南茂 (8150)-高橋券商分點個股進出

台股 » 個股 » 南茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

南茂

(8150)

可現股當沖

股價
46.20
漲跌
▼1.10
漲幅
-2.33%
成交量
2,067張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	1	46.50	0	0.00	46.20	1	4,678	0.02%
2024/04/24	0	0.00	2.2	46.86	47.30	-2.2	4,678	-0.05%
2024/04/19	4	45.69	0	0.00	45.65	4	4,735	0.08%
2024/04/16	0.1	46.75	0.1	46.75	46.85	0	4,932	0.00%
2024/04/15	5	47.90	0	0.00	48.10	5	4,881	0.10%
2024/04/11	3	48.20	1	48.10	48.75	2	4,866	0.04%
2024/04/08	6.1	48.27	10	48.73	48.65	-3.9	4,773	-0.08%
2024/04/03	1.2	49.06	0	0.00	49.25	1.2	4,736	0.03%
2024/04/01	1.5	49.33	3	49.35	49.35	-1.5	4,709	-0.03%
2024/03/29	5	49.47	0	0.00	50.00	5	4,671	0.11%
2024/03/28	5	51.00	4	51.43	51.00	1	4,426	0.02%
2024/03/27	1	48.00	1	50.50	50.70	0	4,216	0.00%
2024/03/26	1	48.15	5	48.23	48.40	-4	4,105	-0.10%
2024/03/25	2	49.28	3	49.80	49.95	-1	4,057	-0.02%
2024/03/22	1	50.20	0	0.00	50.90	1	4,012	0.02%
2024/03/21	2	50.80	8	50.85	51.00	-6	3,964	-0.15%
2024/03/20	4	50.88	8	51.56	50.10	-4	3,935	-0.10%
2024/03/19	1	49.85	2	49.85	49.75	-1	3,747	-0.03%
2024/03/18	3	48.55	1	48.95	48.65	2	3,715	0.05%
2024/03/14	1	47.10	0	0.00	47.55	1	3,703	0.03%
2024/03/12	0	0.00	5	48.10	48.10	-5	3,660	-0.14%
2024/03/11	0	0.00	3	47.33	46.90	-3	3,618	-0.08%
2024/03/08	1	47.10	3	47.50	46.90	-2	3,605	-0.06%
2024/03/07	2	45.60	11	46.80	47.15	-9	3,582	-0.25%
2024/03/06	1	45.75	4	46.30	46.65	-3	3,501	-0.09%
2024/03/05	0	0.00	40.1	44.94	45.10	-40.1	3,439	-1.17%
2024/03/04	50	45.54	3	45.30	45.10	47	3,411	1.38%
2024/03/01	2	44.05	5	44.25	43.95	-3	3,303	-0.09%
2024/02/29	1	44.00	1	44.30	44.10	0	3,258	0.00%
2024/02/27	0	0.00	2	43.30	43.65	-2	3,193	-0.06%
2024/02/26	0	0.00	1	43.25	43.45	-1	3,173	-0.03%
2024/02/23	5	43.39	0	0.00	43.25	5	3,197	0.16%
2024/02/22	0	0.00	1	43.90	44.00	-1	3,140	-0.03%
2024/02/21	1	43.10	2	43.10	43.15	-1	3,103	-0.03%
2024/02/20	0	0.00	1	43.60	43.50	-1	3,101	-0.03%
2024/02/16	0	0.00	1	43.80	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	11	43.49	43.65	-11	3,104	-0.35%
2024/02/02	2	41.83	0	0.00	41.95	2	3,094	0.06%
2024/01/30	1	42.35	1	42.60	42.70	0	3,222	0.00%
2024/01/29	1	42.00	1	42.20	42.25	0	3,291	0.00%
2024/01/26	3	42.63	1	42.55	42.60	2	3,572	0.06%
2024/01/25	0	0.00	2	42.90	42.80	-2	3,605	-0.06%
2024/01/22	0	0.00	13	44.10	43.95	-13	3,630	-0.36%
2024/01/19	3	43.70	10	43.61	43.70	-7	3,632	-0.19%
2024/01/18	2	42.80	2	42.95	42.95	0	3,565	0.00%
2024/01/17	0	0.00	1	43.10	43.00	-1	3,746	-0.03%
2024/01/16	1	42.90	1	42.80	42.80	0	3,897	0.00%
2024/01/15	0	0.00	1	43.25	43.20	-1	4,088	-0.02%
2024/01/12	6	43.32	3	42.78	42.80	3	4,073	0.07%
2024/01/11	2	43.48	1	43.05	43.50	1	3,950	0.03%
2024/01/10	0	0.00	10	41.85	41.85	-10	3,866	-0.26%
2024/01/08	0	0.00	2	41.20	41.15	-2	3,859	-0.05%
2024/01/03	10	41.90	0	0.00	41.85	10	3,854	0.26%
2024/01/02	0	0.00	3	41.95	42.00	-3	3,839	-0.08%
2023/12/29	3	42.40	0	0.00	42.25	3	3,828	0.08%
2023/12/28	11	43.20	0	0.00	43.00	11	3,814	0.29%
2023/12/27	1	43.65	6	43.66	43.70	-5	3,799	-0.13%
2023/12/25	0	0.00	2	42.55	42.40	-2	3,750	-0.05%
2023/12/21	3	42.57	0	0.00	42.45	3	3,729	0.08%
2023/12/20	2	42.50	1	42.50	42.45	1	3,712	0.03%
2023/12/19	4	42.88	0	0.00	42.90	4	3,654	0.11%
2023/12/18	4	43.30	4	43.83	43.70	0	3,609	0.00%
2023/12/15	10	43.41	1	44.30	43.10	9	3,550	0.25%
2023/12/14	0	0.00	4	43.58	43.35	-4	3,466	-0.12%
2023/12/13	3	42.33	6	42.92	43.15	-3	3,404	-0.09%
2023/12/12	0	0.00	12	42.51	42.45	-12	3,348	-0.36%
2023/12/11	2	42.40	0	0.00	42.40	2	3,319	0.06%
2023/12/08	0	0.00	34	42.59	42.45	-34	3,282	-1.04%
2023/12/07	1	41.80	3	41.80	41.75	-2	3,220	-0.06%
2023/12/06	1	41.50	13	41.54	41.70	-12	3,211	-0.37%
2023/12/04	0	0.00	15	41.83	42.00	-15	3,208	-0.47%
2023/12/01	0	0.00	1	41.05	41.10	-1	3,234	-0.03%
2023/11/30	2	40.83	1	40.65	40.80	1	3,201	0.03%
2023/11/29	0	0.00	2	40.43	40.35	-2	3,166	-0.06%
2023/11/28	0	0.00	13	40.05	40.20	-13	3,156	-0.41%
2023/11/27	3	39.85	8	39.75	39.55	-5	3,157	-0.16%
2023/11/24	0	0.00	4	39.39	39.40	-4	3,174	-0.13%
2023/11/22	2	39.80	1	39.90	39.85	1	3,338	0.03%
2023/11/21	0	0.00	4	39.45	39.50	-4	3,305	-0.12%
2023/11/20	4	39.03	1	39.00	39.05	3	3,285	0.09%
2023/11/17	0	0.00	1	38.75	38.70	-1	3,289	-0.03%
2023/11/16	3	38.48	0	0.00	38.45	3	3,273	0.09%
2023/11/15	0.4	38.65	1	38.50	38.60	-0.6	3,264	-0.02%
2023/11/14	2	38.23	2	38.18	38.15	0	3,238	0.00%
2023/11/13	0	0.00	5	38.05	38.15	-5	3,226	-0.15%
2023/11/10	2	37.85	1	38.20	37.75	1	3,212	0.03%
2023/11/09	1	37.50	1	38.10	37.40	0	3,172	0.00%
2023/11/08	0	0.00	6	37.54	37.35	-6	3,149	-0.19%
2023/11/07	15	37.59	1	37.35	37.35	14	3,090	0.45%
2023/11/06	9	37.86	0	0.00	37.80	9	3,057	0.29%
2023/11/03	22	38.23	5	38.71	37.95	17	2,995	0.57%
2023/11/02	6	41.75	12	41.71	42.05	-6	2,742	-0.22%
2023/10/27	0	0.00	1	41.10	40.90	-1	2,781	-0.04%
2023/10/26	1	41.50	2	41.65	41.45	-1	2,757	-0.04%
2023/10/25	37	42.05	5	42.89	42.00	32	2,710	1.18%
2023/10/24	4	42.01	6	41.68	42.15	-2	2,516	-0.08%
2023/10/23	3	41.37	12	41.74	41.40	-9	2,312	-0.39%
2023/10/20	0	0.00	2	39.85	39.85	-2	2,121	-0.09%
2023/10/18	0	0.00	2	38.80	39.95	-2	2,111	-0.09%
2023/10/16	1	38.60	0	0.00	38.70	1	2,101	0.05%
2023/10/13	0	0.00	6	39.23	39.05	-6	2,128	-0.28%
2023/10/11	0	0.00	2	38.20	38.20	-2	2,129	-0.09%
2023/10/06	1	37.95	0	0.00	38.00	1	2,131	0.05%
2023/10/04	0	0.00	1	37.45	37.50	-1	2,157	-0.05%
2023/09/25	0	0.00	1.5	38.28	38.50	-1.5	2,381	-0.06%
2023/09/21	1	38.20	0	0.00	38.30	1	2,483	0.04%
2023/09/20	2	39.00	0	0.00	39.05	2	2,552	0.08%
2023/09/15	0	0.00	1	39.00	39.20	-1	2,641	-0.04%
2023/09/13	0.5	39.10	10	39.15	38.95	-9.5	2,713	-0.35%
2023/09/11	0	0.00	8	39.01	39.00	-8	2,770	-0.29%
2023/09/08	1	39.60	1	39.50	39.60	0	2,798	0.00%
2023/09/06	0	0.00	15	39.83	40.00	-15	2,775	-0.54%
2023/09/05	1	38.75	5	38.78	38.80	-4	2,697	-0.15%
2023/09/01	0	0.00	6	38.35	38.50	-6	2,726	-0.22%
2023/08/31	1	38.30	5	38.30	38.35	-4	2,721	-0.15%
2023/08/30	6	37.70	0	0.00	37.90	6	2,726	0.22%
2023/08/29	2	38.10	0	0.00	37.75	2	2,723	0.07%
2023/08/28	3	38.47	2	38.40	37.95	1	2,689	0.04%
2023/08/23	5	37.15	0	0.00	37.00	5	2,712	0.18%
2023/08/21	0	0.00	6	36.66	36.60	-6	2,779	-0.22%
2023/08/17	1	35.50	0	0.00	35.85	1	2,778	0.04%
2023/08/07	0	0.00	1	37.25	37.35	-1	2,714	-0.04%
2023/08/04	16	36.25	2	36.33	36.30	14	2,659	0.53%
2023/08/01	3	35.55	0	0.00	35.75	3	2,645	0.11%
2023/07/28	0	0.00	3	35.95	36.10	-3	2,641	-0.11%
2023/07/27	0	0.00	2	35.40	35.75	-2	2,642	-0.08%
2023/07/26	1	35.15	0	0.00	35.20	1	2,635	0.04%
2023/07/25	0	0.00	12	35.27	35.45	-12	2,677	-0.45%
2023/07/18	1	36.45	2	36.25	36.00	-1	2,620	-0.04%
2023/07/17	0	0.00	4	35.51	35.75	-4	2,592	-0.15%
2023/07/14	0	0.00	1	35.10	35.45	-1	2,609	-0.04%
2023/07/11	0	0.00	7	35.04	35.10	-7	2,604	-0.27%
2023/07/07	1	35.30	0	0.00	35.25	1	2,650	0.04%
2023/07/06	0	0.00	2	36.05	36.10	-2	2,648	-0.08%
2023/07/03	14	35.66	5	35.60	35.60	9	2,706	0.33%
2023/06/29	1	36.25	2	37.23	36.35	-1	2,720	-0.04%
2023/06/28	2	39.38	0	0.00	38.95	2	2,620	0.08%
2023/06/27	0	0.00	2	39.33	39.15	-2	2,536	-0.08%
2023/06/21	1	39.25	0	0.00	39.35	1	2,444	0.04%
2023/06/19	2	38.95	0	0.00	38.75	2	2,383	0.08%
2023/06/16	2	39.23	1	39.45	39.45	1	2,348	0.04%
2023/06/15	1.5	38.87	24	39.03	39.00	-22.5	2,320	-0.97%
2023/06/14	2	39.70	0	0.00	39.35	2	2,306	0.09%
2023/06/13	9	39.88	0	0.00	39.80	9	2,278	0.39%
2023/06/12	0	0.00	1	39.90	40.30	-1	2,251	-0.04%
2023/06/09	4	40.26	1	40.10	40.05	3	2,239	0.13%
2023/06/08	0	0.00	2	40.90	40.70	-2	2,223	-0.09%
2023/06/06	6	40.48	1	40.60	40.60	5	2,214	0.23%
2023/06/05	36	40.68	0	0.00	40.55	36	2,226	1.62%
2023/06/02	0	0.00	1	40.25	40.15	-1	2,252	-0.04%
2023/05/31	1	39.50	13	39.51	39.50	-12	2,257	-0.53%
2023/05/29	13	40.16	18	40.36	39.55	-5	2,282	-0.22%
2023/05/24	1	38.40	4	38.45	38.35	-3	2,278	-0.13%
2023/05/22	1	38.35	5	38.35	38.45	-4	2,307	-0.17%
2023/05/18	0	0.00	5	38.50	38.50	-5	2,324	-0.22%
2023/05/17	10	38.10	2	38.40	38.50	8	2,333	0.34%
2023/05/12	2	37.75	0	0.00	37.75	2	2,346	0.09%
2023/05/09	2	38.25	0	0.00	38.20	2	2,375	0.08%
2023/05/08	0	0.00	23	38.71	38.85	-23	2,384	-0.96%
2023/05/05	2	37.60	6	38.05	38.10	-4	2,412	-0.17%
2023/05/04	0	0.00	2	37.60	37.55	-2	2,478	-0.08%
2023/05/03	0	0.00	2	37.55	37.65	-2	2,523	-0.08%
2023/05/02	3	37.37	0	0.00	37.35	3	2,582	0.12%
2023/04/28	1	36.70	0	0.00	37.00	1	2,618	0.04%
2023/04/21	4	37.49	0	0.00	37.30	4	2,560	0.16%
2023/04/20	0	0.00	1	38.50	38.05	-1	2,554	-0.04%
2023/04/19	3	38.38	0	0.00	38.20	3	2,561	0.12%
2023/04/18	5	38.83	5	39.00	38.90	0	2,532	0.00%
2023/04/17	0	0.00	5	38.95	38.85	-5	2,528	-0.20%
2023/04/14	4	38.53	2.1	38.85	38.85	1.9	2,518	0.08%
2023/04/13	4	38.81	0	0.00	38.70	4	2,528	0.16%
2023/04/07	3	38.95	4	38.85	38.60	-1	2,421	-0.04%
2023/04/06	2	38.28	26	38.66	39.10	-24	2,365	-1.01%
2023/03/31	2	38.60	22	38.47	38.35	-20	2,317	-0.86%
2023/03/30	0	0.00	5	37.47	37.50	-5	2,223	-0.22%
2023/03/24	0	0.00	2	37.10	37.05	-2	2,270	-0.09%
2023/03/23	5	36.90	0	0.00	36.90	5	2,269	0.22%
2023/03/21	1	37.00	0	0.00	37.00	1	2,272	0.04%
2023/03/20	5	36.40	0	0.00	36.75	5	2,262	0.22%
2023/03/17	0	0.00	1	36.00	35.95	-1	2,258	-0.04%
2023/03/15	3	36.50	0	0.00	36.30	3	2,230	0.13%
2023/03/13	14	36.77	0	0.00	36.95	14	2,276	0.62%
2023/03/08	1	37.50	4	37.31	37.65	-3	2,280	-0.13%
2023/03/07	0	0.00	9	37.52	37.70	-9	2,256	-0.40%
2023/03/06	10	36.95	6	37.00	37.00	4	2,209	0.18%
2023/03/03	0	0.00	1	36.70	36.70	-1	2,209	-0.05%
2023/03/02	0	0.00	1	36.40	36.35	-1	2,212	-0.05%
2023/03/01	0	0.00	1	36.05	36.05	-1	2,198	-0.05%
2023/02/24	11	36.59	2	36.35	36.40	9	2,134	0.42%
2023/02/22	0	0.00	2.4	36.21	36.55	-2.4	2,048	-0.11%
2023/02/21	0	0.00	3	36.33	36.55	-3	2,049	-0.15%
2023/02/16	0	0.00	1	35.75	35.65	-1	2,170	-0.05%
2023/02/14	0	0.00	2	35.65	35.60	-2	2,218	-0.09%
2023/02/10	0	0.00	4	35.85	35.90	-4	2,307	-0.17%
2023/02/03	1	36.00	3	35.98	36.20	-2	2,314	-0.09%
2023/02/02	1	35.35	3	35.52	35.80	-2	2,255	-0.09%
2023/01/31	5	34.70	0	0.00	34.60	5	2,197	0.23%
2023/01/30	1	33.90	5	34.05	34.05	-4	2,153	-0.19%
2023/01/13	0	0.00	6	33.15	32.95	-6	2,245	-0.27%
2023/01/12	6	33.33	0	0.00	33.10	6	2,357	0.25%
2023/01/11	2	33.73	0	0.00	33.80	2	2,545	0.08%
2023/01/09	0	0.00	1	33.60	33.70	-1	2,612	-0.04%
2022/12/28	5	32.30	0	0.00	32.30	5	2,682	0.19%
2022/12/23	0	0.00	2	32.60	32.90	-2	2,727	-0.07%
2022/12/16	0	0.00	2	32.80	33.05	-2	2,833	-0.07%
2022/12/14	0	0.00	1	33.30	33.40	-1	2,852	-0.04%
2022/12/09	1	33.50	0	0.00	33.30	1	2,906	0.03%
2022/12/07	2	33.30	0	0.00	33.30	2	2,935	0.07%
2022/12/06	2	33.93	0	0.00	33.70	2	2,928	0.07%
2022/12/05	6	34.60	0	0.00	34.70	6	2,933	0.20%
2022/12/01	3	33.97	2	34.05	34.10	1	2,937	0.03%
2022/11/30	1	33.50	0	0.00	33.60	1	2,935	0.03%
2022/11/24	0	0.00	2	33.65	33.65	-2	2,977	-0.07%
2022/11/23	1	32.95	0	0.00	32.95	1	2,944	0.03%
2022/11/21	0	0.00	7	33.26	33.20	-7	2,961	-0.24%
2022/11/18	2	33.90	0	0.00	33.80	2	2,928	0.07%
2022/11/17	10	33.90	10	33.95	33.95	0	2,898	0.00%
2022/11/16	0	0.00	10	33.75	33.60	-10	2,875	-0.35%
2022/11/15	0	0.00	2	33.13	33.15	-2	2,814	-0.07%
2022/11/14	0	0.00	10	32.55	32.70	-10	2,801	-0.36%
2022/11/11	1	33.35	1	32.55	32.50	0	2,784	0.00%
2022/11/09	6	32.40	1	32.60	32.30	5	2,752	0.18%
2022/11/08	0	0.00	2	32.10	32.00	-2	2,728	-0.07%
2022/11/04	5	31.50	4	31.60	31.60	1	2,715	0.04%
2022/11/03	7	32.00	8	32.20	32.25	-1	2,679	-0.04%
2022/11/02	10	32.12	10	31.95	31.95	0	2,687	0.00%
2022/11/01	14	32.10	18	31.75	31.65	-4	2,720	-0.15%
2022/10/31	6	31.87	10	31.75	31.75	-4	2,776	-0.14%
2022/10/28	8	31.29	8	31.43	31.40	0	2,801	0.00%
2022/10/27	2	31.00	25	31.35	31.70	-23	2,773	-0.83%
2022/10/26	13	30.90	0	0.00	30.60	13	2,791	0.47%
2022/10/25	18	31.34	16	30.70	30.70	2	2,774	0.07%
2022/10/24	20.5	31.78	15	31.25	31.25	5.5	2,808	0.20%
2022/10/21	22	32.24	28	31.97	31.85	-6	2,761	-0.22%
2022/10/20	26	31.97	29	32.15	32.20	-3	2,735	-0.11%
2022/10/19	29	32.13	7	32.53	32.30	22	2,646	0.83%
2022/10/18	4	30.64	8	30.70	31.00	-4	2,465	-0.16%
2022/10/17	0.1	29.80	40	28.62	30.00	-39.9	2,476	-1.61%
2022/10/13	1	28.75	0	0.00	28.40	1	2,567	0.04%
2022/10/12	2	29.23	1	29.45	29.45	1	2,564	0.04%
2022/10/11	4	29.80	0	0.00	29.50	4	2,598	0.15%
2022/10/05	1	31.05	0	0.00	30.95	1	2,703	0.04%
2022/10/04	0	0.00	2	30.40	30.60	-2	2,718	-0.07%
2022/10/03	1	29.10	6	29.85	29.70	-5	2,752	-0.18%
2022/09/30	0	0.00	1	30.05	30.00	-1	2,829	-0.04%
2022/09/29	0	0.00	3	29.67	29.70	-3	2,886	-0.10%
2022/09/28	1	29.60	0	0.00	29.25	1	2,924	0.03%
2022/09/27	10	29.86	0	0.00	30.30	10	2,965	0.34%
2022/09/26	2	31.20	0	0.00	29.85	2	3,054	0.07%
2022/09/22	2	31.70	0	0.00	32.00	2	3,218	0.06%
2022/09/21	1	32.40	0	0.00	32.25	1	3,330	0.03%
2022/09/19	0	0.00	2	33.05	32.70	-2	3,500	-0.06%
2022/09/16	4	32.93	3	33.03	32.75	1	3,540	0.03%
2022/09/13	0	0.00	1	33.85	33.80	-1	3,611	-0.03%
2022/09/12	1	33.75	0	0.00	33.80	1	3,635	0.03%
2022/09/08	0	0.00	23	33.85	34.25	-23	3,649	-0.63%
2022/09/07	2	33.10	0	0.00	33.00	2	3,673	0.05%
2022/09/06	34	33.69	1	34.20	33.40	33	3,690	0.89%
2022/09/05	0	0.00	8	34.20	34.20	-8	3,677	-0.22%
2022/09/02	4	34.51	0	0.00	34.50	4	3,692	0.11%
2022/08/31	3	35.70	0	0.00	35.75	3	3,671	0.08%
2022/08/26	12	36.92	1	37.00	36.80	11	3,705	0.30%
2022/08/25	2	36.35	0	0.00	36.40	2	3,712	0.05%
2022/08/24	6	36.10	0	0.00	36.10	6	3,763	0.16%
2022/08/22	5	36.90	0	0.00	36.85	5	3,793	0.13%
2022/08/19	0	0.00	9	36.74	37.15	-9	3,802	-0.24%
2022/08/16	7	36.48	0	0.00	36.50	7	3,765	0.19%
2022/08/15	2	36.50	0	0.00	36.70	2	3,765	0.05%
2022/08/10	0.1	35.30	0	0.00	35.10	0.1	3,769	0.00%
2022/08/09	1	35.60	0	0.00	35.45	1	3,776	0.03%
2022/08/08	2	35.35	0	0.00	35.60	2	3,783	0.05%
2022/08/05	1	34.75	0	0.00	34.90	1	3,757	0.03%
2022/07/29	3	35.70	0	0.00	35.30	3	3,797	0.08%
2022/07/26	0	0.00	1	35.05	35.15	-1	3,804	-0.03%
2022/07/22	1	35.95	0	0.00	35.95	1	3,843	0.03%
2022/07/21	0	0.00	1	36.00	36.30	-1	3,839	-0.03%
2022/07/20	1	35.75	0	0.00	35.40	1	3,835	0.03%
2022/07/19	0	0.00	3	35.15	35.20	-3	3,839	-0.08%
2022/07/18	1	34.80	3	34.72	35.00	-2	3,864	-0.05%
2022/07/15	1	34.05	2.4	33.96	33.85	-1.4	3,843	-0.04%
2022/07/14	2	32.93	0	0.00	32.95	2	3,835	0.05%
2022/07/12	3	32.75	0	0.00	32.25	3	3,819	0.08%
2022/07/08	0	0.00	5	35.28	35.45	-5	3,775	-0.13%
2022/07/07	5	33.60	4	33.20	34.15	1	3,746	0.03%
2022/07/04	2	33.90	1	33.80	33.60	1	3,727	0.03%
2022/06/30	6	37.28	1	36.95	36.95	5	3,623	0.14%
2022/06/29	4	39.23	1	39.65	39.10	3	3,526	0.09%
2022/06/28	6.6	45.20	0	0.00	44.80	6.6	3,423	0.19%
2022/06/27	7	46.09	0	0.00	46.15	7	3,302	0.21%
2022/06/24	3	45.87	0	0.00	45.60	3	3,282	0.09%
2022/06/23	3	45.73	0	0.00	45.75	3	3,261	0.09%
2022/06/22	2	46.48	0.4	47.05	46.80	1.6	3,238	0.05%
2022/06/21	5.4	47.68	0	0.00	47.80	5.4	3,213	0.17%
2022/06/20	1	47.90	1	48.00	47.10	0	3,226	0.00%
2022/06/17	3	47.97	1	48.50	48.50	2	3,218	0.06%
2022/06/16	1	48.80	4	48.70	48.70	-3	3,252	-0.09%
2022/06/15	0.4	49.75	1	49.75	49.90	-0.7	3,323	-0.02%
2022/06/14	1	48.70	0	0.00	49.40	1	3,365	0.03%
2022/06/13	0	0.00	2	49.85	49.60	-2	3,460	-0.06%
2022/06/10	0	0.00	2.3	50.03	50.30	-2.3	3,515	-0.07%
2022/06/09	0	0.00	7	50.06	50.40	-7	3,580	-0.20%
2022/06/08	0	0.00	39	50.32	50.50	-39	3,600	-1.08%
2022/06/07	0	0.00	4	50.33	50.30	-4	3,685	-0.11%
2022/06/06	2	50.20	1	50.30	50.20	1	3,746	0.03%
2022/06/02	2	49.75	0	0.00	49.75	2	3,840	0.05%
2022/06/01	0.3	49.60	0	0.00	49.60	0.3	4,021	0.01%
2022/05/31	3	49.00	2	48.70	48.55	1	4,144	0.02%
2022/05/30	6	48.90	0	0.00	48.90	6	4,315	0.14%
2022/05/27	0	0.00	3	48.53	48.60	-3	4,516	-0.07%
2022/05/24	0	0.00	1.4	47.93	47.55	-1.4	6,400	-0.02%
2022/05/20	6	48.33	4	48.33	48.35	2	6,532	0.03%
2022/05/19	1	48.30	5	48.25	48.35	-4	6,686	-0.06%
2022/05/18	12	47.77	1	48.00	47.85	11	6,697	0.16%
2022/05/17	2	47.03	0	0.00	47.30	2	6,838	0.03%
2022/05/16	0	0.00	3	46.27	46.50	-3	6,863	-0.04%
2022/05/13	7.4	45.88	1	45.80	45.95	6.4	6,866	0.09%
2022/05/11	1	46.10	2	46.03	45.85	-1	6,903	-0.01%
2022/05/10	1	46.30	0	0.00	46.40	1	6,916	0.01%
2022/05/09	4	46.94	0	0.00	46.35	4	6,936	0.06%
2022/05/06	0	0.00	1	47.75	48.10	-1	6,993	-0.01%
2022/05/04	1	47.25	0	0.00	47.25	1	7,083	0.01%
2022/05/03	0	0.00	1	46.70	47.25	-1	7,167	-0.01%
2022/04/29	2	47.53	10	47.65	46.70	-8	7,237	-0.11%
2022/04/28	2	47.15	0	0.00	46.60	2	7,311	0.03%
2022/04/26	12	47.08	0	0.00	46.55	12	7,462	0.16%
2022/04/25	3	47.73	1.3	47.39	46.95	1.7	7,652	0.02%
2022/04/22	0	0.00	1	48.85	48.60	-1	7,729	-0.01%
2022/04/21	0	0.00	3	48.95	48.50	-3	8,139	-0.04%
2022/04/20	17	48.95	1	48.55	48.35	16	8,983	0.18%
2022/04/19	1.3	48.82	1	48.95	48.90	0.3	9,250	0.00%
2022/04/18	1	48.00	0.3	48.00	48.00	0.7	9,292	0.01%
2022/04/15	2	47.93	2	47.80	47.85	0	9,303	0.00%
2022/04/13	2.3	48.19	0	0.00	48.30	2.3	9,407	0.02%
2022/04/12	3	48.00	1	48.00	48.00	2	9,395	0.02%
2022/04/11	4	49.11	20.3	49.15	48.85	-16.3	9,381	-0.17%
2022/04/08	10.3	49.88	0	0.00	50.10	10.3	9,381	0.11%
2022/04/07	5	49.98	2.3	50.47	49.80	2.8	9,391	0.03%
2022/04/06	4	50.65	0.3	50.80	50.70	3.8	9,365	0.04%
2022/03/31	1	51.30	3	51.70	51.40	-2	9,529	-0.02%
2022/03/30	0	0.00	10	51.90	51.70	-10	9,584	-0.10%
2022/03/28	6	51.10	0	0.00	51.90	6	9,789	0.06%
2022/03/25	0	0.00	3	51.73	51.70	-3	9,890	-0.03%
2022/03/24	6	51.78	2	52.10	51.90	4	9,896	0.04%
2022/03/23	18	52.02	1	51.90	52.20	17	9,951	0.17%
2022/03/22	5	51.88	2	52.40	52.10	3	10,013	0.03%
2022/03/21	0	0.00	9	52.23	52.10	-9	10,032	-0.09%
2022/03/18	5	52.00	9	51.91	51.70	-4	10,045	-0.04%
2022/03/17	15	51.08	59	51.13	51.40	-44	9,960	-0.44%
2022/03/16	15	50.12	6	50.62	50.30	9	9,904	0.09%
2022/03/15	25	51.00	2	51.40	50.80	23	9,856	0.23%
2022/03/14	25	51.80	2	51.70	51.80	23	9,852	0.23%
2022/03/11	4	51.18	15	51.60	51.50	-11	9,861	-0.11%
2022/03/10	21	51.70	23	52.00	51.30	-2	9,886	-0.02%
2022/03/09	14	50.77	8	50.70	51.10	6	9,853	0.06%
2022/03/08	9.5	49.95	9	50.17	50.20	0.5	9,866	0.01%
2022/03/07	15	50.33	7	50.26	50.30	8	9,792	0.08%
2022/03/04	3	51.87	9.5	51.88	51.60	-6.5	9,667	-0.07%
2022/03/03	16	51.81	5	52.08	51.80	11	9,586	0.11%
2022/03/02	27	51.40	5	51.36	51.40	22	9,508	0.23%
2022/03/01	31	51.64	6	51.92	51.20	25	9,347	0.27%
2022/02/25	8	51.84	99	51.16	52.00	-91	8,431	-1.08%
2022/02/24	27	47.88	7	47.53	47.35	20	7,667	0.26%
2022/02/23	12	48.25	0	0.00	48.50	12	7,671	0.16%
2022/02/22	45	48.29	10	49.00	48.15	35	7,780	0.45%
2022/02/21	11	49.45	78	49.28	49.15	-67	7,954	-0.84%
2022/02/18	1	48.05	5	48.29	48.75	-4	8,077	-0.05%
2022/02/17	1	48.10	7	48.33	48.25	-6	8,172	-0.07%
2022/02/14	1	46.05	5	46.40	46.50	-4	8,258	-0.05%
2022/02/10	35	47.20	8	47.24	47.40	27	8,586	0.31%
2022/02/09	2	46.35	17	46.70	47.10	-15	8,604	-0.17%
2022/02/08	3	45.88	3	45.93	46.35	0	8,631	0.00%
2022/02/07	2	45.75	9	45.66	45.80	-7	8,580	-0.08%
2022/01/26	5	45.94	2	46.08	46.00	3	8,515	0.04%
2022/01/25	10	46.11	0	0.00	45.75	10	8,508	0.12%
2022/01/24	36	46.91	1	46.85	47.00	35	8,428	0.42%
2022/01/21	8	47.74	0	0.00	47.60	8	8,450	0.09%
2022/01/20	3	48.03	2	48.35	48.45	1	8,401	0.01%
2022/01/19	53	48.12	31	48.26	47.80	22	8,344	0.26%
2022/01/18	16	49.63	0	0.00	48.80	16	8,256	0.19%
2022/01/17	6	49.63	6	49.89	49.50	0	8,058	0.00%
2022/01/14	10	50.67	13	49.62	49.15	-3	7,963	-0.04%
2022/01/13	31	51.83	35	52.06	51.30	-4	7,572	-0.05%
2022/01/12	0	0.00	19	48.58	49.70	-19	6,735	-0.28%
2022/01/11	1	47.70	0	0.00	47.10	1	6,510	0.02%
2022/01/07	10	47.60	5	48.10	47.10	5	6,572	0.08%
2022/01/06	1	48.15	2	47.60	48.30	-1	6,564	-0.02%
2022/01/05	5	48.10	10	48.05	48.10	-5	6,602	-0.08%
2022/01/03	2	47.95	1	49.00	47.95	1	6,616	0.02%
2021/12/30	18	48.65	2	48.60	48.60	16	6,584	0.24%
2021/12/29	3	48.55	2	48.55	48.60	1	6,595	0.02%
2021/12/28	3	48.80	7	48.94	48.50	-4	6,615	-0.06%
2021/12/27	23	49.16	13	49.01	49.10	10	6,588	0.15%
2021/12/24	0	0.00	3	48.33	48.30	-3	6,555	-0.05%
2021/12/23	1	47.75	0	0.00	48.10	1	6,556	0.02%
2021/12/22	1	47.90	12	47.96	48.10	-11	6,690	-0.16%
2021/12/21	6	47.20	15	47.28	47.50	-9	6,587	-0.14%
2021/12/20	0	0.00	5	46.50	46.50	-5	6,497	-0.08%
2021/12/16	1	46.65	19	46.38	46.65	-18	6,626	-0.27%
2021/12/15	1	45.50	0	0.00	45.30	1	6,646	0.02%
2021/12/14	19	45.43	0	0.00	45.05	19	6,732	0.28%
2021/12/13	7	46.84	11	46.80	46.45	-4	6,835	-0.06%
2021/12/10	11	46.20	1	46.25	46.40	10	6,850	0.15%
2021/12/09	1	46.20	0	0.00	46.30	1	6,874	0.01%
2021/12/08	0	0.00	1	47.00	46.90	-1	6,888	-0.01%
2021/12/07	11	47.22	1	46.80	46.80	10	6,964	0.14%
2021/12/06	3	46.90	20	47.16	47.25	-17	7,034	-0.24%
2021/12/03	0	0.00	9	46.45	46.55	-9	7,241	-0.12%
2021/12/02	5	45.69	0	0.00	45.70	5	7,455	0.07%
2021/12/01	7	45.81	0	0.00	46.10	7	7,688	0.09%
2021/11/30	1	45.55	7	45.54	46.15	-6	8,094	-0.07%
2021/11/29	3	43.97	3	44.78	44.65	0	8,271	0.00%
2021/11/26	19	45.50	4	45.45	45.20	15	8,644	0.17%
2021/11/24	1	46.35	0	0.00	46.55	1	8,842	0.01%
2021/11/23	6	46.48	0	0.00	46.25	6	9,368	0.06%
2021/11/19	15	47.47	9	48.15	47.30	6	9,517	0.06%
2021/11/18	21	49.00	28	48.78	48.40	-7	9,498	-0.07%
2021/11/17	7	48.11	43	47.78	48.35	-36	9,347	-0.39%
2021/11/16	16	46.67	4	46.46	46.30	12	9,213	0.13%
2021/11/15	6	46.96	3	47.08	47.15	3	9,247	0.03%
2021/11/12	9	45.85	0	0.00	45.75	9	9,353	0.10%
2021/11/11	1	45.60	2	45.45	45.45	-1	9,543	-0.01%
2021/11/10	21	45.83	0	0.00	45.80	21	9,771	0.21%
2021/11/09	16	47.12	6	46.73	46.55	10	10,257	0.10%
2021/11/08	0	0.00	10	47.00	46.90	-10	11,219	-0.09%
2021/11/05	0	0.00	1.2	46.05	46.70	-1.2	12,495	-0.01%
2021/11/04	1	46.95	61	46.61	46.45	-60	12,611	-0.48%
2021/11/03	0	0.00	1	46.40	46.15	-1	12,808	-0.01%
2021/11/02	10	46.85	0	0.00	45.65	10	13,311	0.08%
2021/11/01	0	0.00	1	46.65	46.65	-1	13,817	-0.01%
2021/10/29	74	46.34	1	46.20	46.15	73	14,127	0.52%
2021/10/28	0	0.00	19	46.81	47.10	-19	14,375	-0.13%
2021/10/27	5	46.15	17	45.47	46.15	-12	14,447	-0.08%
2021/10/26	15	45.78	1	46.05	45.65	14	14,582	0.10%
2021/10/25	16	44.50	0	0.00	45.50	16	14,576	0.11%
2021/10/22	0	0.00	2	45.23	45.20	-2	14,631	-0.01%
2021/10/20	2	45.78	0	0.00	45.45	2	14,803	0.01%
2021/10/19	8	46.03	32	45.28	45.85	-24	14,875	-0.16%
2021/10/18	27	44.08	0	0.00	44.20	27	14,949	0.18%
2021/10/15	6	44.78	13	44.69	45.10	-7	15,039	-0.05%
2021/10/13	13.1	42.88	0	0.00	42.90	13.1	15,398	0.08%
2021/10/12	1	44.70	0	0.00	44.30	1	15,531	0.01%
2021/10/07	2	46.18	1	46.60	46.10	1	15,972	0.01%
2021/10/06	10	45.54	0	0.00	44.95	10	16,352	0.06%
2021/10/05	2	44.38	3	45.22	46.45	-1	16,496	-0.01%
2021/10/04	2	46.50	4	45.01	44.90	-2	16,513	-0.01%
2021/09/30	10	48.00	2	48.45	47.70	8	16,782	0.05%
2021/09/29	7	47.61	0	0.00	47.55	7	16,754	0.04%
2021/09/28	3	50.83	1	50.40	50.50	2	16,683	0.01%
2021/09/27	4	51.78	0	0.00	51.60	4	16,736	0.02%
2021/09/24	10	51.82	4	52.08	52.10	6	16,784	0.04%
2021/09/23	17	52.20	10	51.60	51.80	7	16,730	0.04%
2021/09/22	3	51.50	6	51.95	52.50	-3	16,601	-0.02%
2021/09/17	2	53.05	3	53.33	53.30	-1	16,502	-0.01%
2021/09/16	9	54.00	1	53.30	53.20	8	16,407	0.05%
2021/09/15	0	0.00	1	54.60	54.90	-1	16,242	-0.01%
2021/09/14	10	55.10	10	55.20	55.20	0	16,241	0.00%
2021/09/13	8	56.01	6	55.75	55.60	2	16,251	0.01%
2021/09/10	3	56.00	4	56.05	57.00	-1	16,254	-0.01%
2021/09/09	12	54.56	13	54.46	54.90	-1	16,218	-0.01%
2021/09/08	8	54.66	1	53.50	53.60	7	16,168	0.04%
2021/09/07	7	58.01	4.2	57.02	56.90	2.8	16,026	0.02%
2021/09/06	6	59.30	2.1	59.41	59.00	3.9	15,808	0.02%
2021/09/03	6.3	59.79	17	59.92	60.90	-10.7	15,565	-0.07%
2021/09/02	6	59.02	7	58.86	57.10	-1	15,242	-0.01%
2021/09/01	47	59.97	38	59.59	59.80	9	15,195	0.06%
2021/08/31	6	58.12	7	58.37	58.80	-1	15,020	-0.01%
2021/08/30	7	58.11	16	58.44	58.10	-9	14,967	-0.06%
2021/08/27	16	57.53	18	58.03	56.60	-2	14,812	-0.01%
2021/08/26	3	55.60	4	56.30	56.50	-1	14,355	-0.01%
2021/08/25	12	55.89	12	56.21	55.30	0	14,292	0.00%
2021/08/24	5	55.38	2	55.30	55.30	3	14,183	0.02%
2021/08/23	14	54.82	20	55.06	55.60	-6	14,114	-0.04%
2021/08/20	17	54.28	13	54.38	53.50	4	14,033	0.03%
2021/08/19	2	54.05	6	54.88	54.00	-4	13,916	-0.03%
2021/08/18	4	51.78	5.1	52.21	55.20	-1.1	13,872	-0.01%
2021/08/17	6	53.07	4	52.98	51.50	2	13,745	0.01%
2021/08/16	9	55.01	7	53.89	53.90	2	13,497	0.01%
2021/08/13	10	56.74	18	57.61	56.40	-8	13,206	-0.06%
2021/08/12	29	56.25	36.3	57.01	57.30	-7.3	12,622	-0.06%
2021/08/11	34	55.80	14	56.52	54.00	20	11,454	0.17%
2021/08/10	13	53.05	3	53.73	54.00	10	10,213	0.10%
2021/08/09	8	54.35	4	55.85	54.20	4	10,159	0.04%
2021/08/06	14.1	56.81	5	56.76	56.20	9.1	10,026	0.09%
2021/08/05	38	58.68	67	58.76	59.20	-29	9,673	-0.30%
2021/08/04	42	56.39	22	56.52	56.80	20	9,365	0.21%
2021/08/03	5	55.94	70	55.56	56.20	-65	9,201	-0.71%
2021/08/02	6	53.60	5	52.98	53.00	1	8,902	0.01%
2021/07/30	19	53.05	54	53.16	53.30	-35	8,827	-0.40%
2021/07/29	11	50.85	10	51.30	51.80	1	8,735	0.01%
2021/07/28	6	50.45	14	49.84	50.80	-8	8,793	-0.09%
2021/07/27	9	52.03	11	51.68	51.50	-2	8,871	-0.02%
2021/07/26	6	52.00	19	53.02	52.80	-13	8,887	-0.15%
2021/07/23	11	51.36	5	51.66	50.70	6	9,021	0.07%
2021/07/22	4	51.63	12	51.50	51.50	-8	9,177	-0.09%
2021/07/21	41	51.01	13	52.00	51.60	28	9,119	0.31%
2021/07/20	12	51.03	0	0.00	50.50	12	9,067	0.13%
2021/07/19	16	53.46	12	53.83	53.30	4	8,878	0.05%
2021/07/16	12	53.72	0.5	55.00	55.20	11.5	9,090	0.13%
2021/07/15	0	0.00	54	54.11	54.30	-54	9,320	-0.58%
2021/07/14	20	50.10	76	51.79	52.60	-56	9,389	-0.60%
2021/07/13	66	52.49	23	52.74	51.60	43	9,269	0.46%
2021/07/12	20	50.25	2	50.80	51.00	18	9,017	0.20%
2021/07/09	20	49.48	16	49.93	49.75	4	8,937	0.04%
2021/07/08	11	50.01	1	49.95	50.10	10	9,061	0.11%
2021/07/07	75	50.64	33	50.50	51.20	42	9,058	0.46%
2021/07/06	0	0.00	1	48.85	48.80	-1	8,977	-0.01%
2021/07/05	5	48.80	8	49.09	49.25	-3	9,205	-0.03%
2021/07/02	2	47.60	0	0.00	47.55	2	9,422	0.02%
2021/07/01	1	47.90	11	47.91	48.20	-10	9,486	-0.11%
2021/06/29	6	47.19	0	0.00	47.10	6	9,631	0.06%
2021/06/28	0	0.00	4	47.65	47.80	-4	9,965	-0.04%
2021/06/25	3	47.78	0	0.00	47.55	3	10,123	0.03%
2021/06/24	0	0.00	2	48.38	48.20	-2	10,326	-0.02%
2021/06/23	1	47.30	1	47.60	47.80	0	10,547	0.00%
2021/06/22	3	47.07	0	0.00	47.10	3	10,673	0.03%
2021/06/21	12	47.35	32	47.68	47.15	-20	10,830	-0.18%
2021/06/18	1	48.25	0	0.00	48.25	1	11,158	0.01%
2021/06/17	0	0.00	3	49.35	49.65	-3	11,326	-0.03%
2021/06/16	1	49.10	4	49.30	48.65	-3	11,718	-0.03%
2021/06/15	1	48.45	13	48.71	48.50	-12	12,590	-0.10%
2021/06/11	12	48.16	18	48.20	48.10	-6	13,633	-0.04%
2021/06/10	11	47.75	15	47.88	48.10	-4	13,816	-0.03%
2021/06/09	34	48.05	28	48.43	47.85	6	14,069	0.04%
2021/06/08	4	47.35	81	47.26	49.00	-77	14,010	-0.55%
2021/06/07	8	45.72	11	46.10	46.15	-3	13,821	-0.02%
2021/06/04	95	45.66	5	46.10	45.20	90	13,751	0.65%
2021/06/03	31	46.53	10	46.90	46.45	21	13,755	0.15%
2021/06/02	6	46.00	18	46.64	47.05	-12	13,713	-0.09%
2021/06/01	1	45.80	3.2	46.01	45.70	-2.2	13,645	-0.02%
2021/05/31	0	0.00	4	45.44	45.55	-4	13,783	-0.03%
2021/05/28	0	0.00	0.5	44.85	44.95	-0.5	13,867	0.00%
2021/05/27	2	44.18	1	44.60	44.35	1	13,998	0.01%
2021/05/25	0	0.00	25	44.69	44.95	-25	14,463	-0.17%
2021/05/19	1	42.30	5	41.85	42.30	-4	14,983	-0.03%
2021/05/18	0	0.00	2	42.20	42.55	-2	15,159	-0.01%
2021/05/17	5	39.95	2	40.70	39.65	3	15,295	0.02%
2021/05/14	2	43.05	0	0.00	42.35	2	15,213	0.01%
2021/05/13	26	40.52	11.5	41.66	42.50	14.5	15,101	0.10%
2021/05/12	4	40.69	10	41.46	41.65	-6	14,970	-0.04%
2021/05/11	3	42.13	11	41.72	41.80	-8	14,889	-0.05%
2021/05/10	2	45.80	0	0.00	44.85	2	14,764	0.01%
2021/05/07	0	0.00	3	45.40	45.90	-3	14,805	-0.02%
2021/05/05	2	44.75	1	45.30	43.90	1	14,819	0.01%
2021/05/04	4	44.81	1	46.95	45.00	3	14,918	0.02%
2021/05/03	26	47.63	6	47.49	46.30	20	14,913	0.13%
2021/04/29	21	48.09	2	48.75	47.70	19	14,963	0.13%
2021/04/28	28	50.64	22	50.20	50.30	6	14,973	0.04%
2021/04/27	2	49.33	61	49.35	48.85	-59	15,031	-0.39%
2021/04/26	19	49.06	16	48.77	48.80	3	15,380	0.02%
2021/04/23	3	47.80	6	47.74	48.00	-3	15,402	-0.02%
2021/04/22	14	48.80	16	48.68	47.30	-2	15,496	-0.01%
2021/04/21	9	49.47	7	48.89	49.70	2	15,210	0.01%
2021/04/20	2	47.60	40	47.86	47.50	-38	14,944	-0.25%
2021/04/19	18	46.81	0.8	46.70	46.70	17.2	15,115	0.11%
2021/04/16	9	46.34	20.8	46.40	46.65	-11.8	15,137	-0.08%
2021/04/15	9	44.79	51	44.83	45.25	-42	15,095	-0.28%
2021/04/14	5	44.88	2	45.10	44.75	3	15,118	0.02%
2021/04/13	5	47.10	5	47.44	45.70	0	15,079	0.00%
2021/04/12	9	47.22	7	47.59	46.90	2	14,988	0.01%
2021/04/09	11	47.23	2	46.83	46.85	9	14,866	0.06%
2021/04/08	18	47.08	39	45.91	47.50	-21	14,645	-0.14%
2021/04/07	20	45.58	2	45.55	45.30	18	14,326	0.13%
2021/04/06	5	44.80	18	45.21	45.30	-13	14,332	-0.09%
2021/04/01	10	43.85	24	44.01	44.20	-14	14,267	-0.10%
2021/03/31	28	45.29	11	45.32	44.25	17	14,237	0.12%
2021/03/30	2	44.65	20.1	44.50	44.90	-18.1	13,925	-0.13%
2021/03/29	6	44.28	7	44.38	44.15	-1	13,837	-0.01%
2021/03/26	12	44.29	14	44.48	44.65	-2	13,744	-0.01%
2021/03/25	6	43.23	2	43.30	43.30	4	13,609	0.03%
2021/03/24	15	44.00	20	43.86	43.05	-5	13,697	-0.04%
2021/03/23	32	44.27	16	44.31	44.10	16	13,653	0.12%
2021/03/22	4	43.44	9	43.08	42.95	-5	13,468	-0.04%
2021/03/19	32	43.50	6	43.67	43.50	26	13,552	0.19%
2021/03/18	63	42.84	116.7	42.98	43.75	-53.7	13,281	-0.40%	大賣/
2021/03/17	4	39.85	58.8	40.28	40.65	-54.8	12,769	-0.43%
2021/03/16	15	38.35	1	37.85	38.60	14	11,893	0.12%
2021/03/15	8	38.05	64	38.50	38.20	-56	11,979	-0.47%
2021/03/12	8	36.70	1	37.25	37.40	7	11,844	0.06%
2021/03/11	2	36.53	0	0.00	36.80	2	12,524	0.02%
2021/03/09	13	36.21	2	36.20	36.65	11	13,568	0.08%
2021/03/08	14	36.65	0	0.00	36.70	14	13,606	0.10%
2021/03/05	35	37.29	1	37.10	37.10	34	13,632	0.25%
2021/03/04	15	37.85	11	38.13	37.35	4	13,696	0.03%
2021/03/03	6	36.93	0	0.00	37.75	6	13,544	0.04%
2021/03/02	36	37.82	2	38.33	37.30	34	13,437	0.25%
2021/02/26	17.1	37.71	6	37.42	37.70	11.1	13,320	0.08%
2021/02/25	2	37.65	68	38.29	38.95	-66	13,274	-0.50%
2021/02/24	0	0.00	14	37.31	37.00	-14	13,110	-0.11%
2021/02/23	8	36.42	5	36.70	36.50	3	12,989	0.02%
2021/02/22	18	37.03	0	0.00	37.25	18	12,899	0.14%
2021/02/19	1	36.90	115	37.17	37.35	-114	12,757	-0.89%	大賣/鉅額交易
2021/02/18	0	0.00	17	36.04	36.45	-17	12,566	-0.14%
2021/02/17	19	35.36	4	35.56	35.25	15	12,409	0.12%
2021/02/05	5	34.70	0	0.00	34.35	5	12,224	0.04%
2021/02/04	2	34.25	16	34.07	34.00	-14	12,219	-0.11%
2021/02/03	5	34.16	0	0.00	34.35	5	12,306	0.04%
2021/02/02	13	35.34	18	34.77	34.70	-5	12,344	-0.04%
2021/02/01	6	33.23	3	33.20	33.65	3	12,206	0.02%
2021/01/29	35	34.00	0	0.00	33.65	35	12,151	0.29%
2021/01/28	3	34.55	0	0.00	34.50	3	12,056	0.02%
2021/01/27	2	35.95	1	35.45	35.25	1	11,987	0.01%
2021/01/26	23	35.49	7	35.30	35.00	16	11,917	0.13%
2021/01/25	7	36.31	21	36.28	36.30	-14	11,730	-0.12%
2021/01/22	2	37.28	7	37.11	37.25	-5	11,588	-0.04%
2021/01/21	13	36.97	61	36.87	37.10	-48	11,389	-0.42%
2021/01/20	33	36.66	3	36.78	35.70	30	11,107	0.27%
2021/01/19	57	37.09	171	37.35	37.05	-114	10,777	-1.06%	大賣/鉅額交易
2021/01/18	8	35.89	6	36.22	36.35	2	10,311	0.02%
2021/01/15	0	0.00	14	36.33	35.55	-14	10,167	-0.14%
2021/01/14	102	36.40	0	0.00	36.30	102	9,987	1.02%	大買/鉅額交易
2021/01/13	3	36.05	19	36.28	36.40	-16	9,871	-0.16%
2021/01/12	135.5	36.08	44	36.46	35.80	91.5	9,708	0.94%	大買/
2021/01/11	0	0.00	13	35.46	35.65	-13	9,181	-0.14%
2021/01/08	1	35.55	4	35.38	35.10	-3	9,041	-0.03%
2021/01/07	0.5	35.10	19	35.23	35.25	-18.5	8,917	-0.21%
2021/01/06	0	0.00	16	35.18	34.45	-16	8,790	-0.18%
2021/01/05	8	34.47	8	34.75	34.85	0	8,607	0.00%
2021/01/04	6.6	34.56	34	34.51	34.70	-27.4	8,560	-0.32%
2020/12/31	7	34.69	0.7	34.50	34.35	6.3	8,526	0.07%
2020/12/30	3.4	34.66	0	0.00	34.70	3.4	8,473	0.04%
2020/12/29	5	34.92	38	34.82	35.00	-33	8,439	-0.39%
2020/12/28	4	34.49	25.5	34.55	34.50	-21.5	8,260	-0.26%
2020/12/25	12.5	34.57	2	34.45	34.40	10.5	8,197	0.13%
2020/12/24	4.5	33.87	19	33.66	34.05	-14.5	8,103	-0.18%
2020/12/23	22	33.35	16	33.52	33.50	6	8,069	0.07%
2020/12/22	40	34.32	6	34.40	33.50	34	8,055	0.42%
2020/12/21	6	33.98	4	34.05	34.35	2	7,954	0.03%
2020/12/18	26.5	34.65	4	34.40	34.70	22.5	7,861	0.29%
2020/12/17	17	34.71	8	34.59	34.95	9	7,605	0.12%
2020/12/16	37	35.00	5	35.20	34.55	32	7,451	0.43%
2020/12/15	18.5	35.67	14	35.94	34.65	4.5	7,247	0.06%
2020/12/14	17	37.14	13	36.95	36.60	4	6,932	0.06%
2020/12/11	32.5	36.93	35	36.88	37.15	-2.5	6,728	-0.04%
2020/12/10	34.5	36.67	26	36.45	36.75	8.5	6,262	0.14%
2020/12/09	18	36.71	20	36.81	37.05	-2	6,067	-0.03%
2020/12/08	54	35.84	4	35.93	36.25	50	5,772	0.87%
2020/12/07	24	37.38	51	36.60	36.50	-27	5,536	-0.49%
2020/12/04	73	34.59	24.7	34.92	35.70	48.3	4,719	1.02%
2020/12/03	0	0.00	45	33.31	33.20	-45	3,957	-1.14%
2020/12/02	1	32.35	1	32.30	32.30	0	3,599	0.00%
2020/12/01	4	32.00	3	31.92	32.00	1	3,505	0.03%
2020/11/30	1	31.70	3	31.95	31.85	-2	3,431	-0.06%
2020/11/27	1	31.35	3	31.25	31.25	-2	3,315	-0.06%
2020/11/26	5	31.50	2	31.45	31.50	3	3,295	0.09%
2020/11/25	4	31.25	2	31.33	31.20	2	3,292	0.06%
2020/11/24	18	32.23	9	32.22	31.65	9	3,235	0.28%
2020/11/23	3	31.25	23	31.35	31.95	-20	3,045	-0.66%
2020/11/20	2	30.03	0	0.00	30.20	2	2,843	0.07%
2020/11/18	0	0.00	45	30.55	30.45	-45	2,811	-1.60%
2020/11/17	1	30.15	2	30.15	30.05	-1	2,786	-0.04%
2020/11/16	5	30.00	9	30.06	30.00	-4	2,838	-0.14%
2020/11/13	4	29.54	3	29.63	29.50	1	2,841	0.04%
2020/11/12	14	29.63	10	29.50	29.30	4	2,825	0.14%
2020/11/11	12	30.01	3	29.98	30.00	9	2,791	0.32%
2020/11/10	33	29.76	10	29.82	29.85	23	2,697	0.85%
2020/11/09	0	0.00	5	29.22	29.30	-5	2,667	-0.19%
2020/11/06	0	0.00	2	28.95	28.90	-2	2,688	-0.07%
2020/11/05	3	28.75	1	28.80	28.75	2	2,712	0.07%
2020/11/03	0	0.00	2	28.70	28.65	-2	2,729	-0.07%
2020/10/30	1.8	28.27	1	28.30	28.15	0.8	2,794	0.03%
2020/10/29	3	28.27	2	28.35	28.40	1	2,774	0.04%
2020/10/28	2	28.93	0	0.00	28.75	2	2,779	0.07%
2020/10/27	1	28.95	0	0.00	29.00	1	2,804	0.04%
2020/10/26	0	0.00	4	29.33	29.10	-4	2,885	-0.14%
2020/10/23	0	0.00	2	29.35	29.35	-2	2,911	-0.07%
2020/10/22	0	0.00	3	29.23	29.40	-3	2,968	-0.10%
2020/10/21	2	29.03	0	0.00	29.10	2	2,991	0.07%
2020/10/20	0	0.00	2	29.35	29.15	-2	3,036	-0.07%
2020/10/19	1	28.90	0	0.00	28.75	1	3,026	0.03%
2020/10/16	0	0.00	2	29.05	28.85	-2	3,060	-0.07%
2020/10/14	1	29.25	1	29.30	29.15	0	3,108	0.00%
2020/09/30	0	0.00	3	28.50	28.55	-3	3,383	-0.09%
2020/09/29	0	0.00	10	28.44	28.30	-10	3,453	-0.29%
2020/09/28	0	0.00	3	28.12	28.30	-3	3,589	-0.08%
2020/09/25	15	27.88	3	28.10	27.25	12	3,869	0.31%
2020/09/24	2	28.15	0	0.00	28.05	2	4,006	0.05%
2020/09/23	9	28.61	0	0.00	28.55	9	4,036	0.22%
2020/09/22	7	29.06	0	0.00	28.95	7	4,251	0.16%
2020/09/21	3	29.78	8	29.80	29.45	-5	4,412	-0.11%
2020/09/18	0	0.00	5	29.75	29.90	-5	4,444	-0.11%
2020/09/17	5	30.00	4	29.90	29.90	1	4,521	0.02%
2020/09/16	0	0.00	2	29.60	29.50	-2	4,532	-0.04%
2020/09/15	0	0.00	6	29.64	29.65	-6	4,594	-0.13%
2020/09/14	0	0.00	12	29.28	29.50	-12	4,750	-0.25%
2020/09/11	8	28.64	0	0.00	28.55	8	4,866	0.16%
2020/09/10	11	29.04	2	29.50	28.95	9	4,959	0.18%
2020/09/09	7	28.96	0	0.00	29.30	7	5,069	0.14%
2020/09/08	50	29.33	0	0.00	29.30	50	5,150	0.97%
2020/09/07	1	29.15	0	0.00	29.30	1	5,260	0.02%
2020/09/04	0	0.00	3	29.00	29.10	-3	5,470	-0.05%
2020/09/03	22	29.41	0	0.00	29.35	22	5,531	0.40%
2020/09/01	1	29.10	0	0.00	29.15	1	5,690	0.02%
2020/08/31	0	0.00	2	29.23	29.10	-2	5,780	-0.03%
2020/08/27	0	0.00	50	29.75	29.65	-50	6,192	-0.81%
2020/08/26	3	29.60	0	0.00	29.65	3	6,893	0.04%
2020/08/24	5	29.20	3	29.15	29.20	2	6,975	0.03%
2020/08/20	10	29.73	0	0.00	29.10	10	7,055	0.14%
2020/08/19	8	31.01	1	30.80	30.60	7	7,002	0.10%
2020/08/18	2	31.45	0	0.00	31.45	2	6,951	0.03%
2020/08/17	8	31.81	1	31.95	31.95	7	6,996	0.10%
2020/08/12	50	32.35	0	0.00	32.15	50	7,191	0.70%
2020/08/10	0	0.00	1	32.15	32.15	-1	7,257	-0.01%
2020/08/05	1	32.55	3	32.60	32.55	-2	7,428	-0.03%
2020/07/31	2	32.00	4	31.98	31.90	-2	8,030	-0.02%
2020/07/30	0	0.00	2	32.30	32.00	-2	8,114	-0.02%
2020/07/27	1	30.90	1	31.50	31.20	0	8,491	0.00%
2020/07/24	10	32.30	11	31.54	31.45	-1	8,488	-0.01%
2020/07/23	1	32.20	3	32.35	32.35	-2	8,495	-0.02%
2020/07/22	1	32.55	8	32.31	32.65	-7	8,636	-0.08%
2020/07/20	1	31.30	1	31.50	31.65	0	8,689	0.00%
2020/07/17	6	32.13	0	0.00	31.75	6	8,692	0.07%
2020/07/16	0	0.00	5	32.63	32.15	-5	8,729	-0.06%
2020/07/15	1	32.30	4	32.40	32.30	-3	8,733	-0.03%
2020/07/13	1	32.65	0	0.00	32.80	1	8,851	0.01%
2020/07/10	15	32.40	10	32.00	32.00	5	8,986	0.06%
2020/07/09	4	33.25	12	33.11	32.90	-8	8,967	-0.09%
2020/07/08	3	33.37	1	33.45	33.30	2	8,993	0.02%
2020/07/07	8	33.85	8	33.78	33.65	0	9,043	0.00%
2020/07/06	11	33.91	28	34.50	34.00	-17	9,022	-0.19%
2020/07/03	4	32.94	40	33.21	33.40	-36	8,798	-0.41%
2020/07/02	7	32.01	9	32.12	32.40	-2	8,730	-0.02%
2020/07/01	8	31.91	3	32.08	31.60	5	8,715	0.06%
2020/06/30	1	33.65	10	33.71	33.80	-9	8,505	-0.11%
2020/06/29	3	33.30	1	33.40	33.50	2	8,367	0.02%
2020/06/24	3	33.60	11	33.65	33.55	-8	8,360	-0.10%
2020/06/23	9	33.83	6	34.03	33.85	3	8,358	0.04%
2020/06/22	5	34.40	19.2	34.40	34.20	-14.2	8,367	-0.17%
2020/06/19	31	34.92	48	34.74	34.80	-17	8,473	-0.20%
2020/06/18	41	34.30	20.5	34.32	34.50	20.5	8,355	0.25%
2020/06/17	9	33.87	19.3	33.78	33.75	-10.3	8,233	-0.13%
2020/06/16	4	33.49	29	33.49	33.60	-25	8,204	-0.30%
2020/06/15	3	32.67	9	33.06	32.55	-6	8,277	-0.07%
2020/06/12	4	32.63	8	33.06	33.25	-4	8,262	-0.05%
2020/06/11	51	33.44	8	33.89	33.45	43	8,238	0.52%
2020/06/10	1	33.30	1	33.40	33.35	0	8,093	0.00%
2020/06/09	2	33.35	0	0.00	33.10	2	8,205	0.02%
2020/06/08	1	33.65	1	33.70	33.65	0	8,314	0.00%
2020/06/05	0	0.00	1	33.45	33.35	-1	8,602	-0.01%
2020/06/04	7	32.95	1	32.90	32.90	6	8,829	0.07%
2020/06/03	16	33.22	10	33.31	33.25	6	8,871	0.07%
2020/06/02	69	34.08	64.1	34.37	34.05	4.9	8,641	0.06%
2020/06/01	0	0.00	6	31.82	32.15	-6	8,011	-0.07%
2020/05/28	5	30.97	0	0.00	30.90	5	7,960	0.06%
2020/05/27	0	0.00	1	31.65	31.55	-1	7,943	-0.01%
2020/05/26	32	31.53	40	31.48	31.35	-8	7,928	-0.10%
2020/05/25	2	31.10	26	30.93	31.50	-24	7,894	-0.30%
2020/05/22	20	31.75	30	31.55	31.40	-10	7,883	-0.13%
2020/05/21	6	31.98	8.8	32.02	32.05	-2.8	7,858	-0.04%
2020/05/20	3	31.03	1	30.80	31.10	2	7,707	0.03%
2020/05/19	19	30.63	30	30.52	30.45	-11	7,691	-0.14%
2020/05/18	1	30.30	1	30.30	30.25	0	7,642	0.00%
2020/05/14	6	31.59	6	31.55	31.15	0	7,541	0.00%
2020/05/13	0	0.00	3	32.40	32.40	-3	7,448	-0.04%
2020/05/12	0	0.00	11	32.40	32.30	-11	7,429	-0.15%
2020/05/11	37	32.82	9	33.00	32.55	28	7,377	0.38%
2020/05/08	8.3	32.18	15	31.90	32.20	-6.7	7,245	-0.09%
2020/05/07	7	32.01	5	31.96	31.60	2	7,055	0.03%
2020/05/06	6	31.63	5	31.59	31.75	1	6,778	0.01%
2020/05/05	15	32.00	17	31.86	32.00	-2	6,687	-0.03%
2020/05/04	0	0.00	9	31.16	31.50	-9	6,462	-0.14%
2020/04/30	1	30.30	22	30.56	30.70	-21	6,301	-0.33%
2020/04/29	11	30.20	17	30.20	30.15	-6	6,271	-0.10%
2020/04/28	4	30.19	2	30.20	30.10	2	6,275	0.03%
2020/04/27	5	30.40	4	30.28	30.35	1	6,328	0.02%
2020/04/24	0	0.00	19	29.19	29.30	-19	6,208	-0.31%
2020/04/23	31	28.85	1	29.20	28.55	30	6,138	0.49%
2020/04/22	0	0.00	5	28.66	28.80	-5	6,075	-0.08%
2020/04/21	28	28.97	10	29.28	28.60	18	6,050	0.30%
2020/04/20	5	29.50	1	29.50	29.30	4	5,994	0.07%
2020/04/17	9	29.33	7	29.56	29.00	2	5,936	0.03%
2020/04/16	10	29.45	1	29.65	29.25	9	5,879	0.15%
2020/04/15	18	29.46	37	29.07	29.60	-19	5,868	-0.32%
2020/04/14	0	0.00	15	28.52	28.55	-15	5,710	-0.26%
2020/04/13	20	27.99	1	28.00	27.90	19	5,703	0.33%
2020/04/10	18	28.40	10	28.50	28.45	8	5,665	0.14%
2020/04/09	0	0.00	2	28.40	29.25	-2	5,567	-0.04%
2020/04/08	13	27.91	12	27.80	28.35	1	5,455	0.02%
2020/04/07	12	27.15	10	27.10	27.55	2	5,460	0.04%
2020/04/06	15	26.75	10	26.85	26.75	5	5,338	0.09%
2020/04/01	0	0.00	1	26.80	26.95	-1	5,322	-0.02%
2020/03/30	0	0.00	31	26.41	26.60	-31	5,286	-0.59%
2020/03/27	41	26.61	62	26.68	26.15	-21	5,279	-0.40%
2020/03/26	2	26.55	1	26.75	26.60	1	5,191	0.02%
2020/03/25	29	26.72	23	26.90	26.55	6	5,159	0.12%
2020/03/24	9	26.04	1	26.15	25.80	8	5,009	0.16%
2020/03/20	13	25.42	1	26.10	25.95	12	5,061	0.24%
2020/03/19	0	0.00	3	25.33	24.30	-3	4,986	-0.06%
2020/03/18	0	0.00	10	25.35	25.00	-10	4,972	-0.20%
2020/03/17	4	25.54	3	25.58	25.45	1	4,949	0.02%
2020/03/16	2	25.80	4	27.13	25.50	-2	4,935	-0.04%
2020/03/13	53	26.88	22	25.70	26.95	31	4,851	0.64%
2020/03/12	9	28.34	1	29.00	28.10	8	4,697	0.17%
2020/03/11	54	31.20	18	30.75	29.80	36	4,571	0.79%
2020/03/10	28	31.40	30	31.98	32.50	-2	4,266	-0.05%
2020/03/09	2	30.75	9	31.07	30.70	-7	4,076	-0.17%
2020/03/06	1	30.35	2	30.45	30.55	-1	3,927	-0.03%
2020/03/05	1	30.20	2	30.15	30.10	-1	3,952	-0.03%
2020/03/04	1	29.40	0	0.00	29.40	1	4,006	0.02%
2020/03/03	2	29.78	2	29.98	30.00	0	4,069	0.00%
2020/03/02	2	28.88	1	28.55	29.15	1	4,070	0.02%
2020/02/27	20	30.19	5	30.05	29.45	15	4,078	0.37%
2020/02/25	3	30.70	5	30.60	30.65	-2	4,183	-0.05%
2020/02/24	16	31.03	2	31.08	31.00	14	4,323	0.32%
2020/02/21	8	30.92	0	0.00	30.85	8	4,351	0.18%
2020/02/20	9	31.32	5	31.55	31.25	4	4,427	0.09%
2020/02/19	3	31.17	0	0.00	31.10	3	4,564	0.07%
2020/02/18	0	0.00	3	31.20	31.25	-3	4,850	-0.06%
2020/02/17	2	30.75	3	30.85	30.75	-1	5,074	-0.02%
2020/02/14	0	0.00	1	30.95	31.05	-1	5,331	-0.02%
2020/02/13	6	31.19	2	31.03	30.65	4	5,861	0.07%
2020/02/12	1	30.75	1	30.85	30.75	0	6,180	0.00%
2020/02/11	0	0.00	15	30.54	30.75	-15	7,164	-0.21%
2020/02/10	1	29.20	0	0.00	30.00	1	7,657	0.01%
2020/02/07	16	29.87	0	0.00	30.00	16	7,673	0.21%
2020/02/06	2	30.20	16	30.33	30.60	-14	7,685	-0.18%
2020/02/05	6	29.67	0	0.00	29.70	6	7,674	0.08%
2020/02/04	1	29.50	0	0.00	29.55	1	7,664	0.01%
2020/01/31	0	0.00	1	29.95	30.00	-1	7,640	-0.01%
2020/01/30	6	30.23	1	30.00	29.95	5	7,627	0.07%
2020/01/20	26	33.47	0	0.00	33.25	26	7,551	0.34%
2020/01/13	0	0.00	4	34.20	34.15	-4	7,759	-0.05%
2020/01/10	12	33.83	0	0.00	34.00	12	7,806	0.15%
2020/01/09	0	0.00	19	33.76	34.25	-19	7,821	-0.24%
2020/01/08	2	32.40	1	32.50	32.60	1	7,834	0.01%
2020/01/07	2	32.73	0	0.00	32.70	2	7,993	0.03%
2020/01/06	21	33.73	17	33.57	33.40	4	8,007	0.05%
2020/01/03	1	34.55	6	34.15	34.20	-5	8,018	-0.06%
2020/01/02	26	34.55	0	0.00	34.55	26	8,026	0.32%
2019/12/31	12	34.35	0	0.00	34.25	12	8,043	0.15%
2019/12/30	1	35.30	1	35.20	35.10	0	7,973	0.00%
2019/12/27	3	34.80	1	35.20	35.30	2	7,972	0.03%
2019/12/26	3	34.47	0	0.00	34.40	3	7,974	0.04%
2019/12/25	0	0.00	1	34.55	34.75	-1	8,056	-0.01%
2019/12/24	14	35.27	0	0.00	34.60	14	8,197	0.17%
2019/12/20	13	35.70	0	0.00	35.20	13	8,280	0.16%
2019/12/19	0	0.00	3.7	35.54	35.55	-3.7	8,291	-0.05%
2019/12/18	2	36.25	0	0.00	35.90	2	8,293	0.02%
2019/12/17	34	36.37	35	36.04	36.25	-1	8,288	-0.01%
2019/12/16	10	35.25	10	35.65	35.55	0	8,217	0.00%
2019/12/13	3	35.97	1	35.30	35.30	2	8,241	0.02%
2019/12/11	0	0.00	1	35.40	35.45	-1	8,152	-0.01%
2019/12/09	0	0.00	27	35.35	35.15	-27	8,308	-0.32%
2019/12/06	33	34.85	6	34.88	34.85	27	8,344	0.32%
2019/12/05	2	34.98	2	35.20	35.20	0	8,441	0.00%
2019/12/04	0	0.00	34	35.11	35.05	-34	8,507	-0.40%
2019/12/03	2	34.13	1	34.20	34.20	1	8,557	0.01%
2019/12/02	5	33.65	3	33.58	34.00	2	8,711	0.02%
2019/11/29	16	34.41	31	34.23	34.25	-15	8,695	-0.17%
2019/11/28	32	35.40	0	0.00	35.20	32	8,632	0.37%
2019/11/27	7	35.49	10	35.48	35.45	-3	8,629	-0.03%
2019/11/26	1	35.75	1.8	35.71	35.80	-0.8	8,686	-0.01%
2019/11/25	0	0.00	5	35.72	35.65	-5	8,679	-0.06%
2019/11/22	17	35.39	9	35.23	35.15	8	8,752	0.09%
2019/11/21	16	35.90	13	35.83	36.00	3	8,769	0.03%
2019/11/20	10	36.62	11	36.88	36.95	-1	8,683	-0.01%
2019/11/19	14	36.53	12.5	36.82	37.10	1.5	8,699	0.02%
2019/11/18	3	36.70	7.8	36.79	36.75	-4.8	8,677	-0.06%
2019/11/15	17	36.99	24.2	37.18	36.25	-7.2	8,639	-0.08%
2019/11/14	10	36.90	20	36.52	36.70	-10	8,431	-0.12%
2019/11/13	18	38.09	34	38.01	37.80	-16	8,297	-0.19%
2019/11/12	39.1	37.26	27	37.87	38.00	12.1	8,142	0.15%
2019/11/11	19	35.62	18.5	35.93	35.95	0.5	7,823	0.01%
2019/11/08	40	35.08	20	35.25	35.80	20	7,792	0.26%
2019/11/07	6	32.72	24	32.17	33.40	-18	7,242	-0.25%
2019/11/04	10	30.65	0	0.00	30.80	10	7,415	0.13%
2019/10/30	0	0.00	1	30.55	30.65	-1	7,713	-0.01%
2019/10/29	1	30.50	0	0.00	30.30	1	7,851	0.01%
2019/10/28	10	30.80	0	0.00	30.70	10	7,960	0.13%
2019/10/24	0	0.00	30	31.60	31.70	-30	8,071	-0.37%
2019/10/22	1	30.80	0	0.00	30.75	1	8,168	0.01%
2019/10/21	3	30.90	0	0.00	31.00	3	8,206	0.04%
2019/10/18	11	31.19	0	0.00	31.75	11	8,207	0.13%
2019/10/17	10	31.00	10	31.35	31.45	0	8,213	0.00%
2019/10/16	0	0.00	24	30.64	30.80	-24	8,214	-0.29%
2019/10/15	14	30.42	0	0.00	30.65	14	8,252	0.17%
2019/10/08	0	0.00	0.8	32.50	32.70	-0.8	8,159	-0.01%
2019/10/03	0.2	32.45	12	32.73	32.45	-11.8	8,173	-0.14%
2019/10/02	2	33.00	8	32.86	32.95	-6	8,198	-0.07%
2019/10/01	0	0.00	32	32.66	32.95	-32	8,163	-0.39%
2019/09/27	14	32.22	2	32.03	31.55	12	8,072	0.15%
2019/09/26	10	33.40	1	33.40	33.45	9	7,933	0.11%
2019/09/25	16	32.97	3	33.05	33.20	13	7,902	0.16%
2019/09/24	10	33.50	0	0.00	33.20	10	7,911	0.13%
2019/09/23	4	33.58	0	0.00	33.45	4	7,902	0.05%
2019/09/20	0	0.00	7	33.15	33.40	-7	7,900	-0.09%
2019/09/19	1	33.20	3	33.22	33.10	-2	7,870	-0.03%
2019/09/18	2	33.30	1	33.40	33.30	1	7,826	0.01%
2019/09/17	3	32.90	0	0.00	32.80	3	7,767	0.04%
2019/09/16	2	34.00	14	33.49	33.40	-12	7,735	-0.16%
2019/09/12	5	33.85	6	33.86	34.00	-1	7,669	-0.01%
2019/09/11	7	33.31	1	33.25	33.45	6	7,566	0.08%
2019/09/10	15	32.60	0	0.00	32.50	15	7,436	0.20%
2019/09/09	1	33.55	42	33.24	32.65	-41	7,367	-0.56%
2019/09/06	1	32.80	16	32.92	32.90	-15	7,200	-0.21%
2019/09/05	1	32.75	3	32.50	32.50	-2	7,044	-0.03%
2019/09/04	4	31.94	25	31.95	32.15	-21	6,853	-0.31%
2019/09/03	1	31.40	2	31.20	31.20	-1	6,666	-0.02%
2019/09/02	2	31.10	11	31.04	31.20	-9	6,637	-0.14%
2019/08/30	40	30.89	21	30.85	30.80	19	6,613	0.29%
2019/08/29	10	30.55	11.4	30.83	30.70	-1.4	6,570	-0.02%
2019/08/28	0	0.00	2	30.25	30.10	-2	6,521	-0.03%
2019/08/27	17	30.71	9	30.78	30.70	8	6,492	0.12%
2019/08/26	15	29.99	20	29.96	30.25	-5	6,376	-0.08%
2019/08/23	4	30.25	3	30.13	30.00	1	6,289	0.02%
2019/08/22	20	30.70	2	30.55	30.55	18	6,232	0.29%
2019/08/21	1	30.90	4	30.53	30.55	-3	6,268	-0.05%
2019/08/20	0	0.00	4	30.58	30.60	-4	6,373	-0.06%
2019/08/19	1	29.75	2	30.18	30.15	-1	6,273	-0.02%
2019/08/16	0	0.00	7	29.91	29.60	-7	6,315	-0.11%
2019/08/15	1	29.45	0.7	29.30	29.40	0.3	6,208	0.00%
2019/08/14	24	29.88	8.8	29.41	29.10	15.2	6,132	0.25%
2019/08/13	38.2	30.24	61.5	30.78	29.60	-23.3	6,004	-0.39%
2019/08/12	32	31.01	32.2	30.75	31.50	-0.2	5,745	0.00%
2019/08/08	2	28.90	9	28.64	28.95	-7	5,320	-0.13%
2019/08/07	61	27.63	8	28.29	27.70	53	5,099	1.04%
2019/08/06	17	27.99	17.2	28.25	28.25	-0.2	4,788	-0.01%
2019/08/05	2	28.35	32	28.46	28.45	-30	4,690	-0.64%
2019/08/02	1	27.70	8	28.01	27.80	-7	4,576	-0.15%
2019/08/01	0	0.00	1	28.65	28.80	-1	4,498	-0.02%
2019/07/31	9	28.74	7	29.03	28.65	2	4,485	0.04%
2019/07/30	0	0.00	2	28.75	28.20	-2	4,404	-0.05%
2019/07/29	2	28.65	16.8	28.62	28.65	-14.8	4,356	-0.34%
2019/07/26	2	28.20	4	28.09	28.20	-2	4,290	-0.05%
2019/07/25	2	28.00	12.5	28.00	28.05	-10.5	4,201	-0.25%
2019/07/24	0	0.00	10	27.43	27.55	-10	4,103	-0.24%
2019/07/23	1	26.90	2	26.95	26.95	-1	4,053	-0.02%
2019/07/22	2	26.60	5	26.65	26.65	-3	3,997	-0.08%
2019/07/19	1	26.05	0	0.00	26.05	1	3,961	0.03%
2019/07/18	1	25.95	6	25.94	26.10	-5	3,956	-0.13%
2019/07/17	7	26.12	1	25.90	25.90	6	3,955	0.15%
2019/07/16	1	25.65	0.1	25.70	25.70	0.9	3,920	0.02%
2019/07/12	6	25.42	2	25.35	25.30	4	3,958	0.10%
2019/07/11	2	25.50	3	25.32	25.55	-1	3,970	-0.03%
2019/07/10	1	24.85	0	0.00	25.00	1	3,965	0.03%
2019/07/09	0.6	24.80	0	0.00	24.85	0.6	4,023	0.01%
2019/07/05	1	24.45	2	24.45	24.45	-1	4,362	-0.02%
2019/07/03	1	24.60	2	24.63	24.65	-1	4,828	-0.02%
2019/07/02	2	24.55	2	24.63	24.70	0	5,103	0.00%
2019/07/01	0	0.00	2	24.45	24.50	-2	5,257	-0.04%
2019/06/27	0	0.00	5	24.35	24.30	-5	5,388	-0.09%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/21	0	0.00	1	24.05	24.30	-1	5,719	-0.02%
2019/06/20	0	0.00	1	24.20	24.15	-1	5,828	-0.02%
2019/06/19	5	23.75	0	0.00	23.95	5	6,047	0.08%
2019/06/18	0	0.00	1	23.40	23.40	-1	6,351	-0.02%
2019/06/14	0	0.00	0.8	23.55	23.55	-0.8	7,132	-0.01%
2019/06/10	2	23.70	0	0.00	23.65	2	7,424	0.03%
2019/06/06	2	23.73	0	0.00	23.35	2	7,564	0.03%
2019/06/05	0	0.00	5	24.35	24.35	-5	7,642	-0.07%
2019/06/04	2	23.80	0	0.00	23.80	2	8,110	0.02%
2019/06/03	5	23.20	3	23.30	23.50	2	8,206	0.02%
2019/05/31	0	0.00	3	23.10	23.30	-3	8,267	-0.04%
2019/05/27	5	22.67	0	0.00	22.35	5	8,381	0.06%
2019/05/23	14	23.55	1	23.40	23.40	13	8,245	0.16%
2019/05/22	3	24.40	1	24.55	24.55	2	8,131	0.02%
2019/05/21	2	24.13	0	0.00	24.15	2	8,123	0.02%
2019/05/20	5	24.26	0	0.00	24.20	5	8,099	0.06%
2019/05/17	5	26.00	1	24.90	24.90	4	8,034	0.05%
2019/05/16	1	26.10	0	0.00	26.10	1	7,976	0.01%
2019/05/13	0	0.00	0.1	25.35	25.20	-0.1	7,985	0.00%
2019/05/10	1.5	25.93	0	0.00	25.95	1.5	7,966	0.02%
2019/05/09	9	26.01	0	0.00	25.95	9	7,945	0.11%
2019/05/08	1	26.45	0	0.00	26.45	1	7,903	0.01%
2019/05/07	0	0.00	1	26.90	26.95	-1	7,867	-0.01%
2019/05/06	2	26.20	0	0.00	26.20	2	7,826	0.03%
2019/05/02	2	27.10	0	0.00	27.10	2	7,744	0.03%
2019/04/30	0	0.00	5	26.46	26.90	-5	7,734	-0.06%
2019/04/29	6	26.66	1	26.35	26.70	5	7,722	0.06%
2019/04/25	3.1	26.95	1.1	27.00	27.15	2	7,644	0.03%
2019/04/24	3	26.95	6	26.98	26.85	-3	7,630	-0.04%
2019/04/23	2	26.65	3	26.90	27.35	-1	7,597	-0.01%
2019/04/22	3	27.28	0	0.00	27.10	3	7,548	0.04%
2019/04/19	2	27.18	3	27.05	27.55	-1	7,499	-0.01%
2019/04/18	1	27.75	1	26.70	26.70	0	7,487	0.00%
2019/04/17	1	27.40	3	27.47	27.40	-2	7,426	-0.03%
2019/04/16	1.2	27.54	0	0.00	27.60	1.2	7,380	0.02%
2019/04/15	3	27.47	2	27.45	27.75	1	7,365	0.01%
2019/04/12	8	27.56	3	27.58	27.45	5	7,359	0.07%
2019/04/11	2	28.40	1.4	28.28	28.30	0.6	7,239	0.01%
2019/04/10	2	29.03	19	28.83	29.20	-17	7,017	-0.24%
2019/04/09	2	28.33	9	28.85	29.05	-7	6,887	-0.10%
2019/04/08	2	28.15	5	28.20	27.90	-3	6,616	-0.05%
2019/04/03	1	27.25	6	27.25	27.20	-5	6,382	-0.08%
2019/04/02	0	0.00	58	26.75	26.70	-58	6,251	-0.93%
2019/04/01	58	26.65	2	26.90	26.90	56	6,185	0.91%
2019/03/29	0.5	26.15	0	0.00	26.20	0.5	6,052	0.01%
2019/03/28	0	0.00	24	26.39	26.10	-24	6,048	-0.40%
2019/03/27	3	26.27	40	26.35	26.45	-37	6,038	-0.61%
2019/03/26	5	26.93	2	27.73	26.60	3	6,024	0.05%
2019/03/25	24	27.14	1	27.05	26.95	23	5,894	0.39%
2019/03/22	0	0.00	71	26.90	26.95	-71	5,890	-1.21%
2019/03/21	62	27.15	8	27.18	26.95	54	5,757	0.94%
2019/03/20	55	26.02	24	26.42	26.45	31	5,487	0.56%
2019/03/19	3	25.25	4	25.13	25.20	-1	5,169	-0.02%
2019/03/18	3	24.37	1	24.55	24.50	2	4,987	0.04%
2019/03/15	1	24.00	3	24.28	24.30	-2	4,960	-0.04%
2019/03/14	26	23.99	3	23.97	23.90	23	4,976	0.46%
2019/03/13	22	24.21	0	0.00	24.10	22	4,987	0.44%
2019/03/12	2	24.38	20	24.80	24.20	-18	5,001	-0.36%
2019/03/11	9	24.41	6	24.48	24.55	3	4,931	0.06%
2019/03/08	30	24.39	5	24.90	24.60	25	5,016	0.50%
2019/03/07	6	26.41	3	26.42	26.70	3	4,585	0.07%
2019/03/06	2	26.60	0	0.00	25.90	2	4,513	0.04%
2019/03/05	3	26.45	11	26.70	25.95	-8	4,473	-0.18%
2019/03/04	1	25.65	0	0.00	26.15	1	4,406	0.02%
2019/02/19	0	0.00	1	25.60	25.65	-1	4,860	-0.02%
2019/02/14	11	25.71	0	0.00	25.50	11	5,080	0.22%
2019/02/12	0.4	25.25	0	0.00	25.35	0.4	5,280	0.01%
2019/01/28	0	0.00	2.8	25.47	25.50	-2.8	5,683	-0.05%
2019/01/25	0	0.00	20	25.70	25.50	-20	5,897	-0.34%
2019/01/24	0	0.00	41	25.59	25.10	-41	6,015	-0.68%
2019/01/18	2.2	24.90	0	0.00	24.90	2.2	6,485	0.03%
2019/01/17	0	0.00	0.2	24.80	24.75	-0.2	6,663	0.00%
2019/01/14	3	23.90	3	24.50	24.30	0	6,976	0.00%
2019/01/11	1.2	24.10	0	0.00	24.40	1.2	7,153	0.02%
2019/01/10	0	0.00	2	24.28	24.05	-2	7,215	-0.03%
2019/01/09	3.6	24.87	1	25.00	25.05	2.6	7,208	0.04%
2019/01/08	2	24.68	0	0.00	24.85	2	7,352	0.03%
2019/01/07	1	24.60	0	0.00	24.60	1	7,500	0.01%
2019/01/04	1.8	24.87	20	24.70	25.20	-18.2	7,669	-0.24%
2019/01/03	1	25.70	0	0.00	25.85	1	7,769	0.01%
2019/01/02	0	0.00	1	26.20	26.30	-1	7,808	-0.01%
2018/12/28	1	25.85	1	25.95	26.10	0	7,853	0.00%
2018/12/27	0	0.00	1	25.35	25.50	-1	7,899	-0.01%
2018/12/26	16	25.08	0	0.00	25.10	16	8,017	0.20%
2018/12/25	2	25.65	1	25.55	25.55	1	8,178	0.01%
2018/12/24	3	26.02	1	26.10	25.95	2	8,384	0.02%
2018/12/21	2	25.53	1	25.90	26.25	1	8,660	0.01%
2018/12/20	0	0.00	1	26.30	25.70	-1	8,950	-0.01%
2018/12/18	2	26.35	15	26.90	26.10	-13	9,068	-0.14%
2018/12/17	43	26.74	5	26.96	26.30	38	9,002	0.42%
2018/12/14	46	27.15	3.1	27.23	27.05	42.9	8,877	0.48%
2018/12/13	1	27.75	1.4	27.93	27.80	-0.4	8,790	0.00%
2018/12/12	3	28.07	3	28.47	28.30	0	8,790	0.00%
2018/12/11	4	27.73	2	27.55	27.75	2	8,667	0.02%
2018/12/10	7	27.04	10	27.13	27.50	-3	8,747	-0.03%
2018/12/07	2	27.55	4	27.64	27.30	-2	8,732	-0.02%
2018/12/06	7	26.99	9	27.29	27.60	-2	8,638	-0.02%
2018/12/05	1	27.55	0	0.00	27.45	1	8,530	0.01%
2018/12/04	2.3	27.96	3	28.30	28.20	-0.7	8,440	-0.01%
2018/12/03	14	28.26	10.8	28.23	28.05	3.2	8,336	0.04%
2018/11/30	0	0.00	3	27.20	27.30	-3	8,115	-0.04%
2018/11/29	0	0.00	21	27.10	26.70	-21	8,013	-0.26%
2018/11/28	0.2	26.60	11.8	26.84	26.65	-11.7	7,944	-0.15%
2018/11/27	0	0.00	84	26.65	26.85	-84	7,892	-1.06%
2018/11/26	2	25.80	4	25.75	25.80	-2	7,782	-0.03%
2018/11/23	44	25.54	7.4	25.61	25.70	36.6	7,765	0.47%
2018/11/22	44	26.56	0	0.00	26.20	44	7,691	0.57%
2018/11/21	5	26.28	10	26.72	27.00	-5	7,645	-0.07%
2018/11/20	5	26.61	8	27.16	26.55	-3	7,541	-0.04%
2018/11/19	3	26.57	13	26.62	26.75	-10	7,343	-0.14%
2018/11/16	9.2	26.39	8	26.19	26.20	1.2	7,267	0.02%
2018/11/15	4.2	26.63	8	26.75	26.90	-3.8	7,149	-0.05%
2018/11/14	11	27.05	7	27.16	26.70	4	7,168	0.06%
2018/11/13	13	26.93	15	26.92	27.20	-2	7,135	-0.03%
2018/11/12	19	26.78	18	26.73	26.80	1	7,010	0.01%
2018/11/09	2	26.00	16.7	26.14	26.15	-14.7	6,859	-0.21%
2018/11/08	6	25.85	1	26.15	25.80	5	6,755	0.07%
2018/11/07	2.2	25.20	1	25.20	25.40	1.2	6,632	0.02%
2018/11/06	1.6	25.22	2.1	25.50	25.25	-0.5	6,595	-0.01%
2018/11/05	3.2	24.38	25	25.05	25.10	-21.8	6,425	-0.34%
2018/11/02	11	24.21	18	24.53	24.60	-7	6,305	-0.11%
2018/11/01	2.5	22.08	9	22.86	23.45	-6.5	6,071	-0.11%
2018/10/31	2.8	21.12	15.5	20.82	21.35	-12.7	5,914	-0.22%
2018/10/30	26	20.88	8.7	20.62	20.20	17.3	5,841	0.30%
2018/10/29	0	0.00	1.8	22.92	22.35	-1.8	5,637	-0.03%
2018/10/26	2	23.55	20	23.44	23.35	-18	5,586	-0.32%
2018/10/17	2	23.48	9	23.40	23.50	-7	5,384	-0.13%
2018/10/16	10	23.41	11	23.47	22.85	-1	5,212	-0.02%
2018/10/15	18	23.78	5	23.84	23.60	13	5,116	0.25%
2018/10/12	14	22.80	15	23.29	23.50	-1	5,047	-0.02%
2018/10/11	4	22.20	76	22.12	22.50	-72	4,911	-1.47%
2018/10/08	0	0.00	13	23.06	23.25	-13	4,622	-0.28%
2018/10/05	3	23.00	9	22.77	22.60	-6	4,572	-0.13%
2018/10/04	0	0.00	4	23.90	24.10	-4	4,445	-0.09%
2018/10/03	4	24.23	2	24.10	24.25	2	4,271	0.05%
2018/10/02	0	0.00	3	24.05	23.65	-3	4,050	-0.07%
2018/09/27	0	0.00	2	23.30	23.50	-2	3,837	-0.05%
2018/09/26	7	23.74	12	23.90	23.45	-5	3,783	-0.13%
2018/09/25	1.1	23.95	4	23.78	23.90	-3	3,659	-0.08%
2018/09/21	1	23.39	45	23.19	23.40	-44	3,469	-1.27%
2018/09/20	1	23.20	4	22.90	22.85	-3	3,252	-0.09%
2018/09/19	0	0.00	4	22.80	22.85	-4	3,122	-0.13%
2018/09/18	4.1	22.75	1	22.60	22.60	3.1	3,030	0.10%
2018/09/17	3	21.85	14	21.58	21.90	-11	2,783	-0.40%
2018/09/14	1	20.50	11	20.44	20.35	-10	2,841	-0.35%
2018/09/13	10	19.85	0	0.00	20.05	10	3,146	0.32%
2018/09/12	3	20.40	3	20.20	20.00	0	3,180	0.00%
2018/09/11	3	20.20	13	20.22	20.40	-10	3,205	-0.31%
2018/09/07	4	20.85	10	20.75	20.85	-6	3,315	-0.18%
2018/09/06	31	21.57	26	21.64	21.60	5	3,284	0.15%
2018/09/05	0	0.00	14	20.97	21.15	-14	3,148	-0.44%
2018/09/04	9	20.98	9	20.95	21.05	0	3,237	0.00%
2018/09/03	12	21.00	0	0.00	20.90	12	3,288	0.36%
2018/08/31	10	21.01	0	0.00	21.05	10	3,319	0.30%
2018/08/30	5	21.15	0	0.00	21.15	5	3,427	0.15%
2018/08/29	0	0.00	5	21.20	21.15	-5	3,491	-0.14%
2018/08/24	0	0.00	2	21.15	21.15	-2	3,678	-0.05%
2018/08/17	0	0.00	10	21.20	21.00	-10	4,022	-0.25%
2018/08/16	10	21.25	1	21.15	21.25	9	4,048	0.22%
2018/08/15	2	21.40	0	0.00	21.40	2	4,052	0.05%
2018/08/13	0	0.00	6	22.05	21.75	-6	4,299	-0.14%
2018/08/10	2	22.85	2	22.60	22.60	0	4,250	0.00%
2018/08/09	9	23.15	3	23.07	23.00	6	4,234	0.14%
2018/08/08	0	0.00	1	23.30	23.25	-1	4,258	-0.02%
2018/08/07	1	23.15	3	23.25	23.25	-2	4,288	-0.05%
2018/08/06	6	22.70	1	23.00	23.00	5	4,307	0.12%
2018/08/02	0	0.00	1	22.15	22.15	-1	4,343	-0.02%
2018/08/01	0	0.00	1	22.45	22.35	-1	4,552	-0.02%
2018/07/27	0	0.00	45	22.41	22.40	-45	4,818	-0.93%
2018/07/25	2	22.45	2	22.35	22.30	0	4,908	0.00%
2018/07/20	2	22.90	2	22.60	22.45	0	5,025	0.00%
2018/07/19	0	0.00	1	22.95	22.75	-1	5,139	-0.02%
2018/07/17	1	22.40	0	0.00	22.40	1	5,236	0.02%
2018/07/12	2	22.65	5	22.55	22.35	-3	5,446	-0.06%
2018/07/09	0	0.00	20	21.60	21.65	-20	5,525	-0.36%
2018/07/06	0	0.00	1	21.15	21.30	-1	5,541	-0.02%
2018/07/05	25	21.64	0	0.00	21.30	25	5,561	0.45%
2018/07/04	1	22.00	20	22.20	22.15	-19	5,542	-0.34%
2018/07/03	2	22.85	0	0.00	22.55	2	5,535	0.04%
2018/06/28	0	0.00	1	23.25	23.05	-1	5,562	-0.02%
2018/06/27	2	23.35	7	23.30	23.30	-5	5,630	-0.09%
2018/06/26	0	0.00	5	23.70	23.55	-5	5,699	-0.09%
2018/06/25	3	23.93	2	24.28	23.55	1	5,702	0.02%
2018/06/22	10	24.18	30	24.08	24.80	-20	5,558	-0.36%
2018/06/21	0	0.00	2	22.90	23.00	-2	5,293	-0.04%
2018/06/20	1	22.30	0	0.00	22.15	1	5,330	0.02%
2018/06/19	1	22.55	0	0.00	22.85	1	5,356	0.02%
2018/06/15	2	22.93	2	23.25	23.20	0	5,359	0.00%
2018/06/12	0	0.00	8	23.35	23.00	-8	5,734	-0.14%
2018/06/11	0	0.00	2	23.00	22.95	-2	5,675	-0.04%
2018/06/08	10	22.85	2	22.88	22.85	8	5,676	0.14%
2018/06/07	17	22.89	1	22.85	22.75	16	5,763	0.28%
2018/06/06	27	22.55	3	22.45	22.65	24	5,743	0.42%
2018/06/05	0	0.00	3	22.40	22.20	-3	5,765	-0.05%
2018/06/01	1	21.90	0	0.00	21.80	1	5,661	0.02%
2018/05/30	20	22.01	0	0.00	22.00	20	5,602	0.36%
2018/05/29	0	0.00	80	22.10	22.20	-80	5,563	-1.44%
2018/05/28	31	21.70	0	0.00	21.75	31	5,515	0.56%
2018/05/25	1	21.70	8	21.85	21.70	-7	5,514	-0.13%
2018/05/23	1	21.50	31	21.40	21.35	-30	5,424	-0.55%
2018/05/22	22	21.93	2	21.70	21.60	20	5,416	0.37%
2018/05/21	1	21.00	18	21.29	21.95	-17	5,258	-0.32%
2018/05/18	1	20.70	3	20.67	20.75	-2	5,210	-0.04%
2018/05/17	1	20.95	1	20.90	20.75	0	5,240	0.00%
2018/05/16	2	21.00	0	0.00	21.00	2	5,247	0.04%
2018/05/14	3	21.45	4	21.54	21.40	-1	5,442	-0.02%
2018/05/11	3	21.85	5	21.85	21.75	-2	5,436	-0.04%
2018/05/10	0	0.00	2	22.23	22.30	-2	5,382	-0.04%
2018/05/09	27	22.04	30	22.25	22.25	-3	5,354	-0.06%
2018/05/08	0	0.00	7	21.78	22.05	-7	5,160	-0.14%
2018/05/07	1	20.75	0	0.00	20.70	1	5,005	0.02%
2018/05/04	0	0.00	2	21.20	21.00	-2	5,025	-0.04%
2018/05/02	3	21.00	0	0.00	20.95	3	5,090	0.06%
2018/04/27	5	20.26	0	0.00	20.35	5	5,081	0.10%
2018/04/26	34	20.26	0	0.00	20.30	34	5,077	0.67%
2018/04/25	10	19.95	20	20.50	20.55	-10	5,055	-0.20%
2018/04/24	15	21.23	0	0.00	20.95	15	4,979	0.30%
2018/04/23	1	22.05	0	0.00	22.05	1	4,942	0.02%
2018/04/20	10	22.03	0	0.00	22.05	10	5,095	0.20%
2018/04/19	24	22.18	0	0.00	22.30	24	5,031	0.48%
2018/04/18	4	22.60	0	0.00	22.60	4	4,983	0.08%
2018/04/17	3	22.75	0	0.00	22.70	3	4,968	0.06%
2018/04/16	4	22.90	2	22.85	22.85	2	5,011	0.04%
2018/04/13	15	23.18	0	0.00	23.10	15	4,987	0.30%
2018/04/12	42	23.30	0	0.00	23.40	42	4,968	0.85%
2018/04/11	0	0.00	5	23.60	23.50	-5	5,006	-0.10%
2018/04/10	2	23.35	0	0.00	23.35	2	5,091	0.04%
2018/04/09	7.2	23.62	1	23.60	23.55	6.2	5,137	0.12%
2018/04/02	3	24.00	26	24.19	23.85	-23	5,155	-0.45%
2018/03/31	1	24.20	5	24.11	24.05	-4	5,160	-0.08%
2018/03/30	0	0.00	87	23.77	23.85	-87	5,157	-1.69%
2018/03/29	19	23.19	8	23.05	23.05	11	5,105	0.22%
2018/03/28	67	23.34	9	23.33	23.30	58	4,980	1.16%
2018/03/27	3	23.42	1	23.50	23.50	2	4,916	0.04%
2018/03/26	14	23.47	0	0.00	23.40	14	4,863	0.29%
2018/03/23	36	23.54	15	23.68	23.70	21	4,814	0.44%
2018/03/22	41	24.60	0	0.00	24.35	41	4,761	0.86%
2018/03/21	3	24.87	0	0.00	24.65	3	4,805	0.06%
2018/03/20	14	24.87	2	24.85	24.85	12	5,135	0.23%
2018/03/19	10	25.01	5	25.02	25.05	5	5,212	0.10%
2018/03/16	0	0.00	1	26.20	25.70	-1	5,125	-0.02%
2018/03/15	6	25.86	2	25.85	25.80	4	4,877	0.08%
2018/03/14	6	26.22	0	0.00	26.10	6	5,124	0.12%
2018/03/13	12	26.52	2	26.68	26.20	10	5,199	0.19%
2018/03/12	1	26.30	7	26.48	26.50	-6	5,211	-0.12%
2018/03/09	3	25.93	3	26.17	26.05	0	5,250	0.00%
2018/03/08	1	25.55	2	25.60	25.55	-1	5,441	-0.02%
2018/03/06	1	25.15	10	25.40	25.20	-9	6,144	-0.15%
2018/03/01	1	24.90	0	0.00	25.55	1	6,259	0.02%
2018/02/26	10	24.95	10	25.20	25.10	0	6,422	0.00%
2018/02/23	1	25.15	0	0.00	25.10	1	6,483	0.02%
2018/02/22	10	24.55	2	24.65	24.75	8	6,560	0.12%
2018/02/21	0	0.00	13	24.12	24.35	-13	6,604	-0.20%
2018/02/12	13	23.50	0	0.00	23.50	13	6,677	0.19%
2018/02/09	1	23.15	5	23.80	23.80	-4	6,734	-0.06%
2018/02/08	0	0.00	2	24.75	24.30	-2	6,911	-0.03%
2018/02/07	0	0.00	1	24.75	24.50	-1	7,146	-0.01%
2018/02/06	7	24.14	6	23.68	23.75	1	7,212	0.01%
2018/02/05	0	0.00	3	26.20	26.15	-3	7,178	-0.04%
2018/02/02	1	26.60	0	0.00	26.60	1	7,402	0.01%
2018/02/01	3	26.60	3	26.67	26.60	0	7,511	0.00%
2018/01/31	2	26.70	0	0.00	26.65	2	7,576	0.03%
2018/01/30	4	26.99	15	26.85	26.90	-11	7,702	-0.14%
2018/01/29	1	26.85	0	0.00	26.75	1	7,807	0.01%
2018/01/26	0	0.00	4	26.84	26.55	-4	8,327	-0.05%
2018/01/25	6	26.98	2	27.25	26.85	4	8,491	0.05%
2018/01/24	1	26.95	8	26.90	26.90	-7	8,492	-0.08%
2018/01/23	1	26.65	2	26.75	26.85	-1	8,528	-0.01%
2018/01/22	0	0.00	2	26.80	26.75	-2	8,664	-0.02%
2018/01/19	1	26.95	2	27.10	26.90	-1	8,949	-0.01%
2018/01/18	4	27.05	6	26.95	27.00	-2	9,298	-0.02%
2018/01/17	1	27.10	0	0.00	27.05	1	9,505	0.01%
2018/01/16	1	26.80	8	27.14	27.30	-7	9,568	-0.07%
2018/01/12	3	26.32	0	0.00	26.25	3	9,622	0.03%
2018/01/10	11	26.16	0	0.00	26.05	11	9,769	0.11%
2018/01/09	0	0.00	4	26.73	26.75	-4	9,912	-0.04%
2018/01/08	13	26.87	13	26.90	26.85	0	10,189	0.00%
2018/01/05	13	27.04	1	26.90	26.90	12	10,569	0.11%
2018/01/04	4	27.18	13	27.09	27.05	-9	10,909	-0.08%
2018/01/03	1	26.85	1	26.70	26.65	0	11,278	0.00%