南茂 (8150)-元大-松山券商分點個股進出

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－元大-松山券商分點個股進出

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-松山券商分點個股進出
元大-松山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	3	44.72	1	44.90	45.75	2	5,202	0.04%
2024/05/21	0	0.00	2	44.30	44.65	-2	5,130	-0.04%
2024/05/16	2	43.50	0	0.00	43.65	2	4,821	0.04%
2024/05/13	6	42.85	0	0.00	42.90	6	4,828	0.12%
2024/05/10	4	43.84	2	43.58	43.40	2	4,785	0.04%
2024/05/09	3	45.50	0	0.00	45.20	3	4,670	0.06%
2024/05/08	0	0.00	3	45.28	45.50	-3	4,636	-0.06%
2024/05/07	1	45.70	0	0.00	45.60	1	4,603	0.02%
2024/05/06	3	45.68	4	45.61	45.40	-1	4,562	-0.02%
2024/05/03	2	45.80	3	46.65	45.50	-1	4,557	-0.02%
2024/05/02	0	0.00	1	46.05	46.40	-1	4,532	-0.02%
2024/04/30	1.1	45.95	0	0.00	45.90	1.1	4,527	0.02%
2024/04/29	2	46.70	0	0.00	47.00	2	4,522	0.04%
2024/04/25	1	46.95	0	0.00	46.20	1	4,678	0.02%
2024/04/24	1	46.70	1	46.95	47.30	0	4,678	0.00%
2024/04/19	0	0.00	2	45.30	45.65	-2	4,735	-0.04%
2024/04/17	3	47.28	0.3	47.20	47.45	2.7	4,924	0.06%
2024/04/15	1	47.85	4	47.90	48.10	-3	4,881	-0.06%
2024/04/12	2	48.88	0	0.00	48.70	2	4,891	0.04%
2024/04/11	1	48.25	1	48.50	48.75	0	4,866	0.00%
2024/04/10	1	48.60	1	48.85	48.75	0	4,843	0.00%
2024/04/09	2	48.60	4	48.81	48.85	-2	4,812	-0.04%
2024/04/08	4	48.56	2	48.85	48.65	2	4,773	0.04%
2024/04/03	1	49.20	4	49.25	49.25	-3	4,736	-0.06%
2024/04/02	5	49.31	3	49.42	49.25	2	4,707	0.04%
2024/04/01	2	49.85	3	49.45	49.35	-1	4,709	-0.02%
2024/03/29	7	49.60	9	49.72	50.00	-2	4,671	-0.04%
2024/03/28	5	51.74	11	51.38	51.00	-6	4,426	-0.14%
2024/03/27	1	50.50	0	0.00	50.70	1	4,216	0.02%
2024/03/26	2	48.50	4	48.83	48.40	-2	4,105	-0.05%
2024/03/25	7	49.64	5	49.68	49.95	2	4,057	0.05%
2024/03/22	22	50.88	17	50.51	50.90	5	4,012	0.12%
2024/03/21	17	50.33	16	50.61	51.00	1	3,964	0.03%
2024/03/20	12	50.56	15.1	51.55	50.10	-3.1	3,935	-0.08%
2024/03/19	15	49.32	23	49.72	49.75	-8	3,747	-0.21%
2024/03/18	22	48.49	14	48.65	48.65	8	3,715	0.22%
2024/03/15	1	47.75	3	47.70	47.65	-2	3,704	-0.05%
2024/03/14	1	47.35	9	47.11	47.55	-8	3,703	-0.22%
2024/03/13	13	48.48	14	48.41	48.50	-1	3,701	-0.03%
2024/03/12	15	47.71	13	48.00	48.10	2	3,660	0.05%
2024/03/11	12	47.08	8	47.54	46.90	4	3,618	0.11%
2024/03/08	10	47.40	9	46.83	46.90	1	3,605	0.03%
2024/03/07	13	46.88	25	46.85	47.15	-12	3,582	-0.33%
2024/03/06	8	46.24	19	46.09	46.65	-11	3,501	-0.31%
2024/03/05	22	45.39	13	45.12	45.10	9	3,439	0.26%
2024/03/04	25	45.22	23	45.30	45.10	2	3,411	0.06%
2024/03/01	2	44.20	0	0.00	43.95	2	3,303	0.06%
2024/02/29	13	44.00	4	43.98	44.10	9	3,258	0.28%
2024/02/27	1	43.70	3	43.38	43.65	-2	3,193	-0.06%
2024/02/23	2	43.65	5	43.15	43.25	-3	3,197	-0.09%
2024/02/22	6	43.90	2	43.55	44.00	4	3,140	0.13%
2024/02/21	0	0.00	2	43.00	43.15	-2	3,103	-0.06%
2024/02/20	0	0.00	5	43.60	43.50	-5	3,101	-0.16%
2024/02/19	0	0.00	25	43.68	43.60	-25	3,098	-0.81%
2024/02/16	11	43.60	4	43.40	43.50	7	3,115	0.22%
2024/02/15	2	43.00	5	43.23	43.65	-3	3,104	-0.10%
2024/02/02	2	42.10	1	42.05	41.95	1	3,094	0.03%
2024/02/01	0	0.00	2	42.70	42.25	-2	3,111	-0.06%
2024/01/31	3	42.30	0	0.00	42.80	3	3,169	0.09%
2024/01/30	0	0.00	2	42.60	42.70	-2	3,222	-0.06%
2024/01/29	4	42.20	0	0.00	42.25	4	3,291	0.12%
2024/01/26	0	0.00	4	42.81	42.60	-4	3,572	-0.11%
2024/01/24	0	0.00	2	43.55	43.15	-2	3,620	-0.06%
2024/01/23	2	43.15	2	43.45	43.10	0	3,637	0.00%
2024/01/22	5	44.10	5	44.04	43.95	0	3,630	0.00%
2024/01/19	7	43.70	5	43.69	43.70	2	3,632	0.06%
2024/01/18	1	43.15	0	0.00	42.95	1	3,565	0.03%
2024/01/17	26	42.72	4	42.91	43.00	22	3,746	0.59%
2024/01/16	0	0.00	1	43.15	42.80	-1	3,897	-0.03%
2024/01/15	4	43.11	3	43.38	43.20	1	4,088	0.02%
2024/01/12	8	43.16	0	0.00	42.80	8	4,073	0.20%
2024/01/11	0	0.00	12	42.96	43.50	-12	3,950	-0.30%
2024/01/10	1	41.65	2	41.90	41.85	-1	3,866	-0.03%
2024/01/09	0	0.00	1	41.40	41.45	-1	3,856	-0.03%
2024/01/05	1	42.15	1	41.75	41.40	0	3,859	0.00%
2024/01/04	1	42.10	2	42.13	42.10	-1	3,845	-0.03%
2024/01/03	2	42.05	0	0.00	41.85	2	3,854	0.05%
2024/01/02	1	42.00	1	41.90	42.00	0	3,839	0.00%
2023/12/29	2	42.55	3	42.58	42.25	-1	3,828	-0.03%
2023/12/28	1	43.35	0	0.00	43.00	1	3,814	0.03%
2023/12/27	3	43.28	2	43.60	43.70	1	3,799	0.03%
2023/12/26	0	0.00	2	43.00	43.10	-2	3,769	-0.05%
2023/12/25	5	42.35	0	0.00	42.40	5	3,750	0.13%
2023/12/22	1	43.05	18	43.00	42.45	-17	3,743	-0.45%
2023/12/20	0	42.20	1	42.50	42.45	-1	3,712	-0.03%
2023/12/19	0	0.00	1	42.85	42.90	-1	3,654	-0.03%
2023/12/18	0	0.00	1	43.65	43.70	-1	3,609	-0.03%
2023/12/15	15	43.54	24	43.65	43.10	-9	3,550	-0.25%
2023/12/14	3	43.40	0.1	43.20	43.35	2.9	3,466	0.08%
2023/12/13	1	43.10	1	42.20	43.15	0	3,404	0.00%
2023/12/12	2	42.73	0.1	42.45	42.45	1.9	3,348	0.06%
2023/12/11	10	42.20	18.2	42.54	42.40	-8.2	3,319	-0.25%
2023/12/08	15	42.27	21.2	42.44	42.45	-6.2	3,282	-0.19%
2023/12/07	6	42.04	0	0.00	41.75	6	3,220	0.19%
2023/12/06	3	41.63	5	41.63	41.70	-2	3,211	-0.06%
2023/12/05	2	41.90	25	41.74	41.85	-23	3,206	-0.72%
2023/12/04	12	41.73	12.4	42.09	42.00	-0.4	3,208	-0.01%
2023/12/01	6	41.07	9	41.22	41.10	-3	3,234	-0.09%
2023/11/30	19	40.74	4	40.60	40.80	15	3,201	0.47%
2023/11/28	0	0.00	1	40.00	40.20	-1	3,156	-0.03%
2023/11/24	2	39.45	3	39.47	39.40	-1	3,174	-0.03%
2023/11/22	2	40.15	1	39.75	39.85	1	3,338	0.03%
2023/11/21	4	39.56	2	39.55	39.50	2	3,305	0.06%
2023/11/16	21	38.46	0	0.00	38.45	21	3,273	0.64%
2023/11/15	1	38.45	14	38.56	38.60	-13	3,264	-0.40%
2023/11/14	1	38.25	1	38.15	38.15	0	3,238	0.00%
2023/11/10	4.1	38.20	6	38.08	37.75	-1.9	3,212	-0.06%
2023/11/09	0	0.00	12	37.75	37.40	-12	3,172	-0.38%
2023/11/07	15	37.59	3	37.67	37.35	12	3,090	0.39%
2023/11/06	15	37.74	8.1	37.83	37.80	6.9	3,057	0.23%
2023/11/03	22.6	38.29	27	38.86	37.95	-4.4	2,995	-0.15%
2023/11/02	7	41.79	4.2	41.82	42.05	2.8	2,742	0.10%
2023/11/01	3	40.92	4	41.11	41.30	-1	2,770	-0.04%
2023/10/31	3.1	40.95	2	40.93	40.95	1.1	2,819	0.04%
2023/10/30	1	41.10	1	40.60	40.65	0	2,800	0.00%
2023/10/27	7	41.45	7.1	41.77	40.90	-0.1	2,781	0.00%
2023/10/26	4	41.56	8	41.44	41.45	-4	2,757	-0.15%
2023/10/25	9	42.44	18	42.87	42.00	-9	2,710	-0.33%
2023/10/24	26.1	42.00	8	41.98	42.15	18.1	2,516	0.72%
2023/10/23	12	41.55	17	41.44	41.40	-5	2,312	-0.22%
2023/10/20	2	39.88	2	39.40	39.85	0	2,121	0.00%
2023/10/19	4	39.55	4	39.56	39.55	0	2,097	0.00%
2023/10/18	0	0.00	5	39.00	39.95	-5	2,111	-0.24%
2023/10/17	13	39.26	8	39.38	39.00	5	2,098	0.24%
2023/10/16	0	0.00	35	38.55	38.70	-35	2,101	-1.67%
2023/10/13	35	39.20	0	0.00	39.05	35	2,128	1.64%
2023/10/12	5	38.35	0	0.00	38.50	5	2,120	0.24%
2023/10/11	2	38.55	2	38.25	38.20	0	2,129	0.00%
2023/10/04	2	37.15	0	0.00	37.50	2	2,157	0.09%
2023/09/27	0	0.00	1	37.35	37.60	-1	2,264	-0.04%
2023/09/26	3	37.93	0	0.00	37.55	3	2,294	0.13%
2023/09/25	1	38.30	0	0.00	38.50	1	2,381	0.04%
2023/09/19	1	39.50	2	39.35	39.20	-1	2,594	-0.04%
2023/09/18	1	39.75	0	0.00	39.60	1	2,632	0.04%
2023/09/14	0	0.00	6	38.89	39.00	-6	2,678	-0.22%
2023/09/13	0	0.00	3	39.30	38.95	-3	2,713	-0.11%
2023/09/12	3	39.62	0	0.00	39.70	3	2,728	0.11%
2023/09/11	2	39.35	4	39.13	39.00	-2	2,770	-0.07%
2023/09/08	0	0.00	1	39.60	39.60	-1	2,798	-0.04%
2023/09/07	19	40.37	3	40.37	40.35	16	2,809	0.57%
2023/09/06	1	39.60	6.1	39.58	40.00	-5.1	2,775	-0.18%
2023/09/05	2	38.43	1	38.65	38.80	1	2,697	0.04%
2023/09/04	1	38.80	0	0.00	38.70	1	2,707	0.04%
2023/08/28	16	38.23	19	38.36	37.95	-3	2,689	-0.11%
2023/08/24	0	0.00	1	37.15	36.90	-1	2,618	-0.04%
2023/08/18	0	0.00	2	36.25	36.30	-2	2,789	-0.07%
2023/08/16	1	35.85	1	35.85	35.75	0	2,766	0.00%
2023/08/15	3	36.35	2	36.35	36.45	1	2,753	0.04%
2023/08/14	2	36.60	0	0.00	36.55	2	2,755	0.07%
2023/08/10	1	36.30	1	36.75	36.70	0	2,765	0.00%
2023/08/09	0	0.00	2	37.08	36.90	-2	2,743	-0.07%
2023/08/08	4	37.04	2	36.85	37.05	2	2,735	0.07%
2023/08/07	2	37.50	6	37.08	37.35	-4	2,714	-0.15%
2023/08/04	2	36.45	3	36.18	36.30	-1	2,659	-0.04%
2023/08/02	0	0.00	11	35.89	35.70	-11	2,606	-0.42%
2023/08/01	4	35.78	0	0.00	35.75	4	2,645	0.15%
2023/07/31	7	36.25	0	0.00	35.75	7	2,669	0.26%
2023/07/28	5	36.05	0	0.00	36.10	5	2,641	0.19%
2023/07/21	0	0.00	1	36.00	36.00	-1	2,661	-0.04%
2023/07/19	2	36.05	0	0.00	36.20	2	2,626	0.08%
2023/07/13	2	34.70	0	0.00	34.60	2	2,607	0.08%
2023/07/12	5	34.80	0	0.00	34.80	5	2,593	0.19%
2023/07/10	1.3	35.12	0	0.00	34.70	1.3	2,638	0.05%
2023/07/06	1	36.05	0	0.00	36.10	1	2,648	0.04%
2023/07/05	5	35.85	0	0.00	35.95	5	2,646	0.19%
2023/07/04	7	35.84	0	0.00	35.70	7	2,677	0.26%
2023/07/03	1	36.20	0	0.00	35.60	1	2,706	0.04%
2023/06/29	3	36.68	3	36.98	36.35	0	2,720	0.00%
2023/06/28	2	38.95	5	39.00	38.95	-3	2,620	-0.11%
2023/06/27	0	0.00	1	39.15	39.15	-1	2,536	-0.04%
2023/06/26	0	0.00	1	39.85	39.70	-1	2,484	-0.04%
2023/06/21	3	39.35	0	0.00	39.35	3	2,444	0.12%
2023/06/20	3	38.70	0	0.00	39.15	3	2,428	0.12%
2023/06/19	1	38.90	0	0.00	38.75	1	2,383	0.04%
2023/06/15	0	0.00	3	38.95	39.00	-3	2,320	-0.13%
2023/06/14	1	39.65	2	40.05	39.35	-1	2,306	-0.04%
2023/06/13	2	40.30	1.2	40.47	39.80	0.9	2,278	0.04%
2023/06/12	0	0.00	8	40.22	40.30	-8	2,251	-0.36%
2023/06/09	3	40.33	1	40.90	40.05	2	2,239	0.09%
2023/06/08	4.2	40.75	2	40.90	40.70	2.2	2,223	0.10%
2023/06/07	2	40.63	4.1	40.80	40.85	-2.1	2,230	-0.09%
2023/06/06	1	40.55	3	40.55	40.60	-2	2,214	-0.09%
2023/06/05	1	40.60	0	0.00	40.55	1	2,226	0.04%
2023/06/02	1.1	40.29	2	40.20	40.15	-0.9	2,252	-0.04%
2023/05/30	1	39.20	0	0.00	39.05	1	2,248	0.04%
2023/05/29	5.2	40.23	1	41.00	39.55	4.2	2,282	0.18%
2023/05/26	1	39.45	1	39.50	39.50	0	2,283	0.00%
2023/05/22	0	0.00	1	38.35	38.45	-1	2,307	-0.04%
2023/05/18	1	38.45	0	0.00	38.50	1	2,324	0.04%
2023/05/16	0	0.00	1	37.90	37.75	-1	2,324	-0.04%
2023/05/15	1	37.60	0	0.00	37.85	1	2,334	0.04%
2023/05/12	1	37.90	0	0.00	37.75	1	2,346	0.04%
2023/05/11	0	0.00	1	38.00	37.70	-1	2,366	-0.04%
2023/05/10	0	0.00	1	37.80	38.30	-1	2,377	-0.04%
2023/05/08	1	38.40	0	0.00	38.85	1	2,384	0.04%
2023/04/27	1	36.30	1	36.40	36.40	0	2,568	0.00%
2023/04/20	0	0.00	1	38.05	38.05	-1	2,554	-0.04%
2023/04/13	0	0.00	1	38.85	38.70	-1	2,528	-0.04%
2023/04/11	1	38.40	5	39.00	39.05	-4	2,474	-0.16%
2023/04/06	1	39.10	0	0.00	39.10	1	2,365	0.04%
2023/03/30	1	37.55	5	37.15	37.50	-4	2,223	-0.18%
2023/03/23	1	37.00	0	0.00	36.90	1	2,269	0.04%
2023/03/14	0	0.00	1	36.45	36.60	-1	2,250	-0.04%
2023/03/13	1	36.70	0	0.00	36.95	1	2,276	0.04%
2023/03/10	1	37.00	24	37.28	37.30	-23	2,264	-1.02%
2023/03/08	2	37.45	1	37.30	37.65	1	2,280	0.04%
2023/03/07	6	37.56	8	37.36	37.70	-2	2,256	-0.09%
2023/03/06	0	0.00	4	37.00	37.00	-4	2,209	-0.18%
2023/03/03	1	36.70	1	36.65	36.70	0	2,209	0.00%
2023/03/02	1	36.40	0	0.00	36.35	1	2,212	0.05%
2023/03/01	4	35.56	1	35.85	36.05	3	2,198	0.14%
2023/02/24	2	36.45	0	0.00	36.40	2	2,134	0.09%
2023/02/21	1	36.20	0	0.00	36.55	1	2,049	0.05%
2023/02/13	1	35.20	0	0.00	35.30	1	2,267	0.04%
2023/02/10	0	0.00	0.1	35.70	35.90	-0.1	2,307	0.00%
2023/02/08	0	0.00	1.1	35.82	35.85	-1.1	2,344	-0.05%
2023/02/07	0	0.00	1	35.36	35.50	-1	2,334	-0.04%
2023/02/06	0.2	35.60	0	0.00	35.50	0.2	2,331	0.01%
2023/02/03	1	35.85	1	36.10	36.20	0	2,314	0.00%
2023/02/02	2	35.30	4	35.61	35.80	-2	2,255	-0.09%
2023/01/31	1	34.65	0	0.00	34.60	1	2,197	0.05%
2023/01/30	1	34.00	1	34.00	34.05	0	2,153	0.00%
2023/01/11	0	0.00	30	33.80	33.80	-30	2,545	-1.18%
2023/01/10	0	33.90	0	0.00	33.80	0	2,593	0.00%
2023/01/03	30	33.70	5	33.50	33.70	25	2,694	0.93%
2022/12/30	2	32.80	2	32.55	33.50	0	2,668	0.00%
2022/12/23	0	0.00	12	32.65	32.90	-12	2,727	-0.44%
2022/12/22	12	32.58	0	0.00	32.50	12	2,761	0.43%
2022/12/16	0	0.00	1	32.95	33.05	-1	2,833	-0.04%
2022/12/15	3	33.15	0	0.00	33.20	3	2,832	0.11%
2022/12/14	1	33.55	11	33.34	33.40	-10	2,852	-0.35%
2022/12/12	0	0.00	0.2	32.90	33.00	-0.2	2,862	-0.01%
2022/12/02	0	0.00	1	34.15	34.20	-1	2,933	-0.03%
2022/11/30	0	0.00	5	33.60	33.60	-5	2,935	-0.17%
2022/11/24	1	33.60	1	33.35	33.65	0	2,977	0.00%
2022/11/23	0	0.00	0	33.05	32.95	0	2,944	0.00%
2022/11/18	0	34.15	30	33.78	33.80	-30	2,928	-1.02%
2022/11/16	16	33.66	16	33.69	33.60	0	2,875	0.00%
2022/11/15	0	0.00	5	33.20	33.15	-5	2,814	-0.18%
2022/11/14	0	0.00	4	32.40	32.70	-4	2,801	-0.14%
2022/11/11	0	0.00	4	32.50	32.50	-4	2,784	-0.14%
2022/11/10	0	0.00	10	32.15	32.20	-10	2,760	-0.36%
2022/11/09	16	32.44	7	32.40	32.30	9	2,752	0.33%
2022/11/03	15	32.10	0	0.00	32.25	15	2,679	0.56%
2022/11/02	5	31.90	0	0.00	31.95	5	2,687	0.19%
2022/10/26	3	30.65	3	31.10	30.60	0	2,791	0.00%
2022/10/25	5	30.85	0	0.00	30.70	5	2,774	0.18%
2022/10/24	9	31.61	0	0.00	31.25	9	2,808	0.32%
2022/10/21	1	32.50	8	32.46	31.85	-7	2,761	-0.25%
2022/10/20	4	32.00	5	32.12	32.20	-1	2,735	-0.04%
2022/10/19	10	32.24	18	32.45	32.30	-8	2,646	-0.30%
2022/10/17	0	0.00	15	29.93	30.00	-15	2,476	-0.61%
2022/10/14	0.5	29.00	60	29.28	29.30	-59.5	2,507	-2.37%
2022/10/13	11.1	28.73	101	28.69	28.40	-89.9	2,567	-3.50%	大賣/
2022/10/12	0.1	29.40	15	29.70	29.45	-14.9	2,564	-0.58%
2022/10/11	5.1	29.50	155	29.72	29.50	-149.9	2,598	-5.77%	大賣/鉅額交易
2022/10/06	0	0.00	2	30.85	31.00	-2	2,689	-0.07%
2022/10/05	12	31.15	0	0.00	30.95	12	2,703	0.44%
2022/10/04	0	0.00	2	30.35	30.60	-2	2,718	-0.07%
2022/10/03	0	0.00	3	29.37	29.70	-3	2,752	-0.11%
2022/09/30	2.4	29.74	2	29.20	30.00	0.4	2,829	0.01%
2022/09/29	3	29.70	0	0.00	29.70	3	2,886	0.10%
2022/09/28	6	29.69	1	29.65	29.25	5	2,924	0.17%
2022/09/27	5.1	29.87	2	29.95	30.30	3.1	2,965	0.10%
2022/09/26	8	30.89	2	30.60	29.85	6	3,054	0.20%
2022/09/22	0	0.00	2	31.70	32.00	-2	3,218	-0.06%
2022/09/21	5	32.30	4	32.65	32.25	1	3,330	0.03%
2022/09/20	9	32.76	0	0.00	32.85	9	3,458	0.26%
2022/09/14	2	33.10	0	0.00	33.30	2	3,606	0.06%
2022/09/08	1	33.40	1	33.40	34.25	0	3,649	0.00%
2022/09/05	1	34.20	10	34.25	34.20	-9	3,677	-0.24%
2022/09/01	0	0.00	1	35.25	35.10	-1	3,657	-0.03%
2022/08/31	5	35.75	0	0.00	35.75	5	3,671	0.14%
2022/08/22	5	36.91	3	36.93	36.85	2	3,793	0.05%
2022/08/19	18	37.04	0	0.00	37.15	18	3,802	0.47%
2022/08/16	0	0.00	4	36.45	36.50	-4	3,765	-0.11%
2022/08/15	1	36.45	0	0.00	36.70	1	3,765	0.03%
2022/08/11	0	0.00	1	35.65	35.70	-1	3,764	-0.03%
2022/08/09	0	0.00	1	35.40	35.45	-1	3,776	-0.03%
2022/08/08	1	35.60	3	35.43	35.60	-2	3,783	-0.05%
2022/08/05	5	34.74	5	35.01	34.90	0	3,757	0.00%
2022/08/04	6	34.37	4	34.48	34.20	2	3,723	0.05%
2022/08/02	5	34.23	2	34.15	34.15	3	3,742	0.08%
2022/08/01	1	35.10	0	0.00	35.20	1	3,763	0.03%
2022/07/29	2	35.75	1	35.80	35.30	1	3,797	0.03%
2022/07/28	1	35.30	3	35.40	35.30	-2	3,763	-0.05%
2022/07/27	1	35.00	5	35.15	35.40	-4	3,794	-0.11%
2022/07/26	0	0.00	10	35.35	35.15	-10	3,804	-0.26%
2022/07/25	0	0.00	5	35.75	35.80	-5	3,829	-0.13%
2022/07/22	5	36.05	5	36.05	35.95	0	3,843	0.00%
2022/07/21	10	35.83	32	35.75	36.30	-22	3,839	-0.57%
2022/07/20	15	35.74	14	35.65	35.40	1	3,835	0.03%
2022/07/19	12	34.91	6	34.75	35.20	6	3,839	0.16%
2022/07/18	10	34.48	5	34.95	35.00	5	3,864	0.13%
2022/07/15	8	33.64	1	33.65	33.85	7	3,843	0.18%
2022/07/14	1	32.95	0	0.00	32.95	1	3,835	0.03%
2022/07/13	3	32.95	0	0.00	32.90	3	3,822	0.08%
2022/07/12	2.2	32.51	3	32.57	32.25	-0.8	3,819	-0.02%
2022/07/11	7	33.96	9	34.48	33.90	-2	3,800	-0.05%
2022/07/08	22	35.10	6	35.47	35.45	16	3,775	0.42%
2022/07/07	7	33.59	3	33.77	34.15	4	3,746	0.11%
2022/07/06	15	33.87	20	33.71	33.15	-5	3,749	-0.13%
2022/07/05	6	33.45	0	0.00	33.95	6	3,748	0.16%
2022/07/04	14.1	33.92	11	33.92	33.60	3.1	3,727	0.08%
2022/07/01	3.1	35.80	1	35.20	35.45	2.1	3,711	0.06%
2022/06/30	2.1	38.30	2	37.45	36.95	0.1	3,623	0.00%
2022/06/29	2.2	39.16	1	39.20	39.10	1.2	3,526	0.03%
2022/06/28	11	45.02	2	45.10	44.80	9	3,423	0.26%
2022/06/27	4	46.15	0	0.00	46.15	4	3,302	0.12%
2022/06/24	3	45.77	23.1	46.05	45.60	-20.1	3,282	-0.61%
2022/06/23	3	45.55	3	45.30	45.75	0	3,261	0.00%
2022/06/22	0	0.00	6	47.03	46.80	-6	3,238	-0.19%
2022/06/21	1	47.70	1	47.60	47.80	0	3,213	0.00%
2022/06/20	1	48.00	2	47.90	47.10	-1	3,226	-0.03%
2022/06/17	2	48.05	0	0.00	48.50	2	3,218	0.06%
2022/06/16	1	49.50	3	49.50	48.70	-2	3,252	-0.06%
2022/06/15	0	0.00	2	49.95	49.90	-2	3,323	-0.06%
2022/06/14	6	49.30	2	49.10	49.40	4	3,365	0.12%
2022/06/13	2	49.85	4	49.78	49.60	-2	3,460	-0.06%
2022/06/10	0	0.00	2	50.10	50.30	-2	3,515	-0.06%
2022/06/09	3	50.20	12	50.32	50.40	-9	3,580	-0.25%
2022/06/08	0	0.00	1	50.20	50.50	-1	3,600	-0.03%
2022/06/07	7	50.23	7	50.10	50.30	0	3,685	0.00%
2022/06/06	2	50.30	8	50.16	50.20	-6	3,746	-0.16%
2022/06/02	1	49.95	0	0.00	49.75	1	3,840	0.03%
2022/06/01	3	49.57	4	49.58	49.60	-1	4,021	-0.02%
2022/05/31	2	49.03	0	0.00	48.55	2	4,144	0.05%
2022/05/30	5	48.88	14	48.85	48.90	-9	4,315	-0.21%
2022/05/27	16	48.33	0	0.00	48.60	16	4,516	0.35%
2022/05/26	3	48.10	2	47.95	47.95	1	5,446	0.02%
2022/05/25	2	47.93	2	47.83	48.00	0	6,331	0.00%
2022/05/24	0	0.00	3	48.00	47.55	-3	6,400	-0.05%
2022/05/23	1	48.00	5	48.36	48.00	-4	6,431	-0.06%
2022/05/20	3	48.33	3	48.40	48.35	0	6,532	0.00%
2022/05/19	4	48.01	4	47.83	48.35	0	6,686	0.00%
2022/05/18	1	47.60	4	47.89	47.85	-3	6,697	-0.04%
2022/05/17	2	46.95	0	0.00	47.30	2	6,838	0.03%
2022/05/16	2	46.45	2	46.50	46.50	0	6,863	0.00%
2022/05/13	1	45.70	0	0.00	45.95	1	6,866	0.01%
2022/05/12	3	45.72	2	45.75	45.35	1	6,896	0.01%
2022/05/11	1	46.10	0	0.00	45.85	1	6,903	0.01%
2022/05/10	1	45.95	0	0.00	46.40	1	6,916	0.01%
2022/05/09	2	46.90	4	46.85	46.35	-2	6,936	-0.03%
2022/05/06	1	47.65	2	47.50	48.10	-1	6,993	-0.01%
2022/05/05	1.1	47.95	0	0.00	48.15	1.1	7,055	0.02%
2022/05/04	1	47.55	0	0.00	47.25	1	7,083	0.01%
2022/05/03	2	47.10	3	46.90	47.25	-1	7,167	-0.01%
2022/04/29	1	46.70	0	0.00	46.70	1	7,237	0.01%
2022/04/28	5.8	46.99	0	0.00	46.60	5.8	7,311	0.08%
2022/04/27	0	0.00	2	46.50	46.50	-2	7,377	-0.03%
2022/04/26	2	47.05	0	0.00	46.55	2	7,462	0.03%
2022/04/20	1	48.55	0	0.00	48.35	1	8,983	0.01%
2022/04/19	2	48.73	2	48.73	48.90	0	9,250	0.00%
2022/04/18	1	48.10	3	47.93	48.00	-2	9,292	-0.02%
2022/04/15	0	0.00	1	47.95	47.85	-1	9,303	-0.01%
2022/04/14	3	48.37	1	48.40	48.35	2	9,365	0.02%
2022/04/13	5	48.17	2	48.03	48.30	3	9,407	0.03%
2022/04/12	2	48.00	1	48.05	48.00	1	9,395	0.01%
2022/04/11	1	49.70	2	48.90	48.85	-1	9,381	-0.01%
2022/04/07	3	50.27	3	50.07	49.80	0	9,391	0.00%
2022/04/06	5	50.78	3	50.80	50.70	2	9,365	0.02%
2022/04/01	2	51.00	0	0.00	51.20	2	9,445	0.02%
2022/03/31	1	51.40	1	51.40	51.40	0	9,529	0.00%
2022/03/30	1	51.80	0	0.00	51.70	1	9,584	0.01%
2022/03/29	0	0.00	1	51.90	51.70	-1	9,654	-0.01%
2022/03/28	5	51.68	29	51.18	51.90	-24	9,789	-0.25%
2022/03/25	7	51.73	8	51.59	51.70	-1	9,890	-0.01%
2022/03/24	29	51.87	12	51.83	51.90	17	9,896	0.17%
2022/03/23	12	52.15	0	0.00	52.20	12	9,951	0.12%
2022/03/21	1	52.30	1	52.00	52.10	0	10,032	0.00%
2022/03/18	4	51.90	1	52.10	51.70	3	10,045	0.03%
2022/03/17	2	51.15	1	51.20	51.40	1	9,960	0.01%
2022/03/16	0	0.00	7	50.46	50.30	-7	9,904	-0.07%
2022/03/15	15	50.80	12	50.88	50.80	3	9,856	0.03%
2022/03/14	0	0.00	5	51.66	51.80	-5	9,852	-0.05%
2022/03/11	3	51.53	4	51.55	51.50	-1	9,861	-0.01%
2022/03/10	10	51.90	1	51.30	51.30	9	9,886	0.09%
2022/03/09	2.1	50.84	2	50.40	51.10	0.1	9,853	0.00%
2022/03/08	13	50.12	2	50.10	50.20	11	9,866	0.11%
2022/03/07	0	0.00	4	50.03	50.30	-4	9,792	-0.04%
2022/03/04	0	0.00	6	51.67	51.60	-6	9,667	-0.06%
2022/03/03	5	51.82	6	52.68	51.80	-1	9,586	-0.01%
2022/03/02	9	51.53	20	51.21	51.40	-11	9,508	-0.12%
2022/03/01	36	51.65	41	52.09	51.20	-5	9,347	-0.05%
2022/02/25	12	50.93	14	51.28	52.00	-2	8,431	-0.02%
2022/02/23	3	48.33	6	48.23	48.50	-3	7,671	-0.04%
2022/02/22	3	47.72	1	48.25	48.15	2	7,780	0.03%
2022/02/21	2	48.90	5	49.15	49.15	-3	7,954	-0.04%
2022/02/18	0	0.00	3	48.33	48.75	-3	8,077	-0.04%
2022/02/17	5	48.04	8	48.27	48.25	-3	8,172	-0.04%
2022/02/16	3	46.90	1	47.25	46.95	2	8,150	0.02%
2022/02/15	1	46.55	0	0.00	46.30	1	8,186	0.01%
2022/02/14	1	46.50	3	46.38	46.50	-2	8,258	-0.02%
2022/02/11	0	0.00	6	47.47	47.40	-6	8,348	-0.07%
2022/02/10	5	47.17	1.5	46.98	47.40	3.5	8,586	0.04%
2022/02/09	0	0.00	7	46.50	47.10	-7	8,604	-0.08%
2022/02/08	4	46.08	5	46.40	46.35	-1	8,631	-0.01%
2022/02/07	9.5	45.89	0	0.00	45.80	9.5	8,580	0.11%
2022/01/25	3	46.32	3	46.82	45.75	0	8,508	0.00%
2022/01/24	6	46.95	3	46.98	47.00	3	8,428	0.04%
2022/01/21	4	47.93	6	47.78	47.60	-2	8,450	-0.02%
2022/01/20	6	48.18	1	48.45	48.45	5	8,401	0.06%
2022/01/19	6	48.23	3	48.42	47.80	3	8,344	0.04%
2022/01/18	9	49.59	5	50.50	48.80	4	8,256	0.05%
2022/01/17	12	49.70	14	49.78	49.50	-2	8,058	-0.02%
2022/01/14	25	49.22	21	50.16	49.15	4	7,963	0.05%
2022/01/13	18	51.58	40	51.63	51.30	-22	7,572	-0.29%
2022/01/12	3	48.08	17	48.24	49.70	-14	6,735	-0.21%
2022/01/11	0	0.00	3	47.43	47.10	-3	6,510	-0.05%
2022/01/10	4	47.39	1	47.40	47.40	3	6,531	0.05%
2022/01/06	2	48.03	3	47.83	48.30	-1	6,564	-0.02%
2022/01/05	1	47.85	2	47.90	48.10	-1	6,602	-0.02%
2022/01/04	13	48.02	0	0.00	48.05	13	6,610	0.20%
2022/01/03	5	48.39	5	48.40	47.95	0	6,616	0.00%
2021/12/30	1	48.60	6	48.59	48.60	-5	6,584	-0.08%
2021/12/29	2	48.30	7	48.35	48.60	-5	6,595	-0.08%
2021/12/28	2	48.90	11	48.94	48.50	-9	6,615	-0.14%
2021/12/27	16	49.08	13	49.10	49.10	3	6,588	0.05%
2021/12/24	7	48.45	1.2	48.61	48.30	5.8	6,555	0.09%
2021/12/23	7	48.04	14	47.97	48.10	-7	6,556	-0.11%
2021/12/22	14	47.90	6.1	47.93	48.10	7.9	6,690	0.12%
2021/12/21	2	47.30	9	47.08	47.50	-7	6,587	-0.11%
2021/12/20	7	46.59	14	46.49	46.50	-7	6,497	-0.11%
2021/12/17	4	46.30	10	46.75	46.20	-6	6,547	-0.09%
2021/12/16	16	46.26	10	46.55	46.65	6	6,626	0.09%
2021/12/14	8	45.36	15	45.48	45.05	-7	6,732	-0.10%
2021/12/13	1	46.70	0	0.00	46.45	1	6,835	0.01%
2021/12/09	2	46.40	5	46.85	46.30	-3	6,874	-0.04%
2021/12/08	11	47.17	1	46.85	46.90	10	6,888	0.15%
2021/12/07	25	47.00	6	46.95	46.80	19	6,964	0.27%
2021/12/06	0	0.00	9	46.58	47.25	-9	7,034	-0.13%
2021/12/03	5	46.40	10	46.27	46.55	-5	7,241	-0.07%
2021/12/02	9	46.38	22	46.28	45.70	-13	7,455	-0.17%
2021/12/01	25	45.88	19	45.81	46.10	6	7,688	0.08%
2021/11/30	10	45.53	20	45.43	46.15	-10	8,094	-0.12%
2021/11/29	21	44.05	12	44.60	44.65	9	8,271	0.11%
2021/11/26	31	45.35	18	45.49	45.20	13	8,644	0.15%
2021/11/25	15	46.35	19	46.35	46.25	-4	8,670	-0.05%
2021/11/24	10	46.33	13	46.43	46.55	-3	8,842	-0.03%
2021/11/23	19	46.85	0	0.00	46.25	19	9,368	0.20%
2021/11/22	11	47.49	4	47.34	47.45	7	9,438	0.07%
2021/11/19	17	48.06	0	0.00	47.30	17	9,517	0.18%
2021/11/18	26	48.78	11	48.92	48.40	15	9,498	0.16%
2021/11/17	25	48.06	30.8	47.45	48.35	-5.8	9,347	-0.06%
2021/11/16	17	46.55	27	46.50	46.30	-10	9,213	-0.11%
2021/11/15	18	47.06	12	47.00	47.15	6	9,247	0.06%
2021/11/12	16	45.97	2	45.80	45.75	14	9,353	0.15%
2021/11/11	14	45.62	0	0.00	45.45	14	9,543	0.15%
2021/11/10	20	45.86	19	45.82	45.80	1	9,771	0.01%
2021/11/09	16	47.19	14	47.29	46.55	2	10,257	0.02%
2021/11/08	5	46.50	10	46.68	46.90	-5	11,219	-0.04%
2021/11/05	10	45.85	0	0.00	46.70	10	12,495	0.08%
2021/11/04	27	46.67	8	46.91	46.45	19	12,611	0.15%
2021/11/03	5	46.15	8	46.17	46.15	-3	12,808	-0.02%
2021/11/02	1	45.80	9	46.74	45.65	-8	13,311	-0.06%
2021/11/01	11	46.43	10	46.61	46.65	1	13,817	0.01%
2021/10/29	17	46.19	6	46.89	46.15	11	14,127	0.08%
2021/10/28	11	46.24	17	46.95	47.10	-6	14,375	-0.04%
2021/10/27	5	45.45	6	45.94	46.15	-1	14,447	-0.01%
2021/10/26	1	46.10	1	45.55	45.65	0	14,582	0.00%
2021/10/25	7	44.75	14	45.21	45.50	-7	14,576	-0.05%
2021/10/22	13	44.88	5	45.12	45.20	8	14,631	0.05%
2021/10/21	4	46.23	4	45.86	44.90	0	14,726	0.00%
2021/10/20	1	45.60	0	0.00	45.45	1	14,803	0.01%
2021/10/19	15	45.66	10	45.27	45.85	5	14,875	0.03%
2021/10/18	12	44.15	5	44.45	44.20	7	14,949	0.05%
2021/10/15	3	44.75	10	44.70	45.10	-7	15,039	-0.05%
2021/10/14	8	43.16	2	43.55	43.70	6	15,270	0.04%
2021/10/13	5	42.97	6	43.01	42.90	-1	15,398	-0.01%
2021/10/12	2.1	44.75	3	44.53	44.30	-0.9	15,531	-0.01%
2021/10/08	2.2	45.89	1	45.40	45.20	1.2	15,779	0.01%
2021/10/07	2	46.40	1	46.30	46.10	1	15,972	0.01%
2021/10/06	3	46.77	3	45.98	44.95	0	16,352	0.00%
2021/10/05	1	44.20	3	45.92	46.45	-2	16,496	-0.01%
2021/10/04	2.2	45.60	1	44.85	44.90	1.2	16,513	0.01%
2021/10/01	3.3	46.60	0	0.00	46.10	3.3	16,612	0.02%
2021/09/30	1	48.10	6	48.15	47.70	-5	16,782	-0.03%
2021/09/29	9.8	48.18	5	47.90	47.55	4.8	16,754	0.03%
2021/09/28	2	50.75	4	50.75	50.50	-2	16,683	-0.01%
2021/09/27	1	51.70	0	0.00	51.60	1	16,736	0.01%
2021/09/24	4	52.03	0	0.00	52.10	4	16,784	0.02%
2021/09/23	4	51.95	1	52.40	51.80	3	16,730	0.02%
2021/09/22	11	51.28	7	51.67	52.50	4	16,601	0.02%
2021/09/17	3	53.50	5	53.44	53.30	-2	16,502	-0.01%
2021/09/16	9	53.47	3	54.00	53.20	6	16,407	0.04%
2021/09/15	2	54.60	1	54.50	54.90	1	16,242	0.01%
2021/09/14	3	55.33	2	55.50	55.20	1	16,241	0.01%
2021/09/13	5	56.06	12	55.73	55.60	-7	16,251	-0.04%
2021/09/10	7	56.50	4	55.90	57.00	3	16,254	0.02%
2021/09/09	8	54.41	4	54.23	54.90	4	16,218	0.02%
2021/09/08	50.1	54.73	3	53.80	53.60	47.1	16,168	0.29%
2021/09/07	37.2	57.11	3	57.07	56.90	34.2	16,026	0.21%
2021/09/06	9	59.66	7	59.56	59.00	2	15,808	0.01%
2021/09/03	3	58.73	37.1	60.21	60.90	-34.1	15,565	-0.22%
2021/09/02	28	57.57	13	58.66	57.10	15	15,242	0.10%
2021/09/01	33	59.76	51	60.07	59.80	-18	15,195	-0.12%
2021/08/31	4	57.98	4.2	58.29	58.80	-0.2	15,020	0.00%
2021/08/30	82	57.57	74	57.95	58.10	8	14,967	0.05%
2021/08/27	50	57.78	25	58.32	56.60	25	14,812	0.17%
2021/08/26	1	55.70	15	56.57	56.50	-14	14,355	-0.10%
2021/08/25	2	55.30	5	55.94	55.30	-3	14,292	-0.02%
2021/08/24	4	55.48	2	55.25	55.30	2	14,183	0.01%
2021/08/23	5	54.68	15	55.19	55.60	-10	14,114	-0.07%
2021/08/20	9	54.21	8	53.98	53.50	1	14,033	0.01%
2021/08/19	4	54.58	10	54.46	54.00	-6	13,916	-0.04%
2021/08/18	8	53.36	28	52.65	55.20	-20	13,872	-0.14%
2021/08/17	33	52.07	26	52.83	51.50	7	13,745	0.05%
2021/08/16	22	54.54	9	55.43	53.90	13	13,497	0.10%
2021/08/13	56	56.91	49	57.03	56.40	7	13,206	0.05%
2021/08/12	50	56.24	71.1	56.93	57.30	-21.1	12,622	-0.17%
2021/08/11	82	55.30	46	56.36	54.00	36	11,454	0.31%
2021/08/10	19	52.91	7	53.10	54.00	12	10,213	0.12%
2021/08/09	8.1	54.41	8	55.44	54.20	0.1	10,159	0.00%
2021/08/06	19.1	56.99	21	57.74	56.20	-1.9	10,026	-0.02%
2021/08/05	53	58.49	83.5	58.69	59.20	-30.5	9,673	-0.32%
2021/08/04	13	56.43	9.1	56.08	56.80	4	9,365	0.04%
2021/08/03	1	55.00	29	55.20	56.20	-28	9,201	-0.30%
2021/08/02	12	53.48	18	53.80	53.00	-6	8,902	-0.07%
2021/07/30	37	52.87	18	53.44	53.30	19	8,827	0.22%
2021/07/29	2	51.50	1	51.60	51.80	1	8,735	0.01%
2021/07/28	10	49.60	12	50.44	50.80	-2	8,793	-0.02%
2021/07/27	7	51.71	6	51.52	51.50	1	8,871	0.01%
2021/07/26	6	51.68	31	52.03	52.80	-25	8,887	-0.28%
2021/07/23	19	51.48	12	51.39	50.70	7	9,021	0.08%
2021/07/22	20	51.79	1	51.50	51.50	19	9,177	0.21%
2021/07/21	16	51.19	6	50.93	51.60	10	9,119	0.11%
2021/07/20	65.1	51.30	15	51.17	50.50	50.1	9,067	0.55%
2021/07/19	27	53.52	3	53.70	53.30	24	8,878	0.27%
2021/07/16	14	53.71	10	54.83	55.20	4	9,090	0.04%
2021/07/15	8	53.54	21	54.03	54.30	-13	9,320	-0.14%
2021/07/14	0	0.00	10	51.74	52.60	-10	9,389	-0.11%
2021/07/13	34	52.59	22	53.35	51.60	12	9,269	0.13%
2021/07/12	7.3	50.68	12	50.47	51.00	-4.7	9,017	-0.05%
2021/07/09	26	49.15	3	49.95	49.75	23	8,937	0.26%
2021/07/08	19	50.02	12	50.22	50.10	7	9,061	0.08%
2021/07/07	59	49.24	29	49.93	51.20	30	9,058	0.33%
2021/07/06	6	48.99	38	48.84	48.80	-32	8,977	-0.36%
2021/07/05	46	49.14	26	48.88	49.25	20	9,205	0.22%
2021/07/02	31	47.72	20	47.71	47.55	11	9,422	0.12%
2021/07/01	44	47.46	10	48.00	48.20	34	9,486	0.36%
2021/06/30	20	47.15	1	47.10	47.60	19	9,534	0.20%
2021/06/29	66	47.30	14	47.76	47.10	52	9,631	0.54%
2021/06/28	7	47.79	4	47.90	47.80	3	9,965	0.03%
2021/06/25	20	47.88	5	47.55	47.55	15	10,123	0.15%
2021/06/24	53	48.26	36	48.23	48.20	17	10,326	0.16%
2021/06/23	1	47.60	4	47.25	47.80	-3	10,547	-0.03%
2021/06/21	15	47.20	9	47.41	47.15	6	10,830	0.06%
2021/06/18	5	49.50	0	0.00	48.25	5	11,158	0.04%
2021/06/17	3	49.08	6	48.78	49.65	-3	11,326	-0.03%
2021/06/16	0	0.00	9	49.12	48.65	-9	11,718	-0.08%
2021/06/15	6	48.57	3	48.65	48.50	3	12,590	0.02%
2021/06/11	1	48.10	9	48.13	48.10	-8	13,633	-0.06%
2021/06/10	5	47.55	8	48.39	48.10	-3	13,816	-0.02%
2021/06/09	17	48.34	7	48.06	47.85	10	14,069	0.07%
2021/06/08	16	47.74	28	47.55	49.00	-12	14,010	-0.09%
2021/06/07	5	45.85	0	0.00	46.15	5	13,821	0.04%
2021/06/04	0	0.00	0.2	45.25	45.20	-0.2	13,751	0.00%
2021/06/03	8	46.70	1	46.50	46.45	7	13,755	0.05%
2021/06/02	5.1	45.75	8	46.19	47.05	-2.9	13,713	-0.02%
2021/06/01	16	45.88	1	46.25	45.70	15	13,645	0.11%
2021/05/31	3	45.32	7	45.19	45.55	-4	13,783	-0.03%
2021/05/28	3	44.87	0	0.00	44.95	3	13,867	0.02%
2021/05/27	2	44.03	1	43.75	44.35	1	13,998	0.01%
2021/05/26	5	44.90	4	44.33	44.25	1	14,215	0.01%
2021/05/25	1	43.30	35	44.44	44.95	-34	14,463	-0.24%
2021/05/24	0	0.00	1	42.25	42.80	-1	14,493	-0.01%
2021/05/21	0	0.00	3	42.13	42.35	-3	14,601	-0.02%
2021/05/20	1	42.55	3	42.45	41.70	-2	14,780	-0.01%
2021/05/18	2	41.33	1	41.55	42.55	1	15,159	0.01%
2021/05/17	1.1	40.52	3	40.73	39.65	-1.9	15,295	-0.01%
2021/05/14	3	43.37	3	43.93	42.35	0	15,213	0.00%
2021/05/13	5	42.66	6	42.53	42.50	-1	15,101	-0.01%
2021/05/12	6	41.88	6	41.72	41.65	0	14,970	0.00%
2021/05/11	45	41.90	5	43.05	41.80	40	14,889	0.27%
2021/05/10	0	0.00	0.8	44.85	44.85	-0.8	14,764	-0.01%
2021/05/07	1	45.00	5	45.39	45.90	-4	14,805	-0.03%
2021/05/06	3.1	44.35	6	44.50	43.90	-2.9	14,811	-0.02%
2021/05/04	5	45.64	2	45.13	45.00	3	14,918	0.02%
2021/05/03	1	48.10	3	47.13	46.30	-2	14,913	-0.01%
2021/04/29	13	48.31	10	49.03	47.70	3	14,963	0.02%
2021/04/28	2	50.75	20	50.09	50.30	-18	14,973	-0.12%
2021/04/27	4	49.30	11	49.28	48.85	-7	15,031	-0.05%
2021/04/26	1	49.20	1	48.90	48.80	0	15,380	0.00%
2021/04/23	10	47.74	3	47.63	48.00	7	15,402	0.05%
2021/04/22	12	49.39	10	49.32	47.30	2	15,496	0.01%
2021/04/21	33	49.56	25	49.43	49.70	8	15,210	0.05%
2021/04/20	13	47.58	35	47.62	47.50	-22	14,944	-0.15%
2021/04/19	2	46.63	2	46.48	46.70	0	15,115	0.00%
2021/04/16	1	46.15	27	46.60	46.65	-26	15,137	-0.17%
2021/04/15	20	44.94	7	45.02	45.25	13	15,095	0.09%
2021/04/14	35	44.74	19	45.18	44.75	16	15,118	0.11%
2021/04/13	22	46.55	23	46.77	45.70	-1	15,079	-0.01%
2021/04/12	8	47.32	22	47.43	46.90	-14	14,988	-0.09%
2021/04/09	42	47.17	17	47.60	46.85	25	14,866	0.17%
2021/04/08	27	46.60	42	45.79	47.50	-15	14,645	-0.10%
2021/04/07	41	45.80	2	45.25	45.30	39	14,326	0.27%
2021/04/06	8	45.30	3	45.22	45.30	5	14,332	0.03%
2021/04/01	1	43.80	9	44.23	44.20	-8	14,267	-0.06%
2021/03/31	10	45.12	5	45.61	44.25	5	14,237	0.04%
2021/03/30	1	44.00	4	44.50	44.90	-3	13,925	-0.02%
2021/03/29	8	44.47	11	44.41	44.15	-3	13,837	-0.02%
2021/03/26	3	44.23	19	44.36	44.65	-16	13,744	-0.12%
2021/03/25	2	42.90	4	43.25	43.30	-2	13,609	-0.01%
2021/03/24	29	43.69	4.1	44.09	43.05	24.9	13,697	0.18%
2021/03/23	16	44.25	26	44.31	44.10	-10	13,653	-0.07%
2021/03/22	4	42.96	18	43.51	42.95	-14	13,468	-0.10%
2021/03/19	17	43.49	17	43.27	43.50	0	13,552	0.00%
2021/03/18	25	42.69	56	42.89	43.75	-31	13,281	-0.23%
2021/03/17	14.1	39.12	71	40.44	40.65	-57	12,769	-0.45%
2021/03/16	29	38.55	1	38.35	38.60	28	11,893	0.24%
2021/03/15	9	38.00	42	38.47	38.20	-33	11,979	-0.28%
2021/03/12	1	37.40	16	37.23	37.40	-15	11,844	-0.13%
2021/03/11	18	36.52	1	36.30	36.80	17	12,524	0.14%
2021/03/10	3	36.78	2	36.50	36.50	1	13,196	0.01%
2021/03/09	15	36.20	3	36.75	36.65	12	13,568	0.09%
2021/03/08	9	37.28	4	37.03	36.70	5	13,606	0.04%
2021/03/05	4	36.85	4	37.35	37.10	0	13,632	0.00%
2021/03/04	0	0.00	7	38.09	37.35	-7	13,696	-0.05%
2021/03/03	15	36.87	0	0.00	37.75	15	13,544	0.11%
2021/03/02	0	0.00	2	38.43	37.30	-2	13,437	-0.01%
2021/02/26	3	37.93	0	0.00	37.70	3	13,320	0.02%
2021/02/25	0	0.00	14	38.45	38.95	-14	13,274	-0.11%
2021/02/24	0	0.00	31	37.22	37.00	-31	13,110	-0.24%
2021/02/23	19	36.62	1	36.70	36.50	18	12,989	0.14%
2021/02/22	11	37.26	23	37.62	37.25	-12	12,899	-0.09%
2021/02/19	5	36.85	41	36.95	37.35	-36	12,757	-0.28%
2021/02/18	13	35.90	34	36.08	36.45	-21	12,566	-0.17%
2021/02/17	28	35.53	28	35.79	35.25	0	12,409	0.00%
2021/02/05	1	34.10	7	34.69	34.35	-6	12,224	-0.05%
2021/02/04	2	34.18	0	0.00	34.00	2	12,219	0.02%
2021/02/03	24	34.37	8	34.26	34.35	16	12,306	0.13%
2021/02/02	13	34.93	19	35.09	34.70	-6	12,344	-0.05%
2021/02/01	11.1	33.16	16	33.38	33.65	-5	12,206	-0.04%
2021/01/29	27	34.06	0	0.00	33.65	27	12,151	0.22%
2021/01/28	8	34.61	5.2	34.79	34.50	2.8	12,056	0.02%
2021/01/27	18.2	35.43	9	35.47	35.25	9.2	11,987	0.08%
2021/01/26	18	35.47	10	35.51	35.00	8	11,917	0.07%
2021/01/25	10	36.52	4	36.81	36.30	6	11,730	0.05%
2021/01/22	21	37.18	10	37.19	37.25	11	11,588	0.09%
2021/01/21	22	36.58	18.1	36.55	37.10	3.9	11,389	0.03%
2021/01/20	21.1	36.74	24	35.86	35.70	-2.9	11,107	-0.03%
2021/01/19	41	37.36	33	37.29	37.05	8	10,777	0.07%
2021/01/18	19	36.08	21	36.06	36.35	-2	10,311	-0.02%
2021/01/15	15	36.19	9	36.34	35.55	6	10,167	0.06%
2021/01/14	8	36.44	15	36.32	36.30	-7	9,987	-0.07%
2021/01/13	5	36.18	12	36.24	36.40	-7	9,871	-0.07%
2021/01/12	30	36.53	55	36.39	35.80	-25	9,708	-0.26%
2021/01/11	28	35.38	10	35.43	35.65	18	9,181	0.20%
2021/01/08	19	34.89	7	35.19	35.10	12	9,041	0.13%
2021/01/07	8	35.14	39	35.10	35.25	-31	8,917	-0.35%
2021/01/06	16	34.93	2	34.78	34.45	14	8,790	0.16%
2021/01/05	9	34.75	0	0.00	34.85	9	8,607	0.10%
2020/12/31	3	34.60	1	34.35	34.35	2	8,526	0.02%
2020/12/30	1	34.70	0	0.00	34.70	1	8,473	0.01%
2020/12/29	0	0.00	29	34.84	35.00	-29	8,439	-0.34%
2020/12/28	4	34.60	0	0.00	34.50	4	8,260	0.05%
2020/12/25	13	34.40	25	34.54	34.40	-12	8,197	-0.15%
2020/12/24	0	0.00	21	33.76	34.05	-21	8,103	-0.26%
2020/12/23	11	33.42	0	0.00	33.50	11	8,069	0.14%
2020/12/22	2	34.60	2	34.50	33.50	0	8,055	0.00%
2020/12/21	13	34.09	8	34.27	34.35	5	7,954	0.06%
2020/12/18	22	34.62	17	35.27	34.70	5	7,861	0.06%
2020/12/17	29	34.38	10	34.75	34.95	19	7,605	0.25%
2020/12/16	16	35.02	12	35.49	34.55	4	7,451	0.05%
2020/12/15	56	35.35	0	0.00	34.65	56	7,247	0.77%
2020/12/14	18	36.81	2	37.13	36.60	16	6,932	0.23%
2020/12/11	34	36.49	36	37.03	37.15	-2	6,728	-0.03%
2020/12/10	7	36.72	8	36.69	36.75	-1	6,262	-0.02%
2020/12/09	4	37.05	19	36.85	37.05	-15	6,067	-0.25%
2020/12/08	34	35.77	2.5	35.79	36.25	31.5	5,772	0.55%
2020/12/07	46.5	37.56	69	37.07	36.50	-22.5	5,536	-0.41%
2020/12/04	34	35.01	77.1	35.01	35.70	-43.1	4,719	-0.91%
2020/12/03	7	32.97	42	33.38	33.20	-35	3,957	-0.88%
2020/12/02	1	32.35	27	32.34	32.30	-26	3,599	-0.72%
2020/12/01	28	31.80	14	31.99	32.00	14	3,505	0.40%
2020/11/30	19	31.85	5	31.98	31.85	14	3,431	0.41%
2020/11/27	7	31.32	0	0.00	31.25	7	3,315	0.21%
2020/11/26	4	31.28	33	31.34	31.50	-29	3,295	-0.88%
2020/11/25	21	31.37	1	31.20	31.20	20	3,292	0.61%
2020/11/24	13	32.12	13	31.88	31.65	0	3,235	0.00%
2020/11/23	2	31.60	7	31.48	31.95	-5	3,045	-0.16%
2020/11/19	0	0.00	1.5	30.50	30.35	-1.5	2,834	-0.05%
2020/11/18	0	0.00	1	30.60	30.45	-1	2,811	-0.04%
2020/11/17	0	0.00	3	30.25	30.05	-3	2,786	-0.11%
2020/11/16	0	0.00	3	29.92	30.00	-3	2,838	-0.11%
2020/11/13	0	29.75	0	0.00	29.50	0	2,841	0.00%
2020/11/12	0	0.00	3	29.45	29.30	-3	2,825	-0.11%
2020/11/11	8	29.86	4	29.88	30.00	4	2,791	0.14%
2020/11/10	1	30.10	3	29.80	29.85	-2	2,697	-0.07%
2020/11/09	0	0.00	18	29.23	29.30	-18	2,667	-0.67%
2020/11/06	3	28.95	3	28.80	28.90	0	2,688	0.00%
2020/11/02	16	28.03	0	0.00	28.05	16	2,762	0.58%
2020/10/28	7	28.81	0	0.00	28.75	7	2,779	0.25%
2020/10/27	0	0.00	5	29.03	29.00	-5	2,804	-0.18%
2020/10/23	5	29.35	0	0.00	29.35	5	2,911	0.17%
2020/10/13	0	0.00	2	28.93	28.90	-2	3,134	-0.06%
2020/10/12	0	0.00	30	29.07	29.10	-30	3,197	-0.94%
2020/10/08	1	28.70	0	0.00	28.65	1	3,193	0.03%
2020/10/06	2	28.85	0	0.00	28.75	2	3,276	0.06%
2020/09/30	0	0.00	2	28.28	28.55	-2	3,383	-0.06%
2020/09/29	0	0.00	3	28.33	28.30	-3	3,453	-0.09%
2020/09/28	4	28.18	1	28.30	28.30	3	3,589	0.08%
2020/09/25	3	27.55	1	27.65	27.25	2	3,869	0.05%
2020/09/24	1	28.20	2	28.00	28.05	-1	4,006	-0.02%
2020/09/23	5	28.72	1	28.85	28.55	4	4,036	0.10%
2020/09/21	0	0.00	10	29.85	29.45	-10	4,412	-0.23%
2020/09/18	0	0.00	1	29.95	29.90	-1	4,444	-0.02%
2020/09/17	0	0.00	4	29.70	29.90	-4	4,521	-0.09%
2020/09/16	1	29.50	1	29.55	29.50	0	4,532	0.00%
2020/09/15	3	29.60	0	0.00	29.65	3	4,594	0.07%
2020/09/14	0	0.00	3	29.42	29.50	-3	4,750	-0.06%
2020/09/11	2	28.60	3	28.58	28.55	-1	4,866	-0.02%
2020/09/10	3	29.38	3	29.35	28.95	0	4,959	0.00%
2020/09/09	3	29.02	0	0.00	29.30	3	5,069	0.06%
2020/09/07	39	29.48	1	29.45	29.30	38	5,260	0.72%
2020/09/04	0	0.00	6	28.90	29.10	-6	5,470	-0.11%
2020/09/03	6	29.55	0	0.00	29.35	6	5,531	0.11%
2020/09/02	0	0.00	1	29.40	29.40	-1	5,595	-0.02%
2020/08/31	2	29.20	0	0.00	29.10	2	5,780	0.03%
2020/08/27	1	29.65	15	29.83	29.65	-14	6,192	-0.23%
2020/08/26	8	29.65	0	0.00	29.65	8	6,893	0.12%
2020/08/25	7	29.59	10	29.56	29.80	-3	6,970	-0.04%
2020/08/21	10	29.25	2	29.28	29.25	8	7,034	0.11%
2020/08/20	25	29.41	5	29.10	29.10	20	7,055	0.28%
2020/08/19	14	30.70	1	30.70	30.60	13	7,002	0.19%
2020/08/18	3	31.75	3	31.55	31.45	0	6,951	0.00%
2020/08/17	7	31.87	0	0.00	31.95	7	6,996	0.10%
2020/08/14	1	31.80	6	31.84	31.90	-5	7,147	-0.07%
2020/08/13	6	32.55	40	32.40	31.85	-34	7,177	-0.47%
2020/08/12	1	31.75	4	32.23	32.15	-3	7,191	-0.04%
2020/08/11	11	32.00	2	31.73	31.75	9	7,203	0.12%
2020/08/07	4	32.08	7	32.04	31.90	-3	7,338	-0.04%
2020/08/06	2	32.25	3	32.38	32.20	-1	7,384	-0.01%
2020/08/05	42	32.60	6	32.58	32.55	36	7,428	0.48%
2020/08/04	3	32.03	2	32.13	32.05	1	7,553	0.01%
2020/08/03	13	31.98	14	31.99	31.95	-1	7,742	-0.01%
2020/07/31	6	32.06	3	32.12	31.90	3	8,030	0.04%
2020/07/30	11	32.05	15	32.24	32.00	-4	8,114	-0.05%
2020/07/29	7	30.98	7	30.81	31.15	0	8,296	0.00%
2020/07/28	9	30.92	16	30.87	30.35	-7	8,465	-0.08%
2020/07/27	12.5	31.32	4	31.16	31.20	8.5	8,491	0.10%
2020/07/24	10	31.87	14	31.61	31.45	-4	8,488	-0.05%
2020/07/23	7	32.37	3	32.30	32.35	4	8,495	0.05%
2020/07/22	9	32.48	5	32.58	32.65	4	8,636	0.05%
2020/07/21	3	32.03	0	0.00	32.00	3	8,655	0.03%
2020/07/20	13	31.48	16	31.47	31.65	-3	8,689	-0.03%
2020/07/17	13	32.07	8	31.98	31.75	5	8,692	0.06%
2020/07/16	6	32.31	0	0.00	32.15	6	8,729	0.07%
2020/07/15	3	32.47	10	32.38	32.30	-7	8,733	-0.08%
2020/07/14	1	32.55	3	32.35	32.25	-2	8,813	-0.02%
2020/07/13	7	32.60	1	32.85	32.80	6	8,851	0.07%
2020/07/10	14	32.39	29	32.22	32.00	-15	8,986	-0.17%
2020/07/09	23	33.32	10	33.24	32.90	13	8,967	0.14%
2020/07/08	4	33.30	4	33.35	33.30	0	8,993	0.00%
2020/07/07	20	33.92	20	33.79	33.65	0	9,043	0.00%
2020/07/06	16	34.13	33	34.56	34.00	-17	9,022	-0.19%
2020/07/03	9	33.31	62	33.26	33.40	-53	8,798	-0.60%
2020/07/02	3	32.05	10	31.97	32.40	-7	8,730	-0.08%
2020/07/01	19	31.93	2	31.80	31.60	17	8,715	0.20%
2020/06/30	3	33.87	0	0.00	33.80	3	8,505	0.04%
2020/06/29	12	33.13	10	33.37	33.50	2	8,367	0.02%
2020/06/24	5	33.49	3	33.60	33.55	2	8,360	0.02%
2020/06/23	4	34.30	3	33.88	33.85	1	8,358	0.01%
2020/06/22	3	34.40	5	34.29	34.20	-2	8,367	-0.02%
2020/06/19	12	34.53	25	34.74	34.80	-13	8,473	-0.15%
2020/06/18	20	34.16	5.3	34.29	34.50	14.7	8,355	0.18%
2020/06/17	23	34.05	20	34.08	33.75	3	8,233	0.04%
2020/06/16	15	33.08	10	33.53	33.60	5	8,204	0.06%
2020/06/15	8	32.79	15	32.86	32.55	-7	8,277	-0.08%
2020/06/12	10	32.91	11	32.85	33.25	-1	8,262	-0.01%
2020/06/11	26	33.79	36	33.84	33.45	-10	8,238	-0.12%
2020/06/10	10	33.43	2	33.38	33.35	8	8,093	0.10%
2020/06/09	22	33.25	15	33.26	33.10	7	8,205	0.09%
2020/06/08	12	33.60	6	33.58	33.65	6	8,314	0.07%
2020/06/05	23	33.35	38	33.42	33.35	-15	8,602	-0.17%
2020/06/04	50	33.02	3.2	33.29	32.90	46.8	8,829	0.53%
2020/06/03	14	33.24	2	33.25	33.25	12	8,871	0.14%
2020/06/02	41	34.21	69	34.24	34.05	-28	8,641	-0.32%
2020/06/01	21	31.60	8	31.66	32.15	13	8,011	0.16%
2020/05/29	1	30.90	37	31.27	30.90	-36	7,960	-0.45%
2020/05/28	45	31.21	11	31.24	30.90	34	7,960	0.43%
2020/05/27	11	31.62	19	31.39	31.55	-8	7,943	-0.10%
2020/05/26	3	31.70	5	31.49	31.35	-2	7,928	-0.03%
2020/05/25	14	31.08	12	31.36	31.50	2	7,894	0.03%
2020/05/22	5	31.81	8	31.84	31.40	-3	7,883	-0.04%
2020/05/21	40	31.78	10	31.99	32.05	30	7,858	0.38%
2020/05/20	0	0.00	1	31.10	31.10	-1	7,707	-0.01%
2020/05/19	2	30.35	0	0.00	30.45	2	7,691	0.03%
2020/05/18	13	30.48	1	30.60	30.25	12	7,642	0.16%
2020/05/15	1	31.40	2	30.70	30.80	-1	7,614	-0.01%
2020/05/14	1	32.05	8	31.24	31.15	-7	7,541	-0.09%
2020/05/13	4	32.31	0	0.00	32.40	4	7,448	0.05%
2020/05/12	6	32.40	1	32.70	32.30	5	7,429	0.07%
2020/05/11	7	32.64	5	32.79	32.55	2	7,377	0.03%
2020/05/08	1	32.15	18	32.02	32.20	-17	7,245	-0.23%
2020/05/07	8	32.05	7	32.01	31.60	1	7,055	0.01%
2020/05/06	3	31.45	5	31.71	31.75	-2	6,778	-0.03%
2020/05/05	15	31.80	1	31.70	32.00	14	6,687	0.21%
2020/05/04	1	30.50	1	30.00	31.50	0	6,462	0.00%
2020/04/30	1	30.55	22	30.52	30.70	-21	6,301	-0.33%
2020/04/28	15	30.20	6	30.02	30.10	9	6,275	0.14%
2020/04/27	0	0.00	5	30.45	30.35	-5	6,328	-0.08%
2020/04/24	0	0.00	8	29.23	29.30	-8	6,208	-0.13%
2020/04/23	5	28.80	0	0.00	28.55	5	6,138	0.08%
2020/04/22	3	28.00	7	28.42	28.80	-4	6,075	-0.07%
2020/04/21	7	28.94	11	29.43	28.60	-4	6,050	-0.07%
2020/04/20	0	0.00	12	29.44	29.30	-12	5,994	-0.20%
2020/04/17	20	29.21	0	0.00	29.00	20	5,936	0.34%
2020/04/16	10	29.23	15	29.43	29.25	-5	5,879	-0.09%
2020/04/15	8	29.63	8	29.73	29.60	0	5,868	0.00%
2020/04/14	2	28.28	0	0.00	28.55	2	5,710	0.04%
2020/04/13	2	27.90	0	0.00	27.90	2	5,703	0.04%
2020/04/10	9	28.49	0	0.00	28.45	9	5,665	0.16%
2020/04/09	10	28.40	10	28.66	29.25	0	5,567	0.00%
2020/04/08	1	27.60	7	28.13	28.35	-6	5,455	-0.11%
2020/04/07	3	27.10	3	27.35	27.55	0	5,460	0.00%
2020/04/06	1	26.45	0	0.00	26.75	1	5,338	0.02%
2020/03/31	1	26.60	0	0.00	26.60	1	5,317	0.02%
2020/03/27	13	26.42	2	26.70	26.15	11	5,279	0.21%
2020/03/26	3	26.68	9	26.74	26.60	-6	5,191	-0.12%
2020/03/25	14	26.91	0	0.00	26.55	14	5,159	0.27%
2020/03/24	2	26.05	3	26.05	25.80	-1	5,009	-0.02%
2020/03/23	2	25.25	0	0.00	25.20	2	4,975	0.04%
2020/03/20	3	25.88	0	0.00	25.95	3	5,061	0.06%
2020/03/19	0	0.00	8	24.46	24.30	-8	4,986	-0.16%
2020/03/18	3	25.80	2	25.68	25.00	1	4,972	0.02%
2020/03/17	1	25.65	13	25.12	25.45	-12	4,949	-0.24%
2020/03/16	13	26.67	0	0.00	25.50	13	4,935	0.26%
2020/03/13	4	25.70	3	26.00	26.95	1	4,851	0.02%
2020/03/12	1	28.30	5	28.55	28.10	-4	4,697	-0.09%
2020/03/11	18	30.97	2.8	31.08	29.80	15.2	4,571	0.33%
2020/03/10	5	31.16	7	31.14	32.50	-2	4,266	-0.05%
2020/03/09	5	30.73	6	30.94	30.70	-1	4,076	-0.02%
2020/03/06	6	30.27	2	30.50	30.55	4	3,927	0.10%
2020/03/05	3	29.95	0	0.00	30.10	3	3,952	0.08%
2020/03/04	0	0.00	2	29.40	29.40	-2	4,006	-0.05%
2020/03/02	0	0.00	3	28.80	29.15	-3	4,070	-0.07%
2020/02/27	5	29.73	0	0.00	29.45	5	4,078	0.12%
2020/02/25	0	0.00	3	30.40	30.65	-3	4,183	-0.07%
2020/02/19	1	31.10	0	0.00	31.10	1	4,564	0.02%
2020/02/17	0	0.00	1	30.80	30.75	-1	5,074	-0.02%
2020/02/14	0	0.00	25	30.70	31.05	-25	5,331	-0.47%
2020/02/10	0	0.00	20	30.08	30.00	-20	7,657	-0.26%
2020/02/07	25	30.10	0	0.00	30.00	25	7,673	0.33%
2020/02/05	0.5	29.70	0	0.00	29.70	0.5	7,674	0.01%
2020/02/04	0	0.00	0.8	29.55	29.55	-0.8	7,664	-0.01%
2020/02/03	3	27.65	3	28.60	28.90	0	7,674	0.00%
2020/01/31	0	0.00	8	30.12	30.00	-8	7,640	-0.10%
2020/01/30	21	30.11	26	29.95	29.95	-5	7,627	-0.07%
2020/01/20	15	33.33	0	0.00	33.25	15	7,551	0.20%
2020/01/16	1.3	33.84	0	0.00	33.85	1.3	7,616	0.02%
2020/01/13	1	34.25	1	34.15	34.15	0	7,759	0.00%
2020/01/10	2	33.95	0	0.00	34.00	2	7,806	0.03%
2020/01/09	4	34.20	40	33.43	34.25	-36	7,821	-0.46%
2020/01/07	50	32.81	0	0.00	32.70	50	7,993	0.63%
2020/01/06	70	33.59	0	0.00	33.40	70	8,007	0.87%
2020/01/03	0	0.00	30	34.29	34.20	-30	8,018	-0.37%
2020/01/02	3	34.45	2	34.65	34.55	1	8,026	0.01%
2019/12/26	15	34.68	0	0.00	34.40	15	7,974	0.19%
2019/12/24	17	35.04	0	0.00	34.60	17	8,197	0.21%
2019/12/20	1	35.60	2	35.68	35.20	-1	8,280	-0.01%
2019/12/19	2	35.50	0	0.00	35.55	2	8,291	0.02%
2019/12/17	1	36.20	4	36.31	36.25	-3	8,288	-0.04%
2019/12/16	0	0.00	1	35.50	35.55	-1	8,217	-0.01%
2019/12/13	28	35.99	0	0.00	35.30	28	8,241	0.34%
2019/12/11	2	35.73	2	35.48	35.45	0	8,152	0.00%
2019/12/09	0	0.00	0.4	35.00	35.15	-0.4	8,308	0.00%
2019/12/06	0	0.00	21	34.85	34.85	-21	8,344	-0.25%
2019/12/05	2	35.00	1	35.10	35.20	1	8,441	0.01%
2019/12/04	21	35.17	0	0.00	35.05	21	8,507	0.25%
2019/12/03	1	33.65	21	34.56	34.20	-20	8,557	-0.23%
2019/12/02	0	0.00	1	33.90	34.00	-1	8,711	-0.01%
2019/11/29	21	34.23	0	0.00	34.25	21	8,695	0.24%
2019/11/28	5	35.31	0	0.00	35.20	5	8,632	0.06%
2019/11/27	1	35.50	0	0.00	35.45	1	8,629	0.01%
2019/11/26	0	0.00	1	35.60	35.80	-1	8,686	-0.01%
2019/11/22	3	35.28	50	35.25	35.15	-47	8,752	-0.54%
2019/11/21	24	35.60	20	36.10	36.00	4	8,769	0.05%
2019/11/19	2	36.65	0	0.00	37.10	2	8,699	0.02%
2019/11/18	0	0.00	2	36.90	36.75	-2	8,677	-0.02%
2019/11/15	24	37.12	2	37.55	36.25	22	8,639	0.25%
2019/11/14	3	36.88	10	36.95	36.70	-7	8,431	-0.08%
2019/11/13	9	38.11	6	38.28	37.80	3	8,297	0.04%
2019/11/12	10	37.29	10	37.42	38.00	0	8,142	0.00%
2019/11/11	14	36.29	10.5	35.83	35.95	3.5	7,823	0.04%
2019/11/08	21.2	34.39	56	35.40	35.80	-34.8	7,792	-0.45%
2019/11/07	21	33.05	23	32.71	33.40	-2	7,242	-0.03%
2019/11/05	10	30.70	10	30.50	30.50	0	7,313	0.00%
2019/11/04	10	30.55	10	30.80	30.80	0	7,415	0.00%
2019/11/01	0	0.00	5	30.00	30.55	-5	7,566	-0.07%
2019/10/29	15	30.71	10	30.30	30.30	5	7,851	0.06%
2019/10/28	10	30.70	11	30.70	30.70	-1	7,960	-0.01%
2019/10/25	1	31.65	1	31.25	31.20	0	8,022	0.00%
2019/10/24	0	0.00	1	31.60	31.70	-1	8,071	-0.01%
2019/10/22	0	0.00	1	30.70	30.75	-1	8,168	-0.01%
2019/10/21	1	31.30	0	0.00	31.00	1	8,206	0.01%
2019/10/18	3	31.68	3	31.28	31.75	0	8,207	0.00%
2019/10/17	20	30.95	20	31.45	31.45	0	8,213	0.00%
2019/10/16	11	30.82	10	30.80	30.80	1	8,214	0.01%
2019/10/15	27	31.69	26	30.51	30.65	1	8,252	0.01%
2019/10/14	16	32.32	0	0.00	31.90	16	8,173	0.20%
2019/10/09	0	0.00	1	32.05	32.30	-1	8,148	-0.01%
2019/10/02	3	32.25	3	32.45	32.95	0	8,198	0.00%
2019/10/01	0	0.00	9	32.34	32.95	-9	8,163	-0.11%
2019/09/27	6	32.11	1	31.70	31.55	5	8,072	0.06%
2019/09/26	0	0.00	10	33.41	33.45	-10	7,933	-0.13%
2019/09/25	0	0.00	4	33.01	33.20	-4	7,902	-0.05%
2019/09/23	0	0.00	1	33.65	33.45	-1	7,902	-0.01%
2019/09/20	1	33.30	0	0.00	33.40	1	7,900	0.01%
2019/09/17	6	33.13	1	32.80	32.80	5	7,767	0.06%
2019/09/16	4	33.46	1	33.65	33.40	3	7,735	0.04%
2019/09/12	2	33.68	3	33.95	34.00	-1	7,669	-0.01%
2019/09/11	6	33.04	7	33.39	33.45	-1	7,566	-0.01%
2019/09/10	2	32.60	9	32.32	32.50	-7	7,436	-0.09%
2019/09/09	12	32.96	22	33.50	32.65	-10	7,367	-0.14%
2019/09/06	0	0.00	0.5	32.60	32.90	-0.5	7,200	-0.01%
2019/09/05	5	32.75	6.5	32.29	32.50	-1.5	7,044	-0.02%
2019/09/04	6	32.02	15	31.71	32.15	-9	6,853	-0.13%
2019/09/03	0	0.00	3	31.18	31.20	-3	6,666	-0.05%
2019/09/02	1	31.05	4	31.30	31.20	-3	6,637	-0.05%
2019/08/30	23	30.81	1	30.80	30.80	22	6,613	0.33%
2019/08/29	3	30.78	0	0.00	30.70	3	6,570	0.05%
2019/08/28	0	0.00	1	30.25	30.10	-1	6,521	-0.02%
2019/08/27	2	30.90	2.2	30.73	30.70	-0.2	6,492	0.00%
2019/08/26	1	30.45	0	0.00	30.25	1	6,376	0.02%
2019/08/23	7	30.22	3	30.20	30.00	4	6,289	0.06%
2019/08/21	1	30.65	1	30.50	30.55	0	6,268	0.00%
2019/08/20	2	30.58	4	30.65	30.60	-2	6,373	-0.03%
2019/08/19	0	0.00	33	30.20	30.15	-33	6,273	-0.53%
2019/08/16	27	30.03	4	30.00	29.60	23	6,315	0.36%
2019/08/15	3	29.10	8	28.82	29.40	-5	6,208	-0.08%
2019/08/14	5	29.40	16	29.44	29.10	-11	6,132	-0.18%
2019/08/13	17	30.19	7	30.43	29.60	10	6,004	0.17%
2019/08/12	34	31.03	30.7	30.52	31.50	3.3	5,745	0.06%
2019/08/08	2	28.65	16	28.70	28.95	-14	5,320	-0.26%
2019/08/07	40	27.65	104	28.15	27.70	-64	5,099	-1.25%	大賣/
2019/08/06	7	28.23	2	28.30	28.25	5	4,788	0.10%
2019/08/05	3	28.45	19	28.41	28.45	-16	4,690	-0.34%
2019/08/02	5	27.90	19	27.90	27.80	-14	4,576	-0.31%
2019/08/01	0	0.00	2	28.80	28.80	-2	4,498	-0.04%
2019/07/31	0	0.00	6	29.05	28.65	-6	4,485	-0.13%
2019/07/30	0	0.00	20.5	28.78	28.20	-20.5	4,404	-0.47%
2019/07/29	1	28.35	0	0.00	28.65	1	4,356	0.02%
2019/07/26	0	0.00	7	28.26	28.20	-7	4,290	-0.16%
2019/07/25	1	27.70	2	27.83	28.05	-1	4,201	-0.02%
2019/07/24	1	27.55	3	27.50	27.55	-2	4,103	-0.05%
2019/07/23	6	26.90	1	26.90	26.95	5	4,053	0.12%
2019/07/22	20	26.20	2	26.50	26.65	18	3,997	0.45%
2019/07/18	10	26.10	21	26.09	26.10	-11	3,956	-0.28%
2019/07/17	3	26.27	0	0.00	25.90	3	3,955	0.08%
2019/07/16	1	25.85	0	0.00	25.70	1	3,920	0.03%
2019/07/15	0	0.00	3	25.10	25.25	-3	3,895	-0.08%
2019/07/12	2	25.30	0	0.00	25.30	2	3,958	0.05%
2019/07/11	0	0.00	4	25.20	25.55	-4	3,970	-0.10%
2019/07/09	20	24.85	0	0.00	24.85	20	4,023	0.50%
2019/07/08	2	24.60	0	0.00	24.90	2	4,155	0.05%
2019/07/03	0.3	24.60	0	0.00	24.65	0.3	4,828	0.01%
2019/07/01	0	0.00	2	24.38	24.50	-2	5,257	-0.04%
2019/06/21	1	24.10	0	0.00	24.30	1	5,719	0.02%
2019/06/19	1	23.80	10	23.95	23.95	-9	6,047	-0.15%
2019/06/18	1	23.50	1	23.40	23.40	0	6,351	0.00%
2019/06/05	11	24.37	1	24.35	24.35	10	7,642	0.13%
2019/06/04	4	23.60	0	0.00	23.80	4	8,110	0.05%
2019/06/03	0	0.00	5	23.20	23.50	-5	8,206	-0.06%
2019/05/29	0	0.00	1	22.60	22.35	-1	8,489	-0.01%
2019/05/28	0	0.00	2	22.80	22.80	-2	8,484	-0.02%
2019/05/27	2	22.38	0	0.00	22.35	2	8,381	0.02%
2019/05/17	2	24.90	0	0.00	24.90	2	8,034	0.02%
2019/05/15	0	0.00	1	26.30	26.40	-1	7,973	-0.01%
2019/05/14	0	0.00	2	26.00	26.00	-2	8,024	-0.02%
2019/05/09	1	25.95	0	0.00	25.95	1	7,945	0.01%
2019/05/07	0	0.00	4	26.93	26.95	-4	7,867	-0.05%
2019/05/06	4	26.25	0	0.00	26.20	4	7,826	0.05%
2019/05/03	3	27.15	0	0.00	27.35	3	7,787	0.04%
2019/05/02	3	26.80	0	0.00	27.10	3	7,744	0.04%
2019/04/30	6	26.40	6	26.90	26.90	0	7,734	0.00%
2019/04/29	1	26.50	1	26.45	26.70	0	7,722	0.00%
2019/04/25	2	27.00	0	0.00	27.15	2	7,644	0.03%
2019/04/23	16	27.32	3	26.85	27.35	13	7,597	0.17%
2019/04/22	30	27.25	0	0.00	27.10	30	7,548	0.40%
2019/04/19	0	0.00	3	27.30	27.55	-3	7,499	-0.04%
2019/04/18	9	26.92	0	0.00	26.70	9	7,487	0.12%
2019/04/17	7	27.26	2	27.25	27.40	5	7,426	0.07%
2019/04/15	1	27.40	0	0.00	27.75	1	7,365	0.01%
2019/04/12	4	27.61	12	27.53	27.45	-8	7,359	-0.11%
2019/04/11	9	28.66	4	28.30	28.30	5	7,239	0.07%
2019/04/10	5	28.70	9.7	28.92	29.20	-4.7	7,017	-0.07%
2019/04/09	20.5	28.78	19	28.93	29.05	1.5	6,887	0.02%
2019/04/08	17	28.10	22	27.99	27.90	-5	6,616	-0.08%
2019/04/03	10	27.28	0	0.00	27.20	10	6,382	0.16%
2019/04/02	3	26.75	0	0.00	26.70	3	6,251	0.05%
2019/03/29	1	26.20	0	0.00	26.20	1	6,052	0.02%
2019/03/28	5.8	26.13	3	26.30	26.10	2.8	6,048	0.05%
2019/03/27	0	0.00	1	26.20	26.45	-1	6,038	-0.02%
2019/03/26	5	26.96	5	27.68	26.60	0	6,024	0.00%
2019/03/25	6	26.88	3	27.15	26.95	3	5,894	0.05%
2019/03/22	15	27.03	52	27.20	26.95	-37	5,890	-0.63%
2019/03/21	33	27.12	47	27.15	26.95	-14	5,757	-0.24%
2019/03/20	14	26.16	19	26.38	26.45	-5	5,487	-0.09%
2019/03/19	24	25.33	2	25.15	25.20	22	5,169	0.43%
2019/03/15	1	24.40	0	0.00	24.30	1	4,960	0.02%
2019/03/14	6.3	24.03	0	0.00	23.90	6.3	4,976	0.13%
2019/03/08	13	24.50	28	24.79	24.60	-15	5,016	-0.30%
2019/03/07	4	26.40	24	26.39	26.70	-20	4,585	-0.44%
2019/03/06	1	25.90	6	26.43	25.90	-5	4,513	-0.11%
2019/03/05	17	26.36	18	26.44	25.95	-1	4,473	-0.02%
2019/03/04	0	0.00	8	26.04	26.15	-8	4,406	-0.18%
2019/02/27	1	25.15	2	25.45	25.55	-1	4,320	-0.02%
2019/02/26	2	25.80	3	25.85	25.50	-1	4,380	-0.02%
2019/02/25	1	25.30	7	25.55	25.65	-6	4,400	-0.14%
2019/02/22	3	25.22	2	25.50	25.20	1	4,471	0.02%
2019/02/21	10	25.12	2	25.50	25.05	8	4,667	0.17%
2019/02/20	2	25.50	0	0.00	25.40	2	4,740	0.04%
2019/02/19	1	25.55	1	25.85	25.65	0	4,860	0.00%
2019/02/18	1	25.60	0	0.00	25.75	1	4,899	0.02%
2019/02/15	1	25.55	2	25.80	25.40	-1	4,952	-0.02%
2019/02/14	13	25.70	3.7	25.65	25.50	9.3	5,080	0.18%
2019/02/13	7	25.75	8.5	25.81	25.70	-1.5	5,207	-0.03%
2019/02/12	0	0.00	4	25.38	25.35	-4	5,280	-0.08%
2019/02/11	0	0.00	4	24.91	25.05	-4	5,421	-0.07%
2019/01/30	20	24.62	0	0.00	24.65	20	5,464	0.37%
2019/01/25	7	25.39	5	25.65	25.50	2	5,897	0.03%
2019/01/24	3	25.50	3	25.67	25.10	0	6,015	0.00%
2019/01/23	0	0.00	2	24.95	24.95	-2	6,037	-0.03%
2019/01/21	1	24.80	0	0.00	24.65	1	6,294	0.02%
2019/01/18	1	24.90	0	0.00	24.90	1	6,485	0.02%
2019/01/17	1	24.65	0	0.00	24.75	1	6,663	0.02%
2019/01/16	1	24.80	2	24.98	24.80	-1	6,763	-0.01%
2019/01/15	0	0.00	4	24.50	24.55	-4	6,861	-0.06%
2019/01/14	6	24.38	7	24.51	24.30	-1	6,976	-0.01%
2019/01/11	9	24.22	20	24.30	24.40	-11	7,153	-0.15%
2019/01/10	9	24.11	0	0.00	24.05	9	7,215	0.12%
2019/01/09	4	24.80	2	25.10	25.05	2	7,208	0.03%
2019/01/08	5	24.61	3	24.68	24.85	2	7,352	0.03%
2019/01/07	11	24.76	0	0.00	24.60	11	7,500	0.15%
2019/01/04	4	25.03	1	25.00	25.20	3	7,669	0.04%
2019/01/03	1	25.85	0	0.00	25.85	1	7,769	0.01%
2019/01/02	1	26.20	5	26.15	26.30	-4	7,808	-0.05%
2018/12/28	0	0.00	4	25.99	26.10	-4	7,853	-0.05%
2018/12/27	0	0.00	4	25.40	25.50	-4	7,899	-0.05%
2018/12/26	5	25.10	0	0.00	25.10	5	8,017	0.06%
2018/12/24	5	26.05	5	26.10	25.95	0	8,384	0.00%
2018/12/22	5	25.70	0	0.00	25.70	5	8,510	0.06%
2018/12/20	1	25.45	3	26.00	25.70	-2	8,950	-0.02%
2018/12/19	2	26.30	1	26.40	26.30	1	9,065	0.01%
2018/12/18	2	26.15	3	26.32	26.10	-1	9,068	-0.01%
2018/12/17	19	26.86	0	0.00	26.30	19	9,002	0.21%
2018/12/14	3	27.12	1	27.20	27.05	2	8,877	0.02%
2018/12/13	5.1	27.91	2	28.15	27.80	3.1	8,790	0.03%
2018/12/12	11	28.47	8	28.58	28.30	3	8,790	0.03%
2018/12/11	0	0.00	3	27.90	27.75	-3	8,667	-0.03%
2018/12/10	0	0.00	1	27.05	27.50	-1	8,747	-0.01%
2018/12/07	12	28.03	6	27.47	27.30	6	8,732	0.07%
2018/12/06	0	0.00	2	27.65	27.60	-2	8,638	-0.02%
2018/12/05	7	27.57	1	27.70	27.45	6	8,530	0.07%
2018/12/04	0	0.00	5	28.12	28.20	-5	8,440	-0.06%
2018/12/03	10	28.31	14	28.54	28.05	-4	8,336	-0.05%
2018/11/30	1	27.25	2	27.18	27.30	-1	8,115	-0.01%
2018/11/29	2	26.83	1	27.00	26.70	1	8,013	0.01%
2018/11/28	1	26.70	1	27.00	26.65	0	7,944	0.00%
2018/11/27	4	26.13	6	26.58	26.85	-2	7,892	-0.03%
2018/11/23	3	25.73	0	0.00	25.70	3	7,765	0.04%
2018/11/22	0.5	26.20	2	26.60	26.20	-1.5	7,691	-0.02%
2018/11/20	0	0.00	12	27.13	26.55	-12	7,541	-0.16%
2018/11/19	0	0.00	5.6	26.54	26.75	-5.6	7,343	-0.08%
2018/11/16	1	26.90	1	27.20	26.20	0	7,267	0.00%
2018/11/15	11	26.76	18	26.88	26.90	-7	7,149	-0.10%
2018/11/14	6	26.83	1	27.20	26.70	5	7,168	0.07%
2018/11/13	0	0.00	13	27.20	27.20	-13	7,135	-0.18%
2018/11/12	0	0.00	2	27.03	26.80	-2	7,010	-0.03%
2018/11/09	16	26.01	25	26.24	26.15	-9	6,859	-0.13%
2018/11/08	6	26.13	11	25.96	25.80	-5	6,755	-0.07%
2018/11/07	2	25.43	0	0.00	25.40	2	6,632	0.03%
2018/11/06	9	25.44	5	25.42	25.25	4	6,595	0.06%
2018/11/05	10	24.67	10	24.85	25.10	0	6,425	0.00%
2018/11/02	2	24.35	12	24.40	24.60	-10	6,305	-0.16%
2018/11/01	1	22.05	8.2	23.36	23.45	-7.2	6,071	-0.12%
2018/10/31	0	0.00	1	21.30	21.35	-1	5,914	-0.02%
2018/10/30	5	20.72	33.1	20.33	20.20	-28.1	5,841	-0.48%
2018/10/29	1.7	22.96	8	23.35	22.35	-6.3	5,637	-0.11%
2018/10/26	11.7	23.03	2	23.10	23.35	9.7	5,586	0.17%
2018/10/17	1	23.40	6	23.50	23.50	-5	5,384	-0.09%
2018/10/16	4	23.60	1	23.45	22.85	3	5,212	0.06%
2018/10/15	0	0.00	2	23.83	23.60	-2	5,116	-0.04%
2018/10/12	0	0.00	4	23.08	23.50	-4	5,047	-0.08%
2018/10/11	7	21.83	4	21.85	22.50	3	4,911	0.06%
2018/10/09	11	23.49	10	23.35	23.60	1	4,725	0.02%
2018/10/08	2	22.85	0	0.00	23.25	2	4,622	0.04%
2018/10/05	1	22.70	15	22.80	22.60	-14	4,572	-0.31%
2018/10/04	16	24.07	19	24.04	24.10	-3	4,445	-0.07%
2018/10/03	7	24.24	5.1	24.00	24.25	1.9	4,271	0.04%
2018/09/28	2	23.50	0	0.00	23.65	2	3,853	0.05%
2018/09/27	1	23.20	0	0.00	23.50	1	3,837	0.03%
2018/09/26	3	24.00	8	23.71	23.45	-5	3,783	-0.13%
2018/09/25	4	23.65	11	23.86	23.90	-7	3,659	-0.19%
2018/09/21	1	23.20	8	23.31	23.40	-7	3,469	-0.20%
2018/09/20	1	23.20	5	23.14	22.85	-4	3,252	-0.12%
2018/09/19	5	22.80	5	22.75	22.85	0	3,122	0.00%
2018/09/18	9	22.57	12	22.56	22.60	-3	3,030	-0.10%
2018/09/17	1	21.90	58	21.41	21.90	-57	2,783	-2.05%
2018/09/13	1	20.10	0	0.00	20.05	1	3,146	0.03%
2018/09/10	5	19.95	17	20.50	20.15	-12	3,271	-0.37%
2018/09/07	5	21.25	5	20.80	20.85	0	3,315	0.00%
2018/09/06	18	21.72	9	21.65	21.60	9	3,284	0.27%
2018/09/03	5	20.90	3.1	20.95	20.90	1.9	3,288	0.06%
2018/08/31	5	21.05	0	0.00	21.05	5	3,319	0.15%
2018/08/30	5	21.10	0	0.00	21.15	5	3,427	0.15%
2018/08/29	10	21.18	0	0.00	21.15	10	3,491	0.29%
2018/08/28	9	21.20	0	0.00	21.15	9	3,630	0.25%
2018/08/23	15	21.20	0	0.00	21.15	15	3,747	0.40%
2018/08/20	0	0.00	0.2	21.00	20.95	-0.2	3,938	0.00%
2018/08/13	6	21.84	30	22.11	21.75	-24	4,299	-0.56%
2018/08/10	30	22.90	0	0.00	22.60	30	4,250	0.71%
2018/08/08	3	23.30	0	0.00	23.25	3	4,258	0.07%
2018/08/07	0	0.00	20	23.15	23.25	-20	4,288	-0.47%
2018/08/06	0	0.00	2	23.08	23.00	-2	4,307	-0.05%
2018/08/02	10	22.20	0	0.00	22.15	10	4,343	0.23%
2018/08/01	0	0.00	1	22.40	22.35	-1	4,552	-0.02%
2018/07/30	5	22.30	0	0.00	22.30	5	4,792	0.10%
2018/07/27	20	22.35	0	0.00	22.40	20	4,818	0.42%
2018/07/20	1	22.50	0	0.00	22.45	1	5,025	0.02%
2018/07/18	20	22.70	0	0.00	22.40	20	5,194	0.38%
2018/07/17	1	22.45	0	0.00	22.40	1	5,236	0.02%
2018/07/13	0	0.00	2	22.25	22.35	-2	5,420	-0.04%
2018/07/12	3	22.63	0	0.00	22.35	3	5,446	0.06%
2018/07/09	0	0.00	2	21.45	21.65	-2	5,525	-0.04%
2018/07/05	1	22.00	0	0.00	21.30	1	5,561	0.02%
2018/07/03	2	22.90	40	23.00	22.55	-38	5,535	-0.69%
2018/06/29	68	23.51	0	0.00	23.05	68	5,572	1.22%
2018/06/28	5	23.05	0	0.00	23.05	5	5,562	0.09%
2018/06/27	1	23.30	0	0.00	23.30	1	5,630	0.02%
2018/06/26	0	0.00	3	23.35	23.55	-3	5,699	-0.05%
2018/06/25	30	24.40	30	24.10	23.55	0	5,702	0.00%
2018/06/22	3	23.90	86	23.55	24.80	-83	5,558	-1.49%
2018/06/21	5.1	22.07	0	0.00	23.00	5.1	5,293	0.10%
2018/06/20	20	22.25	0	0.00	22.15	20	5,330	0.38%
2018/06/19	6	22.58	2	22.65	22.85	4	5,356	0.07%
2018/06/15	22	22.82	5	23.25	23.20	17	5,359	0.32%
2018/06/12	34	23.35	1	23.30	23.00	33	5,734	0.58%
2018/06/08	0	0.00	1	22.85	22.85	-1	5,676	-0.02%
2018/06/07	0	0.00	2	22.88	22.75	-2	5,763	-0.03%
2018/06/05	2	22.40	2	22.20	22.20	0	5,765	0.00%
2018/06/04	2	22.10	0	0.00	21.95	2	5,680	0.04%
2018/06/01	5	21.80	0	0.00	21.80	5	5,661	0.09%
2018/05/29	0	0.00	2	22.25	22.20	-2	5,563	-0.04%
2018/05/28	5	21.75	0	0.00	21.75	5	5,515	0.09%
2018/05/25	0	0.00	4	21.95	21.70	-4	5,514	-0.07%
2018/05/24	5	21.40	0	0.00	21.70	5	5,436	0.09%
2018/05/23	5	21.35	0	0.00	21.35	5	5,424	0.09%
2018/05/22	4	21.93	3	21.62	21.60	1	5,416	0.02%
2018/05/21	0	0.00	7	21.50	21.95	-7	5,258	-0.13%
2018/05/15	5	21.40	0	0.00	21.10	5	5,266	0.09%
2018/05/11	11	21.88	5	21.90	21.75	6	5,436	0.11%
2018/05/10	1	22.15	1	22.25	22.30	0	5,382	0.00%
2018/05/09	23	22.16	23	22.14	22.25	0	5,354	0.00%
2018/05/08	16	21.65	42	21.80	22.05	-26	5,160	-0.50%
2018/05/02	30	21.10	0	0.00	20.95	30	5,090	0.59%
2018/04/26	0	0.00	5	20.55	20.30	-5	5,077	-0.10%
2018/04/25	7	20.15	0	0.00	20.55	7	5,055	0.14%
2018/04/20	1	22.00	0	0.00	22.05	1	5,095	0.02%
2018/04/19	1	22.15	0	0.00	22.30	1	5,031	0.02%
2018/04/16	2	22.88	2	22.85	22.85	0	5,011	0.00%
2018/04/13	10	23.13	0	0.00	23.10	10	4,987	0.20%
2018/04/10	0	0.00	10	23.45	23.35	-10	5,091	-0.20%
2018/04/02	0	0.00	2	24.15	23.85	-2	5,155	-0.04%
2018/03/30	3	23.78	0	0.00	23.85	3	5,157	0.06%
2018/03/29	1	23.25	0	0.00	23.05	1	5,105	0.02%
2018/03/28	3	23.45	0	0.00	23.30	3	4,980	0.06%
2018/03/26	1	23.45	0	0.00	23.40	1	4,863	0.02%
2018/03/23	1	23.40	0	0.00	23.70	1	4,814	0.02%
2018/03/22	1	24.50	0	0.00	24.35	1	4,761	0.02%
2018/03/21	1	24.80	0	0.00	24.65	1	4,805	0.02%
2018/03/20	1	24.90	1	24.90	24.85	0	5,135	0.00%
2018/03/19	1	25.30	55	25.48	25.05	-54	5,212	-1.04%
2018/03/16	2	25.88	0	0.00	25.70	2	5,125	0.04%
2018/03/15	5	25.85	0	0.00	25.80	5	4,877	0.10%
2018/03/14	50	26.32	0	0.00	26.10	50	5,124	0.98%
2018/03/13	5	26.60	0	0.00	26.20	5	5,199	0.10%
2018/03/12	8	26.40	1	26.15	26.50	7	5,211	0.13%
2018/03/09	5	26.30	44	26.27	26.05	-39	5,250	-0.74%
2018/03/08	36	25.70	17	25.66	25.55	19	5,441	0.35%
2018/03/02	11	25.39	0	0.00	25.40	11	6,230	0.18%
2018/03/01	0	0.00	11	25.51	25.55	-11	6,259	-0.18%
2018/02/26	5	25.25	5	25.25	25.10	0	6,422	0.00%
2018/02/23	8	24.98	0	0.00	25.10	8	6,483	0.12%
2018/02/22	5	24.75	0	0.00	24.75	5	6,560	0.08%
2018/02/12	8	23.53	0	0.00	23.50	8	6,677	0.12%
2018/02/09	9	22.83	5	23.15	23.80	4	6,734	0.06%
2018/02/07	0	0.00	6	24.48	24.50	-6	7,146	-0.08%
2018/02/06	16	23.55	35	24.26	23.75	-19	7,212	-0.26%
2018/02/05	2	26.10	20	26.20	26.15	-18	7,178	-0.25%
2018/01/30	10	27.03	0	0.00	26.90	10	7,702	0.13%
2018/01/26	11	26.59	0	0.00	26.55	11	8,327	0.13%
2018/01/25	10	27.25	0	0.00	26.85	10	8,491	0.12%
2018/01/24	0	0.00	12	27.00	26.90	-12	8,492	-0.14%
2018/01/22	1	26.75	10	26.95	26.75	-9	8,664	-0.10%
2018/01/18	1	26.95	7	27.11	27.00	-6	9,298	-0.06%
2018/01/17	3	27.07	11	27.14	27.05	-8	9,505	-0.08%
2018/01/16	67	26.99	45	26.86	27.30	22	9,568	0.23%
2018/01/10	5	26.10	11	26.25	26.05	-6	9,769	-0.06%
2018/01/05	10	26.90	28	26.90	26.90	-18	10,569	-0.17%
2018/01/04	1	27.10	5	26.80	27.05	-4	10,909	-0.04%
2018/01/03	0	0.00	25	26.75	26.65	-25	11,278	-0.22%
2018/01/02	2	26.40	0	0.00	26.40	2	12,507	0.02%