南茂 (8150)-凱基-汐止券商分點個股進出

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
46.60
漲跌
▲0.40
漲幅
+0.87%
成交量
1,172張
產業
上市半導體類股
960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－凱基-汐止券商分點個股進出

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

凱基-汐止券商分點個股進出
凱基-汐止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
2024/04/25	1	46.50	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0	0.00	20	46.55	47.30	-20	4,678	-0.43%
2024/04/22	10	45.30	0	0.00	45.35	10	4,707	0.21%
2024/04/19	10	45.80	0	0.00	45.65	10	4,735	0.21%
2024/04/12	0	0.00	0.2	49.00	48.70	-0.2	4,891	0.00%
2024/04/11	0	48.45	1	48.50	48.75	-1	4,866	-0.02%
2024/04/10	1	48.45	0	0.00	48.75	1	4,843	0.02%
2024/04/09	0	0.00	0.4	48.70	48.85	-0.4	4,812	-0.01%
2024/04/08	0.5	48.60	0	0.00	48.65	0.5	4,773	0.01%
2024/04/02	4	49.33	0	0.00	49.25	4	4,707	0.08%
2024/04/01	1	49.70	0	0.00	49.35	1	4,709	0.02%
2024/03/29	4	49.55	1	49.45	50.00	3	4,671	0.06%
2024/03/28	2	50.70	22	51.71	51.00	-20	4,426	-0.45%
2024/03/27	1	48.00	0	0.00	50.70	1	4,216	0.02%
2024/03/26	21	48.42	1	48.35	48.40	20	4,105	0.49%
2024/03/25	1	49.80	0	0.00	49.95	1	4,057	0.02%
2024/03/22	1	50.50	0	0.00	50.90	1	4,012	0.02%
2024/03/21	0	0.00	20	50.70	51.00	-20	3,964	-0.50%
2024/03/20	0	0.00	11	50.94	50.10	-11	3,935	-0.28%
2024/03/19	0	0.00	3	49.58	49.75	-3	3,747	-0.08%
2024/03/18	0	0.00	3	48.50	48.65	-3	3,715	-0.08%
2024/03/13	0	0.00	6	48.50	48.50	-6	3,701	-0.16%
2024/03/12	0	0.00	20	48.02	48.10	-20	3,660	-0.55%
2024/03/11	1	46.85	0	0.00	46.90	1	3,618	0.03%
2024/03/08	0	0.00	2	46.40	46.90	-2	3,605	-0.06%
2024/03/07	3	45.87	10	46.85	47.15	-7	3,582	-0.20%
2024/03/06	0	0.00	12	46.28	46.65	-12	3,501	-0.34%
2024/03/05	0	0.00	5	45.05	45.10	-5	3,439	-0.15%
2024/03/04	1	45.35	6	45.17	45.10	-5	3,411	-0.15%
2024/03/01	5	44.18	1	44.35	43.95	4	3,303	0.12%
2024/02/29	0	0.00	1	43.95	44.10	-1	3,258	-0.03%
2024/02/23	1	43.10	20	43.30	43.25	-19	3,197	-0.59%
2024/02/21	0	0.00	1	43.15	43.15	-1	3,103	-0.03%
2024/02/19	0	0.00	1	43.60	43.60	-1	3,098	-0.03%
2024/02/16	10	43.30	0	0.00	43.50	10	3,115	0.32%
2024/02/15	0	0.00	1	43.70	43.65	-1	3,104	-0.03%
2024/02/05	1	41.50	0	0.00	41.70	1	3,058	0.03%
2024/01/25	0.1	43.35	0	0.00	42.80	0.1	3,605	0.00%
2024/01/22	0.1	44.00	5	44.08	43.95	-5	3,630	-0.14%
2024/01/19	0	0.00	1	43.75	43.70	-1	3,632	-0.03%
2024/01/15	50	43.29	12	43.37	43.20	38	4,088	0.93%
2024/01/12	6	43.53	0	0.00	42.80	6	4,073	0.15%
2024/01/11	1	43.45	0	0.00	43.50	1	3,950	0.03%
2024/01/04	0	0.00	1	42.00	42.10	-1	3,845	-0.03%
2023/12/22	0	0.00	10	42.77	42.45	-10	3,743	-0.27%
2023/12/20	10	42.10	0	0.00	42.45	10	3,712	0.27%
2023/12/19	1	43.85	2	42.80	42.90	-1	3,654	-0.03%
2023/12/15	0	0.00	1	44.35	43.10	-1	3,550	-0.03%
2023/12/14	0	0.00	5	43.60	43.35	-5	3,466	-0.14%
2023/12/13	0	0.00	1	42.15	43.15	-1	3,404	-0.03%
2023/12/12	20	42.50	0	0.00	42.45	20	3,348	0.60%
2023/12/08	0	0.00	3	42.50	42.45	-3	3,282	-0.09%
2023/12/06	1	41.60	0	0.00	41.70	1	3,211	0.03%
2023/12/05	1	41.45	1	41.55	41.85	0	3,206	0.00%
2023/12/04	0	0.00	1	41.95	42.00	-1	3,208	-0.03%
2023/12/01	0	0.00	1	41.25	41.10	-1	3,234	-0.03%
2023/11/30	0	0.00	9	40.85	40.80	-9	3,201	-0.28%
2023/11/28	0	0.00	1	40.00	40.20	-1	3,156	-0.03%
2023/11/15	0	0.00	25	38.60	38.60	-25	3,264	-0.77%
2023/11/14	0	0.00	2	38.10	38.15	-2	3,238	-0.06%
2023/11/07	2	37.90	2	37.45	37.35	0	3,090	0.00%
2023/11/06	1	37.70	0	0.00	37.80	1	3,057	0.03%
2023/11/03	45	38.86	7	38.34	37.95	38	2,995	1.27%
2023/11/02	0	0.00	1	42.00	42.05	-1	2,742	-0.04%
2023/10/27	1	41.00	0	0.00	40.90	1	2,781	0.04%
2023/10/25	0	0.00	4	43.20	42.00	-4	2,710	-0.15%
2023/10/24	30	41.85	26	42.11	42.15	4	2,516	0.16%
2023/10/23	1	41.40	3	41.82	41.40	-2	2,312	-0.09%
2023/10/18	0	0.00	1	39.95	39.95	-1	2,111	-0.05%
2023/10/13	0	0.00	1	39.20	39.05	-1	2,128	-0.05%
2023/09/26	1	38.20	0	0.00	37.55	1	2,294	0.04%
2023/09/21	1	38.20	1	38.25	38.30	0	2,483	0.00%
2023/09/20	1	38.90	0	0.00	39.05	1	2,552	0.04%
2023/09/19	5	39.30	0	0.00	39.20	5	2,594	0.19%
2023/09/13	1	39.10	0	0.00	38.95	1	2,713	0.04%
2023/09/11	2	39.00	0	0.00	39.00	2	2,770	0.07%
2023/09/07	5	40.41	0	0.00	40.35	5	2,809	0.18%
2023/09/06	2	39.68	1	39.75	40.00	1	2,775	0.04%
2023/09/05	1	38.40	0	0.00	38.80	1	2,697	0.04%
2023/09/04	1	38.35	0	0.00	38.70	1	2,707	0.04%
2023/09/01	3	38.52	0	0.00	38.50	3	2,726	0.11%
2023/08/31	1	38.20	0	0.00	38.35	1	2,721	0.04%
2023/08/29	1	37.75	0	0.00	37.75	1	2,723	0.04%
2023/08/28	0	0.00	5	38.29	37.95	-5	2,689	-0.19%
2023/08/23	1	37.00	0	0.00	37.00	1	2,712	0.04%
2023/08/18	2	36.50	0	0.00	36.30	2	2,789	0.07%
2023/08/11	2	36.88	0	0.00	37.05	2	2,765	0.07%
2023/08/07	0	0.00	2	37.25	37.35	-2	2,714	-0.07%
2023/08/01	0	0.00	0.1	35.75	35.75	-0.1	2,645	0.00%
2023/07/24	0	0.00	1	35.80	35.55	-1	2,680	-0.04%
2023/07/17	0	0.00	2	35.70	35.75	-2	2,592	-0.08%
2023/07/03	1	35.65	0	0.00	35.60	1	2,706	0.04%
2023/06/29	1	36.55	0	0.00	36.35	1	2,720	0.04%
2023/06/28	1	38.95	21	39.09	38.95	-20	2,620	-0.76%
2023/06/27	0	0.00	10	39.20	39.15	-10	2,536	-0.39%
2023/06/26	0	0.00	1	39.85	39.70	-1	2,484	-0.04%
2023/06/15	1	39.00	0	0.00	39.00	1	2,320	0.04%
2023/06/14	1	39.50	1	39.75	39.35	0	2,306	0.00%
2023/06/05	0	0.00	1	40.60	40.55	-1	2,226	-0.04%
2023/06/02	0	0.00	4	40.18	40.15	-4	2,252	-0.18%
2023/06/01	1	40.00	0	0.00	40.00	1	2,247	0.04%
2023/05/29	8	40.43	5	40.02	39.55	3	2,282	0.13%
2023/05/25	1	38.45	0	0.00	38.70	1	2,255	0.04%
2023/05/18	0	0.00	1	38.45	38.50	-1	2,324	-0.04%
2023/05/16	1	37.75	0	0.00	37.75	1	2,324	0.04%
2023/05/09	0	0.00	1	38.20	38.20	-1	2,375	-0.04%
2023/05/05	1	37.95	0	0.00	38.10	1	2,412	0.04%
2023/05/04	0	0.00	1	37.60	37.55	-1	2,478	-0.04%
2023/05/03	2	37.35	0	0.00	37.65	2	2,523	0.08%
2023/04/28	0	0.00	9	36.94	37.00	-9	2,618	-0.34%
2023/04/27	0	36.70	0	0.00	36.40	0	2,568	0.00%
2023/04/12	1	39.15	3	38.98	39.15	-2	2,502	-0.08%
2023/04/07	0	0.00	1	39.20	38.60	-1	2,421	-0.04%
2023/04/06	0	0.00	5	39.10	39.10	-5	2,365	-0.21%
2023/03/31	1	38.70	0	0.00	38.35	1	2,317	0.04%
2023/03/01	0	0.00	5	36.14	36.05	-5	2,198	-0.23%
2023/02/24	2	36.10	0	0.00	36.40	2	2,134	0.09%
2023/02/09	5	35.85	0	0.00	35.80	5	2,317	0.22%
2023/02/06	0	0.00	29	35.73	35.50	-29	2,331	-1.24%
2023/02/03	5	35.70	3	36.20	36.20	2	2,314	0.09%
2023/02/02	7	35.50	45	35.63	35.80	-38	2,255	-1.68%
2023/02/01	10	34.79	0	0.00	34.65	10	2,211	0.45%
2023/01/31	0	0.00	1	34.50	34.60	-1	2,197	-0.05%
2023/01/30	4	33.90	2	34.00	34.05	2	2,153	0.09%
2023/01/16	0	0.00	1	33.45	33.65	-1	2,219	-0.05%
2023/01/12	1	33.50	0	0.00	33.10	1	2,357	0.04%
2023/01/10	0	0.00	60	33.79	33.80	-60	2,593	-2.31%
2023/01/06	0	0.00	1	33.25	33.35	-1	2,612	-0.04%
2023/01/03	0	0.00	45	33.55	33.70	-45	2,694	-1.67%
2022/12/29	3	32.12	0	0.00	32.65	3	2,657	0.11%
2022/12/28	9	32.27	0	0.00	32.30	9	2,682	0.34%
2022/12/27	3	32.70	0	0.00	32.65	3	2,701	0.11%
2022/12/22	2	32.50	0	0.00	32.50	2	2,761	0.07%
2022/12/21	17	32.25	0	0.00	32.20	17	2,786	0.61%
2022/12/20	11	32.53	110	32.52	32.45	-99	2,801	-3.53%	大賣/
2022/12/19	9	32.84	0	0.00	33.20	9	2,836	0.32%
2022/12/15	0	0.00	21	33.15	33.20	-21	2,832	-0.74%
2022/12/12	3	32.87	0	0.00	33.00	3	2,862	0.10%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/06	4	33.85	0	0.00	33.70	4	2,928	0.14%
2022/12/05	66	34.48	4	34.73	34.70	62	2,933	2.11%
2022/12/02	19	34.15	0	0.00	34.20	19	2,933	0.65%
2022/12/01	83	34.11	18	34.25	34.10	65	2,937	2.21%
2022/11/24	4	33.35	1	33.70	33.65	3	2,977	0.10%
2022/11/23	2	33.05	0	0.00	32.95	2	2,944	0.07%
2022/11/21	48	33.05	0	0.00	33.20	48	2,961	1.62%
2022/11/18	23	33.85	1	34.20	33.80	22	2,928	0.75%
2022/11/16	1	33.60	31	33.60	33.60	-30	2,875	-1.04%
2022/11/11	30	32.53	0	0.00	32.50	30	2,784	1.08%
2022/11/09	1	32.35	0	0.00	32.30	1	2,752	0.04%
2022/11/02	0	0.00	2	32.00	31.95	-2	2,687	-0.07%
2022/10/20	2	31.95	0	0.00	32.20	2	2,735	0.07%
2022/10/19	1	32.45	0	0.00	32.30	1	2,646	0.04%
2022/09/16	0	0.00	2	33.00	32.75	-2	3,540	-0.06%
2022/09/14	1	33.10	0	0.00	33.30	1	3,606	0.03%
2022/09/08	0	0.00	19	34.35	34.25	-19	3,649	-0.52%
2022/09/06	17	33.69	4.2	33.71	33.40	12.8	3,690	0.35%
2022/09/05	0	0.00	4	34.20	34.20	-4	3,677	-0.11%
2022/09/02	1	34.40	0	0.00	34.50	1	3,692	0.03%
2022/09/01	1	35.40	2	35.25	35.10	-1	3,657	-0.03%
2022/08/31	6	35.66	1	35.70	35.75	5	3,671	0.14%
2022/08/26	6	36.81	0	0.00	36.80	6	3,705	0.16%
2022/08/10	0	0.00	1	35.20	35.10	-1	3,769	-0.03%
2022/08/05	3	35.10	0	0.00	34.90	3	3,757	0.08%
2022/08/04	2	34.45	0	0.00	34.20	2	3,723	0.05%
2022/08/02	1	34.30	0	0.00	34.15	1	3,742	0.03%
2022/07/28	0	0.00	1	35.30	35.30	-1	3,763	-0.03%
2022/07/27	0	0.00	1	35.15	35.40	-1	3,794	-0.03%
2022/07/21	2	36.00	0	0.00	36.30	2	3,839	0.05%
2022/06/30	0	0.00	36	38.63	36.95	-36	3,623	-0.99%
2022/06/29	1	39.80	0	0.00	39.10	1	3,526	0.03%
2022/06/28	2	45.15	0	0.00	44.80	2	3,423	0.06%
2022/06/27	5	46.15	0	0.00	46.15	5	3,302	0.15%
2022/06/24	1	45.70	0	0.00	45.60	1	3,282	0.03%
2022/06/23	1	45.20	0	0.00	45.75	1	3,261	0.03%
2022/06/22	1	46.70	0	0.00	46.80	1	3,238	0.03%
2022/06/21	0	0.00	5	47.80	47.80	-5	3,213	-0.16%
2022/06/20	1	48.00	0	0.00	47.10	1	3,226	0.03%
2022/06/10	0	0.00	2	50.30	50.30	-2	3,515	-0.06%
2022/06/08	1	50.20	0	0.00	50.50	1	3,600	0.03%
2022/06/07	3	50.10	27	50.10	50.30	-24	3,685	-0.65%
2022/06/02	0	0.00	4	49.85	49.75	-4	3,840	-0.10%
2022/06/01	0	0.00	37	49.63	49.60	-37	4,021	-0.92%
2022/05/31	4	48.70	0	0.00	48.55	4	4,144	0.10%
2022/05/30	0	0.00	1	48.95	48.90	-1	4,315	-0.02%
2022/05/24	3	47.75	0	0.00	47.55	3	6,400	0.05%
2022/05/20	5	48.33	0	0.00	48.35	5	6,532	0.08%
2022/05/19	0	0.00	2	48.13	48.35	-2	6,686	-0.03%
2022/05/18	0	0.00	1	47.65	47.85	-1	6,697	-0.01%
2022/05/13	0	0.00	1	45.75	45.95	-1	6,866	-0.01%
2022/05/12	1	45.60	0	0.00	45.35	1	6,896	0.01%
2022/05/11	0	0.00	5	46.00	45.85	-5	6,903	-0.07%
2022/05/10	8	45.77	0	0.00	46.40	8	6,916	0.12%
2022/05/09	8	46.83	0	0.00	46.35	8	6,936	0.12%
2022/05/06	6	47.80	3	47.75	48.10	3	6,993	0.04%
2022/05/04	1	47.30	4	47.53	47.25	-3	7,083	-0.04%
2022/05/03	5	46.70	0	0.00	47.25	5	7,167	0.07%
2022/04/29	1	47.60	2	47.80	46.70	-1	7,237	-0.01%
2022/04/28	2	46.60	0	0.00	46.60	2	7,311	0.03%
2022/04/26	7	47.14	0	0.00	46.55	7	7,462	0.09%
2022/04/25	6	47.42	10	47.50	46.95	-4	7,652	-0.05%
2022/04/22	8	48.59	1	48.45	48.60	7	7,729	0.09%
2022/04/21	11	48.63	4	48.65	48.50	7	8,139	0.09%
2022/04/20	4	48.54	0	0.00	48.35	4	8,983	0.04%
2022/04/15	4	47.93	0	0.00	47.85	4	9,303	0.04%
2022/04/13	9	48.17	0.1	48.40	48.30	8.9	9,407	0.09%
2022/04/12	25	47.94	0.1	48.33	48.00	24.9	9,395	0.27%
2022/04/11	32	49.10	0	0.00	48.85	32	9,381	0.34%
2022/04/08	1	49.85	0	0.00	50.10	1	9,381	0.01%
2022/04/07	0	0.00	9	50.00	49.80	-9	9,391	-0.10%
2022/04/01	1	51.00	1	51.00	51.20	0	9,445	0.00%
2022/03/30	1	51.80	0	0.00	51.70	1	9,584	0.01%
2022/03/29	0.1	51.80	0	0.00	51.70	0.1	9,654	0.00%
2022/03/25	0	0.00	20	51.90	51.70	-20	9,890	-0.20%
2022/03/24	0	0.00	1	51.80	51.90	-1	9,896	-0.01%
2022/03/22	2	52.10	0	0.00	52.10	2	10,013	0.02%
2022/03/21	0	0.00	4	52.50	52.10	-4	10,032	-0.04%
2022/03/15	2.1	51.01	0	0.00	50.80	2.1	9,856	0.02%
2022/03/11	0	51.46	2	51.50	51.50	-2	9,861	-0.02%
2022/03/10	3	51.70	5	51.90	51.30	-2	9,886	-0.02%
2022/03/08	1	49.90	0	0.00	50.20	1	9,866	0.01%
2022/03/07	7	50.16	2	49.93	50.30	5	9,792	0.05%
2022/03/04	2	51.55	1	51.90	51.60	1	9,667	0.01%
2022/03/03	24	52.32	20	51.90	51.80	4	9,586	0.04%
2022/03/02	1	51.00	3	51.30	51.40	-2	9,508	-0.02%
2022/03/01	27	51.52	21	52.17	51.20	6	9,347	0.06%
2022/02/25	8	50.39	64	51.90	52.00	-56	8,431	-0.66%
2022/02/24	2	48.00	0	0.00	47.35	2	7,667	0.03%
2022/02/22	7	48.43	0	0.00	48.15	7	7,780	0.09%
2022/02/21	30	49.26	6	49.17	49.15	24	7,954	0.30%
2022/02/18	0	0.00	0.2	48.75	48.75	-0.2	8,077	0.00%
2022/02/17	0	0.00	2	48.25	48.25	-2	8,172	-0.02%
2022/02/16	2	47.05	2	47.25	46.95	0	8,150	0.00%
2022/02/15	1	46.55	0	0.00	46.30	1	8,186	0.01%
2022/02/14	1	46.20	1	46.35	46.50	0	8,258	0.00%
2022/02/11	0	0.00	1	47.50	47.40	-1	8,348	-0.01%
2022/02/10	0	0.00	2	47.15	47.40	-2	8,586	-0.02%
2022/02/09	0	0.00	6	46.63	47.10	-6	8,604	-0.07%
2022/02/08	8	45.97	0	0.00	46.35	8	8,631	0.09%
2022/02/07	2	45.65	0	0.00	45.80	2	8,580	0.02%
2022/01/26	0	0.00	1	45.95	46.00	-1	8,515	-0.01%
2022/01/25	4	45.80	0	0.00	45.75	4	8,508	0.05%
2022/01/19	1	48.00	4	48.05	47.80	-3	8,344	-0.04%
2022/01/18	14	49.70	5	49.49	48.80	9	8,256	0.11%
2022/01/17	9	49.27	0	0.00	49.50	9	8,058	0.11%
2022/01/14	8	49.72	4	50.25	49.15	4	7,963	0.05%
2022/01/13	6.2	51.85	286	51.72	51.30	-279.8	7,572	-3.69%	大賣/鉅額交易
2022/01/12	10	49.60	10	49.66	49.70	0	6,735	0.00%
2022/01/11	1	47.55	0	0.00	47.10	1	6,510	0.02%
2022/01/10	0	0.00	1	47.20	47.40	-1	6,531	-0.02%
2022/01/05	2	48.10	11	48.14	48.10	-9	6,602	-0.14%
2022/01/04	1	47.90	0	0.00	48.05	1	6,610	0.02%
2022/01/03	4	48.65	3	48.25	47.95	1	6,616	0.02%
2021/12/30	4	48.60	0	0.00	48.60	4	6,584	0.06%
2021/12/29	2	48.00	2	48.40	48.60	0	6,595	0.00%
2021/12/28	1	48.85	0	0.00	48.50	1	6,615	0.02%
2021/12/27	1	49.20	2	49.20	49.10	-1	6,588	-0.02%
2021/12/24	2	48.45	1	48.60	48.30	1	6,555	0.02%
2021/12/23	0	0.00	1	47.80	48.10	-1	6,556	-0.02%
2021/12/22	2	47.65	0	0.00	48.10	2	6,690	0.03%
2021/12/21	1	47.45	3	47.50	47.50	-2	6,587	-0.03%
2021/12/17	1	46.85	2	47.00	46.20	-1	6,547	-0.02%
2021/12/16	25	45.88	0	0.00	46.65	25	6,626	0.38%
2021/12/14	1	45.20	0	0.00	45.05	1	6,732	0.01%
2021/12/10	0	0.00	7	46.35	46.40	-7	6,850	-0.10%
2021/12/09	25	46.30	9	46.45	46.30	16	6,874	0.23%
2021/12/08	1	47.20	0	0.00	46.90	1	6,888	0.01%
2021/12/07	1	46.85	1	47.00	46.80	0	6,964	0.00%
2021/12/03	144	46.08	10	46.35	46.55	134	7,241	1.85%	大買/鉅額交易
2021/12/02	69	46.20	0	0.00	45.70	69	7,455	0.93%
2021/12/01	1	45.75	0	0.00	46.10	1	7,688	0.01%
2021/11/30	0	0.00	1	45.65	46.15	-1	8,094	-0.01%
2021/11/29	4	44.40	0	0.00	44.65	4	8,271	0.05%
2021/11/26	15	45.28	5	45.05	45.20	10	8,644	0.12%
2021/11/24	1	46.40	3	46.55	46.55	-2	8,842	-0.02%
2021/11/23	41	46.41	0	0.00	46.25	41	9,368	0.44%
2021/11/22	1	47.20	0	0.00	47.45	1	9,438	0.01%
2021/11/19	4	47.39	25	48.20	47.30	-21	9,517	-0.22%
2021/11/18	9	48.41	4	48.75	48.40	5	9,498	0.05%
2021/11/17	16	47.33	27	48.33	48.35	-11	9,347	-0.12%
2021/11/16	15	46.57	1	46.40	46.30	14	9,213	0.15%
2021/11/11	20	45.80	0	0.00	45.45	20	9,543	0.21%
2021/11/10	21	45.85	0	0.00	45.80	21	9,771	0.21%
2021/11/09	33	46.98	2	47.05	46.55	31	10,257	0.30%
2021/10/29	1	46.35	0	0.00	46.15	1	14,127	0.01%
2021/10/25	1	44.85	0	0.00	45.50	1	14,576	0.01%
2021/10/22	2	45.00	1	44.70	45.20	1	14,631	0.01%
2021/10/19	0	0.00	5	45.80	45.85	-5	14,875	-0.03%
2021/10/15	3	44.90	0	0.00	45.10	3	15,039	0.02%
2021/10/13	1	43.50	0	0.00	42.90	1	15,398	0.01%
2021/10/08	1	45.85	0	0.00	45.20	1	15,779	0.01%
2021/10/06	2	45.90	0	0.00	44.95	2	16,352	0.01%
2021/09/29	1	48.85	0	0.00	47.55	1	16,754	0.01%
2021/09/28	0	0.00	1	50.50	50.50	-1	16,683	-0.01%
2021/09/27	1	51.60	0	0.00	51.60	1	16,736	0.01%
2021/09/24	1	51.70	0	0.00	52.10	1	16,784	0.01%
2021/09/23	3	52.07	1	51.60	51.80	2	16,730	0.01%
2021/09/22	1	51.10	0	0.00	52.50	1	16,601	0.01%
2021/09/16	10	54.00	0	0.00	53.20	10	16,407	0.06%
2021/09/15	0	0.00	2	54.80	54.90	-2	16,242	-0.01%
2021/09/14	0	0.00	1	55.90	55.20	-1	16,241	-0.01%
2021/09/13	1	56.00	1	56.00	55.60	0	16,251	0.00%
2021/09/10	1	56.10	2	56.00	57.00	-1	16,254	-0.01%
2021/09/09	2	54.30	1	54.90	54.90	1	16,218	0.01%
2021/09/08	6	54.58	7	53.90	53.60	-1	16,168	-0.01%
2021/09/07	5	56.86	0	0.00	56.90	5	16,026	0.03%
2021/09/06	5	59.16	0	0.00	59.00	5	15,808	0.03%
2021/09/03	1	61.00	6	60.50	60.90	-5	15,565	-0.03%
2021/09/02	0	0.00	11	57.67	57.10	-11	15,242	-0.07%
2021/09/01	10	59.95	17	59.45	59.80	-7	15,195	-0.05%
2021/08/31	1	58.20	7	58.29	58.80	-6	15,020	-0.04%
2021/08/30	1	57.80	4	57.78	58.10	-3	14,967	-0.02%
2021/08/27	16	58.41	6	57.97	56.60	10	14,812	0.07%
2021/08/26	0	0.00	6	55.60	56.50	-6	14,355	-0.04%
2021/08/24	9	55.34	1	55.30	55.30	8	14,183	0.06%
2021/08/23	1	54.30	1	55.00	55.60	0	14,114	0.00%
2021/08/20	0	0.00	1	55.20	53.50	-1	14,033	-0.01%
2021/08/19	0	0.00	1	54.50	54.00	-1	13,916	-0.01%
2021/08/18	4	53.33	3	54.10	55.20	1	13,872	0.01%
2021/08/17	5	52.74	4	52.80	51.50	1	13,745	0.01%
2021/08/16	1	54.30	10	56.40	53.90	-9	13,497	-0.07%
2021/08/13	6	56.45	17	57.16	56.40	-11	13,206	-0.08%
2021/08/12	13	56.39	6	56.83	57.30	7	12,622	0.06%
2021/08/11	7	55.77	9	56.13	54.00	-2	11,454	-0.02%
2021/08/10	0	0.00	1	53.30	54.00	-1	10,213	-0.01%
2021/08/09	1	56.20	1	54.20	54.20	0	10,159	0.00%
2021/08/06	12	56.78	1	57.10	56.20	11	10,026	0.11%
2021/08/05	20	58.59	10	59.10	59.20	10	9,673	0.10%
2021/08/04	18	56.14	6	56.40	56.80	12	9,365	0.13%
2021/08/03	1	54.80	35	55.81	56.20	-34	9,201	-0.37%
2021/08/02	10	53.30	0	0.00	53.00	10	8,902	0.11%
2021/07/30	4	52.80	7	53.16	53.30	-3	8,827	-0.03%
2021/07/28	8	50.15	2	49.70	50.80	6	8,793	0.07%
2021/07/27	3	52.00	10	52.20	51.50	-7	8,871	-0.08%
2021/07/26	1	51.90	34	52.99	52.80	-33	8,887	-0.37%
2021/07/23	0	0.00	1	51.80	50.70	-1	9,021	-0.01%
2021/07/21	3	51.07	0	0.00	51.60	3	9,119	0.03%
2021/07/20	8	51.83	3	51.20	50.50	5	9,067	0.06%
2021/07/19	35	53.68	0	0.00	53.30	35	8,878	0.39%
2021/07/16	2	55.20	14	54.81	55.20	-12	9,090	-0.13%
2021/07/15	10	54.26	7	54.23	54.30	3	9,320	0.03%
2021/07/14	4	51.03	10	51.70	52.60	-6	9,389	-0.06%
2021/07/13	9	52.69	4	53.00	51.60	5	9,269	0.05%
2021/07/12	8	50.43	14.1	50.86	51.00	-6.1	9,017	-0.07%
2021/07/09	5	49.35	4	50.14	49.75	1	8,937	0.01%
2021/07/08	2.1	49.86	2	50.90	50.10	0.1	9,061	0.00%
2021/07/07	9	50.51	19	50.22	51.20	-10	9,058	-0.11%
2021/07/06	1	48.85	0	0.00	48.80	1	8,977	0.01%
2021/07/05	1	48.40	7	48.91	49.25	-6	9,205	-0.07%
2021/07/02	1	47.95	0	0.00	47.55	1	9,422	0.01%
2021/07/01	0	0.00	4	47.70	48.20	-4	9,486	-0.04%
2021/06/29	3	47.17	0	0.00	47.10	3	9,631	0.03%
2021/06/25	4	47.75	0	0.00	47.55	4	10,123	0.04%
2021/06/24	0	0.00	2	48.50	48.20	-2	10,326	-0.02%
2021/06/22	0	0.00	6	46.98	47.10	-6	10,673	-0.06%
2021/06/21	4	47.30	1	47.50	47.15	3	10,830	0.03%
2021/06/18	9	49.05	0	0.00	48.25	9	11,158	0.08%
2021/06/17	1	48.55	5	48.79	49.65	-4	11,326	-0.04%
2021/06/16	0	0.00	4	49.33	48.65	-4	11,718	-0.03%
2021/06/15	3	48.65	2	48.75	48.50	1	12,590	0.01%
2021/06/11	6	48.28	5	48.05	48.10	1	13,633	0.01%
2021/06/10	2	48.65	11	48.05	48.10	-9	13,816	-0.07%
2021/06/08	15	48.61	27	48.24	49.00	-12	14,010	-0.09%
2021/06/07	11	45.76	10	46.45	46.15	1	13,821	0.01%
2021/06/04	0	0.00	2	45.28	45.20	-2	13,751	-0.01%
2021/06/02	1	46.60	9	46.83	47.05	-8	13,713	-0.06%
2021/05/31	0	0.00	2	45.55	45.55	-2	13,783	-0.01%
2021/05/28	1	44.90	0	0.00	44.95	1	13,867	0.01%
2021/05/26	0	0.00	1	45.60	44.25	-1	14,215	-0.01%
2021/05/25	1	44.70	0	0.00	44.95	1	14,463	0.01%
2021/05/21	10	42.45	0	0.00	42.35	10	14,601	0.07%
2021/05/20	1	42.70	4	42.50	41.70	-3	14,780	-0.02%
2021/05/14	0	0.00	3	44.00	42.35	-3	15,213	-0.02%
2021/05/13	0	0.00	3	43.23	42.50	-3	15,101	-0.02%
2021/05/12	7	40.26	4	42.30	41.65	3	14,970	0.02%
2021/05/11	4	41.83	0	0.00	41.80	4	14,889	0.03%
2021/05/06	0	0.00	2	43.95	43.90	-2	14,811	-0.01%
2021/05/05	3	44.50	1	45.35	43.90	2	14,819	0.01%
2021/05/04	12	44.25	1	45.00	45.00	11	14,918	0.07%
2021/05/03	8	47.11	1	48.10	46.30	7	14,913	0.05%
2021/04/29	34	48.13	1	48.10	47.70	33	14,963	0.22%
2021/04/28	1	51.20	2	50.48	50.30	-1	14,973	-0.01%
2021/04/27	1	49.00	3	49.27	48.85	-2	15,031	-0.01%
2021/04/26	0	0.00	2	48.90	48.80	-2	15,380	-0.01%
2021/04/23	1	47.85	10	47.00	48.00	-9	15,402	-0.06%
2021/04/22	17	49.47	2	48.50	47.30	15	15,496	0.10%
2021/04/21	9	49.56	17	49.02	49.70	-8	15,210	-0.05%
2021/04/20	0	0.00	6	47.63	47.50	-6	14,944	-0.04%
2021/04/19	2	46.20	7	46.26	46.70	-5	15,115	-0.03%
2021/04/16	0	0.00	4	46.48	46.65	-4	15,137	-0.03%
2021/04/15	6	44.69	0	45.00	45.25	6	15,095	0.04%
2021/04/14	10	44.75	0	0.00	44.75	10	15,118	0.07%
2021/04/13	0	0.00	1	45.70	45.70	-1	15,079	-0.01%
2021/04/12	11	47.36	1	46.90	46.90	10	14,988	0.07%
2021/04/09	3	47.43	1	48.00	46.85	2	14,866	0.01%
2021/04/08	4	46.83	2	45.30	47.50	2	14,645	0.01%
2021/04/07	5	45.50	0	0.00	45.30	5	14,326	0.03%
2021/04/06	2	45.40	16	45.00	45.30	-14	14,332	-0.10%
2021/04/01	2	43.75	20	44.16	44.20	-18	14,267	-0.13%
2021/03/31	6	44.68	3	46.45	44.25	3	14,237	0.02%
2021/03/30	2	44.23	5	44.59	44.90	-3	13,925	-0.02%
2021/03/29	14	44.37	2	44.45	44.15	12	13,837	0.09%
2021/03/26	38	44.22	15	44.60	44.65	23	13,744	0.17%
2021/03/25	0	0.00	2	43.05	43.30	-2	13,609	-0.01%
2021/03/24	0	0.00	103	43.52	43.05	-103	13,697	-0.75%	大賣/鉅額交易
2021/03/23	5	44.22	5	44.20	44.10	0	13,653	0.00%
2021/03/22	12	42.99	6	42.97	42.95	6	13,468	0.04%
2021/03/19	3.1	43.38	7	43.80	43.50	-3.9	13,552	-0.03%
2021/03/18	15	42.99	24	43.25	43.75	-9	13,281	-0.07%
2021/03/17	14	40.61	42	40.96	40.65	-28	12,769	-0.22%
2021/03/16	7	37.96	1	38.25	38.60	6	11,893	0.05%
2021/03/15	5	38.19	6	38.63	38.20	-1	11,979	-0.01%
2021/03/12	2	37.08	1	37.05	37.40	1	11,844	0.01%
2021/03/11	0	0.00	1	36.65	36.80	-1	12,524	-0.01%
2021/03/09	21	36.12	4	36.45	36.65	17	13,568	0.13%
2021/03/08	31	36.99	1	36.65	36.70	30	13,606	0.22%
2021/03/05	10	37.15	0	0.00	37.10	10	13,632	0.07%
2021/03/04	40	37.41	10	38.20	37.35	30	13,696	0.22%
2021/03/02	1	37.55	5	38.38	37.30	-4	13,437	-0.03%
2021/02/26	12	37.71	0	0.00	37.70	12	13,320	0.09%
2021/02/25	1	38.70	1	38.40	38.95	0	13,274	0.00%
2021/02/24	0	0.00	1	37.30	37.00	-1	13,110	-0.01%
2021/02/23	0	0.00	3	36.75	36.50	-3	12,989	-0.02%
2021/02/22	15	37.86	13	37.26	37.25	2	12,899	0.02%
2021/02/19	5	36.44	3	37.08	37.35	2	12,757	0.02%
2021/02/18	2	36.08	5.7	36.24	36.45	-3.7	12,566	-0.03%
2021/02/17	7	35.72	4	35.60	35.25	3	12,409	0.02%
2021/02/05	3	34.40	0	0.00	34.35	3	12,224	0.02%
2021/02/04	1	34.00	0	0.00	34.00	1	12,219	0.01%
2021/02/02	10	35.40	10	34.70	34.70	0	12,344	0.00%
2021/01/28	3	34.72	0	0.00	34.50	3	12,056	0.02%
2021/01/27	1	35.80	2	35.50	35.25	-1	11,987	-0.01%
2021/01/26	5	35.24	12	35.19	35.00	-7	11,917	-0.06%
2021/01/25	12	36.30	1	36.35	36.30	11	11,730	0.09%
2021/01/22	16	37.14	10	37.15	37.25	6	11,588	0.05%
2021/01/21	20	36.97	29	36.74	37.10	-9	11,389	-0.08%
2021/01/20	28	36.20	6	35.98	35.70	22	11,107	0.20%
2021/01/19	25	37.37	25	37.12	37.05	0	10,777	0.00%
2021/01/15	1	35.65	3	36.40	35.55	-2	10,167	-0.02%
2021/01/14	0	0.00	5	35.95	36.30	-5	9,987	-0.05%
2021/01/13	0	36.20	17	36.20	36.40	-17	9,871	-0.17%
2021/01/12	11	36.19	6	36.16	35.80	5	9,708	0.05%
2021/01/11	1	35.20	0	0.00	35.65	1	9,181	0.01%
2021/01/08	1	35.00	0	0.00	35.10	1	9,041	0.01%
2021/01/07	0	0.00	1	35.25	35.25	-1	8,917	-0.01%
2021/01/06	1	35.50	10	35.10	34.45	-9	8,790	-0.10%
2020/12/31	3	34.73	2	34.40	34.35	1	8,526	0.01%
2020/12/30	1	34.70	1	34.75	34.70	0	8,473	0.00%
2020/12/29	11	35.01	26	34.93	35.00	-15	8,439	-0.18%
2020/12/24	1	34.05	1	33.50	34.05	0	8,103	0.00%
2020/12/23	0	0.00	6	33.48	33.50	-6	8,069	-0.07%
2020/12/22	15	34.35	18	34.56	33.50	-3	8,055	-0.04%
2020/12/18	4	34.38	0	0.00	34.70	4	7,861	0.05%
2020/12/17	6	34.55	2	34.60	34.95	4	7,605	0.05%
2020/12/16	3	34.67	1	35.55	34.55	2	7,451	0.03%
2020/12/15	1	34.65	2	35.00	34.65	-1	7,247	-0.01%
2020/12/14	1	36.75	15	36.98	36.60	-14	6,932	-0.20%
2020/12/11	5	37.01	16	36.74	37.15	-11	6,728	-0.16%
2020/12/10	4	36.46	11	36.65	36.75	-7	6,262	-0.11%
2020/12/09	16	36.84	13	36.82	37.05	3	6,067	0.05%
2020/12/08	1	35.50	3	35.93	36.25	-2	5,772	-0.03%
2020/12/07	27	36.96	11	37.78	36.50	16	5,536	0.29%
2020/12/04	37	34.93	103	35.15	35.70	-66	4,719	-1.40%	大賣/
2020/12/03	32	33.15	28	33.49	33.20	4	3,957	0.10%
2020/12/02	0	0.00	14	32.37	32.30	-14	3,599	-0.39%
2020/12/01	5	32.00	0	0.00	32.00	5	3,505	0.14%
2020/11/30	2	31.90	4	31.61	31.85	-2	3,431	-0.06%
2020/11/27	7	31.49	0	0.00	31.25	7	3,315	0.21%
2020/11/26	8	31.34	0	0.00	31.50	8	3,295	0.24%
2020/11/24	26	32.26	23	31.88	31.65	3	3,235	0.09%
2020/11/23	5	31.24	18	31.58	31.95	-13	3,045	-0.43%
2020/11/20	10	30.45	10	30.05	30.20	0	2,843	0.00%
2020/11/19	10	30.70	0	0.00	30.35	10	2,834	0.35%
2020/11/18	2	30.30	2	30.45	30.45	0	2,811	0.00%
2020/11/16	0	0.00	2	30.10	30.00	-2	2,838	-0.07%
2020/11/10	1	29.75	3	30.13	29.85	-2	2,697	-0.07%
2020/11/09	0	0.00	5	29.10	29.30	-5	2,667	-0.19%
2020/11/02	3	28.00	0	0.00	28.05	3	2,762	0.11%
2020/10/29	5	28.40	0	0.00	28.40	5	2,774	0.18%
2020/10/26	0	0.00	5	29.25	29.10	-5	2,885	-0.17%
2020/10/14	5	29.25	2	29.30	29.15	3	3,108	0.10%
2020/10/08	10	28.70	0	0.00	28.65	10	3,193	0.31%
2020/09/29	1	28.30	0	0.00	28.30	1	3,453	0.03%
2020/09/28	0	0.00	10	28.00	28.30	-10	3,589	-0.28%
2020/09/25	15	27.62	3	27.50	27.25	12	3,869	0.31%
2020/09/22	1	28.95	0	0.00	28.95	1	4,251	0.02%
2020/09/17	0	0.00	5	30.00	29.90	-5	4,521	-0.11%
2020/09/15	0	0.00	3	29.60	29.65	-3	4,594	-0.07%
2020/09/11	3	28.80	0	0.00	28.55	3	4,866	0.06%
2020/09/08	1	29.30	0	0.00	29.30	1	5,150	0.02%
2020/09/03	0	0.00	10	29.40	29.35	-10	5,531	-0.18%
2020/09/01	10	29.15	0	0.00	29.15	10	5,690	0.18%
2020/08/31	3	29.35	0	0.00	29.10	3	5,780	0.05%
2020/08/26	0	0.00	1	29.60	29.65	-1	6,893	-0.01%
2020/08/21	2	29.30	0	0.00	29.25	2	7,034	0.03%
2020/08/20	50	29.75	0	0.00	29.10	50	7,055	0.71%
2020/08/19	2	30.68	2	30.60	30.60	0	7,002	0.00%
2020/08/17	2	31.95	10	31.82	31.95	-8	6,996	-0.11%
2020/08/14	10	32.00	50	31.79	31.90	-40	7,147	-0.56%
2020/08/13	50	31.99	0	0.00	31.85	50	7,177	0.70%
2020/08/12	2	32.45	6	32.25	32.15	-4	7,191	-0.06%
2020/08/10	10	32.50	1	32.45	32.15	9	7,257	0.12%
2020/08/06	1	32.80	1	32.60	32.20	0	7,384	0.00%
2020/07/30	0	0.00	48	31.74	32.00	-48	8,114	-0.59%
2020/07/28	21	30.26	0	0.00	30.35	21	8,465	0.25%
2020/07/24	8	31.49	0	0.00	31.45	8	8,488	0.09%
2020/07/22	0	0.00	1	32.50	32.65	-1	8,636	-0.01%
2020/07/17	2	31.95	0	0.00	31.75	2	8,692	0.02%
2020/07/14	3	32.60	0	0.00	32.25	3	8,813	0.03%
2020/07/10	21	32.35	0	0.00	32.00	21	8,986	0.23%
2020/07/09	47	32.93	0	0.00	32.90	47	8,967	0.52%
2020/07/08	2	33.30	1	33.55	33.30	1	8,993	0.01%
2020/07/07	2	33.60	1	34.10	33.65	1	9,043	0.01%
2020/07/06	3	34.53	51.7	34.77	34.00	-48.7	9,022	-0.54%
2020/07/03	3	32.90	4	33.25	33.40	-1	8,798	-0.01%
2020/07/02	0	0.00	3	32.20	32.40	-3	8,730	-0.03%
2020/07/01	6	31.89	0	0.00	31.60	6	8,715	0.07%
2020/06/30	9	33.78	1	33.70	33.80	8	8,505	0.09%
2020/06/24	1	33.45	0	0.00	33.55	1	8,360	0.01%
2020/06/19	0	0.00	11	34.55	34.80	-11	8,473	-0.13%
2020/06/18	5	34.15	21	34.33	34.50	-16	8,355	-0.19%
2020/06/17	5	34.04	8	34.06	33.75	-3	8,233	-0.04%
2020/06/16	7	33.44	8	33.49	33.60	-1	8,204	-0.01%
2020/06/15	0	0.00	1	32.80	32.55	-1	8,277	-0.01%
2020/06/12	4	32.70	0	0.00	33.25	4	8,262	0.05%
2020/06/11	19	33.88	29	34.02	33.45	-10	8,238	-0.12%
2020/06/10	0	0.00	14	33.46	33.35	-14	8,093	-0.17%
2020/06/09	0	0.00	2	33.25	33.10	-2	8,205	-0.02%
2020/06/08	5	33.55	0	0.00	33.65	5	8,314	0.06%
2020/06/05	16	33.43	1	33.50	33.35	15	8,602	0.17%
2020/06/04	2	32.90	0	0.00	32.90	2	8,829	0.02%
2020/06/03	1	33.50	25	33.21	33.25	-24	8,871	-0.27%
2020/06/02	45	34.26	59	34.21	34.05	-14	8,641	-0.16%
2020/06/01	2	31.70	12	31.78	32.15	-10	8,011	-0.12%
2020/05/29	0	0.00	4	31.15	30.90	-4	7,960	-0.05%
2020/05/28	6	31.39	5	31.55	30.90	1	7,960	0.01%
2020/05/27	23	31.66	4	31.65	31.55	19	7,943	0.24%
2020/05/26	7	31.44	0	0.00	31.35	7	7,928	0.09%
2020/05/25	0	0.00	2	31.15	31.50	-2	7,894	-0.03%
2020/05/22	10	31.69	4	31.85	31.40	6	7,883	0.08%
2020/05/21	14	31.99	10	31.78	32.05	4	7,858	0.05%
2020/05/20	4	30.71	0	0.00	31.10	4	7,707	0.05%
2020/05/19	0	0.00	1	30.35	30.45	-1	7,691	-0.01%
2020/05/18	11	30.50	0	0.00	30.25	11	7,642	0.14%
2020/05/14	1	31.90	3	31.25	31.15	-2	7,541	-0.03%
2020/05/13	2	32.18	0	0.00	32.40	2	7,448	0.03%
2020/05/12	3	32.30	5	32.51	32.30	-2	7,429	-0.03%
2020/05/11	2	32.93	1	32.90	32.55	1	7,377	0.01%
2020/05/08	12	32.22	0	0.00	32.20	12	7,245	0.17%
2020/05/07	1	32.10	0	0.00	31.60	1	7,055	0.01%
2020/05/06	7	31.49	0	0.00	31.75	7	6,778	0.10%
2020/05/05	1	32.10	11	31.80	32.00	-10	6,687	-0.15%
2020/05/04	1	31.00	10	31.43	31.50	-9	6,462	-0.14%
2020/04/30	2	30.58	2	30.70	30.70	0	6,301	0.00%
2020/04/29	5	30.11	0	0.00	30.15	5	6,271	0.08%
2020/04/28	0	0.00	1	30.20	30.10	-1	6,275	-0.02%
2020/04/27	16	30.19	6	30.35	30.35	10	6,328	0.16%
2020/04/24	1	28.80	1	29.35	29.30	0	6,208	0.00%
2020/04/23	0	0.00	2	28.70	28.55	-2	6,138	-0.03%
2020/04/21	2	28.70	0	0.00	28.60	2	6,050	0.03%
2020/04/17	0	0.00	4	29.65	29.00	-4	5,936	-0.07%
2020/04/15	4	29.45	5	29.00	29.60	-1	5,868	-0.02%
2020/04/14	0	0.00	4	28.33	28.55	-4	5,710	-0.07%
2020/04/13	9	27.97	0	0.00	27.90	9	5,703	0.16%
2020/04/08	0	0.00	2	27.85	28.35	-2	5,455	-0.04%
2020/04/07	20	27.60	21	27.55	27.55	-1	5,460	-0.02%
2020/04/06	2	26.55	2	26.85	26.75	0	5,338	0.00%
2020/03/25	1	27.15	1	26.80	26.55	0	5,159	0.00%
2020/03/24	1	26.40	0	0.00	25.80	1	5,009	0.02%
2020/03/19	2	24.40	0	0.00	24.30	2	4,986	0.04%
2020/03/18	10	25.75	0	0.00	25.00	10	4,972	0.20%
2020/03/17	0	0.00	1	25.30	25.45	-1	4,949	-0.02%
2020/03/16	0	0.00	7	27.11	25.50	-7	4,935	-0.14%
2020/03/13	6	25.73	2	26.10	26.95	4	4,851	0.08%
2020/03/12	1	28.45	25	28.10	28.10	-24	4,697	-0.51%
2020/03/11	23	31.07	0	0.00	29.80	23	4,571	0.50%
2020/03/10	1	30.50	25	32.46	32.50	-24	4,266	-0.56%
2020/03/09	7	30.94	50	30.97	30.70	-43	4,076	-1.05%
2020/03/03	0	0.00	1	29.90	30.00	-1	4,069	-0.02%
2020/02/27	22	30.31	5	30.40	29.45	17	4,078	0.42%
2020/02/26	4	30.50	0	0.00	30.45	4	4,107	0.10%
2020/02/24	6	30.92	0	0.00	31.00	6	4,323	0.14%
2020/02/21	3	30.83	0	0.00	30.85	3	4,351	0.07%
2020/02/20	0	0.00	15	31.40	31.25	-15	4,427	-0.34%
2020/02/19	22	31.29	0	0.00	31.10	22	4,564	0.48%
2020/02/18	1	31.20	0	0.00	31.25	1	4,850	0.02%
2020/02/17	4	30.75	0	0.00	30.75	4	5,074	0.08%
2020/02/14	4	30.91	0	0.00	31.05	4	5,331	0.08%
2020/02/13	9	30.86	1	30.85	30.65	8	5,861	0.14%
2020/02/12	19	30.77	0	0.00	30.75	19	6,180	0.31%
2020/02/11	0.3	30.60	0	0.00	30.75	0.3	7,164	0.00%
2020/02/10	1	29.70	0	0.00	30.00	1	7,657	0.01%
2020/02/07	4	29.90	0	0.00	30.00	4	7,673	0.05%
2020/02/03	5	28.90	0	0.00	28.90	5	7,674	0.07%
2020/01/30	24	31.33	0	0.00	29.95	24	7,627	0.31%
2020/01/16	1	33.85	0	0.00	33.85	1	7,616	0.01%
2020/01/15	0	0.00	20	33.90	33.90	-20	7,683	-0.26%
2020/01/14	1	34.35	0	0.00	34.15	1	7,714	0.01%
2020/01/13	1	34.10	0	0.00	34.15	1	7,759	0.01%
2020/01/10	0	0.00	2	34.00	34.00	-2	7,806	-0.03%
2020/01/09	3	33.75	8	34.03	34.25	-5	7,821	-0.06%
2020/01/07	7	32.91	0	0.00	32.70	7	7,993	0.09%
2020/01/06	21	34.03	0	0.00	33.40	21	8,007	0.26%
2019/12/31	1	34.80	0	0.00	34.25	1	8,043	0.01%
2019/12/26	0.2	34.30	5	34.30	34.40	-4.8	7,974	-0.06%
2019/12/25	0	0.00	1	34.55	34.75	-1	8,056	-0.01%
2019/12/24	2	34.93	0	0.00	34.60	2	8,197	0.02%
2019/12/20	0	0.00	1	35.60	35.20	-1	8,280	-0.01%
2019/12/19	1	35.60	0	0.00	35.55	1	8,291	0.01%
2019/12/17	0	0.00	4	35.99	36.25	-4	8,288	-0.05%
2019/12/13	4	35.30	6	35.00	35.30	-2	8,241	-0.02%
2019/12/12	2	35.80	1	35.60	35.85	1	8,124	0.01%
2019/12/11	1	35.65	4	35.46	35.45	-3	8,152	-0.04%
2019/12/10	0	0.00	5	35.15	35.15	-5	8,208	-0.06%
2019/12/06	5	35.30	0	0.00	34.85	5	8,344	0.06%
2019/12/04	1	34.10	1	35.05	35.05	0	8,507	0.00%
2019/12/02	7	33.64	0	0.00	34.00	7	8,711	0.08%
2019/11/29	4	34.46	2	34.60	34.25	2	8,695	0.02%
2019/11/28	5	35.27	0	0.00	35.20	5	8,632	0.06%
2019/11/26	3	35.78	11	35.73	35.80	-8	8,686	-0.09%
2019/11/25	0	0.00	6	35.70	35.65	-6	8,679	-0.07%
2019/11/21	10	36.02	15	35.97	36.00	-5	8,769	-0.06%
2019/11/20	1	36.55	1	36.75	36.95	0	8,683	0.00%
2019/11/18	7	36.95	4	36.84	36.75	3	8,677	0.03%
2019/11/15	12	37.19	3	37.20	36.25	9	8,639	0.10%
2019/11/14	20.2	36.65	20	36.70	36.70	0.2	8,431	0.00%
2019/11/13	10	37.95	0	0.00	37.80	10	8,297	0.12%
2019/11/12	36	37.81	10	38.00	38.00	26	8,142	0.32%
2019/11/11	3	36.50	11	36.01	35.95	-8	7,823	-0.10%
2019/11/08	15	35.34	23	35.19	35.80	-8	7,792	-0.10%
2019/11/07	13	32.55	38	32.99	33.40	-25	7,242	-0.35%
2019/11/06	4	30.30	0	0.00	30.40	4	6,951	0.06%
2019/11/05	1	30.45	1	30.50	30.50	0	7,313	0.00%
2019/10/28	2	30.75	0	0.00	30.70	2	7,960	0.03%
2019/10/21	0	0.00	2	31.33	31.00	-2	8,206	-0.02%
2019/10/18	0	0.00	3	31.30	31.75	-3	8,207	-0.04%
2019/10/17	1	31.25	0	0.00	31.45	1	8,213	0.01%
2019/10/16	3	30.63	0	0.00	30.80	3	8,214	0.04%
2019/10/15	12	30.95	0	0.00	30.65	12	8,252	0.15%
2019/10/09	0	0.00	5	32.10	32.30	-5	8,148	-0.06%
2019/10/02	0	0.00	4	33.15	32.95	-4	8,198	-0.05%
2019/10/01	20	32.85	20	32.95	32.95	0	8,163	0.00%
2019/09/27	2	32.25	2	32.10	31.55	0	8,072	0.00%
2019/09/25	0	0.00	3	33.30	33.20	-3	7,902	-0.04%
2019/09/24	9	33.16	0	0.00	33.20	9	7,911	0.11%
2019/09/19	2	32.85	0	0.00	33.10	2	7,870	0.03%
2019/09/18	1	33.10	0	0.00	33.30	1	7,826	0.01%
2019/09/16	1	33.35	2.5	33.39	33.40	-1.5	7,735	-0.02%
2019/09/12	5	33.64	0.2	33.80	34.00	4.8	7,669	0.06%
2019/09/11	0	0.00	3.7	33.29	33.45	-3.7	7,566	-0.05%
2019/09/10	0	0.00	3	32.55	32.50	-3	7,436	-0.04%
2019/09/09	6	33.32	2	33.25	32.65	4	7,367	0.05%
2019/09/06	2	32.85	18	32.85	32.90	-16	7,200	-0.22%
2019/09/05	0	0.00	2	32.38	32.50	-2	7,044	-0.03%
2019/09/04	6	31.70	10	31.91	32.15	-4	6,853	-0.06%
2019/08/30	3	30.85	7	30.82	30.80	-4	6,613	-0.06%
2019/08/29	4	30.70	2	30.63	30.70	2	6,570	0.03%
2019/08/28	1	30.25	0	0.00	30.10	1	6,521	0.02%
2019/08/27	14	30.74	25	30.83	30.70	-11	6,492	-0.17%
2019/08/26	3	29.90	4	30.20	30.25	-1	6,376	-0.02%
2019/08/23	1	30.55	0	0.00	30.00	1	6,289	0.02%
2019/08/22	5	30.85	0	0.00	30.55	5	6,232	0.08%
2019/08/21	4	30.55	3	30.45	30.55	1	6,268	0.02%
2019/08/20	11	30.55	21	30.61	30.60	-10	6,373	-0.16%
2019/08/19	0	0.00	1	30.25	30.15	-1	6,273	-0.02%
2019/08/16	3	29.90	8	29.79	29.60	-5	6,315	-0.08%
2019/08/15	29	29.26	8	29.40	29.40	21	6,208	0.34%
2019/08/14	2	29.20	1	29.45	29.10	1	6,132	0.02%
2019/08/13	13	30.05	31	29.89	29.60	-18	6,004	-0.30%
2019/08/12	59	30.28	63	30.70	31.50	-4	5,745	-0.07%
2019/08/08	0	0.00	10.7	28.84	28.95	-10.7	5,320	-0.20%
2019/08/07	27	28.66	6	27.78	27.70	21	5,099	0.41%
2019/08/06	2	27.95	7	28.29	28.25	-5	4,788	-0.10%
2019/08/05	11	28.48	15	28.49	28.45	-4	4,690	-0.09%
2019/08/02	1	28.00	2	28.10	27.80	-1	4,576	-0.02%
2019/08/01	6	28.55	1	28.75	28.80	5	4,498	0.11%
2019/07/29	1	28.75	4	28.64	28.65	-3	4,356	-0.07%
2019/07/26	1	28.20	7	27.99	28.20	-6	4,290	-0.14%
2019/07/25	0	0.00	1	27.95	28.05	-1	4,201	-0.02%
2019/07/24	5	27.50	5	27.50	27.55	0	4,103	0.00%
2019/07/23	0	0.00	2	26.90	26.95	-2	4,053	-0.05%
2019/07/19	0	0.00	1	26.05	26.05	-1	3,961	-0.03%
2019/07/18	3	26.00	0	0.00	26.10	3	3,956	0.08%
2019/07/17	5	26.00	0	0.00	25.90	5	3,955	0.13%
2019/07/16	0	0.00	3	25.88	25.70	-3	3,920	-0.08%
2019/07/12	1	25.45	0	0.00	25.30	1	3,958	0.03%
2019/07/10	0	0.00	1	24.90	25.00	-1	3,965	-0.03%
2019/07/04	4	24.60	0	0.00	24.55	4	4,529	0.09%
2019/07/02	0	0.00	1	24.65	24.70	-1	5,103	-0.02%
2019/07/01	1	24.55	9	24.43	24.50	-8	5,257	-0.15%
2019/06/28	0	0.00	1	24.30	23.85	-1	5,282	-0.02%
2019/06/27	0	0.00	3	24.30	24.30	-3	5,388	-0.06%
2019/06/25	1	24.05	0	0.00	23.85	1	5,463	0.02%
2019/06/24	2	24.25	0	0.00	24.25	2	5,501	0.04%
2019/06/21	4	24.26	0	0.00	24.30	4	5,719	0.07%
2019/06/18	4	23.45	0	0.00	23.40	4	6,351	0.06%
2019/06/13	1	23.65	0	0.00	23.55	1	7,190	0.01%
2019/06/10	3	23.45	0	0.00	23.65	3	7,424	0.04%
2019/06/06	3	23.70	0	0.00	23.35	3	7,564	0.04%
2019/06/05	1	24.50	0	0.00	24.35	1	7,642	0.01%
2019/06/04	0	0.00	1	23.90	23.80	-1	8,110	-0.01%
2019/06/03	0	0.00	5	23.20	23.50	-5	8,206	-0.06%
2019/05/27	9	22.56	0	0.00	22.35	9	8,381	0.11%
2019/05/24	1	23.50	0	0.00	23.50	1	8,241	0.01%
2019/05/23	1	23.45	6	24.10	23.40	-5	8,245	-0.06%
2019/05/20	8	24.20	0	0.00	24.20	8	8,099	0.10%
2019/05/16	3	25.85	0	0.00	26.10	3	7,976	0.04%
2019/05/15	1	26.15	0	0.00	26.40	1	7,973	0.01%
2019/05/14	0	0.00	1	26.00	26.00	-1	8,024	-0.01%
2019/05/13	1	25.40	0	0.00	25.20	1	7,985	0.01%
2019/05/10	4	26.06	10	26.00	25.95	-6	7,966	-0.08%
2019/05/08	6	26.50	0	0.00	26.45	6	7,903	0.08%
2019/05/06	1	26.25	0	0.00	26.20	1	7,826	0.01%
2019/05/03	0	0.00	6	27.20	27.35	-6	7,787	-0.08%
2019/04/29	6	26.33	0	0.00	26.70	6	7,722	0.08%
2019/04/18	2	27.35	0	0.00	26.70	2	7,487	0.03%
2019/04/17	3	27.40	3	27.25	27.40	0	7,426	0.00%
2019/04/16	2	27.55	2	27.75	27.60	0	7,380	0.00%
2019/04/15	2	27.65	2	27.45	27.75	0	7,365	0.00%
2019/04/11	2	28.55	0	0.00	28.30	2	7,239	0.03%
2019/04/10	3	28.98	11	28.90	29.20	-8	7,017	-0.11%
2019/04/09	21	28.98	21	29.03	29.05	0	6,887	0.00%
2019/04/08	23	27.95	23	27.88	27.90	0	6,616	0.00%
2019/04/03	0	0.00	2	27.48	27.20	-2	6,382	-0.03%
2019/04/02	2	26.75	0	0.00	26.70	2	6,251	0.03%
2019/04/01	1	27.00	0	0.00	26.90	1	6,185	0.02%
2019/03/25	0	0.00	4	27.15	26.95	-4	5,894	-0.07%
2019/03/22	45	26.98	6	27.10	26.95	39	5,890	0.66%
2019/03/21	10	27.30	0	0.00	26.95	10	5,757	0.17%
2019/03/20	28	26.17	40	26.29	26.45	-12	5,487	-0.22%
2019/03/19	3	25.15	0	0.00	25.20	3	5,169	0.06%
2019/03/15	0	0.00	0.5	24.30	24.30	-0.5	4,960	-0.01%
2019/03/12	2	24.25	20	24.70	24.20	-18	5,001	-0.36%
2019/03/11	0	0.00	20	24.60	24.55	-20	4,931	-0.41%
2019/03/08	3	24.63	0	0.00	24.60	3	5,016	0.06%
2019/03/07	8	26.22	9	26.37	26.70	-1	4,585	-0.02%
2019/03/06	13	26.30	10	25.91	25.90	3	4,513	0.07%
2019/03/05	7	26.69	4	26.00	25.95	3	4,473	0.07%
2019/03/04	0	0.00	4	26.10	26.15	-4	4,406	-0.09%
2019/02/13	0	0.00	3	26.00	25.70	-3	5,207	-0.06%
2019/02/12	1	25.30	0	0.00	25.35	1	5,280	0.02%
2019/01/21	0	0.00	1	24.75	24.65	-1	6,294	-0.02%
2019/01/16	0	24.80	0	0.00	24.80	0	6,763	0.00%
2019/01/10	3	24.12	0	0.00	24.05	3	7,215	0.04%
2019/01/08	0	0.00	1	24.55	24.85	-1	7,352	-0.01%
2019/01/02	0	0.00	3	26.00	26.30	-3	7,808	-0.04%
2018/12/27	0	0.00	4	25.50	25.50	-4	7,899	-0.05%
2018/12/26	2	25.10	0	0.00	25.10	2	8,017	0.02%
2018/12/25	2	25.50	0	0.00	25.55	2	8,178	0.02%
2018/12/24	0	0.00	1	25.90	25.95	-1	8,384	-0.01%
2018/12/18	5	26.50	3	26.05	26.10	2	9,068	0.02%
2018/12/17	1	26.90	6	26.45	26.30	-5	9,002	-0.06%
2018/12/14	4	27.03	0	0.00	27.05	4	8,877	0.05%
2018/12/13	10	27.83	3	27.83	27.80	7	8,790	0.08%
2018/12/12	10	28.26	9.8	28.31	28.30	0.2	8,790	0.00%
2018/12/07	0.3	27.30	0	0.00	27.30	0.3	8,732	0.00%
2018/12/06	1	27.50	0	0.00	27.60	1	8,638	0.01%
2018/12/05	0	0.00	16	27.68	27.45	-16	8,530	-0.19%
2018/12/04	0	0.00	2	28.05	28.20	-2	8,440	-0.02%
2018/12/03	25	27.99	11	28.55	28.05	14	8,336	0.17%
2018/11/30	0	0.00	2	27.20	27.30	-2	8,115	-0.02%
2018/11/29	7.3	26.94	2	27.00	26.70	5.3	8,013	0.07%
2018/11/28	2	26.90	7	26.70	26.65	-5	7,944	-0.06%
2018/11/27	0	0.00	2	26.35	26.85	-2	7,892	-0.03%
2018/11/26	7	25.96	5	25.80	25.80	2	7,782	0.03%
2018/11/23	7	25.70	7	25.69	25.70	0	7,765	0.00%
2018/11/22	7	26.37	2	26.35	26.20	5	7,691	0.07%
2018/11/20	10	26.87	10	27.01	26.55	0	7,541	0.00%
2018/11/19	18	26.81	23	26.87	26.75	-5	7,343	-0.07%
2018/11/16	5	26.20	2	26.40	26.20	3	7,267	0.04%
2018/11/15	3	26.68	2	26.65	26.90	1	7,149	0.01%
2018/11/14	3	27.00	0	0.00	26.70	3	7,168	0.04%
2018/11/13	0	0.00	3	26.70	27.20	-3	7,135	-0.04%
2018/11/12	7	26.82	5	26.96	26.80	2	7,010	0.03%
2018/11/09	0	0.00	4.8	26.08	26.15	-4.8	6,859	-0.07%
2018/11/08	10	25.99	12	26.08	25.80	-2	6,755	-0.03%
2018/11/07	10.4	25.31	12	25.47	25.40	-1.6	6,632	-0.02%
2018/11/06	6	25.41	5	25.29	25.25	1	6,595	0.02%
2018/11/05	0	0.00	3	25.10	25.10	-3	6,425	-0.05%
2018/11/02	12	24.53	12	24.48	24.60	0	6,305	0.00%
2018/11/01	0	0.00	4.7	23.45	23.45	-4.7	6,071	-0.08%
2018/10/31	0	0.00	8	20.50	21.35	-8	5,914	-0.14%
2018/10/30	0.2	20.25	0	0.00	20.20	0.2	5,841	0.00%
2018/10/29	6	23.24	10	22.88	22.35	-4	5,637	-0.07%
2018/10/26	1.2	23.05	1.7	23.67	23.35	-0.5	5,586	-0.01%
2018/10/17	45	23.55	21	23.49	23.50	24	5,384	0.45%
2018/10/16	2	23.50	0	0.00	22.85	2	5,212	0.04%
2018/10/15	1	23.55	2	23.65	23.60	-1	5,116	-0.02%
2018/10/11	0	0.00	1	22.15	22.50	-1	4,911	-0.02%
2018/10/09	1	23.60	2	23.53	23.60	-1	4,725	-0.02%
2018/10/08	0	0.00	5	23.08	23.25	-5	4,622	-0.11%
2018/10/05	1	22.80	0	0.00	22.60	1	4,572	0.02%
2018/10/04	1	24.30	0	0.00	24.10	1	4,445	0.02%
2018/10/03	0	0.00	3	23.90	24.25	-3	4,271	-0.07%
2018/10/02	0	0.00	1	24.25	23.65	-1	4,050	-0.02%
2018/09/27	1	23.25	1	23.50	23.50	0	3,837	0.00%
2018/09/25	0	0.00	3	23.58	23.90	-3	3,659	-0.08%
2018/09/21	0	0.00	1	23.30	23.40	-1	3,469	-0.03%
2018/09/20	1	23.35	4	23.05	22.85	-3	3,252	-0.09%
2018/09/19	3	22.80	0	0.00	22.85	3	3,122	0.10%
2018/09/18	22	22.76	41	22.48	22.60	-19	3,030	-0.63%
2018/09/17	0	0.00	5	20.90	21.90	-5	2,783	-0.18%
2018/09/10	2	20.30	0	0.00	20.15	2	3,271	0.06%
2018/09/07	10	21.03	0	0.00	20.85	10	3,315	0.30%
2018/09/06	20	22.10	20	21.60	21.60	0	3,284	0.00%
2018/09/04	0	0.00	10	20.95	21.05	-10	3,237	-0.31%
2018/08/31	1	21.10	0	0.00	21.05	1	3,319	0.03%
2018/08/30	1	21.05	0	0.00	21.15	1	3,427	0.03%
2018/08/21	0	0.00	10	21.00	21.05	-10	3,919	-0.26%
2018/08/17	1	21.45	0	0.00	21.00	1	4,022	0.02%
2018/08/15	5	21.65	0	0.00	21.40	5	4,052	0.12%
2018/08/13	5	21.75	0	0.00	21.75	5	4,299	0.12%
2018/08/07	0	0.00	5	23.10	23.25	-5	4,288	-0.12%
2018/08/03	0	0.00	10	22.75	22.70	-10	4,332	-0.23%
2018/07/24	5	22.25	0	0.00	22.30	5	4,953	0.10%
2018/07/23	0	0.00	50	22.20	22.10	-50	4,981	-1.00%
2018/07/13	50	22.40	0	0.00	22.35	50	5,420	0.92%
2018/07/12	0	0.00	10	22.50	22.35	-10	5,446	-0.18%
2018/07/11	0	0.00	11	21.95	21.80	-11	5,444	-0.20%
2018/07/04	10	22.05	1	22.20	22.15	9	5,542	0.16%
2018/06/29	0	0.00	8	23.09	23.05	-8	5,572	-0.14%
2018/06/27	5	23.40	0	0.00	23.30	5	5,630	0.09%
2018/06/25	5	23.65	2	23.68	23.55	3	5,702	0.05%
2018/06/22	2	24.30	3	24.50	24.80	-1	5,558	-0.02%
2018/06/15	21	23.25	20	23.20	23.20	1	5,359	0.02%
2018/06/12	3	23.35	0	0.00	23.00	3	5,734	0.05%
2018/06/08	0	0.00	11	22.90	22.85	-11	5,676	-0.19%
2018/06/07	0	0.00	32	22.85	22.75	-32	5,763	-0.56%
2018/06/06	0	0.00	1	22.55	22.65	-1	5,743	-0.02%
2018/06/05	0	0.00	5	22.22	22.20	-5	5,765	-0.09%
2018/06/04	1	21.95	0	0.00	21.95	1	5,680	0.02%
2018/06/01	0	0.00	3	21.85	21.80	-3	5,661	-0.05%
2018/05/31	0	0.00	1	22.30	22.00	-1	5,661	-0.02%
2018/05/30	1	21.85	1	22.05	22.00	0	5,602	0.00%
2018/05/29	0	0.00	14	22.09	22.20	-14	5,563	-0.25%
2018/05/28	0	0.00	1	21.65	21.75	-1	5,515	-0.02%
2018/05/25	1	21.50	5	21.45	21.70	-4	5,514	-0.07%
2018/05/24	2	21.60	0	0.00	21.70	2	5,436	0.04%
2018/05/22	5	22.14	0	0.00	21.60	5	5,416	0.09%
2018/05/21	0	0.00	3	21.95	21.95	-3	5,258	-0.06%
2018/05/18	5	20.85	10	20.70	20.75	-5	5,210	-0.10%
2018/05/14	5	21.44	0	0.00	21.40	5	5,442	0.09%
2018/05/11	2	21.78	0	0.00	21.75	2	5,436	0.04%
2018/05/09	11	22.13	0	0.00	22.25	11	5,354	0.21%
2018/05/08	0	0.00	5	21.05	22.05	-5	5,160	-0.10%
2018/05/07	0	0.00	20	20.85	20.70	-20	5,005	-0.40%
2018/04/27	5	20.40	0	0.00	20.35	5	5,081	0.10%
2018/04/25	3	20.20	0	0.00	20.55	3	5,055	0.06%
2018/04/24	0	0.00	1	20.95	20.95	-1	4,979	-0.02%
2018/04/19	31	22.30	0	0.00	22.30	31	5,031	0.62%
2018/04/16	0	0.00	2	22.90	22.85	-2	5,011	-0.04%
2018/04/12	0	0.00	1	23.25	23.40	-1	4,968	-0.02%
2018/03/31	0	0.00	1	24.00	24.05	-1	5,160	-0.02%
2018/03/30	1	23.85	0	0.00	23.85	1	5,157	0.02%
2018/03/29	1	23.05	0	0.00	23.05	1	5,105	0.02%
2018/03/28	2	23.25	0	0.00	23.30	2	4,980	0.04%
2018/03/27	2	23.45	0	0.00	23.50	2	4,916	0.04%
2018/03/26	1	23.55	0	0.00	23.40	1	4,863	0.02%
2018/03/23	1	23.75	0	0.00	23.70	1	4,814	0.02%
2018/03/21	2	24.70	2	24.75	24.65	0	4,805	0.00%
2018/03/20	4	24.91	0	0.00	24.85	4	5,135	0.08%
2018/03/19	12	25.06	0	0.00	25.05	12	5,212	0.23%
2018/03/16	0	0.00	10	26.15	25.70	-10	5,125	-0.20%
2018/03/15	1	25.80	0	0.00	25.80	1	4,877	0.02%
2018/03/13	5	26.62	4	26.40	26.20	1	5,199	0.02%
2018/03/09	0	0.00	1	26.00	26.05	-1	5,250	-0.02%
2018/03/08	0	0.00	2	25.55	25.55	-2	5,441	-0.04%
2018/03/06	1	25.30	0	0.00	25.20	1	6,144	0.02%
2018/02/26	0	0.00	49	24.95	25.10	-49	6,422	-0.76%
2018/02/22	0	0.00	1	24.65	24.75	-1	6,560	-0.02%
2018/02/09	2	22.95	0	0.00	23.80	2	6,734	0.03%
2018/02/08	1	24.30	0	0.00	24.30	1	6,911	0.01%
2018/02/06	3	25.27	21	25.10	23.75	-18	7,212	-0.25%
2018/02/05	1	26.15	0	0.00	26.15	1	7,178	0.01%
2018/02/01	0	0.00	2	26.60	26.60	-2	7,511	-0.03%
2018/01/30	2	27.15	40	26.85	26.90	-38	7,702	-0.49%
2018/01/25	10	27.25	0	0.00	26.85	10	8,491	0.12%
2018/01/24	30	26.93	1	26.95	26.90	29	8,492	0.34%
2018/01/23	1	26.75	1	26.75	26.85	0	8,528	0.00%
2018/01/19	10	27.05	0	0.00	26.90	10	8,949	0.11%
2018/01/18	0	0.00	10	27.05	27.00	-10	9,298	-0.11%
2018/01/16	0	0.00	24	27.28	27.30	-24	9,568	-0.25%
2018/01/15	20	26.35	0	0.00	26.35	20	9,558	0.21%
2018/01/12	0	0.00	1	26.55	26.25	-1	9,622	-0.01%
2018/01/11	0	0.00	2	26.05	26.10	-2	9,681	-0.02%
2018/01/05	50	27.00	0	0.00	26.90	50	10,569	0.47%
2018/01/04	30	27.22	2	27.05	27.05	28	10,909	0.26%
2018/01/03	10	26.61	8	26.83	26.65	2	11,278	0.02%