	0	0.00	41.85	8	3,866	0.21%
2024/01/08	14	40.98	0	0.00	41.15	14	3,859	0.36%
2024/01/05	25	41.64	0	0.00	41.40	25	3,859	0.65%
2024/01/04	15	42.10	0	0.00	42.10	15	3,845	0.39%
2024/01/03	15	41.94	4	42.00	41.85	11	3,854	0.29%
2024/01/02	10	41.96	0	0.00	42.00	10	3,839	0.26%
2023/12/29	0	0.00	1	42.45	42.25	-1	3,828	-0.03%
2023/12/26	0	0.00	2	43.03	43.10	-2	3,769	-0.05%
2023/12/25	0	0.00	1	42.65	42.40	-1	3,750	-0.03%
2023/12/22	0	0.00	2	42.85	42.45	-2	3,743	-0.05%
2023/12/21	1	42.30	3	42.52	42.45	-2	3,729	-0.05%
2023/12/20	3	42.15	3	42.45	42.45	0	3,712	0.00%
2023/12/19	4	43.30	3	42.63	42.90	1	3,654	0.03%
2023/12/18	0	0.00	6	44.18	43.70	-6	3,609	-0.17%
2023/12/15	5	43.61	5	43.55	43.10	0	3,550	0.00%
2023/12/14	8	43.38	6	43.59	43.35	2	3,466	0.06%
2023/12/13	0	42.15	4	43.15	43.15	-4	3,404	-0.12%
2023/12/12	0	0.00	1	42.50	42.45	-1	3,348	-0.03%
2023/12/11	3	42.98	0	0.00	42.40	3	3,319	0.09%
2023/12/08	0	0.00	3	42.38	42.45	-3	3,282	-0.09%
2023/12/05	0	0.00	2	41.70	41.85	-2	3,206	-0.06%
2023/12/04	0	0.00	0.2	41.60	42.00	-0.2	3,208	0.00%
2023/12/01	1	41.00	0	0.00	41.10	1	3,234	0.03%
2023/11/30	1	40.65	0	0.00	40.80	1	3,201	0.03%
2023/11/29	0	0.00	1	40.40	40.35	-1	3,166	-0.03%
2023/11/22	0	0.00	3	39.85	39.85	-3	3,338	-0.09%
2023/11/16	1	38.50	0	0.00	38.45	1	3,273	0.03%
2023/11/15	2	38.58	2	38.65	38.60	0	3,264	0.00%
2023/11/14	0	0.00	2	38.25	38.15	-2	3,238	-0.06%
2023/11/09	1	37.70	5	37.75	37.40	-4	3,172	-0.13%
2023/11/07	1	37.60	1	37.35	37.35	0	3,090	0.00%
2023/11/06	2	37.63	0	0.00	37.80	2	3,057	0.07%
2023/11/03	11	38.34	0	0.00	37.95	11	2,995	0.37%
2023/11/02	0	0.00	4	42.00	42.05	-4	2,742	-0.15%
2023/11/01	0.2	41.15	0	0.00	41.30	0.2	2,770	0.01%
2023/10/31	0	0.00	2	41.15	40.95	-2	2,819	-0.07%
2023/10/27	2	41.75	62	40.90	40.90	-60	2,781	-2.16%
2023/10/26	0	0.00	7	41.30	41.45	-7	2,757	-0.25%
2023/10/25	7	42.00	1	41.90	42.00	6	2,710	0.22%
2023/10/24	62	42.10	3	42.15	42.15	59	2,516	2.34%
2023/10/23	0	0.00	5	41.20	41.40	-5	2,312	-0.22%
2023/10/19	0	0.00	1	39.65	39.55	-1	2,097	-0.05%
2023/10/18	1	39.10	0	0.00	39.95	1	2,111	0.05%
2023/10/17	0	0.00	2	39.25	39.00	-2	2,098	-0.10%
2023/10/13	0	0.00	3	39.10	39.05	-3	2,128	-0.14%
2023/10/12	3	38.40	3	38.50	38.50	0	2,120	0.00%
2023/10/05	1	37.90	0	0.00	37.90	1	2,140	0.05%
2023/10/04	9	37.36	5	37.35	37.50	4	2,157	0.19%
2023/10/02	1	37.65	0	0.00	37.70	1	2,213	0.05%
2023/09/26	1	37.80	1	37.60	37.55	0	2,294	0.00%
2023/09/21	11	38.60	9.1	38.26	38.30	1.9	2,483	0.08%
2023/09/18	0	0.00	6	39.75	39.60	-6	2,632	-0.23%
2023/09/14	0	0.00	1	39.00	39.00	-1	2,678	-0.04%
2023/09/13	1	39.20	17	39.01	38.95	-16	2,713	-0.59%
2023/09/11	0	0.00	10	39.00	39.00	-10	2,770	-0.36%
2023/09/08	13	39.52	19	39.55	39.60	-6	2,798	-0.21%
2023/09/07	0	0.00	3	40.25	40.35	-3	2,809	-0.11%
2023/09/06	3	39.60	0	0.00	40.00	3	2,775	0.11%
2023/08/31	0	0.00	38	38.28	38.35	-38	2,721	-1.40%
2023/08/28	27	37.95	0.3	38.50	37.95	26.7	2,689	0.99%
2023/08/25	0	0.00	35	37.06	37.05	-35	2,583	-1.35%
2023/08/16	2	35.85	0	0.00	35.75	2	2,766	0.07%
2023/08/14	0	36.90	0	0.00	36.55	0	2,755	0.00%
2023/08/08	0	0.00	1	36.75	37.05	-1	2,735	-0.04%
2023/08/07	1	37.20	1	37.30	37.35	0	2,714	0.00%
2023/08/04	2	36.30	0	0.00	36.30	2	2,659	0.08%
2023/08/02	2	36.10	2	35.95	35.70	0	2,606	0.00%
2023/08/01	1.2	35.67	0	0.00	35.75	1.2	2,645	0.05%
2023/07/26	0	0.00	1	35.20	35.20	-1	2,635	-0.04%
2023/07/24	15	35.70	0	0.00	35.55	15	2,680	0.56%
2023/07/21	20	35.40	0	0.00	36.00	20	2,661	0.75%
2023/07/18	3	36.18	0	0.00	36.00	3	2,620	0.11%
2023/07/13	2	34.80	0	0.00	34.60	2	2,607	0.08%
2023/07/07	3	35.40	0	0.00	35.25	3	2,650	0.11%
2023/07/06	0	0.00	1	36.20	36.10	-1	2,648	-0.04%
2023/07/04	1	35.70	0	0.00	35.70	1	2,677	0.04%
2023/07/03	39	36.19	0	0.00	35.60	39	2,706	1.44%
2023/06/30	0	0.00	1	36.50	36.50	-1	2,701	-0.04%
2023/06/29	1.2	36.75	0	0.00	36.35	1.2	2,720	0.04%
2023/06/27	1	39.00	0	39.30	39.15	1	2,536	0.04%
2023/06/26	0	0.00	0.3	39.80	39.70	-0.3	2,484	-0.01%
2023/06/19	1.2	38.88	0	0.00	38.75	1.2	2,383	0.05%
2023/06/14	1	39.40	0	0.00	39.35	1	2,306	0.04%
2023/06/13	25	40.48	20	40.00	39.80	5	2,278	0.22%
2023/06/12	0	0.00	3	39.85	40.30	-3	2,251	-0.13%
2023/06/05	1	40.75	0	0.00	40.55	1	2,226	0.04%
2023/06/02	0	0.00	8.5	40.24	40.15	-8.5	2,252	-0.38%
2023/06/01	0	0.00	28	39.80	40.00	-28	2,247	-1.25%
2023/05/31	0	0.00	1	39.69	39.50	-1	2,257	-0.05%
2023/05/29	0	0.00	3	40.47	39.55	-3	2,282	-0.13%
2023/05/26	3	39.43	21	39.50	39.50	-18	2,283	-0.79%
2023/05/12	0	0.00	1	37.75	37.75	-1	2,346	-0.04%
2023/05/11	2	38.00	2	37.78	37.70	0	2,366	0.00%
2023/05/10	20	38.00	0	0.00	38.30	20	2,377	0.84%
2023/05/08	2	38.65	0	0.00	38.85	2	2,384	0.08%
2023/04/25	0.3	36.80	3	36.65	36.60	-2.7	2,572	-0.10%
2023/04/20	0	0.00	0	38.25	38.05	0	2,554	0.00%
2023/04/11	0	0.00	0	38.95	39.05	0	2,474	0.00%
2023/04/10	1	38.10	0	0.00	38.45	1	2,440	0.04%
2023/04/07	28.2	38.60	5	39.05	38.60	23.2	2,421	0.96%
2023/04/06	5	38.75	1	39.05	39.10	4	2,365	0.17%
2023/03/31	1.1	38.32	0	0.00	38.35	1.1	2,317	0.05%
2023/03/30	0.2	37.10	0	0.00	37.50	0.2	2,223	0.01%
2023/03/28	1	36.80	0	0.00	36.90	1	2,230	0.05%
2023/03/21	0	0.00	8	37.00	37.00	-8	2,272	-0.35%
2023/03/13	2	36.60	0	0.00	36.95	2	2,276	0.09%
2023/03/10	0.2	37.08	0	0.00	37.30	0.2	2,264	0.01%
2023/03/09	1	37.80	0	0.00	37.60	1	2,269	0.04%
2023/03/08	0.1	37.55	0	0.00	37.65	0.1	2,280	0.00%
2023/02/23	0	36.65	0	0.00	37.00	0	2,057	0.00%
2023/02/20	0	35.75	0	0.00	35.80	0	2,097	0.00%
2023/02/15	1	35.60	1	35.40	35.35	0	2,208	0.00%
2023/02/07	0	0.00	2	35.38	35.50	-2	2,334	-0.09%
2023/02/03	1	36.10	1	36.20	36.20	0	2,314	0.00%
2023/02/02	0	0.00	7	35.62	35.80	-7	2,255	-0.31%
2023/02/01	7	34.53	5.4	34.80	34.65	1.6	2,211	0.07%
2023/01/31	0	0.00	2	34.65	34.60	-2	2,197	-0.09%
2023/01/16	0	0.00	4	33.55	33.65	-4	2,219	-0.18%
2023/01/12	0	33.65	0	0.00	33.10	0	2,357	0.00%
2023/01/10	1	33.85	0	0.00	33.80	1	2,593	0.04%
2023/01/04	0	33.55	0	0.00	33.40	0	2,666	0.00%
2022/12/30	0	0.00	6	33.37	33.50	-6	2,668	-0.22%
2022/12/27	2	32.75	1	33.35	32.65	1	2,701	0.04%
2022/12/26	2	32.83	0	0.00	32.95	2	2,711	0.07%
2022/12/22	2.1	32.65	0	0.00	32.50	2.1	2,761	0.08%
2022/12/21	1	32.50	1	32.35	32.20	0	2,786	0.00%
2022/12/15	5	33.10	5	33.25	33.20	0	2,832	0.00%
2022/12/08	2.1	33.11	2	33.10	33.10	0.1	2,922	0.00%
2022/12/07	1	33.40	0	0.00	33.30	1	2,935	0.03%
2022/12/06	5	34.40	6	33.72	33.70	-1	2,928	-0.03%
2022/12/05	2	34.55	3	34.68	34.70	-1	2,933	-0.03%
2022/12/02	0	0.00	3	34.20	34.20	-3	2,933	-0.10%
2022/12/01	9	34.02	0	0.00	34.10	9	2,937	0.31%
2022/11/29	1	33.10	0	0.00	33.30	1	2,910	0.03%
2022/11/25	0	0.00	1	33.70	33.50	-1	2,954	-0.03%
2022/11/21	2	33.48	1	33.20	33.20	1	2,961	0.03%
2022/11/18	2	33.98	0	0.00	33.80	2	2,928	0.07%
2022/11/16	0	0.00	8	33.73	33.60	-8	2,875	-0.28%
2022/11/15	4	33.05	0	0.00	33.15	4	2,814	0.14%
2022/11/09	0.4	32.40	1	32.30	32.30	-0.6	2,752	-0.02%
2022/11/08	0	0.00	6	32.20	32.00	-6	2,728	-0.22%
2022/11/03	0	0.00	1	32.15	32.25	-1	2,679	-0.04%
2022/11/02	1	31.90	1	32.10	31.95	0	2,687	0.00%
2022/11/01	1	32.05	2	32.00	31.65	-1	2,720	-0.04%
2022/10/31	1	31.75	0	0.00	31.75	1	2,776	0.04%
2022/10/28	2	31.30	0	0.00	31.40	2	2,801	0.07%
2022/10/26	1	31.15	1	30.90	30.60	0	2,791	0.00%
2022/10/24	2	31.58	0	0.00	31.25	2	2,808	0.07%
2022/10/21	0	0.00	1	31.85	31.85	-1	2,761	-0.04%
2022/10/20	2	32.15	0	0.00	32.20	2	2,735	0.07%
2022/10/19	6	31.93	3	32.42	32.30	3	2,646	0.11%
2022/10/18	0	0.00	5	30.65	31.00	-5	2,465	-0.20%
2022/10/14	2	29.18	0	0.00	29.30	2	2,507	0.08%
2022/10/13	0	0.00	2	28.50	28.40	-2	2,567	-0.08%
2022/10/07	0	0.00	1	30.90	30.90	-1	2,649	-0.04%
2022/10/06	0	0.00	3	30.90	31.00	-3	2,689	-0.11%
2022/10/05	2	31.13	0	0.00	30.95	2	2,703	0.07%
2022/10/04	2	30.38	2	30.30	30.60	0	2,718	0.00%
2022/09/29	4.1	29.64	1	30.00	29.70	3.1	2,886	0.11%
2022/09/27	1	29.85	0	0.00	30.30	1	2,965	0.03%
2022/09/26	0	0.00	2	29.85	29.85	-2	3,054	-0.07%
2022/09/22	3	31.78	0	0.00	32.00	3	3,218	0.09%
2022/09/21	0	0.00	1	32.30	32.25	-1	3,330	-0.03%
2022/09/14	0	0.00	4	32.95	33.30	-4	3,606	-0.11%
2022/09/13	4	33.88	0	0.00	33.80	4	3,611	0.11%
2022/09/08	0	0.00	1	34.10	34.25	-1	3,649	-0.03%
2022/09/07	2	33.00	0	0.00	33.00	2	3,673	0.05%
2022/09/06	2	33.55	0	0.00	33.40	2	3,690	0.05%
2022/08/31	3	35.67	3	35.97	35.75	0	3,671	0.00%
2022/08/29	2	35.85	0	0.00	36.00	2	3,680	0.06%
2022/08/26	3	36.72	3	37.05	36.80	0	3,705	0.00%
2022/08/23	0	0.00	1	36.40	36.35	-1	3,790	-0.03%
2022/08/19	3	36.65	0	0.00	37.15	3	3,802	0.08%
2022/08/16	1	36.70	0	0.00	36.50	1	3,765	0.03%
2022/08/15	4	36.61	0	0.00	36.70	4	3,765	0.11%
2022/08/12	1	36.00	0	0.00	36.30	1	3,747	0.03%
2022/08/11	0	0.00	5	35.70	35.70	-5	3,764	-0.13%
2022/08/08	0	0.00	4	35.30	35.60	-4	3,783	-0.11%
2022/08/04	0	0.00	7	34.29	34.20	-7	3,723	-0.19%
2022/08/02	1	34.10	0	0.00	34.15	1	3,742	0.03%
2022/07/29	1	35.70	1	35.30	35.30	0	3,797	0.00%
2022/07/27	1	35.40	0	0.00	35.40	1	3,794	0.03%
2022/07/26	1	35.20	0	0.00	35.15	1	3,804	0.03%
2022/07/22	13	36.23	0	0.00	35.95	13	3,843	0.34%
2022/07/21	0	0.00	2	36.03	36.30	-2	3,839	-0.05%
2022/07/20	0.6	35.57	0	0.00	35.40	0.6	3,835	0.02%
2022/07/19	1	34.30	0	0.00	35.20	1	3,839	0.03%
2022/07/18	1	34.50	10	34.65	35.00	-9	3,864	-0.23%
2022/07/15	3	33.48	0	0.00	33.85	3	3,843	0.08%
2022/07/12	24	32.73	40	32.19	32.25	-16	3,819	-0.42%
2022/07/11	36	34.08	3	33.90	33.90	33	3,800	0.87%
2022/07/08	0	0.00	16	35.14	35.45	-16	3,775	-0.42%
2022/07/07	5	33.70	15	32.75	34.15	-10	3,746	-0.27%
2022/07/06	24	33.29	17	34.09	33.15	7	3,749	0.19%
2022/07/05	16	33.65	1	33.65	33.95	15	3,748	0.40%
2022/07/04	5.1	34.31	0	0.00	33.60	5.1	3,727	0.14%
2022/07/01	2.2	35.64	0	0.00	35.45	2.2	3,711	0.06%
2022/06/30	1	37.01	2	36.95	36.95	-1	3,623	-0.03%
2022/06/29	4.1	39.32	6	39.80	39.10	-1.9	3,526	-0.05%
2022/06/28	3	45.00	0	0.00	44.80	3	3,423	0.09%
2022/06/27	3	46.12	0	0.00	46.15	3	3,302	0.09%
2022/06/24	0.1	45.95	0	0.00	45.60	0.1	3,282	0.00%
2022/06/21	0.1	47.90	0	0.00	47.80	0.1	3,213	0.00%
2022/06/20	1	47.90	3	47.80	47.10	-2	3,226	-0.06%
2022/06/17	2	48.00	0	0.00	48.50	2	3,218	0.06%
2022/06/16	25	49.71	0	0.00	48.70	25	3,252	0.77%
2022/06/14	4	49.00	4	49.23	49.40	0	3,365	0.00%
2022/06/13	1	49.50	1	49.80	49.60	0	3,460	0.00%
2022/06/10	1	49.90	0	0.00	50.30	1	3,515	0.03%
2022/06/09	4	50.05	2	50.40	50.40	2	3,580	0.06%
2022/06/01	0	0.00	1	49.30	49.60	-1	4,021	-0.02%
2022/05/27	0	0.00	1	48.45	48.60	-1	4,516	-0.02%
2022/05/26	0	0.00	0	48.10	47.95	0	5,446	0.00%
2022/05/20	0	0.00	2	48.25	48.35	-2	6,532	-0.03%
2022/05/19	0	0.00	4	48.00	48.35	-4	6,686	-0.06%
2022/05/18	0	0.00	3	47.85	47.85	-3	6,697	-0.04%
2022/05/16	0	0.00	1	46.50	46.50	-1	6,863	-0.01%
2022/05/13	1	45.75	0	0.00	45.95	1	6,866	0.01%
2022/05/12	1	45.50	1	45.60	45.35	0	6,896	0.00%
2022/05/11	1	45.90	41	45.86	45.85	-40	6,903	-0.58%
2022/05/10	0	0.00	1	45.70	46.40	-1	6,916	-0.01%
2022/05/09	42	47.21	0	0.00	46.35	42	6,936	0.61%
2022/05/06	11	47.49	11	48.07	48.10	0	6,993	0.00%
2022/05/05	2	48.00	0	0.00	48.15	2	7,055	0.03%
2022/05/03	1	46.95	3	47.23	47.25	-2	7,167	-0.03%
2022/04/29	2	46.83	5	47.76	46.70	-3	7,237	-0.04%
2022/04/28	8	46.84	0	0.00	46.60	8	7,311	0.11%
2022/04/27	0.1	46.85	1	45.75	46.50	-0.9	7,377	-0.01%
2022/04/25	2	47.45	0	0.00	46.95	2	7,652	0.03%
2022/04/22	3	48.30	0	0.00	48.60	3	7,729	0.04%
2022/04/19	1	48.90	0	0.00	48.90	1	9,250	0.01%
2022/04/18	1	47.90	0	0.00	48.00	1	9,292	0.01%
2022/04/15	0	0.00	2	47.83	47.85	-2	9,303	-0.02%
2022/04/13	2	48.15	0	0.00	48.30	2	9,407	0.02%
2022/04/12	1.1	47.77	1	48.30	48.00	0.1	9,395	0.00%
2022/04/11	1	49.40	0	0.00	48.85	1	9,381	0.01%
2022/04/08	3	49.75	1	49.90	50.10	2	9,381	0.02%
2022/04/07	1	50.00	0	0.00	49.80	1	9,391	0.01%
2022/04/01	0	0.00	1	51.00	51.20	-1	9,445	-0.01%
2022/03/30	0	0.00	1	51.80	51.70	-1	9,584	-0.01%
2022/03/29	1	51.80	2	51.90	51.70	-1	9,654	-0.01%
2022/03/25	3	51.80	3	51.70	51.70	0	9,890	0.00%
2022/03/24	1	51.90	0	0.00	51.90	1	9,896	0.01%
2022/03/21	6	52.62	22	52.58	52.10	-16	10,032	-0.16%
2022/03/18	21	51.99	4	51.88	51.70	17	10,045	0.17%
2022/03/17	2	51.10	0	0.00	51.40	2	9,960	0.02%
2022/03/16	3	50.97	0	0.00	50.30	3	9,904	0.03%
2022/03/15	1	51.10	0	0.00	50.80	1	9,856	0.01%
2022/03/11	2	51.60	0	0.00	51.50	2	9,861	0.02%
2022/03/10	4	51.63	11	51.40	51.30	-7	9,886	-0.07%
2022/03/09	0	0.00	42	50.41	51.10	-42	9,853	-0.43%
2022/03/08	12.1	49.90	6	50.25	50.20	6.1	9,866	0.06%
2022/03/07	39	50.32	0	0.00	50.30	39	9,792	0.40%
2022/03/04	6	51.60	7	51.90	51.60	-1	9,667	-0.01%
2022/03/03	9	51.93	20	52.13	51.80	-11	9,586	-0.11%
2022/03/02	23	51.47	0.2	51.60	51.40	22.8	9,508	0.24%
2022/03/01	43.2	51.74	42	51.69	51.20	1.2	9,347	0.01%
2022/02/25	13	50.02	54.2	51.78	52.00	-41.2	8,431	-0.49%
2022/02/24	1	47.50	0	0.00	47.35	1	7,667	0.01%
2022/02/22	0	47.80	5	47.87	48.15	-5	7,780	-0.06%
2022/02/21	4	49.41	6	49.22	49.15	-2	7,954	-0.03%
2022/02/18	3	48.45	4	48.49	48.75	-1	8,077	-0.01%
2022/02/17	4	48.54	7	48.05	48.25	-3	8,172	-0.04%
2022/02/16	0	0.00	2	47.00	46.95	-2	8,150	-0.02%
2022/02/15	7	46.36	0	0.00	46.30	7	8,186	0.09%
2022/02/14	4	46.29	8	46.37	46.50	-4	8,258	-0.05%
2022/02/11	0	0.00	1	47.20	47.40	-1	8,348	-0.01%
2022/02/10	2	47.10	1	47.15	47.40	1	8,586	0.01%
2022/02/09	1	46.25	2	46.55	47.10	-1	8,604	-0.01%
2022/02/08	3	46.13	2	46.55	46.35	1	8,631	0.01%
2022/02/07	1	45.70	0	0.00	45.80	1	8,580	0.01%
2022/01/26	1	46.20	0	0.00	46.00	1	8,515	0.01%
2022/01/25	3	46.40	1	46.85	45.75	2	8,508	0.02%
2022/01/24	7.2	46.89	0	0.00	47.00	7.2	8,428	0.09%
2022/01/21	0	0.00	1	47.75	47.60	-1	8,450	-0.01%
2022/01/19	1	47.90	1	48.20	47.80	0	8,344	0.00%
2022/01/18	5	49.08	3	50.63	48.80	2	8,256	0.02%
2022/01/17	5	49.56	1	49.40	49.50	4	8,058	0.05%
2022/01/14	15	49.33	14	49.75	49.15	1	7,963	0.01%
2022/01/13	9	51.70	10.1	51.71	51.30	-1.1	7,572	-0.01%
2022/01/12	4	49.30	8	48.64	49.70	-4	6,735	-0.06%
2022/01/10	1	47.50	10	47.47	47.40	-9	6,531	-0.14%
2022/01/05	0	0.00	1	48.00	48.10	-1	6,602	-0.02%
2022/01/04	2	48.03	0	0.00	48.05	2	6,610	0.03%
2022/01/03	2	48.63	0	0.00	47.95	2	6,616	0.03%
2021/12/30	1	48.60	0	0.00	48.60	1	6,584	0.02%
2021/12/29	0	0.00	12	48.28	48.60	-12	6,595	-0.18%
2021/12/28	0	0.00	3.2	48.95	48.50	-3.2	6,615	-0.05%
2021/12/27	5	48.95	1	48.95	49.10	4	6,588	0.06%
2021/12/24	2.2	48.39	2	48.65	48.30	0.2	6,555	0.00%
2021/12/23	0	0.00	2	47.95	48.10	-2	6,556	-0.03%
2021/12/22	3	47.90	3	48.00	48.10	0	6,690	0.00%
2021/12/21	3	47.50	6	47.30	47.50	-3	6,587	-0.05%
2021/12/20	0.2	46.60	1	46.45	46.50	-0.8	6,497	-0.01%
2021/12/17	1	46.15	0	0.00	46.20	1	6,547	0.02%
2021/12/16	3	46.47	5	46.20	46.65	-2	6,626	-0.03%
2021/12/15	3	45.17	2	45.50	45.30	1	6,646	0.02%
2021/12/14	1	45.35	0	0.00	45.05	1	6,732	0.01%
2021/12/13	1	46.95	0	0.00	46.45	1	6,835	0.01%
2021/12/10	1	46.35	2	45.90	46.40	-1	6,850	-0.01%
2021/12/09	2	46.75	0	0.00	46.30	2	6,874	0.03%
2021/12/08	2	47.03	1	46.95	46.90	1	6,888	0.01%
2021/12/07	3	46.93	0	0.00	46.80	3	6,964	0.04%
2021/12/06	0	0.00	7	46.94	47.25	-7	7,034	-0.10%
2021/12/03	2	46.25	2	46.48	46.55	0	7,241	0.00%
2021/12/02	1	46.40	1	45.70	45.70	0	7,455	0.00%
2021/12/01	3	45.90	1	45.70	46.10	2	7,688	0.03%
2021/11/30	3	45.33	2	45.55	46.15	1	8,094	0.01%
2021/11/29	1	44.30	1	44.75	44.65	0	8,271	0.00%
2021/11/26	1	45.75	4	45.70	45.20	-3	8,644	-0.03%
2021/11/25	3	46.60	0	0.00	46.25	3	8,670	0.03%
2021/11/24	2	46.55	0	0.00	46.55	2	8,842	0.02%
2021/11/23	1	46.95	0	0.00	46.25	1	9,368	0.01%
2021/11/22	5	47.30	0	0.00	47.45	5	9,438	0.05%
2021/11/19	0	0.00	9	48.14	47.30	-9	9,517	-0.09%
2021/11/18	2	49.33	1	49.15	48.40	1	9,498	0.01%
2021/11/17	10	48.00	6	47.74	48.35	4	9,347	0.04%
2021/11/16	5	46.51	1	46.40	46.30	4	9,213	0.04%
2021/11/15	3	46.35	4	46.88	47.15	-1	9,247	-0.01%
2021/11/12	1	45.75	2	45.95	45.75	-1	9,353	-0.01%
2021/11/11	3	45.58	1	45.50	45.45	2	9,543	0.02%
2021/11/10	1	45.65	0	0.00	45.80	1	9,771	0.01%
2021/11/09	2	47.10	12	47.09	46.55	-10	10,257	-0.10%
2021/11/08	1	46.85	0	0.00	46.90	1	11,219	0.01%
2021/11/04	1	46.40	7	46.92	46.45	-6	12,611	-0.05%
2021/11/03	0	0.00	2	46.23	46.15	-2	12,808	-0.02%
2021/11/02	3	46.03	8	46.65	45.65	-5	13,311	-0.04%
2021/11/01	7	46.47	1	46.10	46.65	6	13,817	0.04%
2021/10/29	13	46.77	13	46.26	46.15	0	14,127	0.00%
2021/10/28	3	45.90	7	47.01	47.10	-4	14,375	-0.03%
2021/10/27	9	46.04	1	45.50	46.15	8	14,447	0.06%
2021/10/26	10	46.04	5	45.70	45.65	5	14,582	0.03%
2021/10/25	1	44.75	1	45.10	45.50	0	14,576	0.00%
2021/10/22	10	45.60	10	45.20	45.20	0	14,631	0.00%
2021/10/21	4	45.76	2	45.75	44.90	2	14,726	0.01%
2021/10/20	5	46.23	0	0.00	45.45	5	14,803	0.03%
2021/10/19	0	0.00	1	46.00	45.85	-1	14,875	-0.01%
2021/10/18	2	44.85	0	0.00	44.20	2	14,949	0.01%
2021/10/15	0	0.00	1	45.05	45.10	-1	15,039	-0.01%
2021/10/13	7.3	43.59	0	0.00	42.90	7.3	15,398	0.05%
2021/10/08	2	45.73	0	0.00	45.20	2	15,779	0.01%
2021/10/07	0	0.00	1	46.00	46.10	-1	15,972	-0.01%
2021/10/06	2	46.35	1	45.35	44.95	1	16,352	0.01%
2021/10/04	0.2	45.20	7	45.91	44.90	-6.8	16,513	-0.04%
2021/10/01	1	46.75	0	0.00	46.10	1	16,612	0.01%
2021/09/30	1	48.40	50	48.27	47.70	-49	16,782	-0.29%
2021/09/29	5	48.07	147	48.22	47.55	-142	16,754	-0.85%	大賣/鉅額交易
2021/09/27	10	51.60	0.7	52.00	51.60	9.3	16,736	0.06%
2021/09/24	6	52.02	3	52.20	52.10	3	16,784	0.02%
2021/09/23	31	51.77	0	0.00	51.80	31	16,730	0.19%
2021/09/22	36	50.83	36	52.31	52.50	0	16,601	0.00%
2021/09/17	60	53.30	1	53.60	53.30	59	16,502	0.36%
2021/09/16	60	53.66	3	53.77	53.20	57	16,407	0.35%
2021/09/15	40	54.98	28	54.64	54.90	12	16,242	0.07%
2021/09/13	3	55.80	0	0.00	55.60	3	16,251	0.02%
2021/09/10	4	55.73	8	55.83	57.00	-4	16,254	-0.02%
2021/09/09	6	52.87	85	54.07	54.90	-79	16,218	-0.49%
2021/09/08	93	53.77	5	53.40	53.60	88	16,168	0.54%
2021/09/07	4	57.18	4	57.48	56.90	0	16,026	0.00%
2021/09/06	2	59.60	0	0.00	59.00	2	15,808	0.01%
2021/09/03	15	60.07	36	60.31	60.90	-21	15,565	-0.13%
2021/09/02	3	58.80	28	58.40	57.10	-25	15,242	-0.16%
2021/09/01	16	60.31	8	60.39	59.80	8	15,195	0.05%
2021/08/31	15	57.97	1	57.90	58.80	14	15,020	0.09%
2021/08/30	5	57.74	25	57.88	58.10	-20	14,967	-0.13%
2021/08/27	94	57.40	37	58.25	56.60	57	14,812	0.38%
2021/08/26	4	56.38	26	55.81	56.50	-22	14,355	-0.15%
2021/08/25	2	56.60	39	55.39	55.30	-37	14,292	-0.26%
2021/08/24	8	55.51	3	55.50	55.30	5	14,183	0.04%
2021/08/23	32	54.85	25	54.66	55.60	7	14,114	0.05%
2021/08/20	60	54.12	199	55.10	53.50	-139	14,033	-0.99%	大賣/鉅額交易
2021/08/19	60	54.00	15	54.64	54.00	45	13,916	0.32%
2021/08/18	122	53.57	10	54.30	55.20	112	13,872	0.81%	大買/鉅額交易
2021/08/17	12	53.61	1	52.40	51.50	11	13,745	0.08%
2021/08/16	10	54.20	6	54.65	53.90	4	13,497	0.03%
2021/08/13	56	56.93	56	56.48	56.40	0	13,206	0.00%
2021/08/12	28	57.53	97	56.15	57.30	-69	12,622	-0.55%
2021/08/11	132	54.80	121	55.66	54.00	11	11,454	0.10%	大買/大賣/
2021/08/10	94	53.00	3	54.03	54.00	91	10,213	0.89%
2021/08/09	3	54.47	4	54.38	54.20	-1	10,159	-0.01%
2021/08/06	24	57.40	20	56.47	56.20	4	10,026	0.04%
2021/08/05	17	58.74	26	58.02	59.20	-9	9,673	-0.09%
2021/08/04	2	56.10	6	56.47	56.80	-4	9,365	-0.04%
2021/08/03	7	55.63	10	54.97	56.20	-3	9,201	-0.03%
2021/08/02	4	53.65	5	53.10	53.00	-1	8,902	-0.01%
2021/07/30	3	53.23	27	52.89	53.30	-24	8,827	-0.27%
2021/07/29	8	50.88	132	51.66	51.80	-124	8,735	-1.42%	大賣/鉅額交易
2021/07/28	96	50.48	8	49.28	50.80	88	8,793	1.00%
2021/07/27	59	51.55	0	0.00	51.50	59	8,871	0.67%
2021/07/26	0	0.00	2	53.00	52.80	-2	8,887	-0.02%
2021/07/23	11	51.77	10	50.70	50.70	1	9,021	0.01%
2021/07/22	25	51.87	6	51.53	51.50	19	9,177	0.21%
2021/07/21	19	51.21	26	51.50	51.60	-7	9,119	-0.08%
2021/07/20	30	51.09	27	51.21	50.50	3	9,067	0.03%
2021/07/19	4	53.60	0.1	53.80	53.30	3.9	8,878	0.04%
2021/07/15	2	54.20	20	54.00	54.30	-18	9,320	-0.19%
2021/07/14	2	52.25	1	52.00	52.60	1	9,389	0.01%
2021/07/13	26	53.07	116.4	52.64	51.60	-90.4	9,269	-0.98%	大賣/
2021/07/12	2	50.75	45	50.96	51.00	-43	9,017	-0.48%
2021/07/09	0	0.00	5	49.68	49.75	-5	8,937	-0.06%
2021/07/08	3	49.97	2	50.05	50.10	1	9,061	0.01%
2021/07/07	1	51.30	1	49.80	51.20	0	9,058	0.00%
2021/07/06	5	48.85	0	0.00	48.80	5	8,977	0.06%
2021/07/05	4	48.83	0	0.00	49.25	4	9,205	0.04%
2021/07/02	20	47.55	0	0.00	47.55	20	9,422	0.21%
2021/06/30	2	47.05	0	0.00	47.60	2	9,534	0.02%
2021/06/29	30	47.23	0	0.00	47.10	30	9,631	0.31%
2021/06/28	20	47.80	0	0.00	47.80	20	9,965	0.20%
2021/06/25	1	47.75	0	0.00	47.55	1	10,123	0.01%
2021/06/24	1	48.30	0	0.00	48.20	1	10,326	0.01%
2021/06/23	73	47.72	0	0.00	47.80	73	10,547	0.69%
2021/06/22	0	0.00	20	46.80	47.10	-20	10,673	-0.19%
2021/06/21	30	47.49	48	47.23	47.15	-18	10,830	-0.17%
2021/06/18	58	48.64	2	49.50	48.25	56	11,158	0.50%
2021/06/17	2	49.65	30	49.59	49.65	-28	11,326	-0.25%
2021/06/16	50	48.63	24	49.73	48.65	26	11,718	0.22%
2021/06/15	4	48.70	3	48.43	48.50	1	12,590	0.01%
2021/06/11	13	48.03	12	48.10	48.10	1	13,633	0.01%
2021/06/10	2	48.65	4	47.93	48.10	-2	13,816	-0.01%
2021/06/09	0	0.00	1	48.05	47.85	-1	14,069	-0.01%
2021/06/08	4	48.35	118	47.22	49.00	-114	14,010	-0.81%	大賣/鉅額交易
2021/06/07	51	45.95	12	45.77	46.15	39	13,821	0.28%
2021/06/04	66	45.42	20	45.75	45.20	46	13,751	0.33%
2021/06/03	40	46.92	36	46.72	46.45	4	13,755	0.03%
2021/06/02	1	45.90	249	46.98	47.05	-248	13,713	-1.81%	大賣/鉅額交易
2021/06/01	10	45.70	0	0.00	45.70	10	13,645	0.07%
2021/05/31	1	45.00	0	0.00	45.55	1	13,783	0.01%
2021/05/28	31	44.95	1	45.00	44.95	30	13,867	0.22%
2021/05/27	11	43.92	0	0.00	44.35	11	13,998	0.08%
2021/05/26	10	44.15	0	0.00	44.25	10	14,215	0.07%
2021/05/24	0	0.00	0.6	42.40	42.80	-0.6	14,493	0.00%
2021/05/20	2	42.60	0	0.00	41.70	2	14,780	0.01%
2021/05/19	4	42.30	0	0.00	42.30	4	14,983	0.03%
2021/05/18	3	40.88	24.5	41.76	42.55	-21.5	15,159	-0.14%
2021/05/17	65	40.03	18	40.94	39.65	47	15,295	0.31%
2021/05/14	5	43.28	0	0.00	42.35	5	15,213	0.03%
2021/05/13	3	42.18	8	42.77	42.50	-5	15,101	-0.03%
2021/05/12	36	41.21	16	41.28	41.65	20	14,970	0.13%
2021/05/11	11	41.95	0	0.00	41.80	11	14,889	0.07%
2021/05/10	52	44.98	0	0.00	44.85	52	14,764	0.35%
2021/05/07	40	45.60	4	45.56	45.90	36	14,805	0.24%
2021/05/06	2	43.90	0	0.00	43.90	2	14,811	0.01%
2021/05/05	14	44.24	1	45.35	43.90	13	14,819	0.09%
2021/05/04	57	44.91	1	44.75	45.00	56	14,918	0.38%
2021/05/03	1	48.30	2	47.75	46.30	-1	14,913	-0.01%
2021/04/29	2	47.95	1	48.05	47.70	1	14,963	0.01%
2021/04/28	13	49.75	2.8	50.29	50.30	10.2	14,973	0.07%
2021/04/27	3	49.32	1	48.85	48.85	2	15,031	0.01%
2021/04/22	8	50.61	6.1	48.98	47.30	1.9	15,496	0.01%
2021/04/21	10	49.56	6.2	49.60	49.70	3.8	15,210	0.02%
2021/04/20	3	47.57	10	47.58	47.50	-7	14,944	-0.05%
2021/04/19	3	46.43	0	0.00	46.70	3	15,115	0.02%
2021/04/16	1	46.65	2	46.43	46.65	-1	15,137	-0.01%
2021/04/14	1	45.70	0	0.00	44.75	1	15,118	0.01%
2021/04/13	2	47.35	14	46.15	45.70	-12	15,079	-0.08%
2021/04/12	0	0.00	20	47.35	46.90	-20	14,988	-0.13%
2021/04/09	15	46.85	20	47.62	46.85	-5	14,866	-0.03%
2021/04/08	27	45.77	5	47.45	47.50	22	14,645	0.15%
2021/04/07	3	45.48	26	46.18	45.30	-23	14,326	-0.16%
2021/04/06	11	44.56	10	45.25	45.30	1	14,332	0.01%
2021/04/01	3	43.90	1	44.40	44.20	2	14,267	0.01%
2021/03/31	13	45.64	9	45.41	44.25	4	14,237	0.03%
2021/03/30	10	44.60	11	44.46	44.90	-1	13,925	-0.01%
2021/03/29	15	44.15	2	44.45	44.15	13	13,837	0.09%
2021/03/26	1	44.55	0	0.00	44.65	1	13,744	0.01%
2021/03/25	1	42.70	3	42.85	43.30	-2	13,609	-0.01%
2021/03/24	2	43.43	0	0.00	43.05	2	13,697	0.01%
2021/03/23	3	44.63	25	44.24	44.10	-22	13,653	-0.16%
2021/03/22	10	43.21	1	42.80	42.95	9	13,468	0.07%
2021/03/19	6	43.56	15	43.52	43.50	-9	13,552	-0.07%
2021/03/18	19	42.99	17.2	43.07	43.75	1.8	13,281	0.01%
2021/03/17	27	39.63	55.3	40.51	40.65	-28.3	12,769	-0.22%
2021/03/15	10	38.38	109	37.76	38.20	-99	11,979	-0.83%	大賣/
2021/03/12	0	0.00	4	37.18	37.40	-4	11,844	-0.03%
2021/03/11	90	36.58	1	36.65	36.80	89	12,524	0.71%
2021/03/10	7	36.52	0	0.00	36.50	7	13,196	0.05%
2021/03/05	5	37.35	0	0.00	37.10	5	13,632	0.04%
2021/03/04	7	38.05	5	37.71	37.35	2	13,696	0.01%
2021/03/03	2	37.75	23	36.96	37.75	-21	13,544	-0.16%
2021/03/02	22	37.41	3	38.00	37.30	19	13,437	0.14%
2021/02/26	8	37.78	6	37.58	37.70	2	13,320	0.02%
2021/02/25	12	38.47	12	38.11	38.95	0	13,274	0.00%
2021/02/24	6	37.05	10	37.25	37.00	-4	13,110	-0.03%
2021/02/23	5	36.63	1	36.55	36.50	4	12,989	0.03%
2021/02/22	7	37.21	5	37.08	37.25	2	12,899	0.02%
2021/02/19	2	36.90	6	36.94	37.35	-4	12,757	-0.03%
2021/02/18	1	35.80	5	36.34	36.45	-4	12,566	-0.03%
2021/02/05	3	34.45	1	34.35	34.35	2	12,224	0.02%
2021/02/04	3	34.05	0	0.00	34.00	3	12,219	0.02%
2021/02/03	1	34.20	0	0.00	34.35	1	12,306	0.01%
2021/02/02	0	0.00	1	34.45	34.70	-1	12,344	-0.01%
2021/02/01	2	33.00	2	33.75	33.65	0	12,206	0.00%
2021/01/29	1	34.65	1	33.50	33.65	0	12,151	0.00%
2021/01/28	0	0.00	10	34.40	34.50	-10	12,056	-0.08%
2021/01/27	2	35.55	0	0.00	35.25	2	11,987	0.02%
2021/01/26	0	0.00	1	35.40	35.00	-1	11,917	-0.01%
2021/01/25	11	36.62	1.5	36.47	36.30	9.5	11,730	0.08%
2021/01/22	2	37.20	18	37.30	37.25	-16	11,588	-0.14%
2021/01/21	4	36.90	1	37.10	37.10	3	11,389	0.03%
2021/01/20	10	36.85	10	36.48	35.70	0	11,107	0.00%
2021/01/19	8	37.25	5	37.11	37.05	3	10,777	0.03%
2021/01/18	1	36.35	0	0.00	36.35	1	10,311	0.01%
2021/01/15	8	36.13	11	36.47	35.55	-3	10,167	-0.03%
2021/01/14	22	36.20	1	36.20	36.30	21	9,987	0.21%
2021/01/13	4	36.29	6	36.28	36.40	-2	9,871	-0.02%
2021/01/12	36.5	36.29	8	36.30	35.80	28.5	9,708	0.29%
2021/01/11	1	35.50	6	35.13	35.65	-5	9,181	-0.05%
2021/01/08	2	35.55	2	34.80	35.10	0	9,041	0.00%
2021/01/07	2	35.25	13	35.03	35.25	-11	8,917	-0.12%
2021/01/04	0	0.00	3	34.60	34.70	-3	8,560	-0.04%
2020/12/31	0	0.00	9	34.57	34.35	-9	8,526	-0.11%
2020/12/30	2	34.70	6	34.69	34.70	-4	8,473	-0.05%
2020/12/29	13	35.13	6	35.07	35.00	7	8,439	0.08%
2020/12/28	0	0.00	1	34.50	34.50	-1	8,260	-0.01%
2020/12/25	0	0.00	5	34.53	34.40	-5	8,197	-0.06%
2020/12/24	0	0.00	5	33.78	34.05	-5	8,103	-0.06%
2020/12/23	2	33.48	7	33.44	33.50	-5	8,069	-0.06%
2020/12/22	12	34.68	3	34.55	33.50	9	8,055	0.11%
2020/12/21	1	33.95	0	0.00	34.35	1	7,954	0.01%
2020/12/18	7	34.77	1	35.60	34.70	6	7,861	0.08%
2020/12/17	4	34.25	9	34.79	34.95	-5	7,605	-0.07%
2020/12/16	5	35.27	7	34.87	34.55	-2	7,451	-0.03%
2020/12/15	11	35.29	16	35.26	34.65	-5	7,247	-0.07%
2020/12/14	18	37.21	2	37.40	36.60	16	6,932	0.23%
2020/12/11	24	36.93	21	36.90	37.15	3	6,728	0.04%
2020/12/10	3	36.65	3	36.67	36.75	0	6,262	0.00%
2020/12/09	10	36.78	27	36.33	37.05	-17	6,067	-0.28%
2020/12/08	1	36.10	7	35.94	36.25	-6	5,772	-0.10%
2020/12/07	53	37.03	24	37.38	36.50	29	5,536	0.52%
2020/12/04	50	35.10	6	35.21	35.70	44	4,719	0.93%
2020/12/03	11	33.27	12	33.72	33.20	-1	3,957	-0.03%
2020/12/01	3	32.07	2	32.05	32.00	1	3,505	0.03%
2020/11/30	0	0.00	3	31.85	31.85	-3	3,431	-0.09%
2020/11/27	5	31.25	0	0.00	31.25	5	3,315	0.15%
2020/11/26	0	0.00	1	31.30	31.50	-1	3,295	-0.03%
2020/11/24	0	0.00	2	31.95	31.65	-2	3,235	-0.06%
2020/11/23	0	0.00	8	31.48	31.95	-8	3,045	-0.26%
2020/11/20	1	30.10	0	0.00	30.20	1	2,843	0.04%
2020/11/19	0	0.00	2	30.50	30.35	-2	2,834	-0.07%
2020/11/18	3	30.40	3	30.48	30.45	0	2,811	0.00%
2020/11/17	0	0.00	4	30.18	30.05	-4	2,786	-0.14%
2020/11/16	0	0.00	4	29.91	30.00	-4	2,838	-0.14%
2020/11/13	0	0.00	4	29.70	29.50	-4	2,841	-0.14%
2020/11/12	6	29.54	0	0.00	29.30	6	2,825	0.21%
2020/11/10	1	30.10	5	29.95	29.85	-4	2,697	-0.15%
2020/11/09	1	29.25	0	0.00	29.30	1	2,667	0.04%
2020/11/06	1	28.95	0	0.00	28.90	1	2,688	0.04%
2020/11/05	0	0.00	28	28.89	28.75	-28	2,712	-1.03%
2020/11/04	2	28.65	0	0.00	28.85	2	2,722	0.07%
2020/11/03	15	28.46	17	28.56	28.65	-2	2,729	-0.07%
2020/11/02	14	28.06	2	28.25	28.05	12	2,762	0.43%
2020/10/30	6	28.18	2	28.30	28.15	4	2,794	0.14%
2020/10/29	9	28.21	0	0.00	28.40	9	2,774	0.32%
2020/10/28	11	28.80	0	0.00	28.75	11	2,779	0.40%
2020/10/26	2	29.23	0	0.00	29.10	2	2,885	0.07%
2020/10/23	1	29.30	0	0.00	29.35	1	2,911	0.03%
2020/10/20	0	0.00	4.5	29.29	29.15	-4.5	3,036	-0.15%
2020/10/16	0	0.00	3	29.15	28.85	-3	3,060	-0.10%
2020/10/15	0	0.00	6	29.13	29.05	-6	3,078	-0.19%
2020/10/13	2	28.80	0	0.00	28.90	2	3,134	0.06%
2020/10/12	1	29.00	1	29.05	29.10	0	3,197	0.00%
2020/10/05	3	28.58	3	28.48	28.40	0	3,325	0.00%
2020/09/25	1	27.20	1	27.45	27.25	0	3,869	0.00%
2020/09/24	6	28.15	0	0.00	28.05	6	4,006	0.15%
2020/09/17	0	0.00	11	29.87	29.90	-11	4,521	-0.24%
2020/09/15	1	29.70	0	0.00	29.65	1	4,594	0.02%
2020/09/14	10	29.50	0	0.00	29.50	10	4,750	0.21%
2020/09/11	2	28.80	0	0.00	28.55	2	4,866	0.04%
2020/09/10	1	29.00	0	0.00	28.95	1	4,959	0.02%
2020/09/09	0	0.00	1	29.30	29.30	-1	5,069	-0.02%
2020/09/08	4	29.34	3	29.30	29.30	1	5,150	0.02%
2020/09/07	0	0.00	0.5	29.30	29.30	-0.5	5,260	-0.01%
2020/08/25	0	0.00	5	29.65	29.80	-5	6,970	-0.07%
2020/08/21	5	29.30	0	0.00	29.25	5	7,034	0.07%
2020/08/20	2	29.30	1	29.75	29.10	1	7,055	0.01%
2020/08/19	2	31.03	0	0.00	30.60	2	7,002	0.03%
2020/08/18	4	31.58	0	0.00	31.45	4	6,951	0.06%
2020/08/14	2	31.80	0	0.00	31.90	2	7,147	0.03%
2020/08/13	0	0.00	6	32.45	31.85	-6	7,177	-0.08%
2020/08/12	1	31.70	1	31.95	32.15	0	7,191	0.00%
2020/08/07	6	31.98	0	0.00	31.90	6	7,338	0.08%
2020/08/05	0	0.00	5	32.40	32.55	-5	7,428	-0.07%
2020/08/03	0	0.00	3	32.03	31.95	-3	7,742	-0.04%
2020/07/31	0	0.00	9	32.13	31.90	-9	8,030	-0.11%
2020/07/30	1	32.25	1	31.80	32.00	0	8,114	0.00%
2020/07/29	1	31.05	0	0.00	31.15	1	8,296	0.01%
2020/07/28	5	31.12	0	0.00	30.35	5	8,465	0.06%
2020/07/27	1	31.25	1	31.25	31.20	0	8,491	0.00%
2020/07/23	1.5	32.30	0	0.00	32.35	1.5	8,495	0.02%
2020/07/22	0	0.00	7	32.31	32.65	-7	8,636	-0.08%
2020/07/20	5	31.35	0	0.00	31.65	5	8,689	0.06%
2020/07/17	6	32.00	0	0.00	31.75	6	8,692	0.07%
2020/07/15	1	32.35	21	32.39	32.30	-20	8,733	-0.23%
2020/07/13	1	32.55	1.8	32.65	32.80	-0.8	8,851	-0.01%
2020/07/10	0	0.00	11	32.31	32.00	-11	8,986	-0.12%
2020/07/09	21	33.26	10	33.05	32.90	11	8,967	0.12%
2020/07/08	2	33.30	0	0.00	33.30	2	8,993	0.02%
2020/07/07	1	34.65	2	33.95	33.65	-1	9,043	-0.01%
2020/07/06	1.5	34.05	4	34.18	34.00	-2.5	9,022	-0.03%
2020/07/03	3.2	33.40	9	32.92	33.40	-5.8	8,798	-0.07%
2020/07/02	0	0.00	3	31.92	32.40	-3	8,730	-0.03%
2020/07/01	1	32.20	10	31.85	31.60	-9	8,715	-0.10%
2020/06/30	12	33.79	0	0.00	33.80	12	8,505	0.14%
2020/06/29	1	33.50	0	0.00	33.50	1	8,367	0.01%
2020/06/24	2	33.78	3	33.40	33.55	-1	8,360	-0.01%
2020/06/23	5	33.85	5	33.80	33.85	0	8,358	0.00%
2020/06/22	0.2	34.10	0	0.00	34.20	0.2	8,367	0.00%
2020/06/19	5	34.55	4	34.74	34.80	1	8,473	0.01%
2020/06/18	0.8	34.25	5	34.10	34.50	-4.2	8,355	-0.05%
2020/06/17	12	33.94	3	33.98	33.75	9	8,233	0.11%
2020/06/15	2	32.93	1	32.85	32.55	1	8,277	0.01%
2020/06/12	1	32.80	2	33.05	33.25	-1	8,262	-0.01%
2020/06/11	12	33.73	2	33.85	33.45	10	8,238	0.12%
2020/06/10	0	0.00	27	33.39	33.35	-27	8,093	-0.33%
2020/06/09	0	0.00	21	33.11	33.10	-21	8,205	-0.26%
2020/06/08	1	33.60	0	0.00	33.65	1	8,314	0.01%
2020/06/05	1	33.40	54	33.51	33.35	-53	8,602	-0.62%
2020/06/04	2	32.85	47	32.90	32.90	-45	8,829	-0.51%
2020/06/03	33	33.27	9	33.21	33.25	24	8,871	0.27%
2020/06/02	49	34.19	15	34.23	34.05	34	8,641	0.39%
2020/06/01	15	31.66	14	31.82	32.15	1	8,011	0.01%
2020/05/29	2	31.10	1	31.30	30.90	1	7,960	0.01%
2020/05/28	4	31.36	4	31.45	30.90	0	7,960	0.00%
2020/05/27	5	31.49	8	31.79	31.55	-3	7,943	-0.04%
2020/05/26	4	31.46	5	31.60	31.35	-1	7,928	-0.01%
2020/05/25	8	31.09	5	31.35	31.50	3	7,894	0.04%
2020/05/22	53	31.84	3	31.65	31.40	50	7,883	0.63%
2020/05/21	0	0.00	13	31.92	32.05	-13	7,858	-0.17%
2020/05/19	1	30.45	1	30.65	30.45	0	7,691	0.00%
2020/05/15	2	30.95	3	31.57	30.80	-1	7,614	-0.01%
2020/05/14	5	31.57	46	31.57	31.15	-41	7,541	-0.54%
2020/05/13	3	32.18	3	32.38	32.40	0	7,448	0.00%
2020/05/12	2	32.35	0	0.00	32.30	2	7,429	0.03%
2020/05/11	6	32.79	2	32.80	32.55	4	7,377	0.05%
2020/05/08	18	32.16	12	32.16	32.20	6	7,245	0.08%
2020/05/07	16	32.11	3	32.02	31.60	13	7,055	0.18%
2020/05/06	2	31.80	2	31.58	31.75	0	6,778	0.00%
2020/05/04	17	30.68	2.1	31.64	31.50	14.9	6,462	0.23%
2020/04/30	5	30.75	0	0.00	30.70	5	6,301	0.08%
2020/04/29	12	30.18	1	30.10	30.15	11	6,271	0.18%
2020/04/28	2	30.25	0.2	30.10	30.10	1.8	6,275	0.03%
2020/04/27	2	30.38	15	30.12	30.35	-13	6,328	-0.21%
2020/04/24	0	0.00	1	28.95	29.30	-1	6,208	-0.02%
2020/04/23	4	28.70	7	29.05	28.55	-3	6,138	-0.05%
2020/04/22	6	28.21	10	28.00	28.80	-4	6,075	-0.07%
2020/04/21	6	28.83	3	28.90	28.60	3	6,050	0.05%
2020/04/16	5	29.18	5	29.66	29.25	0	5,879	0.00%
2020/04/15	24	29.66	5	29.74	29.60	19	5,868	0.32%
2020/04/13	0	0.00	2	27.90	27.90	-2	5,703	-0.04%
2020/04/10	5	28.55	0	0.00	28.45	5	5,665	0.09%
2020/04/09	1	28.70	0	0.00	29.25	1	5,567	0.02%
2020/04/08	0	0.00	20	28.04	28.35	-20	5,455	-0.37%
2020/04/07	5	27.20	1	27.25	27.55	4	5,460	0.07%
2020/04/01	15	26.80	3	26.57	26.95	12	5,322	0.23%
2020/03/31	1	26.70	0	0.00	26.60	1	5,317	0.02%
2020/03/27	1	26.95	2	26.75	26.15	-1	5,279	-0.02%
2020/03/26	3	26.47	1	26.80	26.60	2	5,191	0.04%
2020/03/25	2	26.95	0	0.00	26.55	2	5,159	0.04%
2020/03/24	1	25.80	2	26.05	25.80	-1	5,009	-0.02%
2020/03/20	1	25.60	1	25.30	25.95	0	5,061	0.00%
2020/03/19	1	24.30	17	23.38	24.30	-16	4,986	-0.32%
2020/03/18	2	25.30	0	0.00	25.00	2	4,972	0.04%
2020/03/17	1	25.50	1	25.35	25.45	0	4,949	0.00%
2020/03/16	7	26.79	4	26.54	25.50	3	4,935	0.06%
2020/03/13	20	25.94	17	26.28	26.95	3	4,851	0.06%
2020/03/12	10	28.63	4	28.10	28.10	6	4,697	0.13%
2020/03/11	6	30.49	0	0.00	29.80	6	4,571	0.13%
2020/03/10	2	31.48	6	31.00	32.50	-4	4,266	-0.09%
2020/03/09	7	31.24	2	30.88	30.70	5	4,076	0.12%
2020/03/06	0	0.00	12	30.48	30.55	-12	3,927	-0.31%
2020/03/05	2	30.10	2	30.00	30.10	0	3,952	0.00%
2020/03/04	1	29.45	0	0.00	29.40	1	4,006	0.02%
2020/02/27	1	29.50	0	0.00	29.45	1	4,078	0.02%
2020/02/24	0	0.00	1	30.85	31.00	-1	4,323	-0.02%
2020/02/21	2	30.85	0	0.00	30.85	2	4,351	0.05%
2020/02/18	2	31.25	0	0.00	31.25	2	4,850	0.04%
2020/02/10	0	0.00	1	29.70	30.00	-1	7,657	-0.01%
2020/02/07	2.5	29.98	0	0.00	30.00	2.5	7,673	0.03%
2020/02/06	0	0.00	1	30.55	30.60	-1	7,685	-0.01%
2020/02/05	1	29.55	0	0.00	29.70	1	7,674	0.01%
2020/02/04	1	29.45	1	29.65	29.55	0	7,664	0.00%
2020/02/03	0	0.00	1	28.55	28.90	-1	7,674	-0.01%
2020/01/31	3	30.10	0	0.00	30.00	3	7,640	0.04%
2020/01/30	2	30.83	1	31.05	29.95	1	7,627	0.01%
2020/01/20	11	33.30	0	0.00	33.25	11	7,551	0.15%
2020/01/13	1	34.05	0	0.00	34.15	1	7,759	0.01%
2020/01/09	0	0.00	17	33.88	34.25	-17	7,821	-0.22%
2020/01/08	1	32.00	2	32.00	32.60	-1	7,834	-0.01%
2020/01/07	10	32.87	6	32.90	32.70	4	7,993	0.05%
2020/01/06	3	33.50	1	33.65	33.40	2	8,007	0.02%
2020/01/03	2	34.18	5	34.75	34.20	-3	8,018	-0.04%
2019/12/31	11	34.45	0	0.00	34.25	11	8,043	0.14%
2019/12/30	1	35.05	2	35.00	35.10	-1	7,973	-0.01%
2019/12/27	0	0.00	10	34.90	35.30	-10	7,972	-0.13%
2019/12/26	1	34.35	0	0.00	34.40	1	7,974	0.01%
2019/12/24	10	34.65	0	0.00	34.60	10	8,197	0.12%
2019/12/23	0	0.00	2	35.55	35.20	-2	8,229	-0.02%
2019/12/20	2	35.78	0	0.00	35.20	2	8,280	0.02%
2019/12/19	4	35.71	10	35.71	35.55	-6	8,291	-0.07%
2019/12/18	1	36.25	1	35.90	35.90	0	8,293	0.00%
2019/12/17	4	36.19	6	36.28	36.25	-2	8,288	-0.02%
2019/12/16	4	35.64	3	35.67	35.55	1	8,217	0.01%
2019/12/13	7	35.49	1	35.30	35.30	6	8,241	0.07%
2019/12/12	3	35.47	2	35.80	35.85	1	8,124	0.01%
2019/12/11	0	0.00	2	35.75	35.45	-2	8,152	-0.02%
2019/12/10	1	35.05	0	0.00	35.15	1	8,208	0.01%
2019/12/06	7	35.09	0	0.00	34.85	7	8,344	0.08%
2019/12/05	3	35.00	10	35.00	35.20	-7	8,441	-0.08%
2019/12/04	10	34.45	1	34.90	35.05	9	8,507	0.11%
2019/12/02	0	33.80	0	0.00	34.00	0	8,711	0.00%
2019/11/29	2	34.35	0	0.00	34.25	2	8,695	0.02%
2019/11/28	2	35.25	10	35.20	35.20	-8	8,632	-0.09%
2019/11/27	0.5	35.40	0	0.00	35.45	0.5	8,629	0.01%
2019/11/26	1	35.65	1	35.65	35.80	0	8,686	0.00%
2019/11/25	10	35.65	0	0.00	35.65	10	8,679	0.12%
2019/11/21	2	35.93	1	35.85	36.00	1	8,769	0.01%
2019/11/18	3	36.20	0	0.00	36.75	3	8,677	0.03%
2019/11/15	0	0.00	1	36.70	36.25	-1	8,639	-0.01%
2019/11/14	3	36.75	2	36.48	36.70	1	8,431	0.01%
2019/11/13	1	37.75	17	38.15	37.80	-16	8,297	-0.19%
2019/11/12	13	37.93	5	37.77	38.00	8	8,142	0.10%
2019/11/11	7	36.09	3	35.64	35.95	4	7,823	0.05%
2019/11/08	44	35.60	74	35.61	35.80	-30	7,792	-0.38%
2019/11/07	4	32.73	39	33.01	33.40	-35	7,242	-0.48%
2019/11/05	10	30.90	0	0.00	30.50	10	7,313	0.14%
2019/11/04	5	30.69	0	0.00	30.80	5	7,415	0.07%
2019/11/01	0	0.00	1	30.30	30.55	-1	7,566	-0.01%
2019/10/30	1	30.50	1	31.05	30.65	0	7,713	0.00%
2019/10/28	1	31.00	0	0.00	30.70	1	7,960	0.01%
2019/10/22	1	30.70	0	0.00	30.75	1	8,168	0.01%
2019/10/16	1	30.40	2	30.63	30.80	-1	8,214	-0.01%
2019/10/08	2	32.70	0	0.00	32.70	2	8,159	0.02%
2019/10/02	0	0.00	5	32.95	32.95	-5	8,198	-0.06%
2019/10/01	0	0.00	1	32.90	32.95	-1	8,163	-0.01%
2019/09/27	0	0.00	5	32.90	31.55	-5	8,072	-0.06%
2019/09/26	5	33.45	3	33.43	33.45	2	7,933	0.03%
2019/09/24	0	0.00	1	32.95	33.20	-1	7,911	-0.01%
2019/09/23	5	33.50	0	0.00	33.45	5	7,902	0.06%
2019/09/19	0	0.00	1	33.40	33.10	-1	7,870	-0.01%
2019/09/18	0	0.00	7	33.54	33.30	-7	7,826	-0.09%
2019/09/16	1	33.50	1	33.40	33.40	0	7,735	0.00%
2019/09/12	0	0.00	1	33.80	34.00	-1	7,669	-0.01%
2019/09/11	3	33.00	22	33.12	33.45	-19	7,566	-0.25%
2019/09/10	0	0.00	2	32.43	32.50	-2	7,436	-0.03%
2019/09/09	1	33.60	1	33.50	32.65	0	7,367	0.00%
2019/09/06	1	32.90	9	32.82	32.90	-8	7,200	-0.11%
2019/09/04	4	31.90	18.1	32.02	32.15	-14.1	6,853	-0.21%
2019/09/03	4	31.16	7.5	31.43	31.20	-3.5	6,666	-0.05%
2019/09/02	2	31.20	3.3	31.09	31.20	-1.3	6,637	-0.02%
2019/08/30	0	0.00	20	30.85	30.80	-20	6,613	-0.30%
2019/08/29	4	30.53	0	0.00	30.70	4	6,570	0.06%
2019/08/28	0	0.00	2	30.30	30.10	-2	6,521	-0.03%
2019/08/27	1	30.90	1	30.90	30.70	0	6,492	0.00%
2019/08/26	1	30.20	15	30.21	30.25	-14	6,376	-0.22%
2019/08/23	0	0.00	17	30.15	30.00	-17	6,289	-0.27%
2019/08/22	0	0.00	5	30.50	30.55	-5	6,232	-0.08%
2019/08/21	5	30.70	4.7	30.47	30.55	0.3	6,268	0.00%
2019/08/20	5	30.55	12	30.61	30.60	-7	6,373	-0.11%
2019/08/19	2	30.18	34.8	30.07	30.15	-32.8	6,273	-0.52%
2019/08/16	20	29.95	11	30.07	29.60	9	6,315	0.14%
2019/08/15	0.3	29.30	5	29.36	29.40	-4.7	6,208	-0.08%
2019/08/14	36	29.62	29.7	29.61	29.10	6.3	6,132	0.10%
2019/08/13	19	30.53	2	29.88	29.60	17	6,004	0.28%
2019/08/12	17	30.95	6	30.96	31.50	11	5,745	0.19%
2019/08/08	8	28.90	1	28.85	28.95	7	5,320	0.13%
2019/08/07	0	0.00	6	28.42	27.70	-6	5,099	-0.12%
2019/08/06	1	28.00	0	0.00	28.25	1	4,788	0.02%
2019/08/05	2	28.15	0	0.00	28.45	2	4,690	0.04%
2019/08/01	0	0.00	4	28.70	28.80	-4	4,498	-0.09%
2019/07/31	2	28.95	20.5	28.74	28.65	-18.5	4,485	-0.41%
2019/07/30	0	0.00	4	28.45	28.20	-4	4,404	-0.09%
2019/07/29	0	0.00	2	28.50	28.65	-2	4,356	-0.05%
2019/07/25	0	0.00	5	27.98	28.05	-5	4,201	-0.12%
2019/07/24	0	0.00	3	27.37	27.55	-3	4,103	-0.07%
2019/07/23	4	26.78	0	0.00	26.95	4	4,053	0.10%
2019/07/22	0	0.00	4	26.36	26.65	-4	3,997	-0.10%
2019/07/19	8	26.33	0	0.00	26.05	8	3,961	0.20%
2019/07/18	0	0.00	6	26.00	26.10	-6	3,956	-0.15%
2019/07/17	4	26.38	5	26.00	25.90	-1	3,955	-0.03%
2019/07/15	1	25.35	0	0.00	25.25	1	3,895	0.03%
2019/07/12	0	0.00	10	25.35	25.30	-10	3,958	-0.25%
2019/07/11	1	24.85	0	0.00	25.55	1	3,970	0.03%
2019/07/10	0	0.00	5	24.90	25.00	-5	3,965	-0.13%
2019/07/08	1	24.50	1	24.60	24.90	0	4,155	0.00%
2019/07/04	0	0.00	1	24.65	24.55	-1	4,529	-0.02%
2019/07/03	1	24.60	0	0.00	24.65	1	4,828	0.02%
2019/07/02	10	24.60	1	24.70	24.70	9	5,103	0.18%
2019/07/01	10	24.35	5	24.30	24.50	5	5,257	0.10%
2019/06/28	1	24.35	0	0.00	23.85	1	5,282	0.02%
2019/06/27	0	0.00	2	24.25	24.30	-2	5,388	-0.04%
2019/06/26	5	23.90	0	0.00	23.90	5	5,414	0.09%
2019/06/25	0	0.00	1	24.00	23.85	-1	5,463	-0.02%
2019/06/21	2.2	24.01	0	0.00	24.30	2.2	5,719	0.04%
2019/06/10	0	0.00	3	23.65	23.65	-3	7,424	-0.04%
2019/06/06	2	23.68	0	0.00	23.35	2	7,564	0.03%
2019/06/05	0	0.00	10	24.48	24.35	-10	7,642	-0.13%
2019/06/04	0	0.00	2	23.88	23.80	-2	8,110	-0.02%
2019/06/03	0	0.00	2	22.98	23.50	-2	8,206	-0.02%
2019/05/31	2	23.10	2	23.23	23.30	0	8,267	0.00%
2019/05/29	1	22.45	0	0.00	22.35	1	8,489	0.01%
2019/05/28	5	22.48	0	0.00	22.80	5	8,484	0.06%
2019/05/27	7	22.64	1	22.65	22.35	6	8,381	0.07%
2019/05/24	7	23.72	0	0.00	23.50	7	8,241	0.08%
2019/05/23	10	23.50	5	23.84	23.40	5	8,245	0.06%
2019/05/22	2	24.30	3	24.53	24.55	-1	8,131	-0.01%
2019/05/21	4	24.23	4	24.14	24.15	0	8,123	0.00%
2019/05/20	5	24.26	3	24.20	24.20	2	8,099	0.02%
2019/05/17	3	26.10	2	24.80	24.90	1	8,034	0.01%
2019/05/16	1	26.30	0	0.00	26.10	1	7,976	0.01%
2019/05/14	0	0.00	3.2	25.67	26.00	-3.2	8,024	-0.04%
2019/05/13	3	25.10	0	0.00	25.20	3	7,985	0.04%
2019/05/10	0	0.00	1	26.15	25.95	-1	7,966	-0.01%
2019/05/09	1	26.50	0	0.00	25.95	1	7,945	0.01%
2019/05/08	1	26.50	0	0.00	26.45	1	7,903	0.01%
2019/05/07	1	26.95	3	26.70	26.95	-2	7,867	-0.03%
2019/05/06	3	26.50	0	0.00	26.20	3	7,826	0.04%
2019/05/03	0	0.00	1	27.30	27.35	-1	7,787	-0.01%
2019/04/29	1	26.45	0	0.00	26.70	1	7,722	0.01%
2019/04/26	3	27.00	1	27.00	27.00	2	7,663	0.03%
2019/04/24	1	26.95	0	0.00	26.85	1	7,630	0.01%
2019/04/23	0	0.00	1	26.90	27.35	-1	7,597	-0.01%
2019/04/19	1	27.45	0	0.00	27.55	1	7,499	0.01%
2019/04/18	1	27.20	1	27.70	26.70	0	7,487	0.00%
2019/04/16	0	0.00	6	27.77	27.60	-6	7,380	-0.08%
2019/04/15	5	27.35	0	0.00	27.75	5	7,365	0.07%
2019/04/12	2	27.60	2	27.53	27.45	0	7,359	0.00%
2019/04/11	6	29.08	10	28.75	28.30	-4	7,239	-0.06%
2019/04/10	6.2	29.00	14	29.05	29.20	-7.8	7,017	-0.11%
2019/04/09	4	28.69	54	28.84	29.05	-50	6,887	-0.73%
2019/04/08	4	27.85	25	27.98	27.90	-21	6,616	-0.32%
2019/04/03	6	27.27	7	27.37	27.20	-1	6,382	-0.02%
2019/04/01	2	26.85	3	26.90	26.90	-1	6,185	-0.02%
2019/03/29	6	26.41	0	0.00	26.20	6	6,052	0.10%
2019/03/27	3	26.33	2	26.45	26.45	1	6,038	0.02%
2019/03/26	1	26.80	0	0.00	26.60	1	6,024	0.02%
2019/03/25	5	27.20	8	26.99	26.95	-3	5,894	-0.05%
2019/03/22	0	0.00	1	27.00	26.95	-1	5,890	-0.02%
2019/03/21	2	27.18	5	27.12	26.95	-3	5,757	-0.05%
2019/03/20	1	25.70	14	26.01	26.45	-13	5,487	-0.24%
2019/03/19	12	25.17	11.7	25.14	25.20	0.3	5,169	0.00%
2019/03/18	6	24.41	4	24.55	24.50	2	4,987	0.04%
2019/03/15	2	24.30	5	24.36	24.30	-3	4,960	-0.06%
2019/03/14	7	24.02	2	23.95	23.90	5	4,976	0.10%
2019/03/13	5	24.22	0	0.00	24.10	5	4,987	0.10%
2019/03/12	5	24.30	0	0.00	24.20	5	5,001	0.10%
2019/03/11	2	24.58	0	0.00	24.55	2	4,931	0.04%
2019/03/08	18	24.59	21	25.34	24.60	-3	5,016	-0.06%
2019/03/07	12	26.53	5	25.95	26.70	7	4,585	0.15%
2019/03/06	8	26.53	9	25.94	25.90	-1	4,513	-0.02%
2019/03/05	4	26.75	12	26.08	25.95	-8	4,473	-0.18%
2019/03/04	9	25.93	0	0.00	26.15	9	4,406	0.20%
2019/02/26	7	25.72	7	25.55	25.50	0	4,380	0.00%
2019/02/22	0	0.00	2	25.30	25.20	-2	4,471	-0.04%
2019/02/21	0	0.00	3	25.70	25.05	-3	4,667	-0.06%
2019/02/20	2	25.35	2	25.88	25.40	0	4,740	0.00%
2019/02/19	0	0.00	2	25.65	25.65	-2	4,860	-0.04%
2019/02/18	0	0.00	2	25.80	25.75	-2	4,899	-0.04%
2019/02/15	8	25.66	8	25.59	25.40	0	4,952	0.00%
2019/02/13	7	25.58	14	26.14	25.70	-7	5,207	-0.13%
2019/02/11	0	0.00	5	25.11	25.05	-5	5,421	-0.09%
2019/01/30	2	24.65	0	0.00	24.65	2	5,464	0.04%
2019/01/29	1	25.20	9	25.16	25.20	-8	5,601	-0.14%
2019/01/25	7	25.23	7	25.59	25.50	0	5,897	0.00%
2019/01/24	2	25.25	0	0.00	25.10	2	6,015	0.03%
2019/01/23	4	25.00	0	0.00	24.95	4	6,037	0.07%
2019/01/18	0	0.00	11	24.91	24.90	-11	6,485	-0.17%
2019/01/17	2	25.00	2	24.75	24.75	0	6,663	0.00%
2019/01/16	0	0.00	1	24.90	24.80	-1	6,763	-0.01%
2019/01/15	1	24.55	0	0.00	24.55	1	6,861	0.01%
2019/01/10	4	24.28	0	0.00	24.05	4	7,215	0.06%
2019/01/09	0	0.00	1	25.05	25.05	-1	7,208	-0.01%
2019/01/08	2	24.63	1	24.45	24.85	1	7,352	0.01%
2019/01/07	3	24.75	0	0.00	24.60	3	7,500	0.04%
2019/01/04	2	24.75	2	25.20	25.20	0	7,669	0.00%
2019/01/03	0	0.00	3	25.80	25.85	-3	7,769	-0.04%
2019/01/02	0	0.00	6.8	26.16	26.30	-6.8	7,808	-0.09%
2018/12/28	27	25.84	1	26.10	26.10	26	7,853	0.33%
2018/12/27	0	0.00	1	25.40	25.50	-1	7,899	-0.01%
2018/12/26	1	25.05	24	25.10	25.10	-23	8,017	-0.29%
2018/12/25	3	26.00	3	25.65	25.55	0	8,178	0.00%
2018/12/22	2.5	25.62	0	0.00	25.70	2.5	8,510	0.03%
2018/12/21	4	25.53	3	26.25	26.25	1	8,660	0.01%
2018/12/20	3	25.68	0	0.00	25.70	3	8,950	0.03%
2018/12/19	1	26.40	0	0.00	26.30	1	9,065	0.01%
2018/12/18	7	26.59	5	26.10	26.10	2	9,068	0.02%
2018/12/17	9.5	26.79	1	26.85	26.30	8.5	9,002	0.09%
2018/12/14	11	27.05	0	0.00	27.05	11	8,877	0.12%
2018/12/13	1	28.00	4	27.78	27.80	-3	8,790	-0.03%
2018/12/12	18	28.28	8	28.38	28.30	10	8,790	0.11%
2018/12/11	0	0.00	2	27.95	27.75	-2	8,667	-0.02%
2018/12/07	4	27.38	4	28.15	27.30	0	8,732	0.00%
2018/12/06	4	26.99	2	27.45	27.60	2	8,638	0.02%
2018/12/05	12	27.45	1	27.55	27.45	11	8,530	0.13%
2018/12/04	2.7	27.87	2	28.15	28.20	0.7	8,440	0.01%
2018/12/03	18	28.21	26	28.20	28.05	-8	8,336	-0.10%
2018/11/30	1	27.20	7	27.15	27.30	-6	8,115	-0.07%
2018/11/29	1	27.05	5	27.30	26.70	-4	8,013	-0.05%
2018/11/28	10	26.71	10	26.72	26.65	0	7,944	0.00%
2018/11/27	8	26.89	8	26.83	26.85	0	7,892	0.00%
2018/11/26	1	25.75	0	0.00	25.80	1	7,782	0.01%
2018/11/23	10	25.65	13	25.86	25.70	-3	7,765	-0.04%
2018/11/22	4	26.64	0	0.00	26.20	4	7,691	0.05%
2018/11/21	0	0.00	1.7	26.88	27.00	-1.7	7,645	-0.02%
2018/11/20	23	26.85	41	26.81	26.55	-18	7,541	-0.24%
2018/11/19	18	26.83	1	26.40	26.75	17	7,343	0.23%
2018/11/16	19.1	26.56	36	26.29	26.20	-16.9	7,267	-0.23%
2018/11/15	11	26.83	13	26.65	26.90	-2	7,149	-0.03%
2018/11/14	2	26.93	14	26.81	26.70	-12	7,168	-0.17%
2018/11/13	6	26.69	5	27.10	27.20	1	7,135	0.01%
2018/11/12	36	26.93	35	26.69	26.80	1	7,010	0.01%
2018/11/09	1	25.95	13	26.23	26.15	-12	6,859	-0.17%
2018/11/08	28	25.82	10	26.00	25.80	18	6,755	0.27%
2018/11/07	0	0.00	2	25.30	25.40	-2	6,632	-0.03%
2018/11/06	4	25.25	10	25.55	25.25	-6	6,595	-0.09%
2018/11/05	0	0.00	28	24.83	25.10	-28	6,425	-0.44%
2018/11/02	0.3	24.45	2	24.40	24.60	-1.7	6,305	-0.03%
2018/11/01	2	22.05	2	22.30	23.45	0	6,071	0.00%
2018/10/31	1	20.40	0	0.00	21.35	1	5,914	0.02%
2018/10/30	2.1	20.20	12	20.80	20.20	-9.9	5,841	-0.17%
2018/10/29	0	0.00	8.5	23.10	22.35	-8.5	5,637	-0.15%
2018/10/26	3	23.30	18.8	23.96	23.35	-15.8	5,586	-0.28%
2018/10/16	1	23.35	1	23.70	22.85	0	5,212	0.00%
2018/10/15	21	23.55	1	23.85	23.60	20	5,116	0.39%
2018/10/12	26	23.16	33	23.43	23.50	-7	5,047	-0.14%
2018/10/11	0	0.00	9	22.26	22.50	-9	4,911	-0.18%
2018/10/09	1	23.60	2	23.38	23.60	-1	4,725	-0.02%
2018/10/08	1	23.25	0	0.00	23.25	1	4,622	0.02%
2018/10/05	0	0.00	1	23.55	22.60	-1	4,572	-0.02%
2018/10/04	1	24.35	0	0.00	24.10	1	4,445	0.02%
2018/10/03	1	23.85	36	24.10	24.25	-35	4,271	-0.82%
2018/10/02	2	23.65	4	24.00	23.65	-2	4,050	-0.05%
2018/09/28	0	0.00	2	23.70	23.65	-2	3,853	-0.05%
2018/09/27	0	0.00	4	23.38	23.50	-4	3,837	-0.10%
2018/09/26	20	23.78	0	0.00	23.45	20	3,783	0.53%
2018/09/25	0	0.00	4	23.66	23.90	-4	3,659	-0.11%
2018/09/21	0	0.00	16	23.24	23.40	-16	3,469	-0.46%
2018/09/20	0	0.00	1	23.00	22.85	-1	3,252	-0.03%
2018/09/18	1	22.40	21	22.41	22.60	-20	3,030	-0.66%
2018/09/17	0	0.00	30	21.08	21.90	-30	2,783	-1.08%
2018/09/14	0	0.00	1	20.70	20.35	-1	2,841	-0.04%
2018/09/13	3	20.07	0	0.00	20.05	3	3,146	0.10%
2018/09/10	1	20.10	0	0.00	20.15	1	3,271	0.03%
2018/09/07	2	20.85	0	0.00	20.85	2	3,315	0.06%
2018/09/06	22	21.78	27	21.93	21.60	-5	3,284	-0.15%
2018/09/04	0	0.00	1	21.20	21.05	-1	3,237	-0.03%
2018/09/03	1	20.95	0	0.00	20.90	1	3,288	0.03%
2018/08/22	15	21.30	0	0.00	21.20	15	3,816	0.39%
2018/08/20	1	21.05	0	0.00	20.95	1	3,938	0.03%
2018/08/17	0	0.00	6	21.05	21.00	-6	4,022	-0.15%
2018/08/16	2	21.25	9	21.05	21.25	-7	4,048	-0.17%
2018/08/14	1	21.85	0	0.00	21.85	1	4,217	0.02%
2018/08/06	0	0.00	1	23.20	23.00	-1	4,307	-0.02%
2018/07/30	0	0.00	10	22.55	22.30	-10	4,792	-0.21%
2018/07/25	10	22.35	0	0.00	22.30	10	4,908	0.20%
2018/07/24	1	22.25	0	0.00	22.30	1	4,953	0.02%
2018/07/18	0	0.00	2	22.55	22.40	-2	5,194	-0.04%
2018/07/17	0	0.00	5	22.54	22.40	-5	5,236	-0.10%
2018/07/16	0	0.00	6	22.30	22.40	-6	5,306	-0.11%
2018/07/12	5	22.35	0	0.00	22.35	5	5,446	0.09%
2018/07/10	0	0.00	21	21.73	21.75	-21	5,486	-0.38%
2018/07/09	21	21.75	0	0.00	21.65	21	5,525	0.38%
2018/07/06	1	21.10	0	0.00	21.30	1	5,541	0.02%
2018/07/04	1	22.55	0	0.00	22.15	1	5,542	0.02%
2018/07/03	2	23.00	5	23.20	22.55	-3	5,535	-0.05%
2018/06/27	5	23.33	0	0.00	23.30	5	5,630	0.09%
2018/06/26	0	0.00	1	23.90	23.55	-1	5,699	-0.02%
2018/06/25	6	23.92	5	24.03	23.55	1	5,702	0.02%
2018/06/22	1	24.50	20	24.00	24.80	-19	5,558	-0.34%
2018/06/20	1	22.20	0	0.00	22.15	1	5,330	0.02%
2018/06/19	0	0.00	2	22.45	22.85	-2	5,356	-0.04%
2018/06/14	0	0.00	39	22.65	22.60	-39	5,320	-0.73%
2018/06/12	40	23.40	2	23.15	23.00	38	5,734	0.66%
2018/06/11	1	23.00	11	22.99	22.95	-10	5,675	-0.18%
2018/06/08	0	0.00	1	22.90	22.85	-1	5,676	-0.02%
2018/06/07	0	0.00	20	23.05	22.75	-20	5,763	-0.35%
2018/06/06	3	22.43	0	0.00	22.65	3	5,743	0.05%
2018/06/05	32	22.48	10	22.40	22.20	22	5,765	0.38%
2018/06/01	2	22.00	0	0.00	21.80	2	5,661	0.04%
2018/05/31	0	0.00	9	22.11	22.00	-9	5,661	-0.16%
2018/05/29	0	0.00	3	22.10	22.20	-3	5,563	-0.05%
2018/05/23	0	0.00	1	21.40	21.35	-1	5,424	-0.02%
2018/05/22	6	21.70	8	22.08	21.60	-2	5,416	-0.04%
2018/05/21	9	21.07	3	21.60	21.95	6	5,258	0.11%
2018/05/14	1	21.50	0	0.00	21.40	1	5,442	0.02%
2018/05/11	2	21.85	0	0.00	21.75	2	5,436	0.04%
2018/05/09	8	22.21	3	22.00	22.25	5	5,354	0.09%
2018/05/08	5	21.90	2	21.78	22.05	3	5,160	0.06%
2018/05/04	1	21.00	0	0.00	21.00	1	5,025	0.02%
2018/05/03	0	0.00	2	21.03	21.00	-2	5,045	-0.04%
2018/05/02	1	20.95	0	0.00	20.95	1	5,090	0.02%
2018/04/30	3	20.55	0	0.00	20.65	3	5,084	0.06%
2018/04/27	1	20.30	2	20.35	20.35	-1	5,081	-0.02%
2018/04/25	0	0.00	1	20.05	20.55	-1	5,055	-0.02%
2018/04/24	2	21.15	70	21.19	20.95	-68	4,979	-1.37%
2018/04/23	72	22.13	0	0.00	22.05	72	4,942	1.46%
2018/04/20	5	21.98	0	0.00	22.05	5	5,095	0.10%
2018/04/19	4	22.26	0	0.00	22.30	4	5,031	0.08%
2018/04/18	20	22.60	0	0.00	22.60	20	4,983	0.40%
2018/04/17	2	22.73	57	22.77	22.70	-55	4,968	-1.11%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/13	2	23.43	2	23.30	23.10	0	4,987	0.00%
2018/04/12	20	23.30	9	23.30	23.40	11	4,968	0.22%
2018/04/11	1	23.50	20	23.60	23.50	-19	5,006	-0.38%
2018/04/09	5	23.60	0	0.00	23.55	5	5,137	0.10%
2018/04/03	12	23.73	0	0.00	23.85	12	5,145	0.23%
2018/03/31	5	24.00	1	24.05	24.05	4	5,160	0.08%
2018/03/30	51	23.64	0	0.00	23.85	51	5,157	0.99%
2018/03/29	20	23.07	0	0.00	23.05	20	5,105	0.39%
2018/03/28	42	23.52	10	23.25	23.30	32	4,980	0.64%
2018/03/27	11	23.63	0	0.00	23.50	11	4,916	0.22%
2018/03/26	3	23.48	0	0.00	23.40	3	4,863	0.06%
2018/03/23	18	23.58	3	23.68	23.70	15	4,814	0.31%
2018/03/22	28	24.61	13	24.82	24.35	15	4,761	0.32%
2018/03/21	14	24.76	4	24.75	24.65	10	4,805	0.21%
2018/03/20	12	24.85	0	0.00	24.85	12	5,135	0.23%
2018/03/19	32	25.07	2	25.33	25.05	30	5,212	0.58%
2018/03/16	32	25.83	5	26.15	25.70	27	5,125	0.53%
2018/03/15	6	25.81	0	0.00	25.80	6	4,877	0.12%
2018/03/14	5	26.25	2	26.15	26.10	3	5,124	0.06%
2018/03/13	1	26.85	0	0.00	26.20	1	5,199	0.02%
2018/03/12	20	26.15	0	0.00	26.50	20	5,211	0.38%
2018/03/09	0	0.00	11	25.67	26.05	-11	5,250	-0.21%
2018/03/08	0	0.00	1	25.65	25.55	-1	5,441	-0.02%
2018/03/07	10	25.20	0	0.00	25.15	10	5,552	0.18%
2018/03/05	0	0.00	1	25.30	25.20	-1	6,189	-0.02%
2018/03/02	1	25.35	5	25.30	25.40	-4	6,230	-0.06%
2018/03/01	0	0.00	5	25.56	25.55	-5	6,259	-0.08%
2018/02/26	3	25.15	1	25.10	25.10	2	6,422	0.03%
2018/02/23	5	25.20	1	25.10	25.10	4	6,483	0.06%
2018/02/22	2	24.50	1	24.75	24.75	1	6,560	0.02%
2018/02/21	3	24.42	0	0.00	24.35	3	6,604	0.05%
2018/02/12	1	23.45	0	0.00	23.50	1	6,677	0.01%
2018/02/09	6	23.03	0	0.00	23.80	6	6,734	0.09%
2018/02/08	0	0.00	1	24.65	24.30	-1	6,911	-0.01%
2018/02/06	10	24.48	0	0.00	23.75	10	7,212	0.14%
2018/02/05	21	25.88	0	0.00	26.15	21	7,178	0.29%
2018/02/01	1	26.60	0	0.00	26.60	1	7,511	0.01%
2018/01/31	4	26.65	0	0.00	26.65	4	7,576	0.05%
2018/01/30	0	0.00	4	26.91	26.90	-4	7,702	-0.05%
2018/01/26	0	0.00	5	26.57	26.55	-5	8,327	-0.06%
2018/01/25	5	27.13	10	27.05	26.85	-5	8,491	-0.06%
2018/01/24	3	27.00	0	0.00	26.90	3	8,492	0.04%
2018/01/22	0	0.00	3	26.75	26.75	-3	8,664	-0.03%
2018/01/19	12	27.04	3	26.90	26.90	9	8,949	0.10%
2018/01/18	0	0.00	13	27.04	27.00	-13	9,298	-0.14%
2018/01/17	10	27.06	3	27.05	27.05	7	9,505	0.07%
2018/01/16	35	27.12	18	27.21	27.30	17	9,568	0.18%
2018/01/15	0	0.00	9	26.41	26.35	-9	9,558	-0.09%
2018/01/12	0	0.00	7	26.43	26.25	-7	9,622	-0.07%
2018/01/11	1	26.15	0	0.00	26.10	1	9,681	0.01%
2018/01/10	9	26.19	0	0.00	26.05	9	9,769	0.09%
2018/01/09	0	0.00	1	26.75	26.75	-1	9,912	-0.01%
2018/01/08	0	0.00	1	26.95	26.85	-1	10,189	-0.01%
2018/01/04	16	27.07	6	26.98	27.05	10	10,909	0.09%
2018/01/03	0	0.00	4	26.83	26.65	-4	11,278	-0.04%