南茂 (8150)-元大-莒光券商分點個股進出

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
45.90
漲跌
▼1.10
漲幅
-2.34%
成交量
2,725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－元大-莒光券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-莒光券商分點個股進出
元大-莒光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
2024/04/30	1	45.90	1	46.25	45.90	0	4,527	0.00%
2024/04/29	0	0.00	0	47.00	47.00	0	4,522	0.00%
2024/04/26	0	0.00	1	46.55	46.60	-1	4,558	-0.02%
2024/04/25	2.2	46.25	0	0.00	46.20	2.2	4,678	0.05%
2024/04/24	0	47.00	0	0.00	47.30	0	4,678	0.00%
2024/04/22	1	44.95	0	0.00	45.35	1	4,707	0.02%
2024/04/18	0	0.00	0.4	47.00	46.85	-0.4	4,811	-0.01%
2024/04/17	2	46.90	1	47.05	47.45	1	4,924	0.02%
2024/04/16	5	46.74	1.1	46.67	46.85	4	4,932	0.08%
2024/04/15	0	0.00	2	47.83	48.10	-2	4,881	-0.04%
2024/04/12	5	49.10	6	48.75	48.70	-1	4,891	-0.02%
2024/04/11	2	48.18	0	0.00	48.75	2	4,866	0.04%
2024/04/10	0.1	48.90	0.1	48.85	48.75	0	4,843	0.00%
2024/04/08	1	48.80	1	48.70	48.65	0	4,773	0.00%
2024/04/03	1	48.75	1	49.25	49.25	0	4,736	0.00%
2024/04/01	1	49.30	2	49.45	49.35	-1	4,709	-0.02%
2024/03/29	1	49.40	3.6	50.24	50.00	-2.6	4,671	-0.06%
2024/03/28	15	50.77	26.4	51.17	51.00	-11.4	4,426	-0.26%
2024/03/27	10	48.57	1	49.85	50.70	9	4,216	0.21%
2024/03/26	9.1	48.59	0.3	48.49	48.40	8.8	4,105	0.21%
2024/03/25	3	49.32	0	0.00	49.95	3	4,057	0.07%
2024/03/22	7	50.53	1,102	50.43	50.90	-1,095	4,012	-27.29%	大賣/鉅額交易
2024/03/21	17	49.90	4	50.73	51.00	13	3,964	0.33%
2024/03/20	9	51.39	34	50.70	50.10	-25	3,935	-0.64%
2024/03/19	1	49.80	3	49.28	49.75	-2	3,747	-0.05%
2024/03/18	0	0.00	5.1	48.40	48.65	-5.1	3,715	-0.14%
2024/03/14	1.1	46.65	2	47.43	47.55	-0.9	3,703	-0.02%
2024/03/13	10	48.30	504	48.15	48.50	-494	3,701	-13.35%	大賣/鉅額交易
2024/03/12	3.1	47.92	1	47.60	48.10	2.1	3,660	0.06%
2024/03/11	0	0.00	330.5	47.52	46.90	-330.5	3,618	-9.13%	大賣/鉅額交易
2024/03/08	7	47.68	7.1	46.49	46.90	0	3,605	0.00%
2024/03/07	12.2	45.96	85	46.11	47.15	-72.8	3,582	-2.03%
2024/03/06	7.1	46.34	4	46.36	46.65	3.1	3,501	0.09%
2024/03/05	0	45.25	0	0.00	45.10	0	3,439	0.00%
2024/03/04	0	44.70	3.2	45.21	45.10	-3.2	3,411	-0.09%
2024/03/01	4	44.24	5	44.31	43.95	-1	3,303	-0.03%
2024/02/29	0.2	44.12	0	0.00	44.10	0.2	3,258	0.01%
2024/02/27	0	43.75	0	0.00	43.65	0	3,193	0.00%
2024/02/26	0	0.00	1	43.20	43.45	-1	3,173	-0.03%
2024/02/23	2	43.20	0	0.00	43.25	2	3,197	0.06%
2024/02/22	0.1	43.90	6	43.76	44.00	-5.9	3,140	-0.19%
2024/02/21	0	0.00	2	43.28	43.15	-2	3,103	-0.06%
2024/02/20	1	43.55	0	0.00	43.50	1	3,101	0.03%
2024/02/19	5	43.60	5	43.58	43.60	0	3,098	0.00%
2024/02/16	0	0.00	3	43.48	43.50	-3	3,115	-0.10%
2024/02/15	1	42.95	11	43.22	43.65	-10	3,104	-0.32%
2024/02/05	41	41.58	0	0.00	41.70	41	3,058	1.34%
2024/02/02	15	42.07	0	0.00	41.95	15	3,094	0.48%
2024/02/01	6	42.23	0	0.00	42.25	6	3,111	0.19%
2024/01/31	3	42.65	0	0.00	42.80	3	3,169	0.09%
2024/01/29	10	42.17	0	0.00	42.25	10	3,291	0.30%
2024/01/24	0	43.20	6	43.25	43.15	-6	3,620	-0.17%
2024/01/23	6	43.27	1	43.30	43.10	5	3,637	0.14%
2024/01/22	2.1	44.12	1.1	44.10	43.95	1	3,630	0.03%
2024/01/19	0.2	43.88	0	0.00	43.70	0.2	3,632	0.01%
2024/01/18	0	0.00	4	42.70	42.95	-4	3,565	-0.11%
2024/01/17	4.1	42.76	2	43.10	43.00	2.1	3,746	0.06%
2024/01/16	0	0.00	0.1	42.80	42.80	-0.1	3,897	0.00%
2024/01/15	0	0.00	8	43.60	43.20	-8	4,088	-0.20%
2024/01/12	17.4	43.28	23	43.22	42.80	-5.6	4,073	-0.14%
2024/01/11	1.2	43.46	15	43.38	43.50	-13.8	3,950	-0.35%
2024/01/08	200	41.46	0	0.00	41.15	200	3,859	5.18%	大買/鉅額交易
2024/01/05	1	41.90	0	0.00	41.40	1	3,859	0.03%
2023/12/29	0	0.00	1	42.70	42.25	-1	3,828	-0.03%
2023/12/28	1	43.50	0	0.00	43.00	1	3,814	0.03%
2023/12/27	0	0.00	5	43.50	43.70	-5	3,799	-0.13%
2023/12/26	0	0.00	0.1	43.10	43.10	-0.1	3,769	0.00%
2023/12/22	0.1	42.45	0	0.00	42.45	0.1	3,743	0.00%
2023/12/21	0	0.00	4	42.70	42.45	-4	3,729	-0.11%
2023/12/20	0	0.00	4	42.35	42.45	-4	3,712	-0.11%
2023/12/19	4.6	42.76	2	42.70	42.90	2.6	3,654	0.07%
2023/12/18	1	43.91	1	43.69	43.70	0	3,609	0.00%
2023/12/15	16.5	44.35	15	43.10	43.10	1.5	3,550	0.04%
2023/12/14	2	43.35	0.2	43.40	43.35	1.8	3,466	0.05%
2023/12/13	2	42.98	1.6	42.17	43.15	0.4	3,404	0.01%
2023/12/12	4.2	42.54	8	42.81	42.45	-3.8	3,348	-0.11%
2023/12/11	2	42.48	0	0.00	42.40	2	3,319	0.06%
2023/12/08	7	42.41	9.1	42.48	42.45	-2.1	3,282	-0.06%
2023/12/07	6	41.91	12	42.02	41.75	-6	3,220	-0.19%
2023/12/06	32	41.59	0	0.00	41.70	32	3,211	1.00%
2023/12/05	33	41.70	1	41.65	41.85	32	3,206	1.00%
2023/12/04	1,437	41.88	9	41.62	42.00	1,428	3,208	44.50%	大買/鉅額交易
2023/12/01	306	41.23	0	0.00	41.10	306	3,234	9.46%	大買/鉅額交易
2023/11/29	0	0.00	1	40.30	40.35	-1	3,166	-0.03%
2023/11/28	0	0.00	0	40.00	40.20	0	3,156	0.00%
2023/11/27	0	0.00	4	40.06	39.55	-4	3,157	-0.13%
2023/11/24	0.2	39.55	1	39.60	39.40	-0.8	3,174	-0.03%
2023/11/22	0	0.00	2	39.90	39.85	-2	3,338	-0.06%
2023/11/21	0	39.50	7.2	39.57	39.50	-7.2	3,305	-0.22%
2023/11/17	0.2	38.75	1	38.60	38.70	-0.8	3,289	-0.02%
2023/11/16	3.2	38.48	1	38.50	38.45	2.2	3,273	0.07%
2023/11/15	3.3	38.52	2	38.60	38.60	1.3	3,264	0.04%
2023/11/14	1	38.15	2	38.20	38.15	-1	3,238	-0.03%
2023/11/13	1	37.95	0	0.00	38.15	1	3,226	0.03%
2023/11/10	0	0.00	1	37.95	37.75	-1	3,212	-0.03%
2023/11/09	1	37.60	0	0.00	37.40	1	3,172	0.03%
2023/11/08	0	0.00	2	37.50	37.35	-2	3,149	-0.06%
2023/11/07	3	37.42	6	37.87	37.35	-3	3,090	-0.10%
2023/11/06	5	37.94	10.1	37.75	37.80	-5.1	3,057	-0.17%
2023/11/03	26	38.85	6	38.02	37.95	20	2,995	0.67%
2023/11/02	2	42.15	0	0.00	42.05	2	2,742	0.07%
2023/11/01	1	41.00	0	0.00	41.30	1	2,770	0.04%
2023/10/31	2	40.90	6	40.92	40.95	-4	2,819	-0.14%
2023/10/30	1.3	40.88	1	40.60	40.65	0.3	2,800	0.01%
2023/10/27	0	0.00	21	41.33	40.90	-21	2,781	-0.75%
2023/10/26	1	41.50	1	41.30	41.45	0	2,757	0.00%
2023/10/25	4.1	42.59	12.1	43.34	42.00	-8	2,710	-0.30%
2023/10/24	17	41.91	12	41.57	42.15	5	2,516	0.20%
2023/10/23	4	41.48	12.6	41.56	41.40	-8.6	2,312	-0.37%
2023/10/20	2	39.90	0.1	39.60	39.85	1.9	2,121	0.09%
2023/10/18	0	38.95	0	0.00	39.95	0	2,111	0.00%
2023/10/06	0.1	38.10	0	0.00	38.00	0.1	2,131	0.01%
2023/10/05	0	0.00	0.3	37.80	37.90	-0.3	2,140	-0.01%
2023/10/04	1	37.35	5	37.30	37.50	-4	2,157	-0.19%
2023/10/03	1	37.70	0	0.00	37.90	1	2,178	0.05%
2023/10/02	1	37.55	0	0.00	37.70	1	2,213	0.05%
2023/09/28	0	0.00	1	37.50	37.40	-1	2,241	-0.04%
2023/09/26	1	37.70	0	0.00	37.55	1	2,294	0.04%
2023/09/21	0	0.00	2	38.58	38.30	-2	2,483	-0.08%
2023/09/20	1	39.00	1	39.15	39.05	0	2,552	0.00%
2023/09/19	2	39.28	0	0.00	39.20	2	2,594	0.08%
2023/09/18	5	39.65	0.3	39.60	39.60	4.7	2,632	0.18%
2023/09/14	0	0.00	4	39.10	39.00	-4	2,678	-0.15%
2023/09/12	0.8	39.70	1	39.60	39.70	-0.2	2,728	-0.01%
2023/09/11	1	39.00	0	0.00	39.00	1	2,770	0.04%
2023/09/08	3	39.60	1	39.50	39.60	2	2,798	0.07%
2023/09/07	3	40.32	0	0.00	40.35	3	2,809	0.11%
2023/09/06	0	0.00	7	39.73	40.00	-7	2,775	-0.25%
2023/09/05	4	38.60	1	38.75	38.80	3	2,697	0.11%
2023/08/31	3	38.27	0	0.00	38.35	3	2,721	0.11%
2023/08/30	1	37.65	0	0.00	37.90	1	2,726	0.04%
2023/08/29	2	37.58	0	0.00	37.75	2	2,723	0.07%
2023/08/28	1	38.50	0	0.00	37.95	1	2,689	0.04%
2023/08/24	0	0.00	2	37.05	36.90	-2	2,618	-0.08%
2023/08/23	0	0.00	1	37.15	37.00	-1	2,712	-0.04%
2023/08/09	0	0.00	1	36.90	36.90	-1	2,743	-0.04%
2023/08/08	1	36.80	0	0.00	37.05	1	2,735	0.04%
2023/08/07	1	37.35	4.1	37.13	37.35	-3.1	2,714	-0.11%
2023/08/04	0.1	36.60	4	36.20	36.30	-3.9	2,659	-0.15%
2023/08/01	1	35.70	0	0.00	35.75	1	2,645	0.04%
2023/07/31	1	35.90	1	36.30	35.75	0	2,669	0.00%
2023/07/28	0	0.00	1	36.05	36.10	-1	2,641	-0.04%
2023/07/21	0	0.00	1	35.85	36.00	-1	2,661	-0.04%
2023/07/20	3	35.63	0	0.00	35.70	3	2,652	0.11%
2023/07/17	1	35.70	0	0.00	35.75	1	2,592	0.04%
2023/07/12	2	35.10	0	0.00	34.80	2	2,593	0.08%
2023/07/11	3	35.08	0	0.00	35.10	3	2,604	0.12%
2023/07/10	1	34.65	0	0.00	34.70	1	2,638	0.04%
2023/07/07	0.1	35.50	0	0.00	35.25	0.1	2,650	0.00%
2023/07/06	0	0.00	2	36.30	36.10	-2	2,648	-0.08%
2023/07/04	2	35.85	7	35.87	35.70	-5	2,677	-0.19%
2023/07/03	6.1	35.79	4	35.76	35.60	2.1	2,706	0.08%
2023/06/30	3	36.53	0	0.00	36.50	3	2,701	0.11%
2023/06/29	1.2	36.40	0	0.00	36.35	1.2	2,720	0.04%
2023/06/27	1	39.25	0	0.00	39.15	1	2,536	0.04%
2023/06/21	5	39.35	2	39.25	39.35	3	2,444	0.12%
2023/06/19	2	38.88	0	0.00	38.75	2	2,383	0.08%
2023/06/15	10	39.00	2	39.05	39.00	8	2,320	0.34%
2023/06/14	2.1	39.74	1	39.45	39.35	1.1	2,306	0.05%
2023/06/09	1	40.45	0.6	40.00	40.05	0.4	2,239	0.02%
2023/06/08	1	40.70	1	40.90	40.70	0	2,223	0.00%
2023/06/07	2	40.60	0	0.00	40.85	2	2,230	0.09%
2023/06/06	1	40.35	2	40.50	40.60	-1	2,214	-0.05%
2023/06/02	4	40.23	1	40.30	40.15	3	2,252	0.13%
2023/06/01	1	40.00	4	39.88	40.00	-3	2,247	-0.13%
2023/05/31	1	39.46	0	0.00	39.50	1	2,257	0.05%
2023/05/30	11	39.33	0	0.00	39.05	11	2,248	0.49%
2023/05/29	6	40.06	13	39.91	39.55	-7	2,282	-0.31%
2023/05/26	4.5	39.24	5	39.16	39.50	-0.5	2,283	-0.02%
2023/05/24	0	0.00	4	38.63	38.35	-4	2,278	-0.18%
2023/05/16	0	0.00	5	37.85	37.75	-5	2,324	-0.22%
2023/05/10	1	38.00	0	0.00	38.30	1	2,377	0.04%
2023/05/08	0	0.00	6	38.83	38.85	-6	2,384	-0.25%
2023/04/28	1	37.15	0	0.00	37.00	1	2,618	0.04%
2023/04/26	0	0.00	1	36.35	36.85	-1	2,570	-0.04%
2023/04/21	2	37.50	0	0.00	37.30	2	2,560	0.08%
2023/04/19	3	38.37	2	38.50	38.20	1	2,561	0.04%
2023/04/13	6	38.95	4	38.93	38.70	2	2,528	0.08%
2023/04/12	5	39.12	1	39.15	39.15	4	2,502	0.16%
2023/04/11	1	38.60	3	39.05	39.05	-2	2,474	-0.08%
2023/04/07	1	38.65	0	0.00	38.60	1	2,421	0.04%
2023/03/31	4	38.38	5	38.12	38.35	-1	2,317	-0.04%
2023/03/30	3	37.28	52	37.39	37.50	-49	2,223	-2.20%
2023/03/28	11	36.78	0	0.00	36.90	11	2,230	0.49%
2023/03/27	20	36.98	0	0.00	36.90	20	2,253	0.89%
2023/03/24	0.8	37.11	0	0.00	37.05	0.8	2,270	0.04%
2023/03/23	0	0.00	1	37.05	36.90	-1	2,269	-0.04%
2023/03/22	21	37.08	0	0.00	37.10	21	2,276	0.92%
2023/03/20	0	0.00	11	36.54	36.75	-11	2,262	-0.49%
2023/03/16	2	35.80	3	35.68	35.70	-1	2,233	-0.04%
2023/03/14	0	0.00	1	36.60	36.60	-1	2,250	-0.04%
2023/03/13	1	36.50	3	36.45	36.95	-2	2,276	-0.09%
2023/03/10	3	37.30	0	0.00	37.30	3	2,264	0.13%
2023/03/09	2	37.60	1	37.80	37.60	1	2,269	0.04%
2023/03/08	6	37.45	0	0.00	37.65	6	2,280	0.26%
2023/03/07	1.2	37.37	0	0.00	37.70	1.2	2,256	0.05%
2023/03/06	0	0.00	1	37.10	37.00	-1	2,209	-0.05%
2023/03/03	0	0.00	4	36.70	36.70	-4	2,209	-0.18%
2023/03/01	2	36.03	0	0.00	36.05	2	2,198	0.09%
2023/02/24	1	35.90	2	36.35	36.40	-1	2,134	-0.05%
2023/02/23	2	37.00	0	0.00	37.00	2	2,057	0.10%
2023/02/22	1	36.50	0	0.00	36.55	1	2,048	0.05%
2023/02/21	0	0.00	3	36.37	36.55	-3	2,049	-0.15%
2023/02/20	0	0.00	0	35.75	35.80	0	2,097	0.00%
2023/02/17	2	35.53	0	0.00	35.60	2	2,148	0.09%
2023/02/16	2	35.60	0	0.00	35.65	2	2,170	0.09%
2023/02/15	2	35.53	0	0.00	35.35	2	2,208	0.09%
2023/02/13	2	35.25	0	0.00	35.30	2	2,267	0.09%
2023/02/08	1	35.85	3	35.85	35.85	-2	2,344	-0.09%
2023/02/07	1	35.50	0	0.00	35.50	1	2,334	0.04%
2023/02/06	1	35.50	0	0.00	35.50	1	2,331	0.04%
2023/02/03	0	35.90	6	36.21	36.20	-6	2,314	-0.26%
2023/02/02	1	35.75	0	0.00	35.80	1	2,255	0.04%
2023/01/31	1	34.50	1	34.75	34.60	0	2,197	0.00%
2023/01/30	0	0.00	3	34.00	34.05	-3	2,153	-0.14%
2023/01/16	0	0.00	10	33.75	33.65	-10	2,219	-0.45%
2023/01/09	0	0.00	3	33.65	33.70	-3	2,612	-0.11%
2023/01/03	1	33.10	3	33.48	33.70	-2	2,694	-0.07%
2022/12/21	2	32.40	2.3	32.43	32.20	-0.3	2,786	-0.01%
2022/12/20	12	32.97	0.3	32.50	32.45	11.7	2,801	0.42%
2022/12/16	1	32.70	0	0.00	33.05	1	2,833	0.04%
2022/12/12	0	0.00	1	32.80	33.00	-1	2,862	-0.03%
2022/12/09	0	0.00	1	33.40	33.30	-1	2,906	-0.03%
2022/12/07	2	33.30	0	0.00	33.30	2	2,935	0.07%
2022/12/05	4	34.71	4	34.50	34.70	0	2,933	0.00%
2022/12/02	0	0.00	2	34.25	34.20	-2	2,933	-0.07%
2022/12/01	0	0.00	1	34.15	34.10	-1	2,937	-0.03%
2022/11/28	0	0.00	5	33.00	33.15	-5	2,943	-0.17%
2022/11/25	0.6	33.64	3	33.60	33.50	-2.4	2,954	-0.08%
2022/11/24	0.1	33.45	7	33.51	33.65	-6.9	2,977	-0.23%
2022/11/23	0	0.00	1	32.95	32.95	-1	2,944	-0.03%
2022/11/21	2	33.50	1	33.50	33.20	1	2,961	0.03%
2022/11/18	1	33.85	1	33.95	33.80	0	2,928	0.00%
2022/11/17	0	0.00	4	33.84	33.95	-4	2,898	-0.14%
2022/11/16	0	0.00	3	33.73	33.60	-3	2,875	-0.10%
2022/11/15	1	32.85	0	0.00	33.15	1	2,814	0.04%
2022/11/14	1	32.60	0.2	32.50	32.70	0.8	2,801	0.03%
2022/11/11	0	0.00	1	32.50	32.50	-1	2,784	-0.04%
2022/11/10	0	0.00	5	32.15	32.20	-5	2,760	-0.18%
2022/11/08	0	0.00	3	32.08	32.00	-3	2,728	-0.11%
2022/11/07	1	31.70	0	0.00	31.60	1	2,706	0.04%
2022/11/04	7	31.41	1	31.55	31.60	6	2,715	0.22%
2022/11/02	1	32.05	0	0.00	31.95	1	2,687	0.04%
2022/11/01	1	31.75	0	0.00	31.65	1	2,720	0.04%
2022/10/31	1	31.85	0	0.00	31.75	1	2,776	0.04%
2022/10/28	0	0.00	2	31.75	31.40	-2	2,801	-0.07%
2022/10/26	1	30.85	11	30.91	30.60	-10	2,791	-0.36%
2022/10/25	1	31.45	2.1	31.14	30.70	-1.1	2,774	-0.04%
2022/10/24	1	32.20	2	32.40	31.25	-1	2,808	-0.04%
2022/10/21	0	0.00	6	32.60	31.85	-6	2,761	-0.22%
2022/10/20	7	31.84	15	31.96	32.20	-8	2,735	-0.29%
2022/10/19	19	32.13	46.1	32.48	32.30	-27.1	2,646	-1.02%
2022/10/18	0.1	30.30	0	0.00	31.00	0.1	2,465	0.00%
2022/10/13	5	28.45	5	28.70	28.40	0	2,567	0.00%
2022/10/11	11	29.59	0	0.00	29.50	11	2,598	0.42%
2022/10/04	1	30.45	0	0.00	30.60	1	2,718	0.04%
2022/10/03	6	29.18	1	29.70	29.70	5	2,752	0.18%
2022/09/28	0	0.00	2	29.30	29.25	-2	2,924	-0.07%
2022/09/26	6	30.29	0	0.00	29.85	6	3,054	0.20%
2022/09/23	0	0.00	1	31.90	31.75	-1	3,111	-0.03%
2022/09/22	3	31.80	0	0.00	32.00	3	3,218	0.09%
2022/09/21	3	32.35	0	0.00	32.25	3	3,330	0.09%
2022/09/20	1	32.80	0	0.00	32.85	1	3,458	0.03%
2022/09/16	5	33.09	0	0.00	32.75	5	3,540	0.14%
2022/09/15	2	33.35	0	0.00	33.25	2	3,556	0.06%
2022/09/14	10	33.15	0	0.00	33.30	10	3,606	0.28%
2022/09/13	0	0.00	1	33.95	33.80	-1	3,611	-0.03%
2022/09/12	12	33.95	0	0.00	33.80	12	3,635	0.33%
2022/09/08	5	34.05	7	33.61	34.25	-2	3,649	-0.05%
2022/09/07	13	33.12	0	0.00	33.00	13	3,673	0.35%
2022/09/06	3	33.53	0	0.00	33.40	3	3,690	0.08%
2022/09/02	1	34.20	0	0.00	34.50	1	3,692	0.03%
2022/09/01	3	35.43	0	0.00	35.10	3	3,657	0.08%
2022/08/31	4	35.69	0	0.00	35.75	4	3,671	0.11%
2022/08/22	1.3	36.88	1	36.90	36.85	0.3	3,793	0.01%
2022/08/17	1	36.10	2	36.45	36.45	-1	3,775	-0.03%
2022/08/16	1	36.50	0	0.00	36.50	1	3,765	0.03%
2022/08/15	0	0.00	1	36.70	36.70	-1	3,765	-0.03%
2022/08/12	3.1	36.25	0	0.00	36.30	3.1	3,747	0.08%
2022/08/10	1	35.15	0	0.00	35.10	1	3,769	0.03%
2022/08/09	0.1	35.60	1	35.00	35.45	-0.9	3,776	-0.02%
2022/08/08	2	35.35	0	0.00	35.60	2	3,783	0.05%
2022/08/03	1	33.85	10	33.80	34.00	-9	3,721	-0.24%
2022/08/02	0	0.00	1	34.30	34.15	-1	3,742	-0.03%
2022/07/29	0	0.00	11	35.65	35.30	-11	3,797	-0.29%
2022/07/28	4	35.61	1	35.35	35.30	3	3,763	0.08%
2022/07/27	3	34.97	3	35.13	35.40	0	3,794	0.00%
2022/07/25	0	0.00	0.1	35.80	35.80	-0.1	3,829	0.00%
2022/07/22	0.3	36.05	1	36.10	35.95	-0.7	3,843	-0.02%
2022/07/21	6.1	35.83	5	36.10	36.30	1.1	3,839	0.03%
2022/07/20	12	35.61	5	35.74	35.40	7	3,835	0.18%
2022/07/19	5	34.76	11	34.85	35.20	-6	3,839	-0.16%
2022/07/18	5	34.70	4	34.54	35.00	1	3,864	0.03%
2022/07/15	6.2	33.90	1	33.10	33.85	5.2	3,843	0.13%
2022/07/14	4	33.09	0	0.00	32.95	4	3,835	0.10%
2022/07/13	3	33.03	3	32.95	32.90	0	3,822	0.00%
2022/07/12	0	0.00	4	32.46	32.25	-4	3,819	-0.10%
2022/07/11	4	33.94	1	33.90	33.90	3	3,800	0.08%
2022/07/08	3	35.18	0	0.00	35.45	3	3,775	0.08%
2022/07/07	1	32.65	0	0.00	34.15	1	3,746	0.03%
2022/07/06	0	0.00	1	33.45	33.15	-1	3,749	-0.03%
2022/07/05	4	33.71	0.2	33.70	33.95	3.8	3,748	0.10%
2022/07/01	1	35.80	2.2	35.45	35.45	-1.2	3,711	-0.03%
2022/06/30	2	37.60	0	0.00	36.95	2	3,623	0.06%
2022/06/29	14	39.19	15	39.22	39.10	-1	3,526	-0.03%
2022/06/28	1	44.85	0.3	45.05	44.80	0.7	3,423	0.02%
2022/06/27	1	46.15	1.5	46.15	46.15	-0.5	3,302	-0.02%
2022/06/23	1	45.60	0	0.00	45.75	1	3,261	0.03%
2022/06/20	0	0.00	1	47.10	47.10	-1	3,226	-0.03%
2022/06/13	1	49.80	1	49.70	49.60	0	3,460	0.00%
2022/06/10	0	0.00	7	50.12	50.30	-7	3,515	-0.20%
2022/06/08	6	50.30	0	0.00	50.50	6	3,600	0.17%
2022/06/01	0	0.00	1	49.55	49.60	-1	4,021	-0.02%
2022/05/30	1	48.85	0	0.00	48.90	1	4,315	0.02%
2022/05/26	0	0.00	1	48.15	47.95	-1	5,446	-0.02%
2022/05/24	0.1	48.10	0	0.00	47.55	0.1	6,400	0.00%
2022/05/23	0	0.00	3	48.17	48.00	-3	6,431	-0.05%
2022/05/20	1	48.35	0	0.00	48.35	1	6,532	0.02%
2022/05/19	0.1	47.45	0	0.00	48.35	0.1	6,686	0.00%
2022/05/11	1	46.00	0	0.00	45.85	1	6,903	0.01%
2022/05/10	3	45.85	5	45.56	46.40	-2	6,916	-0.03%
2022/05/09	0	0.00	1	46.50	46.35	-1	6,936	-0.01%
2022/05/06	1.2	47.88	5	47.55	48.10	-3.8	6,993	-0.05%
2022/05/04	0	47.30	0	0.00	47.25	0	7,083	0.00%
2022/05/03	0	0.00	1	47.00	47.25	-1	7,167	-0.01%
2022/04/29	1	46.75	5	47.60	46.70	-4	7,237	-0.06%
2022/04/28	7	47.26	1	47.05	46.60	6	7,311	0.08%
2022/04/27	0	0.00	2.2	45.81	46.50	-2.2	7,377	-0.03%
2022/04/26	1	47.20	0	0.00	46.55	1	7,462	0.01%
2022/04/25	1	47.55	1	47.30	46.95	0	7,652	0.00%
2022/04/22	1	48.55	0	0.00	48.60	1	7,729	0.01%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/18	0	0.00	1	48.20	48.00	-1	9,292	-0.01%
2022/04/15	1	47.95	2	47.98	47.85	-1	9,303	-0.01%
2022/04/14	1	48.40	1	48.60	48.35	0	9,365	0.00%
2022/04/13	6	48.22	0	0.00	48.30	6	9,407	0.06%
2022/04/12	2	47.95	0	0.00	48.00	2	9,395	0.02%
2022/04/11	4	48.94	1	49.15	48.85	3	9,381	0.03%
2022/04/07	4	50.05	1	49.85	49.80	3	9,391	0.03%
2022/04/01	2	50.90	0	0.00	51.20	2	9,445	0.02%
2022/03/31	2	51.40	0	0.00	51.40	2	9,529	0.02%
2022/03/29	6	51.70	0	0.00	51.70	6	9,654	0.06%
2022/03/25	2	51.60	0	0.00	51.70	2	9,890	0.02%
2022/03/23	0	0.00	4	52.08	52.20	-4	9,951	-0.04%
2022/03/22	1	51.90	2	52.05	52.10	-1	10,013	-0.01%
2022/03/21	4	52.48	6	52.38	52.10	-2	10,032	-0.02%
2022/03/18	3	51.77	1.1	52.00	51.70	1.9	10,045	0.02%
2022/03/17	7	51.03	3	51.20	51.40	4	9,960	0.04%
2022/03/16	5.1	50.29	0	0.00	50.30	5.1	9,904	0.05%
2022/03/15	0	0.00	2	51.35	50.80	-2	9,856	-0.02%
2022/03/14	2	51.90	0.9	51.90	51.80	1.2	9,852	0.01%
2022/03/11	0	0.00	10	51.60	51.50	-10	9,861	-0.10%
2022/03/10	2	51.35	2.1	51.80	51.30	-0.1	9,886	0.00%
2022/03/08	13	50.04	1	49.90	50.20	12	9,866	0.12%
2022/03/07	14	50.07	3	50.37	50.30	11	9,792	0.11%
2022/03/03	5	52.42	7	52.23	51.80	-2	9,586	-0.02%
2022/03/02	7	51.26	20	50.88	51.40	-13	9,508	-0.14%
2022/03/01	12.1	51.91	9	51.93	51.20	3.1	9,347	0.03%
2022/02/25	5	50.15	52.5	51.90	52.00	-47.5	8,431	-0.56%
2022/02/24	0	0.00	3	47.90	47.35	-3	7,667	-0.04%
2022/02/23	0	0.00	1	48.50	48.50	-1	7,671	-0.01%
2022/02/22	1	47.80	3	47.97	48.15	-2	7,780	-0.03%
2022/02/21	4.2	49.15	5	49.45	49.15	-0.8	7,954	-0.01%
2022/02/18	1.3	48.37	15	48.48	48.75	-13.7	8,077	-0.17%
2022/02/17	4	47.95	8.5	48.34	48.25	-4.5	8,172	-0.06%
2022/02/16	1	47.15	2	47.10	46.95	-1	8,150	-0.01%
2022/02/15	0.3	46.57	2	46.45	46.30	-1.7	8,186	-0.02%
2022/02/14	5	46.17	4	46.60	46.50	1	8,258	0.01%
2022/02/11	1.2	47.42	2	47.30	47.40	-0.8	8,348	-0.01%
2022/02/10	4	46.96	2	47.25	47.40	2	8,586	0.02%
2022/02/09	2.2	46.51	1	46.95	47.10	1.2	8,604	0.01%
2022/02/08	4.1	45.93	17	46.21	46.35	-12.9	8,631	-0.15%
2022/02/07	3	46.15	4	46.15	45.80	-1	8,580	-0.01%
2022/01/26	14	46.31	1	46.00	46.00	13	8,515	0.15%
2022/01/25	4	46.16	0	0.00	45.75	4	8,508	0.05%
2022/01/24	0	0.00	2	47.05	47.00	-2	8,428	-0.02%
2022/01/20	0	0.00	1	48.40	48.45	-1	8,401	-0.01%
2022/01/19	24.2	48.09	2.4	48.36	47.80	21.8	8,344	0.26%
2022/01/18	10.7	49.78	3.2	49.38	48.80	7.5	8,256	0.09%
2022/01/17	4.3	49.55	1.2	49.69	49.50	3.1	8,058	0.04%
2022/01/14	21	49.78	27.2	49.63	49.15	-6.2	7,963	-0.08%
2022/01/13	46.6	51.67	31	51.81	51.30	15.6	7,572	0.21%
2022/01/12	3	48.50	14	48.80	49.70	-11	6,735	-0.16%
2022/01/11	1.2	47.43	1	47.70	47.10	0.2	6,510	0.00%
2022/01/10	8	47.40	9	47.16	47.40	-1	6,531	-0.02%
2022/01/07	3	47.77	0	0.00	47.10	3	6,572	0.05%
2022/01/06	1.1	48.07	3	48.30	48.30	-1.9	6,564	-0.03%
2022/01/04	1	48.00	16	48.08	48.05	-15	6,610	-0.23%
2022/01/03	6	48.33	4	48.00	47.95	2	6,616	0.03%
2021/12/30	0	0.00	0.1	48.45	48.60	-0.1	6,584	0.00%
2021/12/29	0.1	48.05	3	48.50	48.60	-2.9	6,595	-0.04%
2021/12/28	3	48.93	2	48.90	48.50	1	6,615	0.02%
2021/12/27	4.2	49.21	7.2	48.95	49.10	-3	6,588	-0.05%
2021/12/24	1	48.50	0	0.00	48.30	1	6,555	0.02%
2021/12/23	0	0.00	11	47.90	48.10	-11	6,556	-0.17%
2021/12/22	10.1	47.94	6	48.02	48.10	4.1	6,690	0.06%
2021/12/21	2.1	47.37	6	47.41	47.50	-3.9	6,587	-0.06%
2021/12/20	1	46.15	1	46.60	46.50	0	6,497	0.00%
2021/12/17	2	46.88	1	46.25	46.20	1	6,547	0.02%
2021/12/16	0.1	46.65	2	46.53	46.65	-1.9	6,626	-0.03%
2021/12/15	1	45.35	0	0.00	45.30	1	6,646	0.02%
2021/12/14	1	45.20	1	46.20	45.05	0	6,732	0.00%
2021/12/13	1	46.90	0	0.00	46.45	1	6,835	0.01%
2021/12/10	2	46.50	2	46.18	46.40	0	6,850	0.00%
2021/12/09	9.1	46.40	10	46.80	46.30	-0.9	6,874	-0.01%
2021/12/08	2	46.95	0	0.00	46.90	2	6,888	0.03%
2021/12/07	0	0.00	2	47.05	46.80	-2	6,964	-0.03%
2021/12/06	4	46.94	12.1	46.81	47.25	-8.1	7,034	-0.12%
2021/12/03	0	0.00	3	46.35	46.55	-3	7,241	-0.04%
2021/12/02	5	45.92	3	46.27	45.70	2	7,455	0.03%
2021/12/01	0.1	46.20	3	45.75	46.10	-2.9	7,688	-0.04%
2021/11/30	15	45.55	13	45.62	46.15	2	8,094	0.02%
2021/11/29	3	44.20	1	44.00	44.65	2	8,271	0.02%
2021/11/26	3.1	45.22	0	0.00	45.20	3.1	8,644	0.04%
2021/11/25	3	46.65	9	46.25	46.25	-6	8,670	-0.07%
2021/11/24	7.1	46.36	0	0.00	46.55	7.1	8,842	0.08%
2021/11/23	8	46.58	1.1	46.32	46.25	6.9	9,368	0.07%
2021/11/22	7	47.16	6	47.46	47.45	1	9,438	0.01%
2021/11/19	12	47.99	2	47.85	47.30	10	9,517	0.11%
2021/11/18	13	48.65	4	48.78	48.40	9	9,498	0.09%
2021/11/17	2	48.10	12	47.84	48.35	-10	9,347	-0.11%
2021/11/16	0	46.85	0	0.00	46.30	0	9,213	0.00%
2021/11/15	4	46.85	12	46.70	47.15	-8	9,247	-0.09%
2021/11/12	12.1	45.77	2	45.93	45.75	10.1	9,353	0.11%
2021/11/11	9	45.56	0	0.00	45.45	9	9,543	0.09%
2021/11/10	13	45.85	2	45.90	45.80	11	9,771	0.11%
2021/11/09	17	46.99	7	47.26	46.55	10	10,257	0.10%
2021/11/08	6.1	46.49	7	46.82	46.90	-0.9	11,219	-0.01%
2021/11/05	4	45.80	7	46.52	46.70	-3	12,495	-0.02%
2021/11/04	5	46.60	5	46.87	46.45	0	12,611	0.00%
2021/11/02	11	46.15	5	46.24	45.65	6	13,311	0.05%
2021/11/01	1	46.60	1	46.30	46.65	0	13,817	0.00%
2021/10/29	24.1	46.15	0	0.00	46.15	24.1	14,127	0.17%
2021/10/28	5.1	46.76	5	46.85	47.10	0.1	14,375	0.00%
2021/10/26	1	46.00	1	46.15	45.65	0	14,582	0.00%
2021/10/25	6	44.88	2	44.75	45.50	4	14,576	0.03%
2021/10/22	4	45.04	0	0.00	45.20	4	14,631	0.03%
2021/10/21	7	45.30	2	45.40	44.90	5	14,726	0.03%
2021/10/20	2	45.85	0	0.00	45.45	2	14,803	0.01%
2021/10/19	1	46.00	1	44.60	45.85	0	14,875	0.00%
2021/10/18	1	44.20	1	44.50	44.20	0	14,949	0.00%
2021/10/15	2.2	44.83	2	44.75	45.10	0.2	15,039	0.00%
2021/10/14	1	43.25	0	0.00	43.70	1	15,270	0.01%
2021/10/12	1	44.35	0	0.00	44.30	1	15,531	0.01%
2021/10/08	3	45.20	0	0.00	45.20	3	15,779	0.02%
2021/10/06	1	46.05	0	0.00	44.95	1	16,352	0.01%
2021/10/05	0	0.00	1	44.60	46.45	-1	16,496	-0.01%
2021/10/04	1	46.00	0	0.00	44.90	1	16,513	0.01%
2021/10/01	5	46.20	0	0.00	46.10	5	16,612	0.03%
2021/09/30	2.4	48.17	5	48.05	47.70	-2.6	16,782	-0.02%
2021/09/29	8.1	48.62	1	48.85	47.55	7.1	16,754	0.04%
2021/09/28	1.1	50.71	6	50.50	50.50	-4.9	16,683	-0.03%
2021/09/27	6.1	51.67	0	0.00	51.60	6.1	16,736	0.04%
2021/09/24	0	0.00	1	52.20	52.10	-1	16,784	-0.01%
2021/09/23	14.1	51.76	1	51.60	51.80	13.1	16,730	0.08%
2021/09/22	2	52.25	1	52.70	52.50	1	16,601	0.01%
2021/09/17	6	53.30	0	0.00	53.30	6	16,502	0.04%
2021/09/16	11.2	53.83	1	53.90	53.20	10.2	16,407	0.06%
2021/09/15	1	54.60	2	54.75	54.90	-1	16,242	-0.01%
2021/09/14	0	0.00	2	55.20	55.20	-2	16,241	-0.01%
2021/09/13	11	55.81	9	55.63	55.60	2	16,251	0.01%
2021/09/10	5	55.66	5	56.08	57.00	0	16,254	0.00%
2021/09/09	0.1	54.60	0	0.00	54.90	0.1	16,218	0.00%
2021/09/08	4.1	54.51	4.7	54.56	53.60	-0.6	16,168	0.00%
2021/09/07	10.4	57.01	6.1	56.74	56.90	4.3	16,026	0.03%
2021/09/06	19.2	59.47	5.3	59.67	59.00	13.9	15,808	0.09%
2021/09/03	15.3	59.68	50.3	59.65	60.90	-35	15,565	-0.22%
2021/09/02	18	57.83	15	57.61	57.10	3	15,242	0.02%
2021/09/01	12.3	59.84	14	60.10	59.80	-1.7	15,195	-0.01%
2021/08/31	8.4	57.95	6	58.43	58.80	2.4	15,020	0.02%
2021/08/30	7	57.56	5.1	57.77	58.10	1.9	14,967	0.01%
2021/08/27	38.2	57.89	40	57.69	56.60	-1.8	14,812	-0.01%
2021/08/26	2	55.94	4	56.00	56.50	-2	14,355	-0.01%
2021/08/25	1.1	55.30	3	56.07	55.30	-2	14,292	-0.01%
2021/08/24	19	55.54	11	55.45	55.30	8	14,183	0.06%
2021/08/23	4	54.90	10	54.74	55.60	-6	14,114	-0.04%
2021/08/20	10	53.91	2.2	54.29	53.50	7.8	14,033	0.06%
2021/08/19	2	54.40	15	54.80	54.00	-13	13,916	-0.09%
2021/08/18	1	54.00	3	53.13	55.20	-2	13,872	-0.01%
2021/08/17	25	52.75	18	52.30	51.50	7	13,745	0.05%
2021/08/16	33	54.16	21.2	53.80	53.90	11.8	13,497	0.09%
2021/08/13	33	57.24	37	57.46	56.40	-4	13,206	-0.03%
2021/08/12	52	56.53	76.2	57.09	57.30	-24.2	12,622	-0.19%
2021/08/11	71.2	56.23	74.5	55.80	54.00	-3.3	11,454	-0.03%
2021/08/10	10	52.70	1	53.30	54.00	9	10,213	0.09%
2021/08/09	4	54.58	3.1	55.40	54.20	0.9	10,159	0.01%
2021/08/06	27	57.11	11.2	56.86	56.20	15.8	10,026	0.16%
2021/08/05	49.2	58.57	37.7	58.15	59.20	11.5	9,673	0.12%
2021/08/04	26.1	56.34	31.1	56.28	56.80	-5	9,365	-0.05%
2021/08/03	18.9	55.66	15	54.91	56.20	3.8	9,201	0.04%
2021/08/02	5	53.04	8	53.23	53.00	-3	8,902	-0.03%
2021/07/30	1	53.00	1	53.30	53.30	0	8,827	0.00%
2021/07/29	8.1	51.60	5	51.70	51.80	3.1	8,735	0.04%
2021/07/28	1.1	48.75	1	50.90	50.80	0.1	8,793	0.00%
2021/07/27	3	51.40	0	0.00	51.50	3	8,871	0.03%
2021/07/26	10	53.10	2	52.20	52.80	8	8,887	0.09%
2021/07/23	0	0.00	1	51.70	50.70	-1	9,021	-0.01%
2021/07/22	1	51.60	0	0.00	51.50	1	9,177	0.01%
2021/07/21	12	51.14	0	0.00	51.60	12	9,119	0.13%
2021/07/20	15.2	50.80	42	50.53	50.50	-26.8	9,067	-0.30%
2021/07/19	9	53.59	0	0.00	53.30	9	8,878	0.10%
2021/07/16	5.2	54.18	3	54.10	55.20	2.2	9,090	0.02%
2021/07/15	38.3	53.57	39	54.21	54.30	-0.7	9,320	-0.01%
2021/07/14	5	51.34	7	52.43	52.60	-2	9,389	-0.02%
2021/07/13	11	53.10	12.2	52.64	51.60	-1.2	9,269	-0.01%
2021/07/12	1	50.50	4	50.83	51.00	-3	9,017	-0.03%
2021/07/09	1	49.80	0	0.00	49.75	1	8,937	0.01%
2021/07/08	12	50.07	2	50.40	50.10	10	9,061	0.11%
2021/07/07	17.3	50.20	14	50.74	51.20	3.3	9,058	0.04%
2021/07/06	4.1	48.98	7.1	49.03	48.80	-3	8,977	-0.03%
2021/07/05	3	48.85	8	48.68	49.25	-5	9,205	-0.05%
2021/07/02	11	47.69	0	0.00	47.55	11	9,422	0.12%
2021/07/01	0	0.00	5	47.96	48.20	-5	9,486	-0.05%
2021/06/29	3.1	47.27	1	47.40	47.10	2.1	9,631	0.02%
2021/06/28	2	47.78	1	48.10	47.80	1	9,965	0.01%
2021/06/25	0.1	47.80	0	0.00	47.55	0.1	10,123	0.00%
2021/06/24	0	0.00	1	48.10	48.20	-1	10,326	-0.01%
2021/06/23	1.4	47.06	2	47.73	47.80	-0.6	10,547	-0.01%
2021/06/22	3.2	47.12	0	0.00	47.10	3.2	10,673	0.03%
2021/06/21	4.6	47.45	3	47.45	47.15	1.6	10,830	0.01%
2021/06/18	7.4	49.04	4	49.48	48.25	3.4	11,158	0.03%
2021/06/17	5	49.29	17	49.21	49.65	-12	11,326	-0.11%
2021/06/16	5.2	49.03	4	48.85	48.65	1.2	11,718	0.01%
2021/06/15	7.4	48.61	5	48.56	48.50	2.4	12,590	0.02%
2021/06/11	1.3	47.93	1	48.15	48.10	0.3	13,633	0.00%
2021/06/10	4.3	48.29	5	48.15	48.10	-0.7	13,816	-0.01%
2021/06/09	23.1	48.57	30.1	48.28	47.85	-7	14,069	-0.05%
2021/06/08	10.5	48.64	11	48.25	49.00	-0.5	14,010	0.00%
2021/06/07	0	0.00	14	45.83	46.15	-14	13,821	-0.10%
2021/06/04	5	45.40	1	46.00	45.20	4	13,751	0.03%
2021/06/03	3	46.77	1	46.40	46.45	2	13,755	0.01%
2021/06/02	0	0.00	4	46.74	47.05	-4	13,713	-0.03%
2021/06/01	3.2	45.83	2	45.70	45.70	1.2	13,645	0.01%
2021/05/31	0	0.00	5	45.43	45.55	-5	13,783	-0.04%
2021/05/27	1	44.45	2	43.80	44.35	-1	13,998	-0.01%
2021/05/26	5.2	44.58	10	44.53	44.25	-4.8	14,215	-0.03%
2021/05/25	18	44.51	41.8	44.52	44.95	-23.8	14,463	-0.16%
2021/05/24	2	42.30	0	0.00	42.80	2	14,493	0.01%
2021/05/21	4	42.40	1	42.95	42.35	3	14,601	0.02%
2021/05/20	12	41.85	2	41.80	41.70	10	14,780	0.07%
2021/05/19	2	42.20	2	42.05	42.30	0	14,983	0.00%
2021/05/18	25	41.34	15	41.74	42.55	10	15,159	0.07%
2021/05/17	1	39.50	10	41.01	39.65	-9	15,295	-0.06%
2021/05/14	4	43.50	1	44.00	42.35	3	15,213	0.02%
2021/05/13	6	41.26	6.1	42.35	42.50	-0.1	15,101	0.00%
2021/05/12	8	42.68	18	41.29	41.65	-10	14,970	-0.07%
2021/05/11	4	42.33	7	42.29	41.80	-3	14,889	-0.02%
2021/05/10	2	45.00	0.2	44.85	44.85	1.9	14,764	0.01%
2021/05/07	2	45.50	3.2	45.19	45.90	-1.2	14,805	-0.01%
2021/05/06	3.2	44.45	0	0.00	43.90	3.2	14,811	0.02%
2021/05/05	1	45.45	1	44.45	43.90	0	14,819	0.00%
2021/05/04	2	45.90	12	44.35	45.00	-10	14,918	-0.07%
2021/05/03	7	47.77	13	46.97	46.30	-6	14,913	-0.04%
2021/04/29	19.7	48.08	4.2	48.04	47.70	15.5	14,963	0.10%
2021/04/28	15.1	50.02	23	50.34	50.30	-7.9	14,973	-0.05%
2021/04/27	9	49.18	6	49.12	48.85	3	15,031	0.02%
2021/04/26	5	48.87	16	48.68	48.80	-11	15,380	-0.07%
2021/04/23	5	47.62	6	48.05	48.00	-1	15,402	-0.01%
2021/04/22	16	49.86	2	48.08	47.30	14	15,496	0.09%
2021/04/21	11	49.25	20.7	49.66	49.70	-9.7	15,210	-0.06%
2021/04/20	5	47.77	19	47.62	47.50	-14	14,944	-0.09%
2021/04/19	1	46.75	6	46.74	46.70	-5	15,115	-0.03%
2021/04/16	17.1	46.52	10	46.38	46.65	7.1	15,137	0.05%
2021/04/15	8	44.83	6	44.68	45.25	2	15,095	0.01%
2021/04/14	5	44.68	15.1	44.87	44.75	-10.1	15,118	-0.07%
2021/04/13	4	46.49	19	46.78	45.70	-15	15,079	-0.10%
2021/04/12	8	47.24	7	47.36	46.90	1	14,988	0.01%
2021/04/09	21	47.07	18	46.96	46.85	3	14,866	0.02%
2021/04/08	69	46.11	61	45.50	47.50	8	14,645	0.05%
2021/04/07	20	45.81	18.1	45.43	45.30	1.9	14,326	0.01%
2021/04/06	62	45.26	53	45.25	45.30	9	14,332	0.06%
2021/04/01	1	43.70	4	43.89	44.20	-3	14,267	-0.02%
2021/03/31	58	46.35	47.1	45.72	44.25	10.9	14,237	0.08%
2021/03/30	4	43.85	3	44.77	44.90	1	13,925	0.01%
2021/03/29	5.1	44.74	4.1	44.36	44.15	1.1	13,837	0.01%
2021/03/26	12	44.34	14	44.51	44.65	-2	13,744	-0.01%
2021/03/25	4	43.13	5.1	42.68	43.30	-1.1	13,609	-0.01%
2021/03/24	2	43.58	3.1	44.04	43.05	-1.1	13,697	-0.01%
2021/03/23	11	44.56	7	44.31	44.10	4	13,653	0.03%
2021/03/22	12	43.05	6	43.38	42.95	6	13,468	0.04%
2021/03/19	11	43.43	5	43.92	43.50	6	13,552	0.04%
2021/03/18	23.1	43.06	24	43.09	43.75	-0.9	13,281	-0.01%
2021/03/17	12.1	40.63	29	40.38	40.65	-16.9	12,769	-0.13%
2021/03/16	12.1	38.25	0	0.00	38.60	12.1	11,893	0.10%
2021/03/15	2	38.40	9	38.34	38.20	-7	11,979	-0.06%
2021/03/12	0	0.00	11	37.24	37.40	-11	11,844	-0.09%
2021/03/11	1	36.55	3	36.70	36.80	-2	12,524	-0.02%
2021/03/09	0	0.00	1	36.05	36.65	-1	13,568	-0.01%
2021/03/08	3	37.10	3	37.60	36.70	0	13,606	0.00%
2021/03/05	1	37.30	0	0.00	37.10	1	13,632	0.01%
2021/03/04	1	38.15	3	37.82	37.35	-2	13,696	-0.01%
2021/03/03	1	37.05	11	36.90	37.75	-10	13,544	-0.07%
2021/03/02	9	38.36	7	37.80	37.30	2	13,437	0.01%
2021/02/26	9	37.70	1	38.00	37.70	8	13,320	0.06%
2021/02/25	2	38.33	13.6	37.83	38.95	-11.6	13,274	-0.09%
2021/02/24	3	37.15	2	37.08	37.00	1	13,110	0.01%
2021/02/23	5	36.50	4	36.56	36.50	1	12,989	0.01%
2021/02/22	11	37.67	37	37.78	37.25	-26	12,899	-0.20%
2021/02/19	16	37.14	7.5	37.11	37.35	8.5	12,757	0.07%
2021/02/18	20	36.50	5	36.15	36.45	15	12,566	0.12%
2021/02/17	15	35.45	0	0.00	35.25	15	12,409	0.12%
2021/02/05	1	34.25	0	0.00	34.35	1	12,224	0.01%
2021/02/03	1.1	34.36	0	0.00	34.35	1.1	12,306	0.01%
2021/02/02	8	34.77	6	35.12	34.70	2	12,344	0.02%
2021/02/01	2	33.20	5.3	33.14	33.65	-3.3	12,206	-0.03%
2021/01/29	1	33.90	2	33.55	33.65	-1	12,151	-0.01%
2021/01/28	5	34.75	1	34.55	34.50	4	12,056	0.03%
2021/01/27	1	35.40	0.1	36.00	35.25	0.9	11,987	0.01%
2021/01/26	5.1	35.35	1.8	35.21	35.00	3.3	11,917	0.03%
2021/01/25	2.5	36.28	8.5	36.33	36.30	-6	11,730	-0.05%
2021/01/22	2	37.15	3.7	37.18	37.25	-1.7	11,588	-0.01%
2021/01/21	5	37.11	9	36.89	37.10	-4	11,389	-0.04%
2021/01/20	1.3	35.69	11	36.73	35.70	-9.7	11,107	-0.09%
2021/01/19	17.2	37.35	24	37.22	37.05	-6.8	10,777	-0.06%
2021/01/18	10	35.89	11	36.04	36.35	-1	10,311	-0.01%
2021/01/15	1.3	35.59	3	36.30	35.55	-1.7	10,167	-0.02%
2021/01/14	4	36.29	3	36.50	36.30	1	9,987	0.01%
2021/01/13	7	36.30	3	36.20	36.40	4	9,871	0.04%
2021/01/12	12	36.47	28	36.12	35.80	-16	9,708	-0.16%
2021/01/11	1.1	35.09	3	35.45	35.65	-1.9	9,181	-0.02%
2021/01/08	23.5	35.02	0	0.00	35.10	23.5	9,041	0.26%
2021/01/07	1	35.35	0.3	35.15	35.25	0.7	8,917	0.01%
2021/01/06	3	34.70	12	35.16	34.45	-9	8,790	-0.10%
2021/01/05	1.6	34.67	0	0.00	34.85	1.6	8,607	0.02%
2021/01/04	4	34.53	0	0.00	34.70	4	8,560	0.05%
2020/12/31	0.5	34.50	1	34.45	34.35	-0.5	8,526	-0.01%
2020/12/30	0	0.00	1	34.65	34.70	-1	8,473	-0.01%
2020/12/29	15	35.04	4.5	34.88	35.00	10.5	8,439	0.12%
2020/12/28	4	34.46	1	34.55	34.50	3	8,260	0.04%
2020/12/25	1.5	34.40	0.3	34.47	34.40	1.2	8,197	0.01%
2020/12/24	3.3	33.75	0	0.00	34.05	3.3	8,103	0.04%
2020/12/23	0	0.00	1	33.30	33.50	-1	8,069	-0.01%
2020/12/22	4	34.31	15	33.65	33.50	-11	8,055	-0.14%
2020/12/21	15.5	34.14	0	0.00	34.35	15.5	7,954	0.19%
2020/12/18	1.2	35.42	0	0.00	34.70	1.2	7,861	0.02%
2020/12/17	0	0.00	2	34.68	34.95	-2	7,605	-0.03%
2020/12/16	3	35.03	1	35.55	34.55	2	7,451	0.03%
2020/12/15	5	35.76	8	35.29	34.65	-3	7,247	-0.04%
2020/12/14	2	36.93	22	37.06	36.60	-20	6,932	-0.29%
2020/12/11	8	36.96	43	36.96	37.15	-35	6,728	-0.52%
2020/12/10	15	36.55	5.2	36.86	36.75	9.8	6,262	0.16%
2020/12/09	22	36.57	17	36.74	37.05	5	6,067	0.08%
2020/12/08	6	35.78	3	35.97	36.25	3	5,772	0.05%
2020/12/07	37	37.13	73.1	36.90	36.50	-36.1	5,536	-0.65%
2020/12/04	56	34.67	58.9	35.17	35.70	-2.9	4,719	-0.06%
2020/12/03	17	33.27	17.2	33.47	33.20	-0.2	3,957	-0.01%
2020/12/02	3	32.30	2	32.38	32.30	1	3,599	0.03%
2020/12/01	2	32.03	0	0.00	32.00	2	3,505	0.06%
2020/11/30	11	31.78	0	0.00	31.85	11	3,431	0.32%
2020/11/27	6	31.38	0	0.00	31.25	6	3,315	0.18%
2020/11/26	5	31.25	0	0.00	31.50	5	3,295	0.15%
2020/11/25	0	0.00	45	31.00	31.20	-45	3,292	-1.37%
2020/11/24	5	31.97	4	32.06	31.65	1	3,235	0.03%
2020/11/23	5	31.44	15.2	31.53	31.95	-10.2	3,045	-0.34%
2020/11/20	1	29.95	1	30.20	30.20	0	2,843	0.00%
2020/11/19	2	30.43	0	0.00	30.35	2	2,834	0.07%
2020/11/18	0	0.00	7	30.50	30.45	-7	2,811	-0.25%
2020/11/17	3	30.23	6	30.18	30.05	-3	2,786	-0.11%
2020/11/16	2	30.10	5.5	30.08	30.00	-3.5	2,838	-0.12%
2020/11/13	1	29.75	0	0.00	29.50	1	2,841	0.04%
2020/11/12	1	29.75	0	0.00	29.30	1	2,825	0.04%
2020/11/11	2	29.80	8	29.92	30.00	-6	2,791	-0.21%
2020/11/10	0	0.00	2	29.88	29.85	-2	2,697	-0.07%
2020/11/03	1	28.80	1	28.75	28.65	0	2,729	0.00%
2020/10/30	5	28.35	0	0.00	28.15	5	2,794	0.18%
2020/10/22	0	0.00	0.5	29.15	29.40	-0.5	2,968	-0.02%
2020/10/20	1	29.30	1	29.10	29.15	0	3,036	0.00%
2020/10/16	6	28.88	9	28.99	28.85	-3	3,060	-0.10%
2020/10/15	0	0.00	3	29.13	29.05	-3	3,078	-0.10%
2020/10/14	2	29.38	2	29.15	29.15	0	3,108	0.00%
2020/10/13	1	28.85	1	28.80	28.90	0	3,134	0.00%
2020/10/12	2	29.08	1	29.00	29.10	1	3,197	0.03%
2020/10/06	1	28.80	5	28.65	28.75	-4	3,276	-0.12%
2020/09/29	0	0.00	1	28.30	28.30	-1	3,453	-0.03%
2020/09/28	10	28.25	1	28.20	28.30	9	3,589	0.25%
2020/09/25	5	28.10	0	0.00	27.25	5	3,869	0.13%
2020/09/24	4	28.05	2	28.10	28.05	2	4,006	0.05%
2020/09/23	5	28.60	0	0.00	28.55	5	4,036	0.12%
2020/09/21	2	29.60	0	0.00	29.45	2	4,412	0.05%
2020/09/18	1	29.85	1	29.90	29.90	0	4,444	0.00%
2020/09/17	1	30.05	0	0.00	29.90	1	4,521	0.02%
2020/09/16	10	29.60	0	0.00	29.50	10	4,532	0.22%
2020/09/15	10	29.60	0	0.00	29.65	10	4,594	0.22%
2020/09/11	3	28.70	0	0.00	28.55	3	4,866	0.06%
2020/09/10	2	29.50	0	0.00	28.95	2	4,959	0.04%
2020/09/09	1	29.25	0	0.00	29.30	1	5,069	0.02%
2020/09/03	3	29.35	0	0.00	29.35	3	5,531	0.05%
2020/09/01	1	29.20	0.3	29.15	29.15	0.7	5,690	0.01%
2020/08/31	1	29.20	0	0.00	29.10	1	5,780	0.02%
2020/08/27	6	29.78	0	0.00	29.65	6	6,192	0.10%
2020/08/26	3	29.53	0	0.00	29.65	3	6,893	0.04%
2020/08/25	4	29.60	0	0.00	29.80	4	6,970	0.06%
2020/08/21	1	29.35	0	0.00	29.25	1	7,034	0.01%
2020/08/20	8	29.38	0	0.00	29.10	8	7,055	0.11%
2020/08/19	9	30.88	0	0.00	30.60	9	7,002	0.13%
2020/08/18	1	31.45	0	0.00	31.45	1	6,951	0.01%
2020/08/14	2	31.78	0	0.00	31.90	2	7,147	0.03%
2020/08/13	4	31.96	0	0.00	31.85	4	7,177	0.06%
2020/08/12	0	0.00	2	32.00	32.15	-2	7,191	-0.03%
2020/08/11	2	31.90	0	0.00	31.75	2	7,203	0.03%
2020/08/07	3	31.97	0	0.00	31.90	3	7,338	0.04%
2020/08/06	12	32.37	0	0.00	32.20	12	7,384	0.16%
2020/08/05	1	32.50	1	32.60	32.55	0	7,428	0.00%
2020/08/04	0	0.00	1	32.00	32.05	-1	7,553	-0.01%
2020/08/03	0	0.00	2	31.93	31.95	-2	7,742	-0.03%
2020/07/31	0	0.00	5	32.05	31.90	-5	8,030	-0.06%
2020/07/30	1	32.10	0	0.00	32.00	1	8,114	0.01%
2020/07/28	0	0.00	1	31.35	30.35	-1	8,465	-0.01%
2020/07/27	1	31.60	0	0.00	31.20	1	8,491	0.01%
2020/07/23	4	32.60	1	32.35	32.35	3	8,495	0.04%
2020/07/22	0	0.00	1	32.30	32.65	-1	8,636	-0.01%
2020/07/21	1	32.10	0	0.00	32.00	1	8,655	0.01%
2020/07/16	0	0.00	1	32.60	32.15	-1	8,729	-0.01%
2020/07/15	0	0.00	3	32.42	32.30	-3	8,733	-0.03%
2020/07/14	2	32.20	0	0.00	32.25	2	8,813	0.02%
2020/07/13	1	32.60	0	0.00	32.80	1	8,851	0.01%
2020/07/10	1	33.00	4.5	32.31	32.00	-3.5	8,986	-0.04%
2020/07/09	0	0.00	3	33.03	32.90	-3	8,967	-0.03%
2020/07/07	4.1	34.38	4	33.74	33.65	0.1	9,043	0.00%
2020/07/06	3	33.82	8	34.69	34.00	-5	9,022	-0.06%
2020/07/03	0	0.00	20	32.97	33.40	-20	8,798	-0.23%
2020/07/02	6	32.40	0	0.00	32.40	6	8,730	0.07%
2020/07/01	6	31.95	0	0.00	31.60	6	8,715	0.07%
2020/06/30	0	0.00	2	33.90	33.80	-2	8,505	-0.02%
2020/06/24	0	0.00	1	33.40	33.55	-1	8,360	-0.01%
2020/06/23	0.6	33.85	2	33.90	33.85	-1.5	8,358	-0.02%
2020/06/22	0	0.00	2	34.33	34.20	-2	8,367	-0.02%
2020/06/19	5.9	34.88	9	34.46	34.80	-3.1	8,473	-0.04%
2020/06/18	3	34.28	3	34.40	34.50	0	8,355	0.00%
2020/06/17	7	33.96	0	0.00	33.75	7	8,233	0.09%
2020/06/15	0	0.00	1	32.70	32.55	-1	8,277	-0.01%
2020/06/12	2	33.13	2	32.40	33.25	0	8,262	0.00%
2020/06/11	36	33.93	127	33.90	33.45	-91	8,238	-1.10%	大賣/
2020/06/09	2	33.25	0	0.00	33.10	2	8,205	0.02%
2020/06/08	1	33.65	12	33.60	33.65	-11	8,314	-0.13%
2020/06/05	3	33.40	2	33.43	33.35	1	8,602	0.01%
2020/06/04	32	33.13	7	33.41	32.90	25	8,829	0.28%
2020/06/03	71	33.35	25	33.33	33.25	46	8,871	0.52%
2020/06/02	38	34.21	34	34.13	34.05	4	8,641	0.05%
2020/06/01	2	31.88	12	31.77	32.15	-10	8,011	-0.12%
2020/05/28	1	31.00	0	0.00	30.90	1	7,960	0.01%
2020/05/27	4	31.65	11	31.37	31.55	-7	7,943	-0.09%
2020/05/26	0	0.00	3	31.53	31.35	-3	7,928	-0.04%
2020/05/25	3	30.93	0.4	31.40	31.50	2.6	7,894	0.03%
2020/05/22	1	31.50	0	0.00	31.40	1	7,883	0.01%
2020/05/21	28	31.87	5	31.94	32.05	23	7,858	0.29%
2020/05/20	1	30.95	0	0.00	31.10	1	7,707	0.01%
2020/05/18	0	0.00	28	30.64	30.25	-28	7,642	-0.37%
2020/05/15	2	31.08	27	30.75	30.80	-25	7,614	-0.33%
2020/05/14	5	32.00	3	31.62	31.15	2	7,541	0.03%
2020/05/13	1	32.35	1	32.40	32.40	0	7,448	0.00%
2020/05/12	19	32.32	8	32.40	32.30	11	7,429	0.15%
2020/05/11	17.1	32.81	0	0.00	32.55	17.1	7,377	0.23%
2020/05/08	1.1	32.01	7	32.18	32.20	-5.9	7,245	-0.08%
2020/05/07	8	31.94	7	31.92	31.60	1	7,055	0.01%
2020/05/06	16.1	31.78	20	31.65	31.75	-3.9	6,778	-0.06%
2020/05/05	10.1	31.87	2	31.85	32.00	8.1	6,687	0.12%
2020/05/04	3.1	31.53	7	31.43	31.50	-3.9	6,462	-0.06%
2020/04/30	0.1	30.55	9	30.57	30.70	-8.9	6,301	-0.14%
2020/04/29	1.2	30.22	0	0.00	30.15	1.2	6,271	0.02%
2020/04/28	1	30.00	3	30.18	30.10	-2	6,275	-0.03%
2020/04/27	15	30.31	6	30.09	30.35	9	6,328	0.14%
2020/04/24	2	29.35	8	29.28	29.30	-6	6,208	-0.10%
2020/04/23	3	28.85	0	0.00	28.55	3	6,138	0.05%
2020/04/22	0	0.00	6	28.50	28.80	-6	6,075	-0.10%
2020/04/21	0	0.00	200	28.96	28.60	-200	6,050	-3.31%	大賣/鉅額交易
2020/04/17	1	29.90	2	29.53	29.00	-1	5,936	-0.02%
2020/04/16	2	29.35	8	29.41	29.25	-6	5,879	-0.10%
2020/04/15	10	29.77	1	29.15	29.60	9	5,868	0.15%
2020/04/10	9	28.61	0	0.00	28.45	9	5,665	0.16%
2020/04/09	4	29.05	2	29.00	29.25	2	5,567	0.04%
2020/04/08	1	28.25	4	28.08	28.35	-3	5,455	-0.05%
2020/04/07	2	27.35	0	0.00	27.55	2	5,460	0.04%
2020/04/06	1	26.75	3	26.60	26.75	-2	5,338	-0.04%
2020/04/01	4	26.48	4	26.60	26.95	0	5,322	0.00%
2020/03/31	4	26.76	4	26.65	26.60	0	5,317	0.00%
2020/03/27	0	0.00	1	26.30	26.15	-1	5,279	-0.02%
2020/03/26	0	26.65	0	0.00	26.60	0	5,191	0.00%
2020/03/25	0	0.00	1	26.80	26.55	-1	5,159	-0.02%
2020/03/24	5.2	26.01	4	26.00	25.80	1.2	5,009	0.02%
2020/03/23	4	25.05	4	25.28	25.20	0	4,975	0.00%
2020/03/20	5	25.57	6	25.85	25.95	-1	5,061	-0.02%
2020/03/19	14	23.89	12	23.85	24.30	2	4,986	0.04%
2020/03/18	6	25.80	8	25.82	25.00	-2	4,972	-0.04%
2020/03/17	12	25.30	12	25.49	25.45	0	4,949	0.00%
2020/03/16	8	27.01	9	27.04	25.50	-1	4,935	-0.02%
2020/03/13	5	26.15	2	26.10	26.95	3	4,851	0.06%
2020/03/12	22	28.55	11	28.72	28.10	11	4,697	0.23%
2020/03/11	23	31.22	15	30.94	29.80	8	4,571	0.17%
2020/03/10	50	31.23	222	30.88	32.50	-172	4,266	-4.03%	大賣/鉅額交易
2020/03/09	8	30.91	0	0.00	30.70	8	4,076	0.20%
2020/03/06	1	30.60	0.5	30.55	30.55	0.5	3,927	0.01%
2020/03/05	0	0.00	5	30.20	30.10	-5	3,952	-0.13%
2020/03/04	0	0.00	0.7	29.40	29.40	-0.7	4,006	-0.02%
2020/03/03	0	0.00	8	29.94	30.00	-8	4,069	-0.20%
2020/03/02	0	0.00	1	29.15	29.15	-1	4,070	-0.02%
2020/02/27	6	29.52	2	29.88	29.45	4	4,078	0.10%
2020/02/24	0	0.00	6	31.04	31.00	-6	4,323	-0.14%
2020/02/21	0	0.00	1	31.30	30.85	-1	4,351	-0.02%
2020/02/20	4	31.36	4	31.38	31.25	0	4,427	0.00%
2020/02/19	5	31.14	4	31.20	31.10	1	4,564	0.02%
2020/02/18	200	31.28	0	0.00	31.25	200	4,850	4.12%	大買/鉅額交易
2020/02/17	2	30.80	3	30.82	30.75	-1	5,074	-0.02%
2020/02/14	2	30.70	3	30.85	31.05	-1	5,331	-0.02%
2020/02/13	7	31.07	4	30.75	30.65	3	5,861	0.05%
2020/02/12	3	30.55	3	30.73	30.75	0	6,180	0.00%
2020/02/11	2	30.35	2	30.40	30.75	0	7,164	0.00%
2020/02/10	4	29.28	4	29.48	30.00	0	7,657	0.00%
2020/02/07	4	30.10	4	29.95	30.00	0	7,673	0.00%
2020/02/06	0	0.00	2	30.10	30.60	-2	7,685	-0.03%
2020/02/05	2	29.55	2	29.75	29.70	0	7,674	0.00%
2020/02/04	2	29.45	0	0.00	29.55	2	7,664	0.03%
2020/02/03	4	28.38	14	28.33	28.90	-10	7,674	-0.13%
2020/01/31	5	30.15	0	0.00	30.00	5	7,640	0.07%
2020/01/30	0	0.00	1	30.90	29.95	-1	7,627	-0.01%
2020/01/20	0	0.00	1.2	33.29	33.25	-1.2	7,551	-0.02%
2020/01/09	1.1	34.15	0	0.00	34.25	1.1	7,821	0.01%
2020/01/07	5	33.12	0	0.00	32.70	5	7,993	0.06%
2020/01/03	1	34.20	6	34.20	34.20	-5	8,018	-0.06%
2019/12/31	6	34.58	1	34.35	34.25	5	8,043	0.06%
2019/12/27	1	34.80	1	34.70	35.30	0	7,972	0.00%
2019/12/24	3	35.00	0	0.00	34.60	3	8,197	0.04%
2019/12/20	0	0.00	11.2	35.79	35.20	-11.2	8,280	-0.14%
2019/12/19	1	35.40	0	0.00	35.55	1	8,291	0.01%
2019/12/18	2	35.88	0	0.00	35.90	2	8,293	0.02%
2019/12/17	2	36.00	4	36.13	36.25	-2	8,288	-0.02%
2019/12/13	3	35.52	4	36.13	35.30	-1	8,241	-0.01%
2019/12/12	2	35.50	12	35.68	35.85	-10	8,124	-0.12%
2019/12/11	0	0.00	4	35.85	35.45	-4	8,152	-0.05%
2019/12/09	0	0.00	5.5	35.27	35.15	-5.5	8,308	-0.07%
2019/12/06	2	34.85	0	0.00	34.85	2	8,344	0.02%
2019/12/05	3	34.98	1	35.15	35.20	2	8,441	0.02%
2019/12/04	0	0.00	2	35.15	35.05	-2	8,507	-0.02%
2019/11/29	7	34.27	1	34.35	34.25	6	8,695	0.07%
2019/11/28	1	35.85	4	35.39	35.20	-3	8,632	-0.03%
2019/11/27	1	35.55	4	35.55	35.45	-3	8,629	-0.03%
2019/11/26	3	35.70	0.1	35.60	35.80	2.9	8,686	0.03%
2019/11/22	8	35.43	13	35.28	35.15	-5	8,752	-0.06%
2019/11/21	2	35.70	3	35.98	36.00	-1	8,769	-0.01%
2019/11/20	10	36.55	11	36.71	36.95	-1	8,683	-0.01%
2019/11/19	15	36.70	4	36.56	37.10	11	8,699	0.13%
2019/11/18	1	36.70	1.3	36.19	36.75	-0.3	8,677	0.00%
2019/11/15	24	37.41	319	37.78	36.25	-295	8,639	-3.41%	大賣/鉅額交易
2019/11/14	11.3	37.05	9	36.90	36.70	2.3	8,431	0.03%
2019/11/13	15	38.13	7.2	38.22	37.80	7.8	8,297	0.09%
2019/11/12	86.2	37.87	106.3	37.69	38.00	-20.2	8,142	-0.25%	大賣/
2019/11/11	38	36.06	22.4	36.20	35.95	15.6	7,823	0.20%
2019/11/08	81	35.00	68	35.28	35.80	13	7,792	0.17%
2019/11/07	22	32.85	42	32.90	33.40	-20	7,242	-0.28%
2019/11/06	0	0.00	10.1	30.40	30.40	-10.1	6,951	-0.15%
2019/11/01	10	30.50	0	0.00	30.55	10	7,566	0.13%
2019/10/31	0.1	30.10	0	0.00	30.20	0.1	7,695	0.00%
2019/10/29	0	0.00	1	30.30	30.30	-1	7,851	-0.01%
2019/10/28	5.1	30.70	1	30.70	30.70	4.1	7,960	0.05%
2019/10/24	0.4	31.55	0	0.00	31.70	0.4	8,071	0.01%
2019/10/23	10	31.45	8.2	31.40	31.45	1.8	8,127	0.02%
2019/10/22	4	30.80	0	0.00	30.75	4	8,168	0.05%
2019/10/18	9.1	31.75	6	31.30	31.75	3.1	8,207	0.04%
2019/10/17	5.1	31.30	22	31.00	31.45	-16.9	8,213	-0.21%
2019/10/15	19	30.57	2	31.55	30.65	17	8,252	0.21%
2019/10/14	1	32.00	0	0.00	31.90	1	8,173	0.01%
2019/10/09	10	32.05	0	0.00	32.30	10	8,148	0.12%
2019/10/08	0.1	32.50	0	0.00	32.70	0.1	8,159	0.00%
2019/10/07	0	0.00	8	32.10	32.40	-8	8,202	-0.10%
2019/10/04	11	32.45	11	32.33	32.30	0	8,180	0.00%
2019/10/03	1	32.40	0	0.00	32.45	1	8,173	0.01%
2019/10/02	4.1	32.97	3.3	32.89	32.95	0.8	8,198	0.01%
2019/10/01	3	32.97	14	32.72	32.95	-11	8,163	-0.13%
2019/09/27	16.1	32.20	14	32.03	31.55	2.1	8,072	0.03%
2019/09/26	5	33.53	10	33.40	33.45	-5	7,933	-0.06%
2019/09/20	10	33.00	16.3	33.16	33.40	-6.3	7,900	-0.08%
2019/09/19	1	32.95	6	33.08	33.10	-5	7,870	-0.06%
2019/09/18	1.2	33.49	2.7	33.11	33.30	-1.5	7,826	-0.02%
2019/09/17	6	33.35	0	0.00	32.80	6	7,767	0.08%
2019/09/16	1.1	33.35	0	0.00	33.40	1.1	7,735	0.01%
2019/09/12	19	33.64	42	33.90	34.00	-23	7,669	-0.30%
2019/09/11	0.1	33.25	2.1	33.35	33.45	-2	7,566	-0.03%
2019/09/10	17.1	32.65	26.4	32.48	32.50	-9.3	7,436	-0.13%
2019/09/09	13	33.38	33.8	32.52	32.65	-20.8	7,367	-0.28%
2019/09/06	0.1	32.60	26	32.75	32.90	-25.9	7,200	-0.36%
2019/09/05	26.1	32.28	41	32.45	32.50	-14.9	7,044	-0.21%
2019/09/04	27	31.99	39	31.81	32.15	-12	6,853	-0.18%
2019/09/03	13	31.07	15	31.24	31.20	-2	6,666	-0.03%
2019/09/02	0.1	31.00	1.4	31.00	31.20	-1.3	6,637	-0.02%
2019/08/30	0.2	30.60	0.5	30.60	30.80	-0.3	6,613	0.00%
2019/08/29	0	0.00	30.7	30.48	30.70	-30.7	6,570	-0.47%
2019/08/28	20	30.33	3	30.17	30.10	17	6,521	0.26%
2019/08/27	15.1	30.73	15	30.91	30.70	0.1	6,492	0.00%
2019/08/26	0.1	30.10	516.9	30.18	30.25	-516.8	6,376	-8.10%	大賣/鉅額交易
2019/08/23	49.1	30.35	29	30.10	30.00	20.1	6,289	0.32%
2019/08/22	25	30.60	10	30.45	30.55	15	6,232	0.24%
2019/08/21	36	30.56	26	30.52	30.55	10	6,268	0.16%
2019/08/20	45	30.57	58	30.61	30.60	-13	6,373	-0.20%
2019/08/19	26.2	29.96	25	30.25	30.15	1.2	6,273	0.02%
2019/08/16	40	29.89	46	30.02	29.60	-6	6,315	-0.10%
2019/08/15	7	28.94	45	29.01	29.40	-38	6,208	-0.61%
2019/08/14	72	29.88	57	29.37	29.10	15	6,132	0.24%
2019/08/13	76.1	29.98	52	30.66	29.60	24.1	6,004	0.40%
2019/08/12	85	30.68	96	30.46	31.50	-11	5,745	-0.19%
2019/08/08	6.3	28.81	33	28.77	28.95	-26.8	5,320	-0.50%
2019/08/07	44	28.27	1,044	28.67	27.70	-1,000	5,099	-19.61%	大賣/鉅額交易
2019/08/06	4	28.03	2	28.15	28.25	2	4,788	0.04%
2019/08/05	9	28.50	1,215	28.48	28.45	-1,206	4,690	-25.71%	大賣/鉅額交易
2019/08/02	20	27.95	330	27.91	27.80	-310	4,576	-6.77%	大賣/鉅額交易
2019/08/01	1	28.65	12	28.69	28.80	-11	4,498	-0.24%
2019/07/31	17	28.85	38	28.77	28.65	-21	4,485	-0.47%
2019/07/30	14	28.60	2	28.90	28.20	12	4,404	0.27%
2019/07/29	3	28.57	4	28.61	28.65	-1	4,356	-0.02%
2019/07/26	3	28.10	7	28.16	28.20	-4	4,290	-0.09%
2019/07/25	3	27.62	21	27.80	28.05	-18	4,201	-0.43%
2019/07/24	0.1	27.40	11	27.41	27.55	-10.9	4,103	-0.27%
2019/07/23	0.6	26.80	2	27.00	26.95	-1.4	4,053	-0.03%
2019/07/22	0.1	26.50	3.6	26.57	26.65	-3.5	3,997	-0.09%
2019/07/19	3.1	26.39	5	26.33	26.05	-1.9	3,961	-0.05%
2019/07/18	3	26.12	3	26.07	26.10	0	3,956	0.00%
2019/07/17	5	26.07	8	26.13	25.90	-3	3,955	-0.08%
2019/07/16	14.1	25.83	22	25.76	25.70	-7.9	3,920	-0.20%
2019/07/15	1	25.05	20	25.20	25.25	-19	3,895	-0.49%
2019/07/11	2	25.13	0	0.00	25.55	2	3,970	0.05%
2019/07/10	1	24.95	0	0.00	25.00	1	3,965	0.03%
2019/07/09	10	24.90	0	0.00	24.85	10	4,023	0.25%
2019/07/08	6	24.50	2	24.78	24.90	4	4,155	0.10%
2019/07/04	3	24.57	0	0.00	24.55	3	4,529	0.07%
2019/07/03	1	24.50	1	24.50	24.65	0	4,828	0.00%
2019/07/02	0	0.00	1	24.65	24.70	-1	5,103	-0.02%
2019/06/28	0	0.00	9	24.30	23.85	-9	5,282	-0.17%
2019/06/27	0	0.00	9	24.35	24.30	-9	5,388	-0.17%
2019/06/26	0	0.00	6	24.10	23.90	-6	5,414	-0.11%
2019/06/25	0	0.00	16	24.19	23.85	-16	5,463	-0.29%
2019/06/24	1.2	24.16	2	24.15	24.25	-0.8	5,501	-0.02%
2019/06/21	0	0.00	8	24.40	24.30	-8	5,719	-0.14%
2019/06/20	5	24.25	0	0.00	24.15	5	5,828	0.09%
2019/06/19	12	23.82	10	24.00	23.95	2	6,047	0.03%
2019/06/18	0.3	23.40	0	0.00	23.40	0.3	6,351	0.00%
2019/06/13	0	0.00	1	23.60	23.55	-1	7,190	-0.01%
2019/06/12	4	23.74	0	0.00	23.75	4	7,272	0.06%
2019/06/11	0	0.00	10	23.85	23.70	-10	7,374	-0.14%
2019/06/10	15	23.63	6	23.62	23.65	9	7,424	0.12%
2019/06/06	0	0.00	6	23.44	23.35	-6	7,564	-0.08%
2019/06/05	2	24.40	11	24.34	24.35	-9	7,642	-0.12%
2019/06/04	0	0.00	8	23.77	23.80	-8	8,110	-0.10%
2019/06/03	1	23.10	1	23.30	23.50	0	8,206	0.00%
2019/05/31	10	23.15	0	0.00	23.30	10	8,267	0.12%
2019/05/30	1	22.60	0	0.00	22.65	1	8,407	0.01%
2019/05/29	0	0.00	1	22.50	22.35	-1	8,489	-0.01%
2019/05/28	13	22.40	2	22.35	22.80	11	8,484	0.13%
2019/05/27	42	22.47	24	22.52	22.35	18	8,381	0.21%
2019/05/24	2	23.73	0	0.00	23.50	2	8,241	0.02%
2019/05/23	21	23.56	5	24.02	23.40	16	8,245	0.19%
2019/05/22	0	0.00	2	24.45	24.55	-2	8,131	-0.02%
2019/05/21	16	24.25	0	0.00	24.15	16	8,123	0.20%
2019/05/20	8	24.28	10	24.33	24.20	-2	8,099	-0.02%
2019/05/17	0	0.00	2	24.95	24.90	-2	8,034	-0.02%
2019/05/16	3	25.97	0	0.00	26.10	3	7,976	0.04%
2019/05/15	9	26.16	5	26.30	26.40	4	7,973	0.05%
2019/05/14	0.1	25.95	30	25.69	26.00	-29.9	8,024	-0.37%
2019/05/13	2	25.85	2	25.20	25.20	0	7,985	0.00%
2019/05/10	8	26.07	0	0.00	25.95	8	7,966	0.10%
2019/05/09	5.1	26.00	2	25.95	25.95	3.1	7,945	0.04%
2019/05/07	76	26.62	14	26.86	26.95	62	7,867	0.79%
2019/05/06	18	26.54	0	0.00	26.20	18	7,826	0.23%
2019/05/03	17.2	26.95	31	27.20	27.35	-13.8	7,787	-0.18%
2019/05/02	0	0.00	1	26.80	27.10	-1	7,744	-0.01%
2019/04/30	1	26.45	1	26.65	26.90	0	7,734	0.00%
2019/04/29	503	26.44	0	0.00	26.70	503	7,722	6.51%	大買/鉅額交易
2019/04/26	0	0.00	15	26.93	27.00	-15	7,663	-0.20%
2019/04/25	301	27.29	1	27.30	27.15	300	7,644	3.92%	大買/鉅額交易
2019/04/24	12	26.95	1	26.95	26.85	11	7,630	0.14%
2019/04/23	5	26.82	1	26.95	27.35	4	7,597	0.05%
2019/04/22	560	27.49	36	27.76	27.10	524	7,548	6.94%	大買/鉅額交易
2019/04/19	13	27.43	12	27.13	27.55	1	7,499	0.01%
2019/04/18	3	27.20	0	0.00	26.70	3	7,487	0.04%
2019/04/17	3.1	27.40	3.8	27.34	27.40	-0.7	7,426	-0.01%
2019/04/16	416	27.66	40	27.85	27.60	376	7,380	5.09%	大買/鉅額交易
2019/04/15	330	27.48	1	27.35	27.75	329	7,365	4.47%	大買/鉅額交易
2019/04/12	501	27.62	71.5	27.60	27.45	429.5	7,359	5.84%	大買/鉅額交易
2019/04/11	50.3	28.81	3	28.47	28.30	47.3	7,239	0.65%
2019/04/10	12.1	28.73	504	29.03	29.20	-491.9	7,017	-7.01%	大賣/鉅額交易
2019/04/09	13	28.93	24	28.80	29.05	-11	6,887	-0.16%
2019/04/08	7	27.90	12	28.03	27.90	-5	6,616	-0.08%
2019/04/03	1	27.35	58	27.38	27.20	-57	6,382	-0.89%
2019/04/02	18	26.74	15	27.11	26.70	3	6,251	0.05%
2019/04/01	7	26.94	7	26.92	26.90	0	6,185	0.00%
2019/03/29	5	26.35	1	26.30	26.20	4	6,052	0.07%
2019/03/28	4	26.18	0	0.00	26.10	4	6,048	0.07%
2019/03/27	1	26.35	5	26.39	26.45	-4	6,038	-0.07%
2019/03/26	9	26.91	27.3	27.35	26.60	-18.3	6,024	-0.30%
2019/03/25	8	26.81	18	27.02	26.95	-10	5,894	-0.17%
2019/03/22	10	27.19	10	27.18	26.95	0	5,890	0.00%
2019/03/21	21	27.11	35	27.15	26.95	-14	5,757	-0.24%
2019/03/20	502	26.00	138	26.32	26.45	364	5,487	6.63%	大買/大賣/鉅額交易
2019/03/19	1,022	25.14	21	25.13	25.20	1,001	5,169	19.36%	大買/鉅額交易
2019/03/18	6	24.25	6	24.50	24.50	0	4,987	0.00%
2019/03/15	106	24.38	15	24.36	24.30	91	4,960	1.83%	大買/
2019/03/14	17	24.06	7	23.92	23.90	10	4,976	0.20%
2019/03/13	6	24.45	7	24.12	24.10	-1	4,987	-0.02%
2019/03/12	22	24.48	6	24.25	24.20	16	5,001	0.32%
2019/03/11	6	24.39	2	24.55	24.55	4	4,931	0.08%
2019/03/08	74	24.89	2	24.55	24.60	72	5,016	1.44%
2019/03/07	0	0.00	26.7	26.46	26.70	-26.7	4,585	-0.58%
2019/03/06	6	25.90	5	26.02	25.90	1	4,513	0.02%
2019/03/05	3	26.83	14	26.39	25.95	-11	4,473	-0.25%
2019/03/04	3.1	26.00	0	0.00	26.15	3.1	4,406	0.07%
2019/02/26	0.1	25.50	3	25.50	25.50	-2.9	4,380	-0.07%
2019/02/22	0.3	25.05	3	25.20	25.20	-2.7	4,471	-0.06%
2019/02/21	1	25.15	0	0.00	25.05	1	4,667	0.02%
2019/02/19	4	25.39	1	25.65	25.65	3	4,860	0.06%
2019/02/15	8	25.44	4	25.31	25.40	4	4,952	0.08%
2019/02/14	6	25.57	5	25.70	25.50	1	5,080	0.02%
2019/02/13	1	25.60	5	25.97	25.70	-4	5,207	-0.08%
2019/02/12	0	0.00	5	25.25	25.35	-5	5,280	-0.09%
2019/01/30	1	24.75	0	0.00	24.65	1	5,464	0.02%
2019/01/25	0	0.00	5	25.50	25.50	-5	5,897	-0.08%
2019/01/24	0	0.00	20	25.05	25.10	-20	6,015	-0.33%
2019/01/22	0	0.00	0	24.70	24.75	0	6,241	0.00%
2019/01/21	10	24.75	0	0.00	24.65	10	6,294	0.16%
2019/01/16	4	24.94	4	24.95	24.80	0	6,763	0.00%
2019/01/15	0.2	24.55	0	0.00	24.55	0.2	6,861	0.00%
2019/01/14	5	24.40	6	24.45	24.30	-1	6,976	-0.01%
2019/01/11	1	24.40	3.8	24.37	24.40	-2.8	7,153	-0.04%
2019/01/10	2	24.33	2	24.10	24.05	0	7,215	0.00%
2019/01/09	10	24.90	0	0.00	25.05	10	7,208	0.14%
2019/01/08	0	0.00	2	24.40	24.85	-2	7,352	-0.03%
2019/01/07	15	24.60	0	0.00	24.60	15	7,500	0.20%
2019/01/04	1	25.25	2	24.80	25.20	-1	7,669	-0.01%
2018/12/28	0	0.00	1	26.00	26.10	-1	7,853	-0.01%
2018/12/27	22.7	25.43	2	25.50	25.50	20.7	7,899	0.26%
2018/12/26	6	25.28	1	25.10	25.10	5	8,017	0.06%
2018/12/25	2	25.38	3	25.85	25.55	-1	8,178	-0.01%
2018/12/24	3	25.87	4	25.99	25.95	-1	8,384	-0.01%
2018/12/22	5	25.79	5	25.68	25.70	0	8,510	0.00%
2018/12/21	4	25.59	3	26.25	26.25	1	8,660	0.01%
2018/12/20	4	25.65	0.8	26.00	25.70	3.2	8,950	0.04%
2018/12/19	8.3	26.37	4	26.26	26.30	4.3	9,065	0.05%
2018/12/18	26	26.42	24	26.43	26.10	2	9,068	0.02%
2018/12/17	7	26.84	7	26.49	26.30	0	9,002	0.00%
2018/12/14	26.2	27.22	3	27.10	27.05	23.2	8,877	0.26%
2018/12/13	0.1	27.75	3	27.78	27.80	-2.9	8,790	-0.03%
2018/12/12	42.2	28.45	34	28.49	28.30	8.2	8,790	0.09%
2018/12/11	14	27.14	12	27.42	27.75	2	8,667	0.02%
2018/12/10	2	27.10	5.7	27.18	27.50	-3.7	8,747	-0.04%
2018/12/07	1	27.50	1	27.90	27.30	0	8,732	0.00%
2018/12/06	3	27.08	0	0.00	27.60	3	8,638	0.03%
2018/12/05	13.1	27.60	2.8	27.52	27.45	10.3	8,530	0.12%
2018/12/04	1.2	27.87	17	28.13	28.20	-15.8	8,440	-0.19%
2018/12/03	52.1	28.36	63	28.18	28.05	-10.9	8,336	-0.13%
2018/11/30	3	27.17	1	27.15	27.30	2	8,115	0.02%
2018/11/29	5.1	26.80	2	27.00	26.70	3.1	8,013	0.04%
2018/11/28	16	26.90	1	26.90	26.65	15	7,944	0.19%
2018/11/27	0	0.00	35	26.62	26.85	-35	7,892	-0.44%
2018/11/26	0.2	25.80	0	0.00	25.80	0.2	7,782	0.00%
2018/11/23	23	25.76	8	25.51	25.70	15	7,765	0.19%
2018/11/22	22	26.70	0	0.00	26.20	22	7,691	0.29%
2018/11/21	22.1	26.40	46.7	26.88	27.00	-24.6	7,645	-0.32%
2018/11/20	18	26.56	21.8	26.93	26.55	-3.8	7,541	-0.05%
2018/11/19	8	26.61	29	26.91	26.75	-21	7,343	-0.29%
2018/11/16	11	26.35	8	26.35	26.20	3	7,267	0.04%
2018/11/15	5	26.88	8	26.74	26.90	-3	7,149	-0.04%
2018/11/14	25	27.11	4	26.91	26.70	21	7,168	0.29%
2018/11/13	2	27.15	2.7	27.00	27.20	-0.7	7,135	-0.01%
2018/11/12	45.1	26.80	43	26.96	26.80	2.1	7,010	0.03%
2018/11/09	7	25.91	4	26.13	26.15	3	6,859	0.04%
2018/11/08	7.5	26.01	30	26.12	25.80	-22.5	6,755	-0.33%
2018/11/07	2.5	25.12	2	25.03	25.40	0.5	6,632	0.01%
2018/11/06	30	25.43	20	25.47	25.25	10	6,595	0.15%
2018/11/05	8.2	25.03	14	24.88	25.10	-5.8	6,425	-0.09%
2018/11/02	7	23.97	5	24.38	24.60	2	6,305	0.03%
2018/11/01	0	0.00	26	23.10	23.45	-26	6,071	-0.43%
2018/10/31	1	21.05	8	20.94	21.35	-7	5,914	-0.12%
2018/10/30	36	20.44	18	20.81	20.20	18	5,841	0.31%
2018/10/29	11	22.96	11	23.39	22.35	0	5,637	0.00%
2018/10/26	22.2	23.30	19	23.27	23.35	3.2	5,586	0.06%
2018/10/17	13	23.38	10	23.54	23.50	3	5,384	0.06%
2018/10/16	1	23.50	0	0.00	22.85	1	5,212	0.02%
2018/10/15	2.1	23.60	1	23.80	23.60	1.1	5,116	0.02%
2018/10/12	1.1	23.14	1	23.15	23.50	0.1	5,047	0.00%
2018/10/11	2	21.95	2	22.18	22.50	0	4,911	0.00%
2018/10/09	2	23.48	18	23.50	23.60	-16	4,725	-0.34%
2018/10/08	6	23.12	5	23.10	23.25	1	4,622	0.02%
2018/10/05	24	23.08	13	22.71	22.60	11	4,572	0.24%
2018/10/04	11	23.91	2	24.20	24.10	9	4,445	0.20%
2018/10/03	3	24.03	2	24.10	24.25	1	4,271	0.02%
2018/10/02	30	24.25	45	23.93	23.65	-15	4,050	-0.37%
2018/10/01	5	23.50	5	23.90	23.80	0	3,895	0.00%
2018/09/28	11	23.56	0	0.00	23.65	11	3,853	0.29%
2018/09/27	20	23.40	18	23.33	23.50	2	3,837	0.05%
2018/09/26	13	23.85	10	23.80	23.45	3	3,783	0.08%
2018/09/25	0.1	23.90	2	23.38	23.90	-1.9	3,659	-0.05%
2018/09/21	1.1	23.02	7	23.20	23.40	-5.9	3,469	-0.17%
2018/09/20	6	23.00	2	22.93	22.85	4	3,252	0.12%
2018/09/19	0	0.00	2	22.80	22.85	-2	3,122	-0.06%
2018/09/18	20	22.64	5	22.57	22.60	15	3,030	0.49%
2018/09/17	0	0.00	10	21.20	21.90	-10	2,783	-0.36%
2018/09/14	0	0.00	2	20.35	20.35	-2	2,841	-0.07%
2018/09/13	2	20.00	0	0.00	20.05	2	3,146	0.06%
2018/09/10	2	20.40	3	20.78	20.15	-1	3,271	-0.03%
2018/09/06	28	21.75	14	21.82	21.60	14	3,284	0.43%
2018/09/04	0	0.00	18	21.15	21.05	-18	3,237	-0.56%
2018/08/29	0	0.00	2	21.25	21.15	-2	3,491	-0.06%
2018/08/28	10	21.20	0	0.00	21.15	10	3,630	0.28%
2018/08/27	0	0.00	3	21.15	21.15	-3	3,661	-0.08%
2018/08/24	4	21.05	0	0.00	21.15	4	3,678	0.11%
2018/08/23	0	0.00	9	21.20	21.15	-9	3,747	-0.24%
2018/08/22	0	0.00	2	21.20	21.20	-2	3,816	-0.05%
2018/08/21	2	21.05	0	0.00	21.05	2	3,919	0.05%
2018/08/20	2	20.98	1	21.10	20.95	1	3,938	0.03%
2018/08/17	1	21.40	0	0.00	21.00	1	4,022	0.02%
2018/08/16	1	21.25	0	0.00	21.25	1	4,048	0.02%
2018/08/15	2	21.45	0	0.00	21.40	2	4,052	0.05%
2018/08/14	2	21.85	0	0.00	21.85	2	4,217	0.05%
2018/08/13	1	21.75	2	22.40	21.75	-1	4,299	-0.02%
2018/08/10	3	22.72	6	22.65	22.60	-3	4,250	-0.07%
2018/08/09	2	23.03	1	23.30	23.00	1	4,234	0.02%
2018/08/08	0	0.00	8	23.30	23.25	-8	4,258	-0.19%
2018/08/07	0.1	23.20	0	0.00	23.25	0.1	4,288	0.00%
2018/08/06	0	0.00	11	23.18	23.00	-11	4,307	-0.26%
2018/08/03	0	0.00	6	22.66	22.70	-6	4,332	-0.14%
2018/08/02	1	22.30	0	0.00	22.15	1	4,343	0.02%
2018/08/01	1	22.45	10	22.40	22.35	-9	4,552	-0.20%
2018/07/31	5	22.40	0	0.00	22.40	5	4,772	0.10%
2018/07/23	0	0.00	2	22.13	22.10	-2	4,981	-0.04%
2018/07/20	0	0.00	1	22.50	22.45	-1	5,025	-0.02%
2018/07/19	2	22.60	6	23.00	22.75	-4	5,139	-0.08%
2018/07/17	0.1	22.65	0	0.00	22.40	0.1	5,236	0.00%
2018/07/16	0	0.00	1	22.45	22.40	-1	5,306	-0.02%
2018/07/12	1	22.65	0	0.00	22.35	1	5,446	0.02%
2018/07/05	6	21.62	4	21.75	21.30	2	5,561	0.04%
2018/07/04	1	22.35	12	22.27	22.15	-11	5,542	-0.20%
2018/07/03	3	22.90	0	0.00	22.55	3	5,535	0.05%
2018/07/02	1	23.00	2	23.25	23.10	-1	5,542	-0.02%
2018/06/29	4	23.13	0	0.00	23.05	4	5,572	0.07%
2018/06/28	2	23.15	0	0.00	23.05	2	5,562	0.04%
2018/06/27	2	23.93	11	23.44	23.30	-9	5,630	-0.16%
2018/06/26	2	23.13	1	23.25	23.55	1	5,699	0.02%
2018/06/25	3	24.50	3	23.92	23.55	0	5,702	0.00%
2018/06/22	1	23.20	20	23.99	24.80	-19	5,558	-0.34%
2018/06/21	1	22.20	2	22.80	23.00	-1	5,293	-0.02%
2018/06/20	1	22.30	0	0.00	22.15	1	5,330	0.02%
2018/06/19	1	22.70	0	0.00	22.85	1	5,356	0.02%
2018/06/15	2	23.30	1	22.95	23.20	1	5,359	0.02%
2018/06/14	1	22.60	0	0.00	22.60	1	5,320	0.02%
2018/06/13	2	23.13	0	0.00	22.95	2	5,431	0.04%
2018/06/12	4	23.26	20	23.30	23.00	-16	5,734	-0.28%
2018/06/08	0	0.00	4	22.81	22.85	-4	5,676	-0.07%
2018/06/07	0	0.00	3	23.02	22.75	-3	5,763	-0.05%
2018/06/06	0	0.00	8	22.55	22.65	-8	5,743	-0.14%
2018/06/05	0	0.00	3	22.50	22.20	-3	5,765	-0.05%
2018/06/04	0	0.00	2	21.95	21.95	-2	5,680	-0.04%
2018/06/01	1	21.80	0	0.00	21.80	1	5,661	0.02%
2018/05/31	1	21.90	0	0.00	22.00	1	5,661	0.02%
2018/05/30	0	0.00	1	22.00	22.00	-1	5,602	-0.02%
2018/05/29	0	0.00	0.2	22.20	22.20	-0.2	5,563	0.00%
2018/05/25	1	21.85	10	22.00	21.70	-9	5,514	-0.16%
2018/05/22	19	21.75	0	0.00	21.60	19	5,416	0.35%
2018/05/21	1	21.95	0	0.00	21.95	1	5,258	0.02%
2018/05/14	2	21.40	1	21.45	21.40	1	5,442	0.02%
2018/05/11	2	21.90	0	0.00	21.75	2	5,436	0.04%
2018/05/09	2	22.10	21.1	22.18	22.25	-19.1	5,354	-0.36%
2018/05/08	10	22.00	2	22.00	22.05	8	5,160	0.16%
2018/05/03	0	0.00	1	20.85	21.00	-1	5,045	-0.02%
2018/05/02	3	20.80	0	0.00	20.95	3	5,090	0.06%
2018/04/27	7	20.16	1	20.25	20.35	6	5,081	0.12%
2018/04/26	5	20.66	0	0.00	20.30	5	5,077	0.10%
2018/04/25	17	20.15	3	19.85	20.55	14	5,055	0.28%
2018/04/24	8.3	21.17	0	0.00	20.95	8.3	4,979	0.17%
2018/04/23	3	22.08	0	0.00	22.05	3	4,942	0.06%
2018/04/20	3	22.05	1	22.00	22.05	2	5,095	0.04%
2018/04/19	15	22.32	3	22.45	22.30	12	5,031	0.24%
2018/04/18	7	22.61	6	22.80	22.60	1	4,983	0.02%
2018/04/17	1	22.80	0	0.00	22.70	1	4,968	0.02%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/13	5	23.23	3	23.30	23.10	2	4,987	0.04%
2018/04/12	3	23.40	0	0.00	23.40	3	4,968	0.06%
2018/04/11	5	23.50	0	0.00	23.50	5	5,006	0.10%
2018/04/10	0	0.00	7	23.41	23.35	-7	5,091	-0.14%
2018/04/09	2	23.80	0	0.00	23.55	2	5,137	0.04%
2018/04/03	1	23.65	0	0.00	23.85	1	5,145	0.02%
2018/04/02	10	24.14	0	0.00	23.85	10	5,155	0.19%
2018/03/30	1	23.75	10	23.66	23.85	-9	5,157	-0.17%
2018/03/29	12	23.08	1	23.10	23.05	11	5,105	0.22%
2018/03/28	6	23.34	0	0.00	23.30	6	4,980	0.12%
2018/03/26	3	23.57	4	23.50	23.40	-1	4,863	-0.02%
2018/03/23	2	23.65	0	0.00	23.70	2	4,814	0.04%
2018/03/22	5	24.63	10	24.55	24.35	-5	4,761	-0.11%
2018/03/21	4	24.70	0	0.00	24.65	4	4,805	0.08%
2018/03/20	2	24.90	1	24.90	24.85	1	5,135	0.02%
2018/03/19	9	25.17	6.2	25.18	25.05	2.9	5,212	0.05%
2018/03/16	4	26.03	3	26.02	25.70	1	5,125	0.02%
2018/03/15	0	0.00	1	26.00	25.80	-1	4,877	-0.02%
2018/03/14	10	26.05	0	0.00	26.10	10	5,124	0.20%
2018/03/13	6	26.59	4.2	26.66	26.20	1.8	5,199	0.03%
2018/03/12	0	0.00	9	26.41	26.50	-9	5,211	-0.17%
2018/03/09	6	26.35	8	25.99	26.05	-2	5,250	-0.04%
2018/03/08	1	25.55	0	0.00	25.55	1	5,441	0.02%
2018/03/06	5	25.20	0	0.00	25.20	5	6,144	0.08%
2018/03/01	1	24.80	15	25.60	25.55	-14	6,259	-0.22%
2018/02/27	0	0.00	1	25.25	25.20	-1	6,381	-0.02%
2018/02/26	0	0.00	2	25.15	25.10	-2	6,422	-0.03%
2018/02/09	13	22.85	10	23.65	23.80	3	6,734	0.04%
2018/02/08	0	0.00	2	24.30	24.30	-2	6,911	-0.03%
2018/02/07	4	24.53	0	0.00	24.50	4	7,146	0.06%
2018/02/06	21	24.07	0.3	24.20	23.75	20.7	7,212	0.29%
2018/02/05	5	26.10	0	0.00	26.15	5	7,178	0.07%
2018/02/02	5.3	26.46	1	26.65	26.60	4.3	7,402	0.06%
2018/01/31	0	0.00	1	26.70	26.65	-1	7,576	-0.01%
2018/01/30	2	26.80	2	27.10	26.90	0	7,702	0.00%
2018/01/29	0	0.00	3	26.88	26.75	-3	7,807	-0.04%
2018/01/26	6	26.83	0	0.00	26.55	6	8,327	0.07%
2018/01/25	2	27.10	1	27.05	26.85	1	8,491	0.01%
2018/01/24	9	26.95	0	0.00	26.90	9	8,492	0.11%
2018/01/22	1	26.80	0	0.00	26.75	1	8,664	0.01%
2018/01/19	0	0.00	10	27.00	26.90	-10	8,949	-0.11%
2018/01/18	3	27.05	11	27.06	27.00	-8	9,298	-0.09%
2018/01/17	18	27.08	6	27.15	27.05	12	9,505	0.13%
2018/01/16	1	26.90	12	27.01	27.30	-11	9,568	-0.11%
2018/01/15	0	0.00	1	26.40	26.35	-1	9,558	-0.01%
2018/01/12	0	0.00	2	26.35	26.25	-2	9,622	-0.02%
2018/01/11	0	0.00	3	26.15	26.10	-3	9,681	-0.03%
2018/01/10	2	26.20	2	26.05	26.05	0	9,769	0.00%
2018/01/09	5	27.05	12	26.71	26.75	-7	9,912	-0.07%
2018/01/08	1	27.10	0	0.00	26.85	1	10,189	0.01%
2018/01/05	40	26.95	1	26.90	26.90	39	10,569	0.37%
2018/01/04	14	26.92	6	26.91	27.05	8	10,909	0.07%
2018/01/03	18	26.69	27	26.69	26.65	-9	11,278	-0.08%
2018/01/02	2	26.50	0	0.00	26.40	2	12,507	0.02%