南茂 (8150)-玉山-新竹券商分點個股進出

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
45.75
漲跌
▲1.10
漲幅
+2.46%
成交量
8,721張
產業
上市半導體類股
956人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南茂 (8150)籌碼相關－玉山-新竹券商分點個股進出

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

玉山-新竹券商分點個股進出
玉山-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	4	44.85	1	45.00	45.75	3	5,202	0.06%
2024/05/21	1	44.10	0	0.00	44.65	1	5,130	0.02%
2024/05/17	3	43.50	0	0.00	43.20	3	4,908	0.06%
2024/05/16	0	0.00	4.2	43.65	43.65	-4.2	4,821	-0.09%
2024/05/15	10	43.70	0	0.00	43.45	10	4,826	0.21%
2024/05/14	15	43.45	15	43.45	43.45	0	4,860	0.00%
2024/05/13	1.3	42.77	0	0.00	42.90	1.3	4,828	0.03%
2024/05/10	18	43.48	0	0.00	43.40	18	4,785	0.38%
2024/05/09	0	0.00	13	45.30	45.20	-13	4,670	-0.28%
2024/04/30	5	46.17	2	46.10	45.90	3	4,527	0.07%
2024/04/25	2	46.68	0	0.00	46.20	2	4,678	0.04%
2024/04/24	1	46.60	0	0.00	47.30	1	4,678	0.02%
2024/04/23	5	45.05	0	0.00	45.85	5	4,714	0.11%
2024/04/22	1	45.05	0	0.00	45.35	1	4,707	0.02%
2024/04/19	2.1	45.78	0	0.00	45.65	2.1	4,735	0.04%
2024/04/18	1	47.10	0	0.00	46.85	1	4,811	0.02%
2024/04/17	2	47.10	0	0.00	47.45	2	4,924	0.04%
2024/04/16	1	47.25	2	46.75	46.85	-1	4,932	-0.02%
2024/04/12	0	0.00	2	48.85	48.70	-2	4,891	-0.04%
2024/04/11	5	48.50	2	48.28	48.75	3	4,866	0.06%
2024/04/10	5	48.65	0	0.00	48.75	5	4,843	0.10%
2024/04/09	0	0.00	107	48.51	48.85	-107	4,812	-2.22%	大賣/鉅額交易
2024/04/08	0	0.00	20	48.53	48.65	-20	4,773	-0.42%
2024/04/03	0	0.00	1.2	48.77	49.25	-1.2	4,736	-0.02%
2024/04/01	6	49.47	0	0.00	49.35	6	4,709	0.13%
2024/03/29	21	49.44	6	50.25	50.00	15	4,671	0.32%
2024/03/28	26	51.10	38.1	51.42	51.00	-12.1	4,426	-0.27%
2024/03/27	13	48.52	22	49.08	50.70	-9	4,216	-0.21%
2024/03/26	34	48.23	14	48.59	48.40	20	4,105	0.49%
2024/03/25	16	49.44	3	49.73	49.95	13	4,057	0.32%
2024/03/22	20	50.30	10	50.23	50.90	10	4,012	0.25%
2024/03/21	2	49.35	8.1	50.71	51.00	-6	3,964	-0.15%
2024/03/20	10	51.86	42	51.30	50.10	-32	3,935	-0.81%
2024/03/19	1	49.55	17	49.80	49.75	-16	3,747	-0.43%
2024/03/18	1	48.15	0	0.00	48.65	1	3,715	0.03%
2024/03/15	7	47.13	1	47.75	47.65	6	3,704	0.16%
2024/03/14	13	47.11	4	47.10	47.55	9	3,703	0.24%
2024/03/13	1.2	48.08	6	48.42	48.50	-4.9	3,701	-0.13%
2024/03/12	7	47.54	0	0.00	48.10	7	3,660	0.19%
2024/03/08	7	47.26	9	46.91	46.90	-2	3,605	-0.06%
2024/03/07	2	46.53	19	46.19	47.15	-17	3,582	-0.47%
2024/03/06	5	46.21	64	46.50	46.65	-59	3,501	-1.68%
2024/03/05	12	45.08	2	45.18	45.10	10	3,439	0.29%
2024/03/04	2	44.80	4	45.30	45.10	-2	3,411	-0.06%
2024/03/01	2	44.30	1	44.25	43.95	1	3,303	0.03%
2024/02/29	2	44.00	2	44.00	44.10	0	3,258	0.00%
2024/02/27	1	43.55	0	0.00	43.65	1	3,193	0.03%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	0	0.00	9	43.00	43.25	-9	3,197	-0.28%
2024/02/22	0	0.00	1	43.55	44.00	-1	3,140	-0.03%
2024/02/20	7	43.60	0	0.00	43.50	7	3,101	0.23%
2024/02/19	2	43.60	1	43.60	43.60	1	3,098	0.03%
2024/02/15	0	0.00	1	43.55	43.65	-1	3,104	-0.03%
2024/02/05	2	41.63	0	0.00	41.70	2	3,058	0.07%
2024/01/31	1	42.35	0	0.00	42.80	1	3,169	0.03%
2024/01/29	6	42.18	0	0.00	42.25	6	3,291	0.18%
2024/01/26	10	42.48	0	0.00	42.60	10	3,572	0.28%
2024/01/25	27	42.98	0	0.00	42.80	27	3,605	0.75%
2024/01/24	0	0.00	1	43.60	43.15	-1	3,620	-0.03%
2024/01/23	1	43.15	0	0.00	43.10	1	3,637	0.03%
2024/01/19	4	43.91	25	43.74	43.70	-21	3,632	-0.58%
2024/01/16	5	42.95	0	0.00	42.80	5	3,897	0.13%
2024/01/12	23	42.95	1	43.50	42.80	22	4,073	0.54%
2024/01/11	25	42.76	3	42.73	43.50	22	3,950	0.56%
2024/01/10	0	0.00	1	42.00	41.85	-1	3,866	-0.03%
2024/01/08	0.1	41.10	0	0.00	41.15	0.1	3,859	0.00%
2024/01/05	4	41.70	6	41.40	41.40	-2	3,859	-0.05%
2023/12/29	1	42.45	0	0.00	42.25	1	3,828	0.03%
2023/12/28	7	43.09	0	0.00	43.00	7	3,814	0.18%
2023/12/27	6	43.35	6	43.65	43.70	0	3,799	0.00%
2023/12/22	0	0.00	3	43.22	42.45	-3	3,743	-0.08%
2023/12/20	1	41.85	0	0.00	42.45	1	3,712	0.03%
2023/12/19	12	42.70	3	43.15	42.90	9	3,654	0.25%
2023/12/18	15	43.61	2	44.00	43.70	13	3,609	0.36%
2023/12/15	1	43.25	2	44.50	43.10	-1	3,550	-0.03%
2023/12/14	0	0.00	3.1	43.37	43.35	-3.1	3,466	-0.09%
2023/12/13	0	0.00	4.2	42.42	43.15	-4.2	3,404	-0.12%
2023/12/12	0	0.00	6	42.50	42.45	-6	3,348	-0.18%
2023/12/11	0	0.00	14	42.71	42.40	-14	3,319	-0.42%
2023/12/08	7	42.59	5.1	42.50	42.45	2	3,282	0.06%
2023/12/07	6	41.75	6	41.95	41.75	0	3,220	0.00%
2023/12/05	0	0.00	1	41.85	41.85	-1	3,206	-0.03%
2023/12/04	0	0.00	5.2	41.81	42.00	-5.2	3,208	-0.16%
2023/12/01	0	0.00	1	41.30	41.10	-1	3,234	-0.03%
2023/11/29	3	40.37	0.2	40.33	40.35	2.8	3,166	0.09%
2023/11/28	0	0.00	3	40.10	40.20	-3	3,156	-0.10%
2023/11/27	4	39.83	2	39.85	39.55	2	3,157	0.06%
2023/11/24	1	39.40	4	39.30	39.40	-3	3,174	-0.09%
2023/11/21	0	0.00	3	39.35	39.50	-3	3,305	-0.09%
2023/11/20	1	39.05	2	39.05	39.05	-1	3,285	-0.03%
2023/11/17	1	38.70	0	0.00	38.70	1	3,289	0.03%
2023/11/15	3	38.45	17	38.58	38.60	-14	3,264	-0.43%
2023/11/14	1	38.25	0	0.00	38.15	1	3,238	0.03%
2023/11/13	2	38.05	0	0.00	38.15	2	3,226	0.06%
2023/11/10	5	38.30	1	38.10	37.75	4	3,212	0.12%
2023/11/09	8	37.81	0	0.00	37.40	8	3,172	0.25%
2023/11/08	1	37.10	0	0.00	37.35	1	3,149	0.03%
2023/11/07	2	37.45	0	0.00	37.35	2	3,090	0.06%
2023/11/06	7	37.94	7	37.89	37.80	0	3,057	0.00%
2023/11/03	19	38.73	2	37.95	37.95	17	2,995	0.57%
2023/11/02	0	0.00	4.4	41.95	42.05	-4.4	2,742	-0.16%
2023/10/31	0	0.00	1	41.25	40.95	-1	2,819	-0.04%
2023/10/27	12	41.35	12	41.64	40.90	0	2,781	0.00%
2023/10/26	1	41.00	0	0.00	41.45	1	2,757	0.04%
2023/10/25	15	42.40	26	42.40	42.00	-11	2,710	-0.41%
2023/10/24	9	42.00	4	41.84	42.15	5	2,516	0.20%
2023/10/23	7	41.71	17	41.79	41.40	-10	2,312	-0.43%
2023/10/18	1	39.00	1	38.85	39.95	0	2,111	0.00%
2023/10/13	5	39.30	3	38.70	39.05	2	2,128	0.09%
2023/10/06	1	38.00	0	0.00	38.00	1	2,131	0.05%
2023/09/26	7	38.16	0	0.00	37.55	7	2,294	0.31%
2023/09/25	1	38.30	3	38.35	38.50	-2	2,381	-0.08%
2023/09/22	0	0.00	3	38.50	38.50	-3	2,386	-0.13%
2023/09/21	1	38.25	0	0.00	38.30	1	2,483	0.04%
2023/09/19	0	0.00	7	39.25	39.20	-7	2,594	-0.27%
2023/09/18	0	0.00	3.3	39.65	39.60	-3.3	2,632	-0.13%
2023/09/15	0	0.00	5	39.35	39.20	-5	2,641	-0.19%
2023/09/14	3	39.05	0	0.00	39.00	3	2,678	0.11%
2023/09/13	0	0.00	0.2	39.10	38.95	-0.2	2,713	-0.01%
2023/09/12	3	39.70	0	0.00	39.70	3	2,728	0.11%
2023/09/11	0	0.00	1	39.30	39.00	-1	2,770	-0.04%
2023/09/08	1	39.55	0	0.00	39.60	1	2,798	0.04%
2023/09/07	1	39.85	3	40.45	40.35	-2	2,809	-0.07%
2023/09/06	7	39.66	10	39.70	40.00	-3	2,775	-0.11%
2023/09/05	1	38.35	0	0.00	38.80	1	2,697	0.04%
2023/09/04	6	38.55	0	0.00	38.70	6	2,707	0.22%
2023/09/01	0	0.00	1	38.55	38.50	-1	2,726	-0.04%
2023/08/31	0	0.00	10	38.20	38.35	-10	2,721	-0.37%
2023/08/29	2	38.45	3	38.65	37.75	-1	2,723	-0.04%
2023/08/28	5	38.35	3	38.25	37.95	2	2,689	0.07%
2023/08/23	0	0.00	2	37.00	37.00	-2	2,712	-0.07%
2023/08/22	0	0.00	5	36.30	36.35	-5	2,766	-0.18%
2023/08/21	5	36.70	0	0.00	36.60	5	2,779	0.18%
2023/08/11	0	0.00	0.3	36.85	37.05	-0.3	2,765	-0.01%
2023/08/08	0	0.00	0	37.00	37.05	0	2,735	0.00%
2023/08/04	3	36.38	0	0.00	36.30	3	2,659	0.11%
2023/08/02	2	35.70	0	0.00	35.70	2	2,606	0.08%
2023/07/28	0	0.00	1	36.05	36.10	-1	2,641	-0.04%
2023/07/24	5	35.46	0	0.00	35.55	5	2,680	0.19%
2023/07/21	0	0.00	2	36.10	36.00	-2	2,661	-0.08%
2023/07/20	1	35.60	0	0.00	35.70	1	2,652	0.04%
2023/07/14	5	35.40	2	35.15	35.45	3	2,609	0.11%
2023/07/13	1.1	34.65	0	0.00	34.60	1.1	2,607	0.04%
2023/07/12	5	34.91	0	0.00	34.80	5	2,593	0.19%
2023/07/11	0	0.00	3	35.20	35.10	-3	2,604	-0.12%
2023/07/10	7.1	34.81	0	0.00	34.70	7.1	2,638	0.27%
2023/07/07	4	35.33	0	0.00	35.25	4	2,650	0.15%
2023/07/06	3	36.20	22	36.33	36.10	-19	2,648	-0.72%
2023/07/03	36.1	35.78	0	0.00	35.60	36.1	2,706	1.33%
2023/06/30	2	36.60	0	0.00	36.50	2	2,701	0.07%
2023/06/29	7	36.54	0	0.00	36.35	7	2,720	0.26%
2023/06/28	0	0.00	2	39.00	38.95	-2	2,620	-0.08%
2023/06/27	1	39.30	0	0.00	39.15	1	2,536	0.04%
2023/06/26	0.5	39.70	1	39.85	39.70	-0.5	2,484	-0.02%
2023/06/21	0.3	39.45	0.5	39.49	39.35	-0.3	2,444	-0.01%
2023/06/20	2.5	38.95	1.7	39.02	39.15	0.8	2,428	0.03%
2023/06/19	3	38.92	0	0.00	38.75	3	2,383	0.13%
2023/06/16	0	0.00	0.4	39.35	39.45	-0.4	2,348	-0.02%
2023/06/14	5	39.67	2	39.33	39.35	3	2,306	0.13%
2023/06/13	7	39.99	1	40.70	39.80	6	2,278	0.26%
2023/06/12	1	39.60	2	40.40	40.30	-1	2,251	-0.04%
2023/06/09	7	40.09	1	40.20	40.05	6	2,239	0.27%
2023/06/08	0	0.00	0.1	40.90	40.70	-0.1	2,223	0.00%
2023/06/07	0	0.00	1.1	40.80	40.85	-1.1	2,230	-0.05%
2023/06/06	3	40.40	11	40.58	40.60	-8	2,214	-0.36%
2023/06/05	1.3	40.60	14	40.53	40.55	-12.7	2,226	-0.57%
2023/06/02	0	0.00	5	40.18	40.15	-5	2,252	-0.22%
2023/06/01	0	0.00	1	40.00	40.00	-1	2,247	-0.04%
2023/05/31	0	0.00	1	39.75	39.50	-1	2,257	-0.04%
2023/05/30	7	39.16	0	0.00	39.05	7	2,248	0.31%
2023/05/29	19	40.17	12	40.35	39.55	7	2,282	0.31%
2023/05/26	4	39.28	14	39.41	39.50	-10	2,283	-0.44%
2023/05/25	10	38.55	0	0.00	38.70	10	2,255	0.44%
2023/05/22	1	38.30	0	0.00	38.45	1	2,307	0.04%
2023/05/19	10	38.63	0	0.00	38.40	10	2,315	0.43%
2023/05/18	6	38.44	2	38.55	38.50	4	2,324	0.17%
2023/05/09	2	38.23	0	0.00	38.20	2	2,375	0.08%
2023/05/08	0	0.00	2	38.95	38.85	-2	2,384	-0.08%
2023/05/05	1	37.70	3	38.02	38.10	-2	2,412	-0.08%
2023/05/03	2	37.45	1.1	37.65	37.65	0.9	2,523	0.04%
2023/04/25	2	37.10	0	0.00	36.60	2	2,572	0.08%
2023/04/21	2	37.90	0	0.00	37.30	2	2,560	0.08%
2023/04/19	3	38.48	0.1	38.60	38.20	2.9	2,561	0.11%
2023/04/18	0	0.00	1	38.85	38.90	-1	2,532	-0.04%
2023/04/17	0	0.00	1	39.10	38.85	-1	2,528	-0.04%
2023/04/14	0	0.00	2	38.75	38.85	-2	2,518	-0.08%
2023/04/13	5	38.85	0	0.00	38.70	5	2,528	0.20%
2023/04/12	3	38.75	4	38.78	39.15	-1	2,502	-0.04%
2023/04/11	0	0.00	2.1	38.99	39.05	-2.1	2,474	-0.08%
2023/04/10	1	38.10	1	38.50	38.45	0	2,440	0.00%
2023/04/07	1.1	38.57	0	0.00	38.60	1.1	2,421	0.05%
2023/04/06	7	38.56	4	38.38	39.10	3	2,365	0.13%
2023/03/31	1	38.50	13	38.27	38.35	-12	2,317	-0.52%
2023/03/30	2	37.20	2	37.28	37.50	0	2,223	0.00%
2023/03/29	0	0.00	2	37.00	37.00	-2	2,203	-0.09%
2023/03/28	0	0.00	1	36.80	36.90	-1	2,230	-0.04%
2023/03/27	0	0.00	1	37.00	36.90	-1	2,253	-0.04%
2023/03/21	0	0.00	7	36.86	37.00	-7	2,272	-0.31%
2023/03/20	3	36.50	1	36.75	36.75	2	2,262	0.09%
2023/03/16	2	35.68	2	35.95	35.70	0	2,233	0.00%
2023/03/14	2	36.48	0	0.00	36.60	2	2,250	0.09%
2023/03/13	2	36.28	1	36.95	36.95	1	2,276	0.04%
2023/03/10	3	37.15	1	37.20	37.30	2	2,264	0.09%
2023/03/09	2	37.60	0	0.00	37.60	2	2,269	0.09%
2023/03/08	2	37.50	1	37.65	37.65	1	2,280	0.04%
2023/03/07	1	37.60	6	37.56	37.70	-5	2,256	-0.22%
2023/03/06	4	36.99	0	0.00	37.00	4	2,209	0.18%
2023/03/03	0	0.00	6	36.74	36.70	-6	2,209	-0.27%
2023/03/01	6	35.68	4	35.71	36.05	2	2,198	0.09%
2023/02/24	4	36.05	3	36.52	36.40	1	2,134	0.05%
2023/02/23	0	0.00	4	36.84	37.00	-4	2,057	-0.19%
2023/02/22	2	35.90	0	0.00	36.55	2	2,048	0.10%
2023/02/21	0	0.00	4	36.30	36.55	-4	2,049	-0.20%
2023/02/17	1	35.35	1	35.60	35.60	0	2,148	0.00%
2023/02/16	2	35.70	1	35.65	35.65	1	2,170	0.05%
2023/02/15	5	35.41	0	0.00	35.35	5	2,208	0.23%
2023/02/14	0	0.00	1	35.60	35.60	-1	2,218	-0.05%
2023/02/13	3	35.08	0	0.00	35.30	3	2,267	0.13%
2023/02/10	0	0.00	1	35.90	35.90	-1	2,307	-0.04%
2023/02/09	1	35.80	0	0.00	35.80	1	2,317	0.04%
2023/02/08	0	0.00	1	35.90	35.85	-1	2,344	-0.04%
2023/02/07	1	35.20	1	35.50	35.50	0	2,334	0.00%
2023/02/06	3	35.73	0	0.00	35.50	3	2,331	0.13%
2023/02/02	1	35.25	7	35.65	35.80	-6	2,255	-0.27%
2023/02/01	1	34.80	2	34.65	34.65	-1	2,211	-0.05%
2023/01/31	2	34.65	22	34.71	34.60	-20	2,197	-0.91%
2023/01/16	0	0.00	6	33.65	33.65	-6	2,219	-0.27%
2023/01/13	4	33.03	1	33.10	32.95	3	2,245	0.13%
2023/01/12	2	33.60	0	0.00	33.10	2	2,357	0.08%
2023/01/11	0	0.00	2	33.85	33.80	-2	2,545	-0.08%
2023/01/09	1	33.70	1	33.70	33.70	0	2,612	0.00%
2023/01/04	2	33.25	0	0.00	33.40	2	2,666	0.07%
2023/01/03	0	0.00	4	33.55	33.70	-4	2,694	-0.15%
2022/12/30	0	0.00	1	33.50	33.50	-1	2,668	-0.04%
2022/12/29	0	0.00	1	32.70	32.65	-1	2,657	-0.04%
2022/12/28	1	32.35	0	0.00	32.30	1	2,682	0.04%
2022/12/21	1	32.10	0	0.00	32.20	1	2,786	0.04%
2022/12/20	2	32.73	1	32.65	32.45	1	2,801	0.04%
2022/12/19	1	32.75	1	33.45	33.20	0	2,836	0.00%
2022/12/16	1	32.70	0	0.00	33.05	1	2,833	0.04%
2022/12/15	2	33.23	0	0.00	33.20	2	2,832	0.07%
2022/12/14	2	33.33	0	0.00	33.40	2	2,852	0.07%
2022/12/13	0	33.10	0	0.00	33.25	0	2,852	0.00%
2022/12/12	2	32.93	0	0.00	33.00	2	2,862	0.07%
2022/12/06	2	33.98	0	0.00	33.70	2	2,928	0.07%
2022/12/05	0	0.00	1	35.00	34.70	-1	2,933	-0.03%
2022/12/01	0	0.00	2	34.05	34.10	-2	2,937	-0.07%
2022/11/29	0	0.00	0.1	33.30	33.30	-0.1	2,910	0.00%
2022/11/28	1	33.40	0	0.00	33.15	1	2,943	0.03%
2022/11/22	0	0.00	2	32.90	32.95	-2	2,952	-0.07%
2022/11/21	1	33.00	0	0.00	33.20	1	2,961	0.03%
2022/11/18	12	34.09	0	0.00	33.80	12	2,928	0.41%
2022/11/17	2	33.85	5	33.60	33.95	-3	2,898	-0.10%
2022/11/16	0	0.00	1	33.65	33.60	-1	2,875	-0.03%
2022/11/15	5	33.10	0.1	32.90	33.15	4.9	2,814	0.17%
2022/11/11	4	32.65	2	32.60	32.50	2	2,784	0.07%
2022/11/10	0	0.00	1	32.10	32.20	-1	2,760	-0.04%
2022/11/09	0	0.00	2	32.43	32.30	-2	2,752	-0.07%
2022/11/08	0	0.00	2.1	31.95	32.00	-2.1	2,728	-0.08%
2022/11/04	0	0.00	1	31.60	31.60	-1	2,715	-0.04%
2022/11/03	0	0.00	6	32.10	32.25	-6	2,679	-0.22%
2022/11/01	0	0.00	2	31.70	31.65	-2	2,720	-0.07%
2022/10/31	1	31.85	3	32.10	31.75	-2	2,776	-0.07%
2022/10/28	1	31.70	2	31.95	31.40	-1	2,801	-0.04%
2022/10/27	0	0.00	1	31.70	31.70	-1	2,773	-0.04%
2022/10/26	0	0.00	1	31.00	30.60	-1	2,791	-0.04%
2022/10/24	2	31.65	0	0.00	31.25	2	2,808	0.07%
2022/10/21	6	32.33	1	32.60	31.85	5	2,761	0.18%
2022/10/20	1	32.15	0	0.00	32.20	1	2,735	0.04%
2022/10/19	2.1	32.07	4	32.44	32.30	-1.9	2,646	-0.07%
2022/10/17	1	28.70	0	0.00	30.00	1	2,476	0.04%
2022/10/14	0	0.00	1	29.25	29.30	-1	2,507	-0.04%
2022/10/13	3	28.57	0	0.00	28.40	3	2,567	0.12%
2022/09/29	1	29.90	0	0.00	29.70	1	2,886	0.03%
2022/09/28	0.1	29.40	0	0.00	29.25	0.1	2,924	0.00%
2022/09/27	1	29.85	0	0.00	30.30	1	2,965	0.03%
2022/09/26	24.1	30.80	0	0.00	29.85	24.1	3,054	0.79%
2022/09/23	1	31.80	0.2	31.89	31.75	0.8	3,111	0.02%
2022/09/21	2	32.28	1	32.30	32.25	1	3,330	0.03%
2022/09/19	1	32.80	0	0.00	32.70	1	3,500	0.03%
2022/09/16	7	33.01	0	0.00	32.75	7	3,540	0.20%
2022/09/14	1	33.10	1	33.15	33.30	0	3,606	0.00%
2022/09/13	1	33.80	0	0.00	33.80	1	3,611	0.03%
2022/09/12	0.2	34.05	0	0.00	33.80	0.2	3,635	0.01%
2022/09/08	0	0.00	0.2	33.85	34.25	-0.2	3,649	-0.01%
2022/09/07	2	33.10	0	0.00	33.00	2	3,673	0.05%
2022/09/06	2	33.55	0	0.00	33.40	2	3,690	0.05%
2022/09/02	2	34.28	0	0.00	34.50	2	3,692	0.05%
2022/08/29	0	0.00	0.9	36.05	36.00	-0.9	3,680	-0.02%
2022/08/26	0	0.00	2	37.00	36.80	-2	3,705	-0.05%
2022/08/22	0	0.00	1	36.65	36.85	-1	3,793	-0.03%
2022/08/19	2	36.90	5	37.05	37.15	-3	3,802	-0.08%
2022/08/16	0	0.00	0.1	36.55	36.50	-0.1	3,765	0.00%
2022/08/15	1	36.55	3	36.68	36.70	-2	3,765	-0.05%
2022/08/12	0	0.00	7	36.06	36.30	-7	3,747	-0.19%
2022/08/11	0	0.00	4	35.73	35.70	-4	3,764	-0.11%
2022/08/08	0	0.00	7	35.66	35.60	-7	3,783	-0.19%
2022/08/04	0	0.00	3	34.55	34.20	-3	3,723	-0.08%
2022/08/02	0	34.30	1	34.20	34.15	-1	3,742	-0.03%
2022/07/22	0.1	36.10	0	0.00	35.95	0.1	3,843	0.00%
2022/07/18	2	34.60	0	0.00	35.00	2	3,864	0.05%
2022/07/15	2	33.90	0	0.00	33.85	2	3,843	0.05%
2022/07/14	2	32.93	0	0.00	32.95	2	3,835	0.05%
2022/07/13	0	0.00	15	32.85	32.90	-15	3,822	-0.39%
2022/07/12	9	32.60	0	0.00	32.25	9	3,819	0.24%
2022/07/11	2	34.03	0	0.00	33.90	2	3,800	0.05%
2022/07/08	0	0.00	5	35.30	35.45	-5	3,775	-0.13%
2022/07/05	5	33.60	0	0.00	33.95	5	3,748	0.13%
2022/07/04	2	33.90	1	33.65	33.60	1	3,727	0.03%
2022/07/01	1.1	35.52	0	0.00	35.45	1.1	3,711	0.03%
2022/06/30	4	37.07	4	36.83	36.95	0	3,623	0.00%
2022/06/29	11	39.17	0	0.00	39.10	11	3,526	0.31%
2022/06/28	1	45.00	2	45.13	44.80	-1	3,423	-0.03%
2022/06/27	1	46.10	0	0.00	46.15	1	3,302	0.03%
2022/06/24	1	45.80	0	0.00	45.60	1	3,282	0.03%
2022/06/23	2	46.30	0	0.00	45.75	2	3,261	0.06%
2022/06/22	2.1	46.87	2	47.85	46.80	0.1	3,238	0.00%
2022/06/20	3	47.87	0	0.00	47.10	3	3,226	0.09%
2022/06/17	0	48.15	0	0.00	48.50	0	3,218	0.00%
2022/06/16	0	0.00	2	49.95	48.70	-2	3,252	-0.06%
2022/06/15	0	0.00	3	49.85	49.90	-3	3,323	-0.09%
2022/06/14	1	48.85	3	49.15	49.40	-2	3,365	-0.06%
2022/06/13	2	49.78	1	49.75	49.60	1	3,460	0.03%
2022/06/10	0	0.00	25	50.10	50.30	-25	3,515	-0.71%
2022/06/09	3	50.12	0	0.00	50.40	3	3,580	0.08%
2022/06/08	4	50.30	6	50.33	50.50	-2	3,600	-0.06%
2022/06/07	0	0.00	1	50.40	50.30	-1	3,685	-0.03%
2022/06/02	0	0.00	11	49.93	49.75	-11	3,840	-0.29%
2022/06/01	5	49.55	10	49.25	49.60	-5	4,021	-0.12%
2022/05/31	3	48.93	0	0.00	48.55	3	4,144	0.07%
2022/05/30	0	48.90	0	0.00	48.90	0	4,315	0.00%
2022/05/25	0	0.00	6	47.80	48.00	-6	6,331	-0.09%
2022/05/24	0	0.00	9	47.87	47.55	-9	6,400	-0.14%
2022/05/23	8	48.06	2	48.50	48.00	6	6,431	0.09%
2022/05/20	2	48.15	0	0.00	48.35	2	6,532	0.03%
2022/05/19	0	0.00	11	48.25	48.35	-11	6,686	-0.16%
2022/05/17	0	0.00	1	47.30	47.30	-1	6,838	-0.01%
2022/05/16	0	0.00	1	46.35	46.50	-1	6,863	-0.01%
2022/05/12	3	45.55	0	0.00	45.35	3	6,896	0.04%
2022/05/11	0.5	46.00	0	0.00	45.85	0.5	6,903	0.01%
2022/05/10	5.2	45.90	0	0.00	46.40	5.2	6,916	0.07%
2022/05/09	1.5	46.73	6	46.61	46.35	-4.5	6,936	-0.06%
2022/05/06	1	47.35	0	0.00	48.10	1	6,993	0.01%
2022/05/05	10	47.96	0	0.00	48.15	10	7,055	0.14%
2022/05/04	1	47.65	5	47.25	47.25	-4	7,083	-0.06%
2022/05/03	0	0.00	1	47.45	47.25	-1	7,167	-0.01%
2022/04/29	1	46.85	0	0.00	46.70	1	7,237	0.01%
2022/04/28	1	47.10	2	46.60	46.60	-1	7,311	-0.01%
2022/04/27	5	45.90	0	0.00	46.50	5	7,377	0.07%
2022/04/26	2	47.20	0	0.00	46.55	2	7,462	0.03%
2022/04/25	1	47.25	6	47.65	46.95	-5	7,652	-0.07%
2022/04/22	5	48.40	0	0.00	48.60	5	7,729	0.06%
2022/04/21	0	0.00	2	49.10	48.50	-2	8,139	-0.02%
2022/04/20	7	48.64	2	48.65	48.35	5	8,983	0.06%
2022/04/19	0	0.00	2	48.90	48.90	-2	9,250	-0.02%
2022/04/18	6	48.10	0	0.00	48.00	6	9,292	0.06%
2022/04/14	3	48.28	0	0.00	48.35	3	9,365	0.03%
2022/04/13	6	48.01	0	0.00	48.30	6	9,407	0.06%
2022/04/12	1	47.85	0	0.00	48.00	1	9,395	0.01%
2022/04/11	5.3	49.07	2	49.05	48.85	3.3	9,381	0.03%
2022/04/08	6	49.92	0	0.00	50.10	6	9,381	0.06%
2022/04/07	24	50.06	0	0.00	49.80	24	9,391	0.26%
2022/04/06	5	50.80	3	50.80	50.70	2	9,365	0.02%
2022/04/01	7	50.83	2	51.00	51.20	5	9,445	0.05%
2022/03/31	7	51.24	2	51.40	51.40	5	9,529	0.05%
2022/03/30	11	51.81	0	0.00	51.70	11	9,584	0.11%
2022/03/28	0	0.00	2	51.10	51.90	-2	9,789	-0.02%
2022/03/25	11	51.60	2.6	51.78	51.70	8.4	9,890	0.08%
2022/03/24	2	51.70	2	51.70	51.90	0	9,896	0.00%
2022/03/23	12	52.00	0	0.00	52.20	12	9,951	0.12%
2022/03/21	3	52.30	1	52.20	52.10	2	10,032	0.02%
2022/03/18	3	52.00	5	51.90	51.70	-2	10,045	-0.02%
2022/03/17	1	51.00	5.1	51.01	51.40	-4.1	9,960	-0.04%
2022/03/16	6	50.50	0	0.00	50.30	6	9,904	0.06%
2022/03/15	4	51.15	2	51.50	50.80	2	9,856	0.02%
2022/03/14	1	51.50	8	51.80	51.80	-7	9,852	-0.07%
2022/03/11	0	0.00	8	51.50	51.50	-8	9,861	-0.08%
2022/03/10	1	51.90	19	51.58	51.30	-18	9,886	-0.18%
2022/03/09	2	50.60	1	51.10	51.10	1	9,853	0.01%
2022/03/08	6	50.50	2	50.60	50.20	4	9,866	0.04%
2022/03/07	15.1	50.15	1	50.10	50.30	14.1	9,792	0.14%
2022/03/04	19	51.65	0	0.00	51.60	19	9,667	0.20%
2022/03/03	4	51.70	0.1	52.00	51.80	3.9	9,586	0.04%
2022/03/02	1	51.40	12	51.48	51.40	-11	9,508	-0.12%
2022/03/01	16	51.75	24	52.09	51.20	-8	9,347	-0.09%
2022/02/25	3.1	51.99	19	51.61	52.00	-15.9	8,431	-0.19%
2022/02/24	3	47.70	0	0.00	47.35	3	7,667	0.04%
2022/02/23	3	48.47	0	0.00	48.50	3	7,671	0.04%
2022/02/22	4	48.08	0	0.00	48.15	4	7,780	0.05%
2022/02/21	1	49.45	6	49.18	49.15	-5	7,954	-0.06%
2022/02/18	0	0.00	5	48.75	48.75	-5	8,077	-0.06%
2022/02/17	2	48.50	9	48.21	48.25	-7	8,172	-0.09%
2022/02/16	0	0.00	1	47.15	46.95	-1	8,150	-0.01%
2022/02/14	1	46.30	0	0.00	46.50	1	8,258	0.01%
2022/02/10	1	47.20	5	47.10	47.40	-4	8,586	-0.05%
2022/02/09	5	46.72	2	47.05	47.10	3	8,604	0.03%
2022/02/08	20	45.83	2	46.08	46.35	18	8,631	0.21%
2022/02/07	18	45.91	0.1	46.30	45.80	17.9	8,580	0.21%
2022/01/26	5	46.19	0	0.00	46.00	5	8,515	0.06%
2022/01/25	6.2	46.02	0	0.00	45.75	6.2	8,508	0.07%
2022/01/24	8.2	46.83	5	47.05	47.00	3.2	8,428	0.04%
2022/01/21	3	47.68	1	47.85	47.60	2	8,450	0.02%
2022/01/20	0.1	48.45	8	48.39	48.45	-7.9	8,401	-0.09%
2022/01/19	7	48.06	1	48.35	47.80	6	8,344	0.07%
2022/01/18	4	49.46	3	49.12	48.80	1	8,256	0.01%
2022/01/17	1.2	49.77	2	49.45	49.50	-0.8	8,058	-0.01%
2022/01/14	17	50.47	19	50.57	49.15	-2	7,963	-0.03%
2022/01/13	28.1	51.74	56	51.83	51.30	-27.9	7,572	-0.37%
2022/01/12	4	49.06	38	48.75	49.70	-34	6,735	-0.50%
2022/01/11	2	47.15	1	47.70	47.10	1	6,510	0.02%
2022/01/10	0	0.00	1	47.35	47.40	-1	6,531	-0.02%
2022/01/07	1	47.55	11	47.60	47.10	-10	6,572	-0.15%
2022/01/06	9	48.20	0	0.00	48.30	9	6,564	0.14%
2022/01/05	2	48.10	2	48.15	48.10	0	6,602	0.00%
2022/01/04	0	0.00	4	47.90	48.05	-4	6,610	-0.06%
2022/01/03	2	48.25	0	0.00	47.95	2	6,616	0.03%
2021/12/30	1	48.70	0	0.00	48.60	1	6,584	0.02%
2021/12/29	1	48.35	2	48.18	48.60	-1	6,595	-0.02%
2021/12/28	5	48.90	6	49.03	48.50	-1	6,615	-0.02%
2021/12/27	22	49.01	6	49.10	49.10	16	6,588	0.24%
2021/12/24	0	0.00	3	48.50	48.30	-3	6,555	-0.05%
2021/12/23	0	0.00	3	47.95	48.10	-3	6,556	-0.05%
2021/12/22	8	47.96	3	47.73	48.10	5	6,690	0.07%
2021/12/21	8	47.37	4.1	47.10	47.50	3.9	6,587	0.06%
2021/12/20	0	0.00	2	46.50	46.50	-2	6,497	-0.03%
2021/12/17	4	46.73	2	46.75	46.20	2	6,547	0.03%
2021/12/16	3	46.60	1	45.85	46.65	2	6,626	0.03%
2021/12/15	20	45.58	0	0.00	45.30	20	6,646	0.30%
2021/12/14	9	45.20	0	0.00	45.05	9	6,732	0.13%
2021/12/13	0	0.00	1	46.60	46.45	-1	6,835	-0.01%
2021/12/10	0	0.00	2	46.40	46.40	-2	6,850	-0.03%
2021/12/09	4.1	46.68	2	46.75	46.30	2.1	6,874	0.03%
2021/12/08	1	47.00	1	47.00	46.90	0	6,888	0.00%
2021/12/07	6	47.13	2	47.00	46.80	4	6,964	0.06%
2021/12/06	0	0.00	2.2	46.70	47.25	-2.2	7,034	-0.03%
2021/12/03	0	0.00	14	46.25	46.55	-14	7,241	-0.19%
2021/12/02	24	45.75	4	46.26	45.70	20	7,455	0.27%
2021/12/01	9	45.82	2	46.08	46.10	7	7,688	0.09%
2021/11/30	4	45.58	0	0.00	46.15	4	8,094	0.05%
2021/11/29	5	43.70	1	44.45	44.65	4	8,271	0.05%
2021/11/26	3	45.15	3	45.63	45.20	0	8,644	0.00%
2021/11/25	0	0.00	3	46.52	46.25	-3	8,670	-0.03%
2021/11/23	5	46.44	1	46.30	46.25	4	9,368	0.04%
2021/11/22	2	47.38	4	47.50	47.45	-2	9,438	-0.02%
2021/11/19	3	47.42	1	48.05	47.30	2	9,517	0.02%
2021/11/18	12	48.58	6	48.53	48.40	6	9,498	0.06%
2021/11/17	1	48.25	5	48.17	48.35	-4	9,347	-0.04%
2021/11/16	1	46.75	0	0.00	46.30	1	9,213	0.01%
2021/11/15	1	47.10	5	46.70	47.15	-4	9,247	-0.04%
2021/11/11	7.1	45.57	5	45.40	45.45	2.1	9,543	0.02%
2021/11/10	14	45.78	2	45.85	45.80	12	9,771	0.12%
2021/11/09	7	47.32	4	47.26	46.55	3	10,257	0.03%
2021/11/08	3	46.78	6	46.70	46.90	-3	11,219	-0.03%
2021/11/05	7	45.86	3	45.83	46.70	4	12,495	0.03%
2021/11/04	2	46.93	3	46.88	46.45	-1	12,611	-0.01%
2021/11/03	0	0.00	1	46.15	46.15	-1	12,808	-0.01%
2021/11/01	2	46.35	0	0.00	46.65	2	13,817	0.01%
2021/10/29	2	46.28	1	46.15	46.15	1	14,127	0.01%
2021/10/28	2	46.78	0	0.00	47.10	2	14,375	0.01%
2021/10/27	4	45.45	4	46.10	46.15	0	14,447	0.00%
2021/10/26	5	45.82	4	45.90	45.65	1	14,582	0.01%
2021/10/22	5	45.26	0	0.00	45.20	5	14,631	0.03%
2021/10/20	2	45.50	0	0.00	45.45	2	14,803	0.01%
2021/10/19	1	44.70	1	45.65	45.85	0	14,875	0.00%
2021/10/18	1	43.90	0	0.00	44.20	1	14,949	0.01%
2021/10/15	1	44.70	0	0.00	45.10	1	15,039	0.01%
2021/10/13	18	43.10	0	0.00	42.90	18	15,398	0.12%
2021/10/12	4	44.43	5	44.65	44.30	-1	15,531	-0.01%
2021/10/07	0	0.00	2	46.45	46.10	-2	15,972	-0.01%
2021/10/06	3	46.20	1	45.80	44.95	2	16,352	0.01%
2021/10/05	4	45.45	2	45.25	46.45	2	16,496	0.01%
2021/10/04	5	45.24	1	45.10	44.90	4	16,513	0.02%
2021/10/01	10	46.27	5	46.39	46.10	5	16,612	0.03%
2021/09/30	22.5	47.80	19	47.68	47.70	3.5	16,782	0.02%
2021/09/29	33	47.84	20.3	47.61	47.55	12.7	16,754	0.08%
2021/09/27	1	51.90	0	0.00	51.60	1	16,736	0.01%
2021/09/24	8	52.11	0	0.00	52.10	8	16,784	0.05%
2021/09/23	4	51.45	0	0.00	51.80	4	16,730	0.02%
2021/09/22	1	52.30	8	52.50	52.50	-7	16,601	-0.04%
2021/09/17	2	53.40	0	0.00	53.30	2	16,502	0.01%
2021/09/16	12	54.03	7	53.23	53.20	5	16,407	0.03%
2021/09/15	0	0.00	4.5	54.74	54.90	-4.5	16,242	-0.03%
2021/09/14	7	55.46	2	55.20	55.20	5	16,241	0.03%
2021/09/13	4.5	55.63	0.1	55.80	55.60	4.4	16,251	0.03%
2021/09/10	4	56.43	2	56.40	57.00	2	16,254	0.01%
2021/09/09	1	54.90	1	55.00	54.90	0	16,218	0.00%
2021/09/08	16	54.37	5	54.38	53.60	11	16,168	0.07%
2021/09/07	18	56.92	4	57.20	56.90	14	16,026	0.09%
2021/09/06	10	59.05	1	58.60	59.00	9	15,808	0.06%
2021/09/03	12	60.13	39	60.22	60.90	-27	15,565	-0.17%
2021/09/02	14	57.83	6	58.28	57.10	8	15,242	0.05%
2021/09/01	15	60.29	21	60.21	59.80	-6	15,195	-0.04%
2021/08/31	20	58.01	6	58.18	58.80	14	15,020	0.09%
2021/08/30	11	57.71	26	57.99	58.10	-15	14,967	-0.10%
2021/08/27	47.9	57.61	89	57.14	56.60	-41.1	14,812	-0.28%
2021/08/26	14	55.66	19.2	56.36	56.50	-5.2	14,355	-0.04%
2021/08/25	0.1	56.00	13.2	56.21	55.30	-13.1	14,292	-0.09%
2021/08/24	12	55.61	1	55.50	55.30	11	14,183	0.08%
2021/08/23	0	0.00	2	55.90	55.60	-2	14,114	-0.01%
2021/08/20	4	54.30	3	54.37	53.50	1	14,033	0.01%
2021/08/19	1	53.90	0	0.00	54.00	1	13,916	0.01%
2021/08/18	5	52.58	18	54.22	55.20	-13	13,872	-0.09%
2021/08/17	52	51.77	22	52.81	51.50	30	13,745	0.22%
2021/08/16	19	54.41	5.5	54.47	53.90	13.5	13,497	0.10%
2021/08/13	23	57.32	23	56.87	56.40	0	13,206	0.00%
2021/08/12	28	56.51	31	57.28	57.30	-3	12,622	-0.02%
2021/08/11	48	55.28	37	57.22	54.00	11	11,454	0.10%
2021/08/10	13	53.31	4	53.88	54.00	9	10,213	0.09%
2021/08/09	29	54.40	5.1	54.48	54.20	23.9	10,159	0.24%
2021/08/06	59.1	56.58	13	56.57	56.20	46.1	10,026	0.46%
2021/08/05	12	58.26	24	58.45	59.20	-12	9,673	-0.12%
2021/08/04	19	56.19	8	56.80	56.80	11	9,365	0.12%
2021/08/03	18	54.67	13	55.35	56.20	5	9,201	0.05%
2021/08/02	4	53.25	17.2	53.35	53.00	-13.2	8,902	-0.15%
2021/07/30	3	53.00	9	53.18	53.30	-6	8,827	-0.07%
2021/07/28	16	49.90	34	49.08	50.80	-18	8,793	-0.20%
2021/07/27	18	51.75	0	0.00	51.50	18	8,871	0.20%
2021/07/26	9.5	52.58	11	51.92	52.80	-1.5	8,887	-0.02%
2021/07/23	1	51.40	5	51.02	50.70	-4	9,021	-0.04%
2021/07/22	11	51.68	8	51.94	51.50	3	9,177	0.03%
2021/07/21	0	0.00	4	51.70	51.60	-4	9,119	-0.04%
2021/07/20	24.1	51.19	12.9	51.02	50.50	11.2	9,067	0.12%
2021/07/19	18.1	53.99	1	53.50	53.30	17.1	8,878	0.19%
2021/07/16	0	0.00	19	54.62	55.20	-19	9,090	-0.21%
2021/07/15	14	53.40	13	53.91	54.30	1	9,320	0.01%
2021/07/14	5.8	52.25	8	51.04	52.60	-2.2	9,389	-0.02%
2021/07/13	24	52.90	15.5	52.37	51.60	8.5	9,269	0.09%
2021/07/12	11.2	50.97	4	50.58	51.00	7.2	9,017	0.08%
2021/07/09	0	0.00	3	49.77	49.75	-3	8,937	-0.03%
2021/07/08	15	50.05	0	0.00	50.10	15	9,061	0.17%
2021/07/07	7	50.41	19	50.39	51.20	-12	9,058	-0.13%
2021/07/06	1	49.75	0	0.00	48.80	1	8,977	0.01%
2021/07/05	1	48.95	10	49.20	49.25	-9	9,205	-0.10%
2021/07/02	6	47.60	0	0.00	47.55	6	9,422	0.06%
2021/07/01	0	0.00	5	48.30	48.20	-5	9,486	-0.05%
2021/06/30	1	47.25	0	0.00	47.60	1	9,534	0.01%
2021/06/29	5	47.10	3	47.08	47.10	2	9,631	0.02%
2021/06/28	0.2	48.00	0	0.00	47.80	0.2	9,965	0.00%
2021/06/25	0.1	48.20	0	0.00	47.55	0.1	10,123	0.00%
2021/06/24	0.3	48.35	0	0.00	48.20	0.3	10,326	0.00%
2021/06/23	0	0.00	1	47.45	47.80	-1	10,547	-0.01%
2021/06/22	7	47.08	2	47.48	47.10	5	10,673	0.05%
2021/06/21	5	47.60	0	0.00	47.15	5	10,830	0.05%
2021/06/18	5	48.70	2	49.05	48.25	3	11,158	0.03%
2021/06/17	3	49.18	12	49.59	49.65	-9	11,326	-0.08%
2021/06/16	2	48.75	15	49.23	48.65	-13	11,718	-0.11%
2021/06/11	0	0.00	4	47.93	48.10	-4	13,633	-0.03%
2021/06/10	2	47.70	0	0.00	48.10	2	13,816	0.01%
2021/06/09	24	48.05	2	48.68	47.85	22	14,069	0.16%
2021/06/08	1	49.00	18	48.29	49.00	-17	14,010	-0.12%
2021/06/07	0	0.00	6	46.11	46.15	-6	13,821	-0.04%
2021/06/04	1	45.60	11	45.50	45.20	-10	13,751	-0.07%
2021/06/03	0	0.00	1	46.60	46.45	-1	13,755	-0.01%
2021/06/02	0	0.00	21	46.48	47.05	-21	13,713	-0.15%
2021/06/01	1	46.25	0	0.00	45.70	1	13,645	0.01%
2021/05/31	13	45.45	0	0.00	45.55	13	13,783	0.09%
2021/05/28	1	44.75	5	44.95	44.95	-4	13,867	-0.03%
2021/05/27	1	44.45	0	0.00	44.35	1	13,998	0.01%
2021/05/26	4	44.98	3	44.12	44.25	1	14,215	0.01%
2021/05/25	1	44.60	2	44.45	44.95	-1	14,463	-0.01%
2021/05/21	1	42.55	0	0.00	42.35	1	14,601	0.01%
2021/05/20	1	41.70	4	42.45	41.70	-3	14,780	-0.02%
2021/05/19	5	42.30	75	42.31	42.30	-70	14,983	-0.47%
2021/05/18	55	41.25	1	41.50	42.55	54	15,159	0.36%
2021/05/17	4	39.55	7	40.37	39.65	-3	15,295	-0.02%
2021/05/14	29	43.23	0	0.00	42.35	29	15,213	0.19%
2021/05/13	13	42.53	2	42.28	42.50	11	15,101	0.07%
2021/05/12	1	41.65	7	41.00	41.65	-6	14,970	-0.04%
2021/05/11	7	42.42	4	42.21	41.80	3	14,889	0.02%
2021/05/07	2	44.80	2	45.65	45.90	0	14,805	0.00%
2021/05/05	1	43.95	1	44.30	43.90	0	14,819	0.00%
2021/05/04	2	45.00	11	44.90	45.00	-9	14,918	-0.06%
2021/05/03	4.4	47.00	4	47.69	46.30	0.4	14,913	0.00%
2021/04/29	34	48.23	16	48.03	47.70	18	14,963	0.12%
2021/04/28	4	50.03	23	50.17	50.30	-19	14,973	-0.13%
2021/04/27	4	49.01	2	48.80	48.85	2	15,031	0.01%
2021/04/26	1	48.55	5	48.70	48.80	-4	15,380	-0.03%
2021/04/23	25	47.67	39	47.97	48.00	-14	15,402	-0.09%
2021/04/22	47.5	49.90	30	48.45	47.30	17.5	15,496	0.11%
2021/04/21	13	49.43	26	49.35	49.70	-13	15,210	-0.09%
2021/04/20	15	47.59	23	47.93	47.50	-8	14,944	-0.05%
2021/04/19	2	46.45	4	46.60	46.70	-2	15,115	-0.01%
2021/04/16	3	46.37	7	46.48	46.65	-4	15,137	-0.03%
2021/04/14	15.5	44.91	3	44.77	44.75	12.5	15,118	0.08%
2021/04/13	11.5	46.24	0	0.00	45.70	11.5	15,079	0.08%
2021/04/12	12	47.07	10	47.23	46.90	2	14,988	0.01%
2021/04/09	25	47.17	21	46.89	46.85	4	14,866	0.03%
2021/04/08	22	46.52	57	45.79	47.50	-35	14,645	-0.24%
2021/04/07	9	45.61	383	45.44	45.30	-374	14,326	-2.61%	大賣/鉅額交易
2021/04/06	2	45.25	6	44.92	45.30	-4	14,332	-0.03%
2021/04/01	0	0.00	5	44.48	44.20	-5	14,267	-0.04%
2021/03/31	7	45.04	8	46.00	44.25	-1	14,237	-0.01%
2021/03/30	37	44.62	3	44.62	44.90	34	13,925	0.24%
2021/03/29	8	44.28	2	44.65	44.15	6	13,837	0.04%
2021/03/26	4	44.59	17.8	44.29	44.65	-13.8	13,744	-0.10%
2021/03/25	1	42.80	20	43.12	43.30	-19	13,609	-0.14%
2021/03/24	14	44.38	5	44.07	43.05	9	13,697	0.07%
2021/03/23	11	44.64	11	44.27	44.10	0	13,653	0.00%
2021/03/22	4	43.23	9	42.95	42.95	-5	13,468	-0.04%
2021/03/19	66	43.60	5	43.83	43.50	61	13,552	0.45%
2021/03/18	394	42.88	126	43.28	43.75	268	13,281	2.02%	大買/大賣/鉅額交易
2021/03/17	21.5	40.16	36	40.15	40.65	-14.5	12,769	-0.11%
2021/03/16	13	38.00	2.5	38.52	38.60	10.5	11,893	0.09%
2021/03/15	21	38.76	40	38.49	38.20	-19	11,979	-0.16%
2021/03/12	16	36.95	7	37.35	37.40	9	11,844	0.08%
2021/03/11	6	36.38	1	36.65	36.80	5	12,524	0.04%
2021/03/10	1	36.50	0	0.00	36.50	1	13,196	0.01%
2021/03/09	1	36.20	0	0.00	36.65	1	13,568	0.01%
2021/03/08	17	37.04	5	37.30	36.70	12	13,606	0.09%
2021/03/04	1	37.50	0	0.00	37.35	1	13,696	0.01%
2021/03/03	12	36.99	9	37.55	37.75	3	13,544	0.02%
2021/03/02	5	37.70	9	38.45	37.30	-4	13,437	-0.03%
2021/02/26	8	37.49	2	37.75	37.70	6	13,320	0.05%
2021/02/25	3	38.58	27	37.94	38.95	-24	13,274	-0.18%
2021/02/24	0	0.00	6	37.31	37.00	-6	13,110	-0.05%
2021/02/23	5	36.35	3	36.67	36.50	2	12,989	0.02%
2021/02/22	5	37.45	12	37.45	37.25	-7	12,899	-0.05%
2021/02/19	0	0.00	12	37.10	37.35	-12	12,757	-0.09%
2021/02/18	2.5	35.47	12	36.14	36.45	-9.5	12,566	-0.08%
2021/02/17	16.5	35.52	7	35.73	35.25	9.5	12,409	0.08%
2021/02/05	0	0.00	15	34.70	34.35	-15	12,224	-0.12%
2021/02/04	6	34.00	0	0.00	34.00	6	12,219	0.05%
2021/02/03	4	34.70	2	34.33	34.35	2	12,306	0.02%
2021/02/02	11	34.70	15	34.96	34.70	-4	12,344	-0.03%
2021/02/01	12	33.09	2.1	33.04	33.65	9.9	12,206	0.08%
2021/01/29	13	34.37	3	33.50	33.65	10	12,151	0.08%
2021/01/28	13	34.39	0	0.00	34.50	13	12,056	0.11%
2021/01/26	11	35.38	9	35.22	35.00	2	11,917	0.02%
2021/01/25	11	36.33	8	36.00	36.30	3	11,730	0.03%
2021/01/22	11	37.10	2	37.03	37.25	9	11,588	0.08%
2021/01/21	6	36.77	17	36.58	37.10	-11	11,389	-0.10%
2021/01/20	33.1	36.95	36	36.87	35.70	-2.9	11,107	-0.03%
2021/01/19	26	37.12	13	37.17	37.05	13	10,777	0.12%
2021/01/18	4	35.68	1	36.40	36.35	3	10,311	0.03%
2021/01/15	1	36.40	8.1	36.41	35.55	-7.1	10,167	-0.07%
2021/01/14	3	36.22	12	36.20	36.30	-9	9,987	-0.09%
2021/01/13	4	36.15	16	36.33	36.40	-12	9,871	-0.12%
2021/01/12	33	36.17	24	36.26	35.80	9	9,708	0.09%
2021/01/11	0	0.00	8	35.63	35.65	-8	9,181	-0.09%
2021/01/08	22	34.79	8	35.19	35.10	14	9,041	0.15%
2021/01/07	0	0.00	10	35.25	35.25	-10	8,917	-0.11%
2021/01/06	14	34.85	8	35.39	34.45	6	8,790	0.07%
2021/01/05	2	34.50	8	34.73	34.85	-6	8,607	-0.07%
2021/01/04	10	34.70	4.5	34.38	34.70	5.5	8,560	0.06%
2020/12/31	5	34.30	1	34.35	34.35	4	8,526	0.05%
2020/12/30	1	34.70	0	0.00	34.70	1	8,473	0.01%
2020/12/29	2	35.03	9	34.81	35.00	-7	8,439	-0.08%
2020/12/28	2	34.20	6.1	34.50	34.50	-4.1	8,260	-0.05%
2020/12/25	10	34.43	0	0.00	34.40	10	8,197	0.12%
2020/12/24	1	33.65	0	0.00	34.05	1	8,103	0.01%
2020/12/23	0	0.00	1	33.40	33.50	-1	8,069	-0.01%
2020/12/22	4	34.28	1	34.55	33.50	3	8,055	0.04%
2020/12/21	7	33.96	1	34.00	34.35	6	7,954	0.08%
2020/12/18	7	34.67	14	34.45	34.70	-7	7,861	-0.09%
2020/12/16	4	34.83	2	35.53	34.55	2	7,451	0.03%
2020/12/15	1	34.81	1	35.45	34.65	0	7,247	0.00%
2020/12/11	20	37.10	16	37.09	37.15	4	6,728	0.06%
2020/12/10	2	37.25	2.4	36.60	36.75	-0.4	6,262	-0.01%
2020/12/09	3.4	36.71	11	36.94	37.05	-7.6	6,067	-0.13%
2020/12/08	12	35.91	5	36.00	36.25	7	5,772	0.12%
2020/12/07	34	37.84	41.4	36.90	36.50	-7.4	5,536	-0.13%
2020/12/04	18	34.91	94	34.89	35.70	-76	4,719	-1.61%
2020/12/03	1	33.65	30	33.50	33.20	-29	3,957	-0.73%
2020/12/02	5	32.40	16	32.31	32.30	-11	3,599	-0.31%
2020/11/30	15	31.75	0	0.00	31.85	15	3,431	0.44%
2020/11/27	0	0.00	8	31.44	31.25	-8	3,315	-0.24%
2020/11/26	12	31.14	17	31.31	31.50	-5	3,295	-0.15%
2020/11/25	5	31.21	2	31.13	31.20	3	3,292	0.09%
2020/11/24	8	32.28	22	32.05	31.65	-14	3,235	-0.43%
2020/11/23	12	31.75	22.2	31.52	31.95	-10.2	3,045	-0.33%
2020/11/20	4	30.15	0	0.00	30.20	4	2,843	0.14%
2020/11/18	4	30.48	20.7	30.50	30.45	-16.7	2,811	-0.59%
2020/11/17	10	30.25	0	0.00	30.05	10	2,786	0.36%
2020/11/16	3	29.90	0	0.00	30.00	3	2,838	0.11%
2020/11/12	18	29.34	0	0.00	29.30	18	2,825	0.64%
2020/11/10	4	29.78	1	30.00	29.85	3	2,697	0.11%
2020/11/06	1	28.80	0	0.00	28.90	1	2,688	0.04%
2020/11/05	1	28.70	1	28.85	28.75	0	2,712	0.00%
2020/11/03	0	0.00	4	28.45	28.65	-4	2,729	-0.15%
2020/10/30	4	28.25	0	0.00	28.15	4	2,794	0.14%
2020/10/26	0	0.00	6	29.25	29.10	-6	2,885	-0.21%
2020/10/21	6	29.05	0	0.00	29.10	6	2,991	0.20%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/14	0	0.00	1	29.20	29.15	-1	3,108	-0.03%
2020/10/13	1	28.70	0	0.00	28.90	1	3,134	0.03%
2020/10/12	0	0.00	10	29.05	29.10	-10	3,197	-0.31%
2020/10/07	5	28.65	0	0.00	28.65	5	3,229	0.15%
2020/10/06	6	28.73	5	28.80	28.75	1	3,276	0.03%
2020/09/29	4	28.30	0	0.00	28.30	4	3,453	0.12%
2020/09/25	18	27.31	0	0.00	27.25	18	3,869	0.47%
2020/09/24	9	28.04	0	0.00	28.05	9	4,006	0.22%
2020/09/23	2	28.90	4	28.75	28.55	-2	4,036	-0.05%
2020/09/21	2	29.60	0	0.00	29.45	2	4,412	0.05%
2020/09/18	4	29.75	0	0.00	29.90	4	4,444	0.09%
2020/09/15	0	0.00	8	29.60	29.65	-8	4,594	-0.17%
2020/09/14	1	29.40	15	29.41	29.50	-14	4,750	-0.29%
2020/09/11	4	28.63	2	28.58	28.55	2	4,866	0.04%
2020/09/10	4	29.05	0	0.00	28.95	4	4,959	0.08%
2020/09/08	6	29.33	0	0.00	29.30	6	5,150	0.12%
2020/09/04	1	28.90	0	0.00	29.10	1	5,470	0.02%
2020/09/03	1	29.50	0	0.00	29.35	1	5,531	0.02%
2020/09/02	0	0.00	1	29.50	29.40	-1	5,595	-0.02%
2020/09/01	2	29.05	0	0.00	29.15	2	5,690	0.04%
2020/08/31	1	29.35	0	0.00	29.10	1	5,780	0.02%
2020/08/28	6	29.50	0	0.00	29.40	6	5,920	0.10%
2020/08/27	0	0.00	1	30.00	29.65	-1	6,192	-0.02%
2020/08/21	5	29.28	1	29.25	29.25	4	7,034	0.06%
2020/08/20	14	29.31	0	0.00	29.10	14	7,055	0.20%
2020/08/19	0	0.00	8	30.91	30.60	-8	7,002	-0.11%
2020/08/18	0	0.00	1	31.45	31.45	-1	6,951	-0.01%
2020/08/13	3	32.45	0	0.00	31.85	3	7,177	0.04%
2020/08/11	8.2	31.77	0	0.00	31.75	8.2	7,203	0.11%
2020/08/10	21	32.31	23	32.14	32.15	-2	7,257	-0.03%
2020/08/06	0	0.00	1	32.30	32.20	-1	7,384	-0.01%
2020/08/05	0	0.00	10	32.60	32.55	-10	7,428	-0.13%
2020/08/03	1	31.95	0	0.00	31.95	1	7,742	0.01%
2020/07/30	0	0.00	17	32.24	32.00	-17	8,114	-0.21%
2020/07/28	23	30.63	5	31.35	30.35	18	8,465	0.21%
2020/07/27	18	31.09	0	0.00	31.20	18	8,491	0.21%
2020/07/24	15	31.76	2	31.95	31.45	13	8,488	0.15%
2020/07/23	1	32.25	10	32.35	32.35	-9	8,495	-0.11%
2020/07/22	2	32.45	1	32.70	32.65	1	8,636	0.01%
2020/07/20	5	31.33	0	0.00	31.65	5	8,689	0.06%
2020/07/17	5	31.93	0	0.00	31.75	5	8,692	0.06%
2020/07/16	26	32.16	0	0.00	32.15	26	8,729	0.30%
2020/07/15	0	0.00	2	32.48	32.30	-2	8,733	-0.02%
2020/07/14	0	0.00	5	32.55	32.25	-5	8,813	-0.06%
2020/07/13	7	32.66	0	0.00	32.80	7	8,851	0.08%
2020/07/10	18	32.24	0	0.00	32.00	18	8,986	0.20%
2020/07/09	5	32.96	0	0.00	32.90	5	8,967	0.06%
2020/07/08	5	33.22	2	33.33	33.30	3	8,993	0.03%
2020/07/07	2	33.43	2	33.30	33.65	0	9,043	0.00%
2020/07/06	2	34.80	24	34.16	34.00	-22	9,022	-0.24%
2020/07/03	2	33.05	14	33.42	33.40	-12	8,798	-0.14%
2020/07/02	1	31.85	2	32.40	32.40	-1	8,730	-0.01%
2020/07/01	23	32.08	0	0.00	31.60	23	8,715	0.26%
2020/06/30	5	33.76	9	33.80	33.80	-4	8,505	-0.05%
2020/06/24	3	33.47	0	0.00	33.55	3	8,360	0.04%
2020/06/23	3	34.00	2	34.00	33.85	1	8,358	0.01%
2020/06/22	1	34.50	3	34.35	34.20	-2	8,367	-0.02%
2020/06/19	0	0.00	4	34.80	34.80	-4	8,473	-0.05%
2020/06/18	1	34.45	8	34.34	34.50	-7	8,355	-0.08%
2020/06/17	1	34.00	5	34.04	33.75	-4	8,233	-0.05%
2020/06/16	0	0.00	4	33.65	33.60	-4	8,204	-0.05%
2020/06/15	5	32.64	0	0.00	32.55	5	8,277	0.06%
2020/06/12	33	33.22	4	32.70	33.25	29	8,262	0.35%
2020/06/11	5	33.81	0	0.00	33.45	5	8,238	0.06%
2020/06/10	0	0.00	2	33.35	33.35	-2	8,093	-0.02%
2020/06/09	1	33.15	2	33.35	33.10	-1	8,205	-0.01%
2020/06/08	0	0.00	53	33.48	33.65	-53	8,314	-0.64%
2020/06/05	2	33.15	1	33.20	33.35	1	8,602	0.01%
2020/06/04	4	32.98	3	33.25	32.90	1	8,829	0.01%
2020/06/03	5	33.20	5	33.40	33.25	0	8,871	0.00%
2020/06/02	12	34.41	44	34.55	34.05	-32	8,641	-0.37%
2020/06/01	0	0.00	8	31.94	32.15	-8	8,011	-0.10%
2020/05/29	0	0.00	1	31.10	30.90	-1	7,960	-0.01%
2020/05/28	8	31.17	1	31.40	30.90	7	7,960	0.09%
2020/05/27	5	31.74	2	31.75	31.55	3	7,943	0.04%
2020/05/26	15	31.47	12	31.45	31.35	3	7,928	0.04%
2020/05/25	5	30.93	0	0.00	31.50	5	7,894	0.06%
2020/05/22	2	31.38	0	0.00	31.40	2	7,883	0.03%
2020/05/21	1	31.95	9	31.87	32.05	-8	7,858	-0.10%
2020/05/19	1	30.30	0	0.00	30.45	1	7,691	0.01%
2020/05/18	4	30.30	12	30.50	30.25	-8	7,642	-0.10%
2020/05/15	2	30.75	12	31.09	30.80	-10	7,614	-0.13%
2020/05/14	12	31.71	0	0.00	31.15	12	7,541	0.16%
2020/05/13	4	32.38	0	0.00	32.40	4	7,448	0.05%
2020/05/11	3	32.90	8	32.69	32.55	-5	7,377	-0.07%
2020/05/08	1	32.20	7	32.09	32.20	-6	7,245	-0.08%
2020/05/07	11	32.07	7	32.11	31.60	4	7,055	0.06%
2020/05/06	2	31.80	3	31.63	31.75	-1	6,778	-0.01%
2020/05/05	5	31.91	8	32.07	32.00	-3	6,687	-0.04%
2020/05/04	6	30.78	4	31.18	31.50	2	6,462	0.03%
2020/04/30	0	0.00	17	30.41	30.70	-17	6,301	-0.27%
2020/04/29	8	30.14	6	30.20	30.15	2	6,271	0.03%
2020/04/28	1	30.30	1	30.55	30.10	0	6,275	0.00%
2020/04/27	4	30.30	13	30.33	30.35	-9	6,328	-0.14%
2020/04/23	0	0.00	7	28.85	28.55	-7	6,138	-0.11%
2020/04/22	0	0.00	2	28.85	28.80	-2	6,075	-0.03%
2020/04/21	9	28.61	1	28.60	28.60	8	6,050	0.13%
2020/04/17	1	29.95	5	29.62	29.00	-4	5,936	-0.07%
2020/04/16	3	29.42	1	29.70	29.25	2	5,879	0.03%
2020/04/15	17	29.39	7	29.60	29.60	10	5,868	0.17%
2020/04/14	7	28.25	8	28.49	28.55	-1	5,710	-0.02%
2020/04/13	7	27.92	0	0.00	27.90	7	5,703	0.12%
2020/04/10	4	28.43	15	28.64	28.45	-11	5,665	-0.19%
2020/04/09	14	29.03	2	29.25	29.25	12	5,567	0.22%
2020/04/08	1	27.90	1	28.10	28.35	0	5,455	0.00%
2020/04/07	3	27.32	30	27.53	27.55	-27	5,460	-0.49%
2020/04/06	4	26.68	0	0.00	26.75	4	5,338	0.07%
2020/03/31	1	26.85	2	26.73	26.60	-1	5,317	-0.02%
2020/03/30	2	26.05	1	25.30	26.60	1	5,286	0.02%
2020/03/27	38	26.86	3	26.83	26.15	35	5,279	0.66%
2020/03/26	2	26.88	1	26.25	26.60	1	5,191	0.02%
2020/03/25	1	27.05	1	27.15	26.55	0	5,159	0.00%
2020/03/24	3	26.20	3	25.95	25.80	0	5,009	0.00%
2020/03/23	4	25.05	4	25.20	25.20	0	4,975	0.00%
2020/03/20	12	25.10	17	25.74	25.95	-5	5,061	-0.10%
2020/03/19	16	23.64	20	23.96	24.30	-4	4,986	-0.08%
2020/03/17	0	0.00	2	25.30	25.45	-2	4,949	-0.04%
2020/03/16	14	26.15	0	0.00	25.50	14	4,935	0.28%
2020/03/13	10	25.77	5	26.05	26.95	5	4,851	0.10%
2020/03/12	13	28.42	0	0.00	28.10	13	4,697	0.28%
2020/03/11	13	30.90	10	31.29	29.80	3	4,571	0.07%
2020/03/10	10	31.51	4	31.45	32.50	6	4,266	0.14%
2020/03/09	10	31.00	8	31.26	30.70	2	4,076	0.05%
2020/03/06	6	29.98	18	30.63	30.55	-12	3,927	-0.31%
2020/03/05	5	30.05	0	0.00	30.10	5	3,952	0.13%
2020/03/04	8	29.34	16	29.38	29.40	-8	4,006	-0.20%
2020/03/03	2	29.80	0	0.00	30.00	2	4,069	0.05%
2020/03/02	3	28.57	4	29.25	29.15	-1	4,070	-0.02%
2020/02/27	13	29.64	0	0.00	29.45	13	4,078	0.32%
2020/02/26	1	30.25	0	0.00	30.45	1	4,107	0.02%
2020/02/24	19	30.89	2	31.00	31.00	17	4,323	0.39%
2020/02/21	1	31.00	0	0.00	30.85	1	4,351	0.02%
2020/02/20	6	31.35	0	0.00	31.25	6	4,427	0.14%
2020/02/19	0	0.00	1	31.20	31.10	-1	4,564	-0.02%
2020/02/17	5	30.85	0	0.00	30.75	5	5,074	0.10%
2020/02/14	5	30.95	24	30.99	31.05	-19	5,331	-0.36%
2020/02/13	5	31.05	0	0.00	30.65	5	5,861	0.09%
2020/02/12	7	30.61	12	30.55	30.75	-5	6,180	-0.08%
2020/02/11	5	30.35	0	0.00	30.75	5	7,164	0.07%
2020/02/10	10	29.48	5	29.80	30.00	5	7,657	0.07%
2020/02/07	6	30.08	0	0.00	30.00	6	7,673	0.08%
2020/02/06	16	30.29	1	30.55	30.60	15	7,685	0.20%
2020/02/05	6	29.76	0	0.00	29.70	6	7,674	0.08%
2020/02/04	11	29.40	0	0.00	29.55	11	7,664	0.14%
2020/02/03	11	28.07	0	0.00	28.90	11	7,674	0.14%
2020/01/31	2	30.35	0	0.00	30.00	2	7,640	0.03%
2020/01/30	27	30.45	1	31.10	29.95	26	7,627	0.34%
2020/01/20	10	33.36	9	33.31	33.25	1	7,551	0.01%
2020/01/15	1	33.85	2	34.15	33.90	-1	7,683	-0.01%
2020/01/14	1	33.75	0.3	34.05	34.15	0.7	7,714	0.01%
2020/01/10	1	33.50	3	33.65	34.00	-2	7,806	-0.03%
2020/01/09	2	34.33	2	34.25	34.25	0	7,821	0.00%
2020/01/08	2	32.00	1	32.75	32.60	1	7,834	0.01%
2020/01/07	9	32.94	0	0.00	32.70	9	7,993	0.11%
2020/01/06	13	33.55	1	33.55	33.40	12	8,007	0.15%
2019/12/27	0	0.00	2	35.05	35.30	-2	7,972	-0.03%
2019/12/26	5	34.38	0	0.00	34.40	5	7,974	0.06%
2019/12/25	2	34.60	5	34.69	34.75	-3	8,056	-0.04%
2019/12/24	9	34.76	2	35.45	34.60	7	8,197	0.09%
2019/12/23	2	35.20	2	35.45	35.20	0	8,229	0.00%
2019/12/20	3	35.42	1	35.85	35.20	2	8,280	0.02%
2019/12/19	1	35.40	0	0.00	35.55	1	8,291	0.01%
2019/12/18	8	35.97	1	35.85	35.90	7	8,293	0.08%
2019/12/17	0	0.00	2	36.20	36.25	-2	8,288	-0.02%
2019/12/13	9	36.21	1	35.25	35.30	8	8,241	0.10%
2019/12/10	1	35.20	0	0.00	35.15	1	8,208	0.01%
2019/12/06	0	0.00	3.6	35.02	34.85	-3.6	8,344	-0.04%
2019/12/05	3	34.92	4	35.06	35.20	-1	8,441	-0.01%
2019/12/04	21	35.10	12	35.00	35.05	9	8,507	0.11%
2019/12/03	4	34.16	1	33.65	34.20	3	8,557	0.04%
2019/12/02	5	33.65	29	33.64	34.00	-24	8,711	-0.28%
2019/11/29	16	34.20	8	34.55	34.25	8	8,695	0.09%
2019/11/28	14	35.54	0	0.00	35.20	14	8,632	0.16%
2019/11/27	2	35.55	0	0.00	35.45	2	8,629	0.02%
2019/11/22	7	35.31	4	35.58	35.15	3	8,752	0.03%
2019/11/21	4	35.74	15	35.48	36.00	-11	8,769	-0.13%
2019/11/20	1	36.30	0	0.00	36.95	1	8,683	0.01%
2019/11/19	0	0.00	1	37.00	37.10	-1	8,699	-0.01%
2019/11/18	3	36.95	3	36.80	36.75	0	8,677	0.00%
2019/11/15	64	37.95	66	37.24	36.25	-2	8,639	-0.02%
2019/11/14	10	36.53	16	37.01	36.70	-6	8,431	-0.07%
2019/11/13	53	38.06	46	38.03	37.80	7	8,297	0.08%
2019/11/12	83	37.65	81	37.21	38.00	2	8,142	0.02%
2019/11/11	26	35.98	47	36.12	35.95	-21	7,823	-0.27%
2019/11/08	85	35.63	83	35.47	35.80	2	7,792	0.03%
2019/11/07	17	32.75	38	32.67	33.40	-21	7,242	-0.29%
2019/11/06	3	30.25	0	0.00	30.40	3	6,951	0.04%
2019/11/05	7	30.61	0	0.00	30.50	7	7,313	0.10%
2019/10/28	0	0.00	5	30.85	30.70	-5	7,960	-0.06%
2019/10/25	1	31.15	0	0.00	31.20	1	8,022	0.01%
2019/10/18	0	0.00	3	31.75	31.75	-3	8,207	-0.04%
2019/10/16	2	30.55	0	0.00	30.80	2	8,214	0.02%
2019/10/15	13	31.12	0	0.00	30.65	13	8,252	0.16%
2019/10/14	0	0.00	10	32.55	31.90	-10	8,173	-0.12%
2019/10/09	1	32.20	0	0.00	32.30	1	8,148	0.01%
2019/10/02	1	32.85	1	33.20	32.95	0	8,198	0.00%
2019/10/01	5	31.70	2	32.85	32.95	3	8,163	0.04%
2019/09/27	6	32.27	6	32.47	31.55	0	8,072	0.00%
2019/09/26	2	33.40	0	0.00	33.45	2	7,933	0.03%
2019/09/23	2	33.48	0	0.00	33.45	2	7,902	0.03%
2019/09/19	3	33.00	0	0.00	33.10	3	7,870	0.04%
2019/09/18	2	33.45	1	33.65	33.30	1	7,826	0.01%
2019/09/17	0	0.00	1	33.00	32.80	-1	7,767	-0.01%
2019/09/12	7	33.86	8	33.83	34.00	-1	7,669	-0.01%
2019/09/11	9	33.06	7	33.33	33.45	2	7,566	0.03%
2019/09/10	0	0.00	3	32.45	32.50	-3	7,436	-0.04%
2019/09/09	27	33.08	12	33.60	32.65	15	7,367	0.20%
2019/09/06	4	32.90	7	32.90	32.90	-3	7,200	-0.04%
2019/09/05	12	32.36	19	32.53	32.50	-7	7,044	-0.10%
2019/09/04	7	31.59	0	0.00	32.15	7	6,853	0.10%
2019/09/03	3	31.23	3	31.38	31.20	0	6,666	0.00%
2019/09/02	0	0.00	10	31.20	31.20	-10	6,637	-0.15%
2019/08/30	0.6	30.60	0	0.00	30.80	0.6	6,613	0.01%
2019/08/29	0	0.00	11	30.22	30.70	-11	6,570	-0.17%
2019/08/28	6	30.15	14	30.36	30.10	-8	6,521	-0.12%
2019/08/27	33	30.89	25	30.70	30.70	8	6,492	0.12%
2019/08/23	3	30.37	0	0.00	30.00	3	6,289	0.05%
2019/08/22	0	0.00	6	30.63	30.55	-6	6,232	-0.10%
2019/08/21	3	30.43	0	0.00	30.55	3	6,268	0.05%
2019/08/20	0	0.00	2	30.58	30.60	-2	6,373	-0.03%
2019/08/19	1	30.20	3	30.25	30.15	-2	6,273	-0.03%
2019/08/16	5	29.86	3	29.97	29.60	2	6,315	0.03%
2019/08/15	4	28.93	0	0.00	29.40	4	6,208	0.06%
2019/08/14	6	29.72	1	30.30	29.10	5	6,132	0.08%
2019/08/13	6	30.32	4	29.60	29.60	2	6,004	0.03%
2019/08/12	0	0.00	7	30.60	31.50	-7	5,745	-0.12%
2019/08/08	10	28.55	1	28.80	28.95	9	5,320	0.17%
2019/08/07	0	0.00	25	29.00	27.70	-25	5,099	-0.49%
2019/08/06	3	28.05	8	28.38	28.25	-5	4,788	-0.10%
2019/08/05	4	28.53	9	28.41	28.45	-5	4,690	-0.11%
2019/08/02	0	0.00	5.1	27.96	27.80	-5.1	4,576	-0.11%
2019/08/01	0	0.00	1	28.50	28.80	-1	4,498	-0.02%
2019/07/31	2	29.20	3	28.93	28.65	-1	4,485	-0.02%
2019/07/30	1	28.45	3	28.75	28.20	-2	4,404	-0.05%
2019/07/29	20	28.69	19	28.64	28.65	1	4,356	0.02%
2019/07/25	0	0.00	5	27.92	28.05	-5	4,201	-0.12%
2019/07/24	0	0.00	4	27.46	27.55	-4	4,103	-0.10%
2019/07/23	1	27.05	5	27.00	26.95	-4	4,053	-0.10%
2019/07/22	0	0.00	12	26.53	26.65	-12	3,997	-0.30%
2019/07/18	1	25.70	4	25.88	26.10	-3	3,956	-0.08%
2019/07/11	2	25.10	1	25.50	25.55	1	3,970	0.03%
2019/07/10	0	0.00	1	25.00	25.00	-1	3,965	-0.03%
2019/07/08	0	0.00	2	24.80	24.90	-2	4,155	-0.05%
2019/07/05	3	24.48	0	0.00	24.45	3	4,362	0.07%
2019/07/03	0	0.00	3	24.60	24.65	-3	4,828	-0.06%
2019/07/02	1	24.50	0	0.00	24.70	1	5,103	0.02%
2019/07/01	0	0.00	8	24.43	24.50	-8	5,257	-0.15%
2019/06/24	1	24.15	4	24.20	24.25	-3	5,501	-0.05%
2019/06/21	8	24.26	0	0.00	24.30	8	5,719	0.14%
2019/06/20	2	24.20	0	0.00	24.15	2	5,828	0.03%
2019/06/19	1	23.70	2	24.00	23.95	-1	6,047	-0.02%
2019/06/10	4	23.73	0	0.00	23.65	4	7,424	0.05%
2019/06/06	1	23.35	0	0.00	23.35	1	7,564	0.01%
2019/06/05	0	0.00	5	24.40	24.35	-5	7,642	-0.07%
2019/06/04	1	23.80	5	23.90	23.80	-4	8,110	-0.05%
2019/05/31	1	23.30	22	22.83	23.30	-21	8,267	-0.25%
2019/05/30	0	0.00	5	22.65	22.65	-5	8,407	-0.06%
2019/05/29	1	22.55	0	0.00	22.35	1	8,489	0.01%
2019/05/28	2	22.40	0	0.00	22.80	2	8,484	0.02%
2019/05/27	34	22.75	0	0.00	22.35	34	8,381	0.41%
2019/05/24	3	23.50	0	0.00	23.50	3	8,241	0.04%
2019/05/23	17	23.47	7	24.01	23.40	10	8,245	0.12%
2019/05/22	6	24.48	0	0.00	24.55	6	8,131	0.07%
2019/05/20	3	24.23	0	0.00	24.20	3	8,099	0.04%
2019/05/17	2	25.40	0	0.00	24.90	2	8,034	0.02%
2019/05/15	6	26.25	0	0.00	26.40	6	7,973	0.08%
2019/05/14	12	25.91	14	25.45	26.00	-2	8,024	-0.02%
2019/05/13	3	25.28	0	0.00	25.20	3	7,985	0.04%
2019/05/10	3	25.95	1	26.15	25.95	2	7,966	0.03%
2019/05/09	2	26.00	3	26.10	25.95	-1	7,945	-0.01%
2019/05/08	1	26.45	2	26.65	26.45	-1	7,903	-0.01%
2019/05/07	1	26.50	5	26.97	26.95	-4	7,867	-0.05%
2019/05/06	16	26.41	4	26.25	26.20	12	7,826	0.15%
2019/05/03	1	27.30	1	27.15	27.35	0	7,787	0.00%
2019/05/02	1	26.90	0	0.00	27.10	1	7,744	0.01%
2019/04/30	3	26.45	0	0.00	26.90	3	7,734	0.04%
2019/04/29	0	0.00	18	26.41	26.70	-18	7,722	-0.23%
2019/04/26	1	27.00	10	27.00	27.00	-9	7,663	-0.12%
2019/04/25	2	26.95	0	0.00	27.15	2	7,644	0.03%
2019/04/24	7	26.94	1	26.85	26.85	6	7,630	0.08%
2019/04/23	3	26.80	1	26.80	27.35	2	7,597	0.03%
2019/04/19	1	27.15	20	27.08	27.55	-19	7,499	-0.25%
2019/04/18	4	27.65	3	27.12	26.70	1	7,487	0.01%
2019/04/17	10	27.40	0	0.00	27.40	10	7,426	0.13%
2019/04/16	2	27.55	1	27.80	27.60	1	7,380	0.01%
2019/04/15	8	27.71	10	27.45	27.75	-2	7,365	-0.03%
2019/04/12	1	27.50	1	27.75	27.45	0	7,359	0.00%
2019/04/11	34	28.69	14	28.95	28.30	20	7,239	0.28%
2019/04/10	0	0.00	7	29.04	29.20	-7	7,017	-0.10%
2019/04/09	10.2	28.77	5	28.90	29.05	5.2	6,887	0.07%
2019/04/08	5	28.00	31	28.18	27.90	-26	6,616	-0.39%
2019/04/03	0	0.00	20	27.20	27.20	-20	6,382	-0.31%
2019/04/02	8	26.74	0	0.00	26.70	8	6,251	0.13%
2019/04/01	5	26.81	4	26.45	26.90	1	6,185	0.02%
2019/03/29	3	26.27	0	0.00	26.20	3	6,052	0.05%
2019/03/28	5	26.25	1	26.20	26.10	4	6,048	0.07%
2019/03/27	28	26.36	3	26.32	26.45	25	6,038	0.41%
2019/03/26	3.2	27.25	2	27.78	26.60	1.2	6,024	0.02%
2019/03/25	3	27.03	57	27.14	26.95	-54	5,894	-0.92%
2019/03/22	1	27.00	6	27.29	26.95	-5	5,890	-0.08%
2019/03/21	18	27.05	11	27.10	26.95	7	5,757	0.12%
2019/03/20	7	26.49	10	26.38	26.45	-3	5,487	-0.05%
2019/03/19	0	0.00	9	25.11	25.20	-9	5,169	-0.17%
2019/03/15	31	24.40	10	24.40	24.30	21	4,960	0.42%
2019/03/14	9	23.94	0	0.00	23.90	9	4,976	0.18%
2019/03/13	6	24.20	0	0.00	24.10	6	4,987	0.12%
2019/03/12	4	24.30	6	24.45	24.20	-2	5,001	-0.04%
2019/03/11	2	24.48	0	0.00	24.55	2	4,931	0.04%
2019/03/08	18	24.43	9	24.53	24.60	9	5,016	0.18%
2019/03/07	3	26.37	1	26.50	26.70	2	4,585	0.04%
2019/03/05	1	26.40	1	26.60	25.95	0	4,473	0.00%
2019/03/04	0	0.00	3	26.00	26.15	-3	4,406	-0.07%
2019/02/22	0	0.00	2	25.25	25.20	-2	4,471	-0.04%
2019/02/21	2	25.05	0.5	25.05	25.05	1.5	4,667	0.03%
2019/02/20	9	25.80	0	0.00	25.40	9	4,740	0.19%
2019/02/19	2	25.53	1	25.40	25.65	1	4,860	0.02%
2019/02/14	1	25.35	4	25.71	25.50	-3	5,080	-0.06%
2019/02/13	0	0.00	1	25.90	25.70	-1	5,207	-0.02%
2019/02/12	0	0.00	2	25.40	25.35	-2	5,280	-0.04%
2019/02/11	3	24.48	1	25.00	25.05	2	5,421	0.04%
2019/01/30	0	0.00	4	24.55	24.65	-4	5,464	-0.07%
2019/01/29	0	0.00	1	25.10	25.20	-1	5,601	-0.02%
2019/01/25	0	0.00	4	25.60	25.50	-4	5,897	-0.07%
2019/01/24	5	25.25	0	0.00	25.10	5	6,015	0.08%
2019/01/21	0	0.00	4	24.70	24.65	-4	6,294	-0.06%
2019/01/17	0	0.00	2	24.75	24.75	-2	6,663	-0.03%
2019/01/16	5	25.00	9	25.03	24.80	-4	6,763	-0.06%
2019/01/14	4	24.25	8	24.45	24.30	-4	6,976	-0.06%
2019/01/11	2	24.45	2	24.05	24.40	0	7,153	0.00%
2019/01/10	9	24.23	5	24.10	24.05	4	7,215	0.06%
2019/01/09	0	0.00	1	25.10	25.05	-1	7,208	-0.01%
2019/01/07	1	24.70	10	24.65	24.60	-9	7,500	-0.12%
2019/01/04	3	25.10	16	24.82	25.20	-13	7,669	-0.17%
2018/12/27	0	0.00	5	25.50	25.50	-5	7,899	-0.06%
2018/12/26	4.2	25.23	3	25.10	25.10	1.2	8,017	0.01%
2018/12/25	4	25.35	3	25.55	25.55	1	8,178	0.01%
2018/12/22	2	25.58	0	0.00	25.70	2	8,510	0.02%
2018/12/21	0	0.00	1	25.60	26.25	-1	8,660	-0.01%
2018/12/20	10	25.72	0	0.00	25.70	10	8,950	0.11%
2018/12/19	0	0.00	1	26.35	26.30	-1	9,065	-0.01%
2018/12/18	3	26.08	8	26.22	26.10	-5	9,068	-0.06%
2018/12/17	13	26.62	10	27.05	26.30	3	9,002	0.03%
2018/12/14	11.6	27.07	1	27.10	27.05	10.6	8,877	0.12%
2018/12/13	6	27.95	0	0.00	27.80	6	8,790	0.07%
2018/12/12	12	28.22	7	28.51	28.30	5	8,790	0.06%
2018/12/11	3	27.63	0	0.00	27.75	3	8,667	0.03%
2018/12/07	1	28.15	1	27.80	27.30	0	8,732	0.00%
2018/12/06	9.3	26.99	0	0.00	27.60	9.3	8,638	0.11%
2018/12/05	5	27.46	5	27.90	27.45	0	8,530	0.00%
2018/12/04	0	0.00	15.1	27.75	28.20	-15.1	8,440	-0.18%
2018/12/03	2.2	28.16	3	28.00	28.05	-0.8	8,336	-0.01%
2018/11/30	5	27.00	2	27.20	27.30	3	8,115	0.04%
2018/11/29	9	27.03	0	0.00	26.70	9	8,013	0.11%
2018/11/28	2	26.88	2	26.85	26.65	0	7,944	0.00%
2018/11/27	2	26.85	1.8	26.81	26.85	0.2	7,892	0.00%
2018/11/23	6	25.69	0.8	25.70	25.70	5.2	7,765	0.07%
2018/11/22	2	26.20	5	26.20	26.20	-3	7,691	-0.04%
2018/11/21	10	26.78	10.3	26.36	27.00	-0.3	7,645	0.00%
2018/11/20	5.6	27.12	11.2	26.99	26.55	-5.6	7,541	-0.07%
2018/11/19	4	26.75	2	26.88	26.75	2	7,343	0.03%
2018/11/16	21	26.60	0	0.00	26.20	21	7,267	0.29%
2018/11/15	0	0.00	8	26.90	26.90	-8	7,149	-0.11%
2018/11/14	3	26.70	0	0.00	26.70	3	7,168	0.04%
2018/11/13	2	25.95	0.2	27.00	27.20	1.8	7,135	0.02%
2018/11/12	4	26.90	15	26.95	26.80	-11	7,010	-0.16%
2018/11/08	0	0.00	14.8	26.14	25.80	-14.8	6,755	-0.22%
2018/11/06	4	25.23	6	25.65	25.25	-2	6,595	-0.03%
2018/11/05	0	0.00	2	25.00	25.10	-2	6,425	-0.03%
2018/11/02	1	24.20	7	24.66	24.60	-6	6,305	-0.10%
2018/11/01	0	0.00	9.8	22.43	23.45	-9.8	6,071	-0.16%
2018/10/31	4	21.00	9	21.04	21.35	-5	5,914	-0.08%
2018/10/30	15	20.79	1	20.55	20.20	14	5,841	0.24%
2018/10/29	3	22.70	2.5	23.17	22.35	0.5	5,637	0.01%
2018/10/26	5	23.00	0	0.00	23.35	5	5,586	0.09%
2018/10/17	0	0.00	1	23.50	23.50	-1	5,384	-0.02%
2018/10/16	0	0.00	1	23.45	22.85	-1	5,212	-0.02%
2018/10/15	0	0.00	5	23.80	23.60	-5	5,116	-0.10%
2018/10/12	2	23.35	6	23.02	23.50	-4	5,047	-0.08%
2018/10/11	3	22.30	0	0.00	22.50	3	4,911	0.06%
2018/10/08	20	23.25	2	23.00	23.25	18	4,622	0.39%
2018/10/05	6	22.78	0	0.00	22.60	6	4,572	0.13%
2018/10/04	5	24.00	0	0.00	24.10	5	4,445	0.11%
2018/10/03	10	24.25	15	24.17	24.25	-5	4,271	-0.12%
2018/10/02	10	23.90	8	23.73	23.65	2	4,050	0.05%
2018/10/01	3	23.83	6	23.79	23.80	-3	3,895	-0.08%
2018/09/28	10	23.65	16	23.61	23.65	-6	3,853	-0.16%
2018/09/27	0	0.00	1	23.50	23.50	-1	3,837	-0.03%
2018/09/26	2	23.58	1	23.65	23.45	1	3,783	0.03%
2018/09/25	21	23.71	36	23.85	23.90	-15	3,659	-0.41%
2018/09/21	14	23.35	21	23.26	23.40	-7	3,469	-0.20%
2018/09/20	1	23.00	0	0.00	22.85	1	3,252	0.03%
2018/09/19	1	22.85	1	22.85	22.85	0	3,122	0.00%
2018/09/18	5	22.50	8	22.49	22.60	-3	3,030	-0.10%
2018/09/17	0	0.00	11	21.85	21.90	-11	2,783	-0.40%
2018/09/13	1	20.05	0	0.00	20.05	1	3,146	0.03%
2018/09/12	5	20.35	0	0.00	20.00	5	3,180	0.16%
2018/09/10	0	0.00	6	19.95	20.15	-6	3,271	-0.18%
2018/09/07	7	21.20	8	21.30	20.85	-1	3,315	-0.03%
2018/09/06	7	21.66	0	0.00	21.60	7	3,284	0.21%
2018/09/05	8	21.10	0	0.00	21.15	8	3,148	0.25%
2018/09/04	3	20.95	0	0.00	21.05	3	3,237	0.09%
2018/09/03	0	0.00	8	21.10	20.90	-8	3,288	-0.24%
2018/08/29	5	21.21	0	0.00	21.15	5	3,491	0.14%
2018/08/28	2	21.20	0	0.00	21.15	2	3,630	0.06%
2018/08/22	0	0.00	5	21.15	21.20	-5	3,816	-0.13%
2018/08/21	2	20.95	0	0.00	21.05	2	3,919	0.05%
2018/08/16	1	21.10	1	21.10	21.25	0	4,048	0.00%
2018/08/14	1	22.20	2	21.90	21.85	-1	4,217	-0.02%
2018/08/10	0	0.00	49	22.66	22.60	-49	4,250	-1.15%
2018/08/07	3	23.10	4	23.15	23.25	-1	4,288	-0.02%
2018/08/06	2	23.00	0.5	23.15	23.00	1.5	4,307	0.03%
2018/08/03	0	0.00	1	22.60	22.70	-1	4,332	-0.02%
2018/07/31	0	0.00	1	22.30	22.40	-1	4,772	-0.02%
2018/07/26	0	0.00	20	22.40	22.30	-20	4,850	-0.41%
2018/07/25	1	22.30	0	0.00	22.30	1	4,908	0.02%
2018/07/20	24	22.52	0	0.00	22.45	24	5,025	0.48%
2018/07/18	0	0.00	10	22.55	22.40	-10	5,194	-0.19%
2018/07/17	10	22.41	33	22.57	22.40	-23	5,236	-0.44%
2018/07/16	32	22.33	25	22.54	22.40	7	5,306	0.13%
2018/07/13	26	22.40	0	0.00	22.35	26	5,420	0.48%
2018/07/12	17	22.53	25	22.41	22.35	-8	5,446	-0.15%
2018/07/11	10	21.70	10	21.98	21.80	0	5,444	0.00%
2018/07/10	10	21.70	10	21.93	21.75	0	5,486	0.00%
2018/07/09	1	21.70	0	0.00	21.65	1	5,525	0.02%
2018/07/06	8	21.04	5	21.25	21.30	3	5,541	0.05%
2018/07/05	8	21.50	0	0.00	21.30	8	5,561	0.14%
2018/07/04	11	22.28	0	0.00	22.15	11	5,542	0.20%
2018/07/03	2	22.85	0	0.00	22.55	2	5,535	0.04%
2018/06/27	1	23.90	1	23.55	23.30	0	5,630	0.00%
2018/06/26	1	23.20	4	23.46	23.55	-3	5,699	-0.05%
2018/06/25	1	23.80	0	0.00	23.55	1	5,702	0.02%
2018/06/22	6	22.96	10	23.62	24.80	-4	5,558	-0.07%
2018/06/21	0	0.00	1	22.50	23.00	-1	5,293	-0.02%
2018/06/20	1	22.40	0	0.00	22.15	1	5,330	0.02%
2018/06/19	2	22.80	0	0.00	22.85	2	5,356	0.04%
2018/06/15	2	22.80	6	22.84	23.20	-4	5,359	-0.07%
2018/06/12	0	0.00	1	23.20	23.00	-1	5,734	-0.02%
2018/06/07	0	0.00	7	22.87	22.75	-7	5,763	-0.12%
2018/06/06	0	0.00	14	22.59	22.65	-14	5,743	-0.24%
2018/06/05	0	0.00	1	22.30	22.20	-1	5,765	-0.02%
2018/06/04	6	22.08	20	22.14	21.95	-14	5,680	-0.25%
2018/06/01	10	21.90	0	0.00	21.80	10	5,661	0.18%
2018/05/31	10	21.93	1	22.30	22.00	9	5,661	0.16%
2018/05/30	10	22.00	0	0.00	22.00	10	5,602	0.18%
2018/05/29	0	0.00	10	22.04	22.20	-10	5,563	-0.18%
2018/05/28	10	21.65	10	21.80	21.75	0	5,515	0.00%
2018/05/25	5	21.70	0	0.00	21.70	5	5,514	0.09%
2018/05/24	2	21.70	7	21.72	21.70	-5	5,436	-0.09%
2018/05/23	2	21.35	0	0.00	21.35	2	5,424	0.04%
2018/05/22	13	21.97	14	21.82	21.60	-1	5,416	-0.02%
2018/05/21	0	0.00	12	21.51	21.95	-12	5,258	-0.23%
2018/05/18	2	20.70	0	0.00	20.75	2	5,210	0.04%
2018/05/17	0.1	20.85	8	20.75	20.75	-7.9	5,240	-0.15%
2018/05/16	1	21.00	2	21.00	21.00	-1	5,247	-0.02%
2018/05/14	0	0.00	32	21.50	21.40	-32	5,442	-0.59%
2018/05/11	7.5	21.89	1	21.85	21.75	6.5	5,436	0.12%
2018/05/10	0	0.00	7	22.26	22.30	-7	5,382	-0.13%
2018/05/09	8	22.25	1	22.10	22.25	7	5,354	0.13%
2018/05/08	8	21.60	1	22.00	22.05	7	5,160	0.14%
2018/05/07	3	20.70	17	20.75	20.70	-14	5,005	-0.28%
2018/05/03	1	21.00	0	0.00	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	0	0.00	3	20.35	20.35	-3	5,081	-0.06%
2018/04/26	3	20.67	0	0.00	20.30	3	5,077	0.06%
2018/04/25	10	20.39	1	20.30	20.55	9	5,055	0.18%
2018/04/24	9	21.37	2	21.28	20.95	7	4,979	0.14%
2018/04/23	7	22.06	1	22.10	22.05	6	4,942	0.12%
2018/04/20	3	22.00	0	0.00	22.05	3	5,095	0.06%
2018/04/19	7	22.32	1	22.40	22.30	6	5,031	0.12%
2018/04/17	1	22.80	0	0.00	22.70	1	4,968	0.02%
2018/04/16	10	22.85	0	0.00	22.85	10	5,011	0.20%
2018/04/13	0	0.00	3	23.10	23.10	-3	4,987	-0.06%
2018/04/12	0	0.00	1	23.35	23.40	-1	4,968	-0.02%
2018/04/11	0	0.00	4	23.65	23.50	-4	5,006	-0.08%
2018/04/10	4	23.41	0	0.00	23.35	4	5,091	0.08%
2018/04/09	1	23.85	1	23.60	23.55	0	5,137	0.00%
2018/04/03	8	23.81	0	0.00	23.85	8	5,145	0.16%
2018/04/02	21	24.04	5	24.10	23.85	16	5,155	0.31%
2018/03/31	1	24.10	1	24.05	24.05	0	5,160	0.00%
2018/03/30	0	0.00	2	23.75	23.85	-2	5,157	-0.04%
2018/03/29	14	23.09	2	23.30	23.05	12	5,105	0.24%
2018/03/28	11	23.49	0	0.00	23.30	11	4,980	0.22%
2018/03/27	19	23.45	2	23.45	23.50	17	4,916	0.35%
2018/03/26	13	23.40	0	0.00	23.40	13	4,863	0.27%
2018/03/23	3	23.67	0	0.00	23.70	3	4,814	0.06%
2018/03/22	6	24.53	1	24.55	24.35	5	4,761	0.11%
2018/03/21	3	24.72	0	0.00	24.65	3	4,805	0.06%
2018/03/20	25	24.91	1	24.65	24.85	24	5,135	0.47%
2018/03/19	10	25.06	7	25.52	25.05	3	5,212	0.06%
2018/03/15	3	25.80	1	25.85	25.80	2	4,877	0.04%
2018/03/14	0	0.00	1	26.35	26.10	-1	5,124	-0.02%
2018/03/13	4	26.30	0	0.00	26.20	4	5,199	0.08%
2018/03/12	3	26.40	0	0.00	26.50	3	5,211	0.06%
2018/03/09	2	25.80	1	26.00	26.05	1	5,250	0.02%
2018/03/07	0	0.00	3	25.25	25.15	-3	5,552	-0.05%
2018/03/01	1	25.60	1	25.05	25.55	0	6,259	0.00%
2018/02/27	0	0.00	4	25.05	25.20	-4	6,381	-0.06%
2018/02/26	1	25.00	5	25.02	25.10	-4	6,422	-0.06%
2018/02/21	7	24.19	0	0.00	24.35	7	6,604	0.11%
2018/02/12	3	23.50	1	23.45	23.50	2	6,677	0.03%
2018/02/09	3	23.38	0	0.00	23.80	3	6,734	0.04%
2018/02/08	8	24.36	0	0.00	24.30	8	6,911	0.12%
2018/02/07	7	24.45	26	24.54	24.50	-19	7,146	-0.27%
2018/02/06	35	24.11	0	0.00	23.75	35	7,212	0.49%
2018/02/05	4	26.04	0	0.00	26.15	4	7,178	0.06%
2018/02/02	1	26.50	0	0.00	26.60	1	7,402	0.01%
2018/02/01	2	26.60	0	0.00	26.60	2	7,511	0.03%
2018/01/31	1	26.70	0	0.00	26.65	1	7,576	0.01%
2018/01/30	2	26.83	0	0.00	26.90	2	7,702	0.03%
2018/01/29	1	26.60	0	0.00	26.75	1	7,807	0.01%
2018/01/26	2	26.60	0	0.00	26.55	2	8,327	0.02%
2018/01/25	0	0.00	1	27.05	26.85	-1	8,491	-0.01%
2018/01/24	0	0.00	1	27.10	26.90	-1	8,492	-0.01%
2018/01/18	2	27.00	21	27.11	27.00	-19	9,298	-0.20%
2018/01/16	1	26.95	2	26.80	27.30	-1	9,568	-0.01%
2018/01/10	1	26.00	15	26.10	26.05	-14	9,769	-0.14%
2018/01/05	1	26.90	10	26.95	26.90	-9	10,569	-0.09%
2018/01/04	0	0.00	2	26.90	27.05	-2	10,909	-0.02%
2018/01/03	1	26.70	0	0.00	26.65	1	11,278	0.01%