南茂 (8150)-台新-左楠券商分點個股進出

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
32.20
漲跌
▲0.25
漲幅
+0.78%
成交量
1,292張
產業
上市半導體類股
956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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/11/22	0	0.00	2	32.20	32.20	-2	2,805	-0.07%
2024/11/21	1	32.05	0	0.00	31.95	1	2,833	0.04%
2024/11/20	2	32.08	0	0.00	32.05	2	2,856	0.07%
2024/11/19	1	32.20	1	32.35	32.35	0	2,870	0.00%
2024/11/15	2	32.25	10	31.98	32.30	-8	2,895	-0.28%
2024/11/14	11	31.96	2	31.90	32.00	9	2,932	0.31%
2024/11/13	10	32.14	10	32.38	31.65	0	2,932	0.00%
2024/11/12	4	32.95	3	32.82	32.95	1	2,918	0.03%
2024/11/11	5	33.24	1	33.05	33.45	4	2,900	0.14%
2024/11/08	5	34.17	3.2	34.53	33.85	1.8	2,864	0.06%
2024/11/07	1	34.70	1	34.75	34.90	0	2,796	0.00%
2024/11/06	5	34.54	5	34.51	34.60	0	2,771	0.00%
2024/11/04	0	0.00	5	36.03	35.95	-5	2,712	-0.18%
2024/11/01	6.5	35.89	0	0.00	36.10	6.5	2,753	0.24%
2024/10/29	1	35.25	0	0.00	35.35	1	2,770	0.04%
2024/10/28	1	36.30	1	35.95	36.00	0	2,765	0.00%
2024/10/24	1	36.00	0	0.00	36.00	1	2,791	0.04%
2024/10/23	1	36.55	0	0.00	36.50	1	2,801	0.04%
2024/10/21	5	36.25	0	0.00	36.60	5	2,836	0.18%
2024/10/18	0.2	36.30	0	0.00	36.30	0.2	2,888	0.01%
2024/10/16	0	0.00	1	36.60	36.70	-1	2,905	-0.03%
2024/10/15	5	36.38	2	36.75	36.20	3	2,876	0.10%
2024/10/11	29	36.55	5.6	36.42	36.65	23.4	2,874	0.81%
2024/10/09	3	37.07	0	0.00	37.25	3	2,856	0.11%
2024/10/08	11	37.40	0	0.00	37.50	11	2,848	0.39%
2024/10/07	11	38.12	27	37.87	38.00	-16	2,869	-0.56%
2024/10/01	3	37.57	1	37.55	37.60	2	2,889	0.07%
2024/09/30	8	37.81	22	37.88	37.50	-14	2,910	-0.48%
2024/09/27	32	37.79	0	0.00	37.65	32	2,871	1.11%
2024/09/25	0	0.00	7	37.46	36.90	-7	2,712	-0.26%
2024/09/24	0	0.00	1	37.15	36.65	-1	2,734	-0.04%
2024/09/20	10	37.18	5	37.50	37.00	5	2,816	0.18%
2024/09/18	2	36.90	0	0.00	36.80	2	2,802	0.07%
2024/09/16	3.2	36.87	0	0.00	37.20	3.2	2,847	0.11%
2024/09/13	0	0.00	5	36.63	36.75	-5	2,872	-0.17%
2024/09/12	12	36.27	1	36.50	36.20	11	2,869	0.38%
2024/09/10	4	35.55	0	0.00	35.05	4	2,860	0.14%
2024/09/09	0	0.00	15	35.67	36.30	-15	2,837	-0.53%
2024/09/06	9	35.89	45	35.91	36.10	-36	2,845	-1.26%
2024/09/05	53	36.34	2	36.30	36.05	51	2,823	1.81%
2024/09/04	5	36.70	0	0.00	36.45	5	2,795	0.18%
2024/09/03	6	38.48	5	38.39	38.10	1	2,711	0.04%
2024/09/02	15	38.65	13	38.50	38.50	2	2,692	0.07%
2024/08/30	26	38.14	2	38.33	38.15	24	2,645	0.91%
2024/08/29	1	37.10	8	37.29	37.55	-7	2,606	-0.27%
2024/08/28	1	37.40	2	37.90	37.40	-1	2,601	-0.04%
2024/08/27	35	37.49	0	0.00	37.55	35	2,645	1.32%
2024/08/26	1	37.80	0	0.00	37.50	1	2,706	0.04%
2024/08/23	1	37.20	0	0.00	37.30	1	2,709	0.04%
2024/08/22	7	37.53	0	0.00	37.50	7	2,694	0.26%
2024/08/21	0	0.00	8	37.48	37.35	-8	2,710	-0.30%
2024/08/20	3	37.30	5	37.45	37.50	-2	2,728	-0.07%
2024/08/19	7	37.36	1	37.35	37.30	6	2,843	0.21%
2024/08/16	2	37.73	0	37.90	37.55	2	2,953	0.07%
2024/08/15	5	37.83	15	38.12	37.75	-10	3,026	-0.33%
2024/08/14	28	38.32	0	0.00	38.15	28	3,124	0.90%
2024/08/13	4	39.31	6	39.23	39.95	-2	3,101	-0.06%
2024/08/12	0	0.00	0	38.85	38.95	0	3,109	0.00%
2024/08/09	1	37.80	0	0.00	37.60	1	3,143	0.03%
2024/08/08	1	36.90	0	0.00	37.15	1	3,176	0.03%
2024/08/07	0	0.00	7	37.56	37.85	-7	3,231	-0.22%
2024/08/06	6	36.03	0	0.00	36.40	6	3,342	0.18%
2024/08/05	4	36.33	5	36.25	36.15	-1	3,353	-0.03%
2024/08/02	1	39.30	0	0.00	39.55	1	3,345	0.03%
2024/07/31	1	39.65	0	0.00	39.45	1	3,373	0.03%
2024/07/30	4	39.60	5	39.43	39.80	-1	3,381	-0.03%
2024/07/29	5	39.80	6	39.80	39.75	-1	3,385	-0.03%
2024/07/26	4	40.08	0	0.00	40.65	4	3,396	0.12%
2024/07/23	3	40.50	6	40.73	40.90	-3	3,389	-0.09%
2024/07/22	7	40.16	6	40.54	40.30	1	3,380	0.03%
2024/07/19	13	41.92	1	41.60	41.70	12	3,360	0.36%
2024/07/18	2	42.68	10	42.62	42.85	-8	3,332	-0.24%
2024/07/17	3	42.87	0	0.00	42.85	3	3,338	0.09%
2024/07/16	0	0.00	10	43.10	43.20	-10	3,356	-0.30%
2024/07/15	3	42.98	3	43.20	42.80	0	3,404	0.00%
2024/07/12	0	0.00	21	43.44	43.60	-21	3,397	-0.62%
2024/07/11	11	43.52	6	43.50	43.60	5	3,408	0.15%
2024/07/10	0	0.00	1	43.25	43.60	-1	3,445	-0.03%
2024/07/09	6	43.00	21	42.93	42.55	-15	3,446	-0.44%
2024/07/08	23	43.42	0	0.00	43.65	23	3,443	0.67%
2024/07/05	6	42.89	1	43.10	43.30	5	3,427	0.15%
2024/07/04	2	43.05	5	43.13	42.85	-3	3,451	-0.09%
2024/07/03	0	0.00	10	42.52	42.90	-10	3,462	-0.29%
2024/07/02	18	42.22	0	0.00	42.50	18	3,508	0.51%
2024/07/01	5	42.77	0	0.00	42.50	5	3,536	0.14%
2024/06/28	0	0.00	30	42.58	42.90	-30	3,547	-0.85%
2024/06/27	28	42.45	0	0.00	42.75	28	3,538	0.79%
2024/06/26	2	45.00	16	45.27	45.00	-14	3,703	-0.38%
2024/06/25	20	44.80	1.2	45.03	45.35	18.8	3,904	0.48%
2024/06/24	2	45.20	6	45.45	45.10	-4	4,004	-0.10%
2024/06/21	0	0.00	22	45.45	45.70	-22	4,069	-0.54%
2024/06/20	1	45.00	0	0.00	45.20	1	4,104	0.02%
2024/06/19	1	44.70	1	44.95	44.70	0	4,190	0.00%
2024/06/18	20	44.79	0	0.00	44.75	20	4,285	0.47%
2024/06/17	1	45.00	2	45.00	44.60	-1	4,526	-0.02%
2024/06/14	0	0.00	6	44.68	44.80	-6	4,602	-0.13%
2024/06/13	2	44.40	2	44.50	44.40	0	4,615	0.00%
2024/06/12	0	0.00	27	44.02	43.80	-27	4,639	-0.58%
2024/06/11	2	43.95	0	0.00	43.50	2	4,700	0.04%
2024/06/07	0	0.00	13	44.02	44.00	-13	4,749	-0.27%
2024/06/06	12	43.58	1	44.00	43.75	11	4,823	0.23%
2024/06/04	1	44.30	12	44.23	44.10	-11	4,970	-0.22%
2024/06/03	2	44.20	22	44.22	44.30	-20	5,068	-0.39%
2024/05/31	1	45.15	0	0.00	44.20	1	5,162	0.02%
2024/05/30	27	45.39	10	45.40	45.05	17	5,156	0.33%
2024/05/29	0	0.00	5	45.21	45.20	-5	5,212	-0.10%
2024/05/28	25	45.10	5	44.97	45.00	20	5,242	0.38%
2024/05/27	20	44.36	9	44.55	44.25	11	5,296	0.21%
2024/05/24	2	43.95	6	44.25	44.15	-4	5,285	-0.08%
2024/05/23	40	44.71	0	0.00	44.35	40	5,255	0.76%
2024/05/22	17	44.71	36	44.73	45.75	-19	5,202	-0.37%
2024/05/21	16	43.97	2	44.40	44.65	14	5,130	0.27%
2024/05/20	9	43.73	41	43.71	43.85	-32	5,027	-0.64%
2024/05/17	4	43.25	13	43.38	43.20	-9	4,908	-0.18%
2024/05/16	20	43.61	0	0.00	43.65	20	4,821	0.41%
2024/05/15	0	0.00	5	43.50	43.45	-5	4,826	-0.10%
2024/05/14	11	43.24	0	0.00	43.45	11	4,860	0.23%
2024/05/13	2	42.95	55	43.30	42.90	-53	4,828	-1.10%
2024/05/10	44.1	43.57	2	43.83	43.40	42.1	4,785	0.88%
2024/05/09	11	45.15	0	0.00	45.20	11	4,670	0.24%
2024/05/08	2	45.20	0	0.00	45.50	2	4,636	0.04%
2024/05/06	17	45.52	0	0.00	45.40	17	4,562	0.37%
2024/05/03	1	45.90	11	46.76	45.50	-10	4,557	-0.22%
2024/05/02	13	46.17	5	46.30	46.40	8	4,532	0.18%
2024/04/30	2	46.15	13	46.57	45.90	-11	4,527	-0.24%
2024/04/29	0	0.00	10	47.05	47.00	-10	4,522	-0.22%
2024/04/25	8	46.38	7	46.95	46.20	1	4,678	0.02%
2024/04/24	6	46.55	4	46.56	47.30	2	4,678	0.04%
2024/04/23	26	45.59	2	45.70	45.85	24	4,714	0.51%
2024/04/22	2	45.25	30	45.12	45.35	-28	4,707	-0.59%
2024/04/19	6	45.56	11	45.65	45.65	-5	4,735	-0.11%
2024/04/18	6	47.03	5	46.85	46.85	1	4,811	0.02%
2024/04/17	15	46.95	6	47.54	47.45	9	4,924	0.18%
2024/04/16	2	46.95	22	46.73	46.85	-20	4,932	-0.41%
2024/04/15	23	48.05	8	48.65	48.10	15	4,881	0.31%
2024/04/12	1	48.70	15	49.30	48.70	-14	4,891	-0.29%
2024/04/11	20	48.14	5	48.44	48.75	15	4,866	0.31%
2024/04/10	0	0.00	9	48.82	48.75	-9	4,843	-0.19%
2024/04/09	11	48.50	0	0.00	48.85	11	4,812	0.23%
2024/04/08	19	48.57	1	48.90	48.65	18	4,773	0.38%
2024/04/03	1	49.15	16	49.16	49.25	-15	4,736	-0.32%
2024/04/02	5	49.45	0	0.00	49.25	5	4,707	0.11%
2024/04/01	10	49.28	0	0.00	49.35	10	4,709	0.21%
2024/03/29	22	49.63	0	0.00	50.00	22	4,671	0.47%
2024/03/28	9	50.94	11	51.44	51.00	-2	4,426	-0.05%
2024/03/27	0	0.00	27	50.09	50.70	-27	4,216	-0.64%
2024/03/26	21	48.56	35	49.79	48.40	-14	4,105	-0.34%
2024/03/25	22.1	49.61	29	49.81	49.95	-6.9	4,057	-0.17%
2024/03/22	19	50.65	14	50.71	50.90	5	4,012	0.12%
2024/03/21	9	50.32	22	50.41	51.00	-13	3,964	-0.33%
2024/03/20	15	51.02	72.4	50.44	50.10	-57.4	3,935	-1.46%
2024/03/19	19	49.68	4.1	49.50	49.75	14.9	3,747	0.40%
2024/03/18	17	48.26	2	48.90	48.65	15	3,715	0.40%
2024/03/15	3	47.18	13	47.55	47.65	-10	3,704	-0.27%
2024/03/14	7	46.92	4	47.24	47.55	3	3,703	0.08%
2024/03/13	24	48.24	2	48.00	48.50	22	3,701	0.59%
2024/03/12	0	0.00	4	47.98	48.10	-4	3,660	-0.11%
2024/03/11	3	46.90	4	47.24	46.90	-1	3,618	-0.03%
2024/03/08	5	47.01	12	47.27	46.90	-7	3,605	-0.19%
2024/03/07	20	46.21	33	46.86	47.15	-13	3,582	-0.36%
2024/03/06	1	46.70	11	46.11	46.65	-10	3,501	-0.29%
2024/03/05	4	45.06	2	45.00	45.10	2	3,439	0.06%
2024/03/04	17	45.42	3.1	45.17	45.10	13.9	3,411	0.41%
2024/03/01	0	0.00	10	44.26	43.95	-10	3,303	-0.30%
2024/02/29	0	44.00	6	44.09	44.10	-6	3,258	-0.19%
2024/02/27	2	43.20	17	43.56	43.65	-15	3,193	-0.47%
2024/02/23	2	43.25	12	43.31	43.25	-10	3,197	-0.31%
2024/02/22	0	0.00	10.2	43.87	44.00	-10.2	3,140	-0.32%
2024/02/21	0	0.00	3	43.35	43.15	-3	3,103	-0.10%
2024/02/20	0	0.00	1	43.65	43.50	-1	3,101	-0.03%
2024/02/19	1	43.55	0	0.00	43.60	1	3,098	0.03%
2024/02/16	7	43.49	2	43.45	43.50	5	3,115	0.16%
2024/02/15	0	0.00	2	43.38	43.65	-2	3,104	-0.06%
2024/02/05	1	41.65	0	0.00	41.70	1	3,058	0.03%
2024/02/02	2	41.95	0	0.00	41.95	2	3,094	0.06%
2024/01/30	2	42.05	0.2	42.45	42.70	1.9	3,222	0.06%
2024/01/29	0	0.00	2	42.25	42.25	-2	3,291	-0.06%
2024/01/26	1	42.60	0	0.00	42.60	1	3,572	0.03%
2024/01/25	4	43.00	0	0.00	42.80	4	3,605	0.11%
2024/01/24	0	0.00	1	43.10	43.15	-1	3,620	-0.03%
2024/01/23	1	43.60	1	43.60	43.10	0	3,637	0.00%
2024/01/22	0	0.00	4	44.23	43.95	-4	3,630	-0.11%
2024/01/19	5	43.79	20	43.74	43.70	-15	3,632	-0.41%
2024/01/18	0	0.00	1	42.95	42.95	-1	3,565	-0.03%
2024/01/17	5	42.80	3.1	42.98	43.00	1.9	3,746	0.05%
2024/01/15	1	43.30	5	43.30	43.20	-4	4,088	-0.10%
2024/01/12	24.1	43.09	6	42.83	42.80	18.1	4,073	0.44%
2024/01/11	17	43.41	4	43.01	43.50	13	3,950	0.33%
2024/01/10	0	0.00	2.2	41.94	41.85	-2.2	3,866	-0.06%
2024/01/08	4	40.98	3	41.18	41.15	1	3,859	0.03%
2024/01/05	3	41.45	0	0.00	41.40	3	3,859	0.08%
2024/01/03	1	41.85	0	0.00	41.85	1	3,854	0.03%
2024/01/02	0	0.00	2	41.95	42.00	-2	3,839	-0.05%
2023/12/29	2	42.45	1	42.90	42.25	1	3,828	0.03%
2023/12/28	0	0.00	1	43.10	43.00	-1	3,814	-0.03%
2023/12/27	1	43.70	1	43.50	43.70	0	3,799	0.00%
2023/12/26	3	43.12	1	43.10	43.10	2	3,769	0.05%
2023/12/21	0	0.00	4	42.59	42.45	-4	3,729	-0.11%
2023/12/20	5	42.19	2.6	42.42	42.45	2.5	3,712	0.07%
2023/12/19	5	42.86	9	43.76	42.90	-4	3,654	-0.11%
2023/12/18	1	43.90	4	43.76	43.70	-3	3,609	-0.08%
2023/12/15	11	44.06	0.8	43.88	43.10	10.3	3,550	0.29%
2023/12/14	4	43.60	0.5	43.36	43.35	3.5	3,466	0.10%
2023/12/13	5	42.30	6	42.40	43.15	-1	3,404	-0.03%
2023/12/12	0	0.00	1	42.60	42.45	-1	3,348	-0.03%
2023/12/11	1	42.45	0	0.00	42.40	1	3,319	0.03%
2023/12/08	2	42.33	2	42.35	42.45	0	3,282	0.00%
2023/12/07	1	41.70	3	42.05	41.75	-2	3,220	-0.06%
2023/12/06	2	41.50	1	41.60	41.70	1	3,211	0.03%
2023/12/05	12	41.80	4.3	41.48	41.85	7.8	3,206	0.24%
2023/12/04	67.5	42.03	54	41.85	42.00	13.5	3,208	0.42%
2023/12/01	1.1	41.00	9	40.99	41.10	-8	3,234	-0.25%
2023/11/30	0	0.00	3	40.80	40.80	-3	3,201	-0.09%
2023/11/29	0	0.00	3	40.43	40.35	-3	3,166	-0.09%
2023/11/28	2	40.05	7	40.20	40.20	-5	3,156	-0.16%
2023/11/27	0	0.00	1	39.55	39.55	-1	3,157	-0.03%
2023/11/24	2	39.50	0	0.00	39.40	2	3,174	0.06%
2023/11/22	2	39.48	4	39.94	39.85	-2	3,338	-0.06%
2023/11/21	25	39.37	11	39.58	39.50	14	3,305	0.42%
2023/11/17	1	38.65	0	0.00	38.70	1	3,289	0.03%
2023/11/15	2	38.58	4	38.53	38.60	-2	3,264	-0.06%
2023/11/13	0	38.15	0.5	38.15	38.15	-0.5	3,226	-0.02%
2023/11/10	1	37.75	1	38.00	37.75	0	3,212	0.00%
2023/11/09	1	38.05	1	37.70	37.40	0	3,172	0.00%
2023/11/08	1	37.00	0	0.00	37.35	1	3,149	0.03%
2023/11/07	42.1	37.45	1	37.40	37.35	41.1	3,090	1.33%
2023/11/06	8	37.80	0	0.00	37.80	8	3,057	0.26%
2023/11/03	37.8	38.46	10	38.20	37.95	27.8	2,995	0.93%
2023/11/02	0.1	41.75	3.3	42.03	42.05	-3.2	2,742	-0.11%
2023/11/01	0.1	40.65	0	0.00	41.30	0.1	2,770	0.00%
2023/10/31	2	40.70	3	40.87	40.95	-1	2,819	-0.04%
2023/10/27	3	41.36	1	42.40	40.90	2	2,781	0.07%
2023/10/26	1	41.00	0.3	41.45	41.45	0.8	2,757	0.03%
2023/10/25	0.2	41.87	1	43.50	42.00	-0.8	2,710	-0.03%
2023/10/24	4	41.49	10	42.02	42.15	-6	2,516	-0.24%
2023/10/23	34	41.77	37.1	41.82	41.40	-3.1	2,312	-0.13%
2023/10/20	0	0.00	3	39.73	39.85	-3	2,121	-0.14%
2023/10/19	0.2	39.45	0	0.00	39.55	0.2	2,097	0.01%
2023/10/18	1	38.90	4	39.20	39.95	-3	2,111	-0.14%
2023/10/17	1	39.50	3	39.42	39.00	-2	2,098	-0.10%
2023/10/13	2	39.13	16	39.08	39.05	-14	2,128	-0.66%
2023/10/12	1.2	38.45	0	0.00	38.50	1.2	2,120	0.06%
2023/10/11	0	0.00	2	38.55	38.20	-2	2,129	-0.09%
2023/10/04	2.2	37.26	0	0.00	37.50	2.2	2,157	0.10%
2023/10/03	0.3	37.83	3	37.78	37.90	-2.7	2,178	-0.12%
2023/10/02	1	37.65	0	0.00	37.70	1	2,213	0.05%
2023/09/27	6	37.37	0	0.00	37.60	6	2,264	0.26%
2023/09/26	0.2	37.95	0	0.00	37.55	0.2	2,294	0.01%
2023/09/25	0.4	38.45	1	38.35	38.50	-0.6	2,381	-0.03%
2023/09/21	4.1	38.25	0	0.00	38.30	4.1	2,483	0.17%
2023/09/20	0.2	39.00	0	0.00	39.05	0.2	2,552	0.01%
2023/09/19	1	39.45	0	0.00	39.20	1	2,594	0.04%
2023/09/15	7	39.39	0	0.00	39.20	7	2,641	0.26%
2023/09/14	1	38.90	0	0.00	39.00	1	2,678	0.04%
2023/09/13	0.3	39.00	1.3	39.13	38.95	-1	2,713	-0.04%
2023/09/12	1	39.45	40	39.53	39.70	-39	2,728	-1.43%
2023/09/11	0.1	39.20	2	39.28	39.00	-1.9	2,770	-0.07%
2023/09/08	2.4	39.50	6	39.51	39.60	-3.6	2,798	-0.13%
2023/09/07	0	0.00	3.3	40.30	40.35	-3.3	2,809	-0.12%
2023/09/06	0	0.00	13.1	39.87	40.00	-13.1	2,775	-0.47%
2023/09/05	0	0.00	1	38.85	38.80	-1	2,697	-0.04%
2023/09/04	0	0.00	1	38.40	38.70	-1	2,707	-0.04%
2023/09/01	2	38.40	0	0.00	38.50	2	2,726	0.07%
2023/08/31	1	38.20	0	0.00	38.35	1	2,721	0.04%
2023/08/30	3	37.62	0	0.00	37.90	3	2,726	0.11%
2023/08/29	3.4	37.58	3	37.75	37.75	0.4	2,723	0.01%
2023/08/28	3.1	37.99	5	38.15	37.95	-1.9	2,689	-0.07%
2023/08/25	0	0.00	2	37.20	37.05	-2	2,583	-0.08%
2023/08/24	0.1	37.25	2	37.15	36.90	-1.9	2,618	-0.07%
2023/08/23	0.2	36.95	12	37.13	37.00	-11.8	2,712	-0.43%
2023/08/21	0.3	36.65	0	0.00	36.60	0.3	2,779	0.01%
2023/08/18	0	0.00	3	36.53	36.30	-3	2,789	-0.11%
2023/08/17	3	35.30	0	0.00	35.85	3	2,778	0.11%
2023/08/16	1	35.85	0	0.00	35.75	1	2,766	0.04%
2023/08/15	1	36.30	0	0.00	36.45	1	2,753	0.04%
2023/08/11	0	0.00	5	36.96	37.05	-5	2,765	-0.18%
2023/08/10	0	0.00	1	36.70	36.70	-1	2,765	-0.04%
2023/08/08	8	36.90	0	0.00	37.05	8	2,735	0.29%
2023/08/07	1	37.20	7	37.37	37.35	-6	2,714	-0.22%
2023/08/04	3	36.37	0	0.00	36.30	3	2,659	0.11%
2023/08/01	2	35.60	1	35.75	35.75	1	2,645	0.04%
2023/07/31	1	35.95	0	0.00	35.75	1	2,669	0.04%
2023/07/26	1.1	35.21	21	35.15	35.20	-19.9	2,635	-0.76%
2023/07/25	1	35.20	0	0.00	35.45	1	2,677	0.04%
2023/07/24	1	35.50	0	0.00	35.55	1	2,680	0.04%
2023/07/21	0	0.00	11	35.55	36.00	-11	2,661	-0.41%
2023/07/20	1	35.70	0	0.00	35.70	1	2,652	0.04%
2023/07/19	1	36.10	0	0.00	36.20	1	2,626	0.04%
2023/07/18	2.6	36.03	0	0.00	36.00	2.6	2,620	0.10%
2023/07/17	0	0.00	50	35.75	35.75	-50	2,592	-1.93%
2023/07/10	6	34.90	0	0.00	34.70	6	2,638	0.23%
2023/07/07	2	35.38	0	0.00	35.25	2	2,650	0.08%
2023/07/06	4	36.09	0	0.00	36.10	4	2,648	0.15%
2023/07/03	12	36.13	0	0.00	35.60	12	2,706	0.44%
2023/06/29	2	36.53	1	37.30	36.35	1	2,720	0.04%
2023/06/19	1	39.50	0	0.00	38.75	1	2,383	0.04%
2023/06/16	0	0.00	31	39.30	39.45	-31	2,348	-1.32%
2023/06/15	2	39.00	21	39.09	39.00	-19	2,320	-0.82%
2023/06/14	1	39.85	0	0.00	39.35	1	2,306	0.04%
2023/06/13	3	39.95	0	0.00	39.80	3	2,278	0.13%
2023/06/12	0	0.00	5	40.40	40.30	-5	2,251	-0.22%
2023/06/09	3	39.93	8	40.00	40.05	-5	2,239	-0.22%
2023/06/08	1	40.70	2	40.85	40.70	-1	2,223	-0.04%
2023/06/06	2	40.50	0	0.00	40.60	2	2,214	0.09%
2023/06/05	0.1	40.75	0	0.00	40.55	0.1	2,226	0.00%
2023/06/02	1	40.20	20	40.15	40.15	-19	2,252	-0.84%
2023/05/30	0	0.00	3	39.10	39.05	-3	2,248	-0.13%
2023/05/29	9	40.21	1	40.20	39.55	8	2,282	0.35%
2023/05/26	0	0.00	8	39.20	39.50	-8	2,283	-0.35%
2023/05/25	1	38.40	15	38.45	38.70	-14	2,255	-0.62%
2023/05/22	3	38.32	1	38.30	38.45	2	2,307	0.09%
2023/05/18	0	0.00	1	38.45	38.50	-1	2,324	-0.04%
2023/05/17	0	0.00	2	38.43	38.50	-2	2,333	-0.09%
2023/05/15	2	37.60	0	0.00	37.85	2	2,334	0.09%
2023/05/12	0	0.00	1	37.80	37.75	-1	2,346	-0.04%
2023/05/11	0	0.00	8	37.80	37.70	-8	2,366	-0.34%
2023/05/10	1	38.05	4	38.18	38.30	-3	2,377	-0.13%
2023/05/09	1	38.15	0	0.00	38.20	1	2,375	0.04%
2023/05/05	0	0.00	2	38.05	38.10	-2	2,412	-0.08%
2023/05/03	0	0.00	1	37.50	37.65	-1	2,523	-0.04%
2023/04/27	0	0.00	1	36.40	36.40	-1	2,568	-0.04%
2023/04/25	2	36.78	0	0.00	36.60	2	2,572	0.08%
2023/04/18	0	0.00	1	39.10	38.90	-1	2,532	-0.04%
2023/04/14	2	38.58	0	0.00	38.85	2	2,518	0.08%
2023/04/13	2	38.80	0	0.00	38.70	2	2,528	0.08%
2023/04/12	11	39.03	1	38.70	39.15	10	2,502	0.40%
2023/04/11	0	0.00	3	39.05	39.05	-3	2,474	-0.12%
2023/04/10	1	38.10	0	0.00	38.45	1	2,440	0.04%
2023/04/07	13	38.58	1	39.25	38.60	12	2,421	0.50%
2023/04/06	3	38.60	1	39.05	39.10	2	2,365	0.08%
2023/03/31	1	38.50	5	38.19	38.35	-4	2,317	-0.17%
2023/03/30	11	37.36	5	37.32	37.50	6	2,223	0.27%
2023/03/28	1	36.75	0	0.00	36.90	1	2,230	0.04%
2023/03/27	0	36.95	0	0.00	36.90	0	2,253	0.00%
2023/03/24	0	37.10	0	0.00	37.05	0	2,270	0.00%
2023/03/23	0	0.00	3	37.07	36.90	-3	2,269	-0.13%
2023/03/22	4	37.15	0	0.00	37.10	4	2,276	0.18%
2023/03/21	1	36.85	0.4	36.95	37.00	0.6	2,272	0.03%
2023/03/20	0	0.00	3	36.70	36.75	-3	2,262	-0.13%
2023/03/16	1	35.70	3	35.60	35.70	-2	2,233	-0.09%
2023/03/13	2	36.23	3	36.68	36.95	-1	2,276	-0.04%
2023/03/10	3	37.08	3	37.17	37.30	0	2,264	0.00%
2023/03/09	0	0.00	5	37.64	37.60	-5	2,269	-0.22%
2023/03/08	0	0.00	2	37.65	37.65	-2	2,280	-0.09%
2023/03/07	2	37.38	4	37.55	37.70	-2	2,256	-0.09%
2023/03/06	0.3	36.80	21	36.86	37.00	-20.8	2,209	-0.94%
2023/03/03	0	0.00	0.4	36.55	36.70	-0.4	2,209	-0.02%
2023/03/02	0	0.00	0.3	36.35	36.35	-0.3	2,212	-0.01%
2023/03/01	3	35.62	2	36.10	36.05	1	2,198	0.05%
2023/02/24	11	36.00	2	36.40	36.40	9	2,134	0.42%
2023/02/23	0	0.00	4.4	36.99	37.00	-4.4	2,057	-0.21%
2023/02/22	3	36.20	3	36.53	36.55	0	2,048	0.00%
2023/02/21	0	0.00	4	36.25	36.55	-4	2,049	-0.20%
2023/02/17	1	35.35	0	0.00	35.60	1	2,148	0.05%
2023/02/15	7	35.56	0	0.00	35.35	7	2,208	0.32%
2023/02/14	0	0.00	5	35.60	35.60	-5	2,218	-0.23%
2023/02/13	3	35.08	0	0.00	35.30	3	2,267	0.13%
2023/02/08	0	0.00	4	35.90	35.85	-4	2,344	-0.17%
2023/02/07	0	0.00	10	35.20	35.50	-10	2,334	-0.43%
2023/02/06	2	35.50	1	36.00	35.50	1	2,331	0.04%
2023/02/03	0	0.00	7	36.05	36.20	-7	2,314	-0.30%
2023/02/02	1	35.70	5	35.30	35.80	-4	2,255	-0.18%
2023/02/01	20	34.85	1	34.70	34.65	19	2,211	0.86%
2023/01/31	28	34.68	17	34.56	34.60	11	2,197	0.50%
2023/01/30	0	0.00	2	34.00	34.05	-2	2,153	-0.09%
2023/01/16	1	33.65	1	33.70	33.65	0	2,219	0.00%
2023/01/12	2	33.60	0	0.00	33.10	2	2,357	0.08%
2023/01/11	5	33.75	0	0.00	33.80	5	2,545	0.20%
2023/01/10	1	33.80	0	0.00	33.80	1	2,593	0.04%
2023/01/09	0	0.00	1	33.60	33.70	-1	2,612	-0.04%
2023/01/03	2	33.55	0	0.00	33.70	2	2,694	0.07%
2022/12/30	0	0.00	27	32.91	33.50	-27	2,668	-1.01%
2022/12/29	0.1	32.30	0	0.00	32.65	0.1	2,657	0.00%
2022/12/22	0	0.00	15	32.55	32.50	-15	2,761	-0.54%
2022/12/21	7	32.10	0	0.00	32.20	7	2,786	0.25%
2022/12/16	20	32.85	0	0.00	33.05	20	2,833	0.71%
2022/12/14	0	0.00	2	33.50	33.40	-2	2,852	-0.07%
2022/12/12	2	32.80	0	0.00	33.00	2	2,862	0.07%
2022/12/09	0	0.00	2	33.50	33.30	-2	2,906	-0.07%
2022/12/08	2	33.15	0	0.00	33.10	2	2,922	0.07%
2022/12/06	9	34.18	1	34.35	33.70	8	2,928	0.27%
2022/12/05	0	0.00	3	34.77	34.70	-3	2,933	-0.10%
2022/12/02	0	0.00	2	34.18	34.20	-2	2,933	-0.07%
2022/12/01	11	34.00	0	0.00	34.10	11	2,937	0.37%
2022/11/30	0	0.00	0.3	33.60	33.60	-0.3	2,935	-0.01%
2022/11/28	2	33.18	0	0.00	33.15	2	2,943	0.07%
2022/11/25	1	33.85	0	0.00	33.50	1	2,954	0.03%
2022/11/24	0	0.00	1	33.70	33.65	-1	2,977	-0.03%
2022/11/21	1	33.70	1	33.20	33.20	0	2,961	0.00%
2022/11/18	1	33.95	7	33.97	33.80	-6	2,928	-0.20%
2022/11/17	3	33.68	9	33.77	33.95	-6	2,898	-0.21%
2022/11/16	1	33.70	1	33.80	33.60	0	2,875	0.00%
2022/11/15	0	0.00	5	32.96	33.15	-5	2,814	-0.18%
2022/11/14	0	0.00	13	32.54	32.70	-13	2,801	-0.46%
2022/11/11	0	0.00	14	32.61	32.50	-14	2,784	-0.50%
2022/11/10	0	0.00	5	32.05	32.20	-5	2,760	-0.18%
2022/11/09	2	32.40	2	32.38	32.30	0	2,752	0.00%
2022/11/08	0	0.00	7	32.00	32.00	-7	2,728	-0.26%
2022/11/07	5	31.60	1	31.65	31.60	4	2,706	0.15%
2022/11/04	3.3	31.54	3	31.53	31.60	0.3	2,715	0.01%
2022/11/03	2	32.05	7	32.04	32.25	-5	2,679	-0.19%
2022/11/02	1.3	32.05	1	31.95	31.95	0.3	2,687	0.01%
2022/11/01	7	31.81	0	0.00	31.65	7	2,720	0.26%
2022/10/31	1	31.90	14.4	32.02	31.75	-13.4	2,776	-0.48%
2022/10/28	7	31.81	16	31.66	31.40	-9	2,801	-0.32%
2022/10/27	14	31.26	17	30.93	31.70	-3	2,773	-0.11%
2022/10/26	7	30.69	5	31.00	30.60	2	2,791	0.07%
2022/10/25	9	31.04	1	31.45	30.70	8	2,774	0.29%
2022/10/24	15	31.82	0	0.00	31.25	15	2,808	0.53%
2022/10/21	11	32.31	1	32.50	31.85	10	2,761	0.36%
2022/10/20	26	32.04	10	32.15	32.20	16	2,735	0.58%
2022/10/19	25	31.99	24.4	32.07	32.30	0.7	2,646	0.02%
2022/10/18	3.2	30.65	19.4	30.87	31.00	-16.2	2,465	-0.65%
2022/10/17	0.4	28.75	0	0.00	30.00	0.4	2,476	0.01%
2022/10/14	1.2	29.30	0	0.00	29.30	1.2	2,507	0.05%
2022/10/13	3	28.53	0	0.00	28.40	3	2,567	0.12%
2022/10/12	0.4	29.35	1	29.30	29.45	-0.7	2,564	-0.03%
2022/10/11	3	29.73	0	0.00	29.50	3	2,598	0.12%
2022/10/06	2	30.95	0	0.00	31.00	2	2,689	0.07%
2022/10/05	1	31.10	2	31.15	30.95	-1	2,703	-0.04%
2022/10/04	1	30.40	2	30.40	30.60	-1	2,718	-0.04%
2022/10/03	0	0.00	2	29.83	29.70	-2	2,752	-0.07%
2022/09/30	1	29.35	0	0.00	30.00	1	2,829	0.04%
2022/09/29	1	29.90	0	0.00	29.70	1	2,886	0.03%
2022/09/28	1	29.40	0	0.00	29.25	1	2,924	0.03%
2022/09/27	0	0.00	2	30.05	30.30	-2	2,965	-0.07%
2022/09/26	14.9	30.44	3	30.00	29.85	11.9	3,054	0.39%
2022/09/23	1	31.85	0	0.00	31.75	1	3,111	0.03%
2022/09/22	0.8	32.05	0	0.00	32.00	0.8	3,218	0.02%
2022/09/21	14.3	32.42	0	0.00	32.25	14.3	3,330	0.43%
2022/09/19	1	32.50	1	32.75	32.70	0	3,500	0.00%
2022/09/16	4	32.94	0	0.00	32.75	4	3,540	0.11%
2022/09/15	2	33.25	0	0.00	33.25	2	3,556	0.06%
2022/09/14	3	33.02	0	0.00	33.30	3	3,606	0.08%
2022/09/12	6	33.78	0	0.00	33.80	6	3,635	0.17%
2022/09/08	2	34.20	3.2	34.19	34.25	-1.2	3,649	-0.03%
2022/09/06	6.3	33.73	0	0.00	33.40	6.3	3,690	0.17%
2022/09/05	0	0.00	1	34.15	34.20	-1	3,677	-0.03%
2022/09/02	11	34.45	5	34.55	34.50	6	3,692	0.16%
2022/09/01	3	35.23	3	35.20	35.10	0	3,657	0.00%
2022/08/31	7	35.80	0	0.00	35.75	7	3,671	0.19%
2022/08/26	5	36.83	0	0.00	36.80	5	3,705	0.14%
2022/08/24	1	36.10	0	0.00	36.10	1	3,763	0.03%
2022/08/19	1	36.50	2	37.15	37.15	-1	3,802	-0.03%
2022/08/17	2	36.28	6	36.40	36.45	-4	3,775	-0.11%
2022/08/16	1	36.50	4	36.46	36.50	-3	3,765	-0.08%
2022/08/15	0	0.00	2	36.55	36.70	-2	3,765	-0.05%
2022/08/12	0.5	36.30	1	36.20	36.30	-0.5	3,747	-0.01%
2022/08/11	10	35.60	0	0.00	35.70	10	3,764	0.27%
2022/08/10	2	35.15	10	35.18	35.10	-8	3,769	-0.21%
2022/08/09	2	35.00	2	35.25	35.45	0	3,776	0.00%
2022/08/08	0	0.00	2	35.60	35.60	-2	3,783	-0.05%
2022/08/05	4	34.80	3	35.00	34.90	1	3,757	0.03%
2022/08/04	3	34.48	0	0.00	34.20	3	3,723	0.08%
2022/08/03	11	33.89	0	0.00	34.00	11	3,721	0.30%
2022/08/02	6	34.28	3	34.17	34.15	3	3,742	0.08%
2022/08/01	3	35.20	0	0.00	35.20	3	3,763	0.08%
2022/07/29	2	35.43	0	0.00	35.30	2	3,797	0.05%
2022/07/28	1	35.75	0	0.00	35.30	1	3,763	0.03%
2022/07/27	1	35.40	6	35.25	35.40	-5	3,794	-0.13%
2022/07/26	2	35.00	0	0.00	35.15	2	3,804	0.05%
2022/07/25	0	36.20	0	0.00	35.80	0	3,829	0.00%
2022/07/22	21	36.66	1	35.95	35.95	20	3,843	0.52%
2022/07/21	1	36.30	3	36.10	36.30	-2	3,839	-0.05%
2022/07/20	3	35.67	1	35.40	35.40	2	3,835	0.05%
2022/07/19	1	35.05	1	35.15	35.20	0	3,839	0.00%
2022/07/18	1	34.15	13	34.76	35.00	-12	3,864	-0.31%
2022/07/15	3	33.20	1	33.85	33.85	2	3,843	0.05%
2022/07/14	2	32.98	0	0.00	32.95	2	3,835	0.05%
2022/07/13	1	32.90	0	0.00	32.90	1	3,822	0.03%
2022/07/12	4	32.78	0	0.00	32.25	4	3,819	0.10%
2022/07/11	0	0.00	1	34.55	33.90	-1	3,800	-0.03%
2022/07/08	0	0.00	1	35.00	35.45	-1	3,775	-0.03%
2022/07/07	1	33.80	0	0.00	34.15	1	3,746	0.03%
2022/07/06	8	33.18	1	33.30	33.15	7	3,749	0.19%
2022/07/05	4	33.60	3	33.30	33.95	1	3,748	0.03%
2022/07/04	1.3	34.50	1	34.15	33.60	0.3	3,727	0.01%
2022/07/01	4	35.90	1	35.65	35.45	3	3,711	0.08%
2022/06/30	5	38.10	4	37.80	36.95	1	3,623	0.03%
2022/06/29	8	39.33	2	40.50	39.10	6	3,526	0.17%
2022/06/28	18	45.08	7	45.03	44.80	11	3,423	0.32%
2022/06/27	1	46.10	3	46.07	46.15	-2	3,302	-0.06%
2022/06/24	3.3	45.68	1	45.50	45.60	2.3	3,282	0.07%
2022/06/23	1	46.00	2	45.90	45.75	-1	3,261	-0.03%
2022/06/22	3	47.18	0	0.00	46.80	3	3,238	0.09%
2022/06/20	0.3	47.15	4	47.80	47.10	-3.7	3,226	-0.11%
2022/06/17	4	48.06	1.3	48.32	48.50	2.7	3,218	0.08%
2022/06/16	2	49.60	0	0.00	48.70	2	3,252	0.06%
2022/06/14	2	49.28	1	49.40	49.40	1	3,365	0.03%
2022/06/13	2	49.73	1	49.75	49.60	1	3,460	0.03%
2022/06/10	0	0.00	1	49.90	50.30	-1	3,515	-0.03%
2022/06/08	3	50.33	1	50.40	50.50	2	3,600	0.06%
2022/06/07	1	50.10	2	50.25	50.30	-1	3,685	-0.03%
2022/06/06	1.2	50.20	1	50.30	50.20	0.2	3,746	0.01%
2022/06/01	7	49.33	7	49.62	49.60	0	4,021	0.00%
2022/05/31	8.1	48.99	8	48.55	48.55	0.1	4,144	0.00%
2022/05/30	7	48.86	9	48.88	48.90	-2	4,315	-0.05%
2022/05/27	7	48.50	3	48.57	48.60	4	4,516	0.09%
2022/05/26	3	48.13	0	0.00	47.95	3	5,446	0.06%
2022/05/24	0	0.00	2	47.75	47.55	-2	6,400	-0.03%
2022/05/23	0	0.00	1	48.10	48.00	-1	6,431	-0.02%
2022/05/19	0	0.00	2	47.75	48.35	-2	6,686	-0.03%
2022/05/17	0	0.00	3	47.17	47.30	-3	6,838	-0.04%
2022/05/16	6	46.33	7	46.35	46.50	-1	6,863	-0.01%
2022/05/13	2	45.98	0	0.00	45.95	2	6,866	0.03%
2022/05/12	5	45.78	0	0.00	45.35	5	6,896	0.07%
2022/05/11	1	45.90	0	0.00	45.85	1	6,903	0.01%
2022/05/10	5	46.25	1	45.85	46.40	4	6,916	0.06%
2022/05/09	7	46.74	0	0.00	46.35	7	6,936	0.10%
2022/05/06	1	48.10	0	0.00	48.10	1	6,993	0.01%
2022/05/05	2	48.10	3	48.05	48.15	-1	7,055	-0.01%
2022/05/04	3	47.37	0	0.00	47.25	3	7,083	0.04%
2022/04/29	1	46.70	0	0.00	46.70	1	7,237	0.01%
2022/04/28	0	0.00	3	46.70	46.60	-3	7,311	-0.04%
2022/04/27	2	46.23	2	45.98	46.50	0	7,377	0.00%
2022/04/26	7	47.04	2	46.55	46.55	5	7,462	0.07%
2022/04/25	2	46.95	1	47.40	46.95	1	7,652	0.01%
2022/04/22	0	0.00	3	48.73	48.60	-3	7,729	-0.04%
2022/04/21	2	48.63	7	48.99	48.50	-5	8,139	-0.06%
2022/04/20	6	48.49	0	0.00	48.35	6	8,983	0.07%
2022/04/19	1	48.60	3	48.82	48.90	-2	9,250	-0.02%
2022/04/18	2	47.75	0	0.00	48.00	2	9,292	0.02%
2022/04/15	3	47.85	0	0.00	47.85	3	9,303	0.03%
2022/04/14	6	48.31	0	0.00	48.35	6	9,365	0.06%
2022/04/13	3	48.18	0	0.00	48.30	3	9,407	0.03%
2022/04/12	1	48.05	1	48.10	48.00	0	9,395	0.00%
2022/04/11	6.1	49.12	0	0.00	48.85	6.1	9,381	0.07%
2022/04/08	2	49.95	1	49.75	50.10	1	9,381	0.01%
2022/04/07	9	49.96	0	0.00	49.80	9	9,391	0.10%
2022/04/06	4	50.73	0	0.00	50.70	4	9,365	0.04%
2022/04/01	2	50.95	1	51.20	51.20	1	9,445	0.01%
2022/03/31	4	51.38	0	0.00	51.40	4	9,529	0.04%
2022/03/30	1	51.60	1	52.00	51.70	0	9,584	0.00%
2022/03/29	3	51.73	2	51.85	51.70	1	9,654	0.01%
2022/03/28	1	51.00	1	51.60	51.90	0	9,789	0.00%
2022/03/25	1	51.80	1	51.80	51.70	0	9,890	0.00%
2022/03/24	7	51.86	17	51.69	51.90	-10	9,896	-0.10%
2022/03/23	1	52.10	0	0.00	52.20	1	9,951	0.01%
2022/03/22	11	51.92	5	52.02	52.10	6	10,013	0.06%
2022/03/21	4	52.15	2	52.70	52.10	2	10,032	0.02%
2022/03/18	5	51.98	3.1	51.90	51.70	1.9	10,045	0.02%
2022/03/17	4	51.10	4	51.23	51.40	0	9,960	0.00%
2022/03/16	14	50.46	7.2	50.28	50.30	6.8	9,904	0.07%
2022/03/15	5.1	50.83	0	0.00	50.80	5.1	9,856	0.05%
2022/03/14	2	51.60	10	51.60	51.80	-8	9,852	-0.08%
2022/03/11	0	0.00	3.8	51.58	51.50	-3.8	9,861	-0.04%
2022/03/10	5.3	51.94	7	51.57	51.30	-1.8	9,886	-0.02%
2022/03/09	3.3	50.75	4	50.83	51.10	-0.8	9,853	-0.01%
2022/03/08	10.1	50.03	5	50.23	50.20	5.1	9,866	0.05%
2022/03/07	32	50.29	29	50.29	50.30	3	9,792	0.03%
2022/03/04	15	51.69	11	51.65	51.60	4	9,667	0.04%
2022/03/03	7.1	52.04	9	52.03	51.80	-1.9	9,586	-0.02%
2022/03/02	4	51.15	5	51.48	51.40	-1	9,508	-0.01%
2022/03/01	60	51.98	46	51.77	51.20	14	9,347	0.15%
2022/02/25	11	51.30	71.1	51.63	52.00	-60.1	8,431	-0.71%
2022/02/24	15	47.91	14	47.50	47.35	1	7,667	0.01%
2022/02/23	5	48.30	0	0.00	48.50	5	7,671	0.07%
2022/02/22	5	48.11	2	47.80	48.15	3	7,780	0.04%
2022/02/21	18	49.31	7	49.41	49.15	11	7,954	0.14%
2022/02/18	3	48.13	18	48.53	48.75	-15	8,077	-0.19%
2022/02/17	27	48.29	14	48.28	48.25	13	8,172	0.16%
2022/02/16	1	47.30	3	47.23	46.95	-2	8,150	-0.02%
2022/02/15	0	0.00	1	46.40	46.30	-1	8,186	-0.01%
2022/02/14	9	46.15	0	0.00	46.50	9	8,258	0.11%
2022/02/11	0	0.00	2	47.23	47.40	-2	8,348	-0.02%
2022/02/10	0	0.00	6	47.37	47.40	-6	8,586	-0.07%
2022/02/09	4	46.83	4	46.96	47.10	0	8,604	0.00%
2022/02/08	1	46.35	0	0.00	46.35	1	8,631	0.01%
2022/02/07	4	46.01	0	0.00	45.80	4	8,580	0.05%
2022/01/26	2	46.00	0	0.00	46.00	2	8,515	0.02%
2022/01/25	12	46.43	1	46.10	45.75	11	8,508	0.13%
2022/01/24	7	46.83	0	0.00	47.00	7	8,428	0.08%
2022/01/21	2	47.88	0	0.00	47.60	2	8,450	0.02%
2022/01/20	2	48.05	1	48.45	48.45	1	8,401	0.01%
2022/01/19	10	48.01	1	48.35	47.80	9	8,344	0.11%
2022/01/18	7	49.85	7	49.84	48.80	0	8,256	0.00%
2022/01/17	9	49.61	1	49.80	49.50	8	8,058	0.10%
2022/01/14	9.2	49.79	4	50.25	49.15	5.2	7,963	0.07%
2022/01/13	30	51.88	81.2	51.97	51.30	-51.2	7,572	-0.68%
2022/01/12	2	48.60	28.1	48.59	49.70	-26.1	6,735	-0.39%
2022/01/11	1.1	47.17	0	0.00	47.10	1.1	6,510	0.02%
2022/01/07	5	48.02	3	47.77	47.10	2	6,572	0.03%
2022/01/06	3	47.92	1	48.15	48.30	2	6,564	0.03%
2022/01/05	0.1	47.96	1	48.15	48.10	-0.9	6,602	-0.01%
2022/01/04	2	47.88	2	48.25	48.05	0	6,610	0.00%
2022/01/03	8	47.99	3	48.53	47.95	5	6,616	0.08%
2021/12/30	3	48.48	6	48.45	48.60	-3	6,584	-0.05%
2021/12/29	8	48.19	3.5	48.15	48.60	4.5	6,595	0.07%
2021/12/28	8	48.69	3.1	48.87	48.50	4.9	6,615	0.07%
2021/12/27	3	48.98	6	49.08	49.10	-3	6,588	-0.05%
2021/12/24	3	48.30	8	48.34	48.30	-5	6,555	-0.08%
2021/12/23	0	0.00	30	47.87	48.10	-30	6,556	-0.46%
2021/12/22	11.5	47.96	16	47.89	48.10	-4.5	6,690	-0.07%
2021/12/21	24	47.30	6	47.18	47.50	18	6,587	0.27%
2021/12/17	6	46.27	26	46.26	46.20	-20	6,547	-0.31%
2021/12/16	21	46.67	8	46.59	46.65	13	6,626	0.20%
2021/12/15	1	45.30	1	45.50	45.30	0	6,646	0.00%
2021/12/14	2	45.30	0	0.00	45.05	2	6,732	0.03%
2021/12/13	1	46.45	8	46.74	46.45	-7	6,835	-0.10%
2021/12/10	1	46.30	18	46.34	46.40	-17	6,850	-0.25%
2021/12/09	1	46.70	0	0.00	46.30	1	6,874	0.01%
2021/12/08	0	0.00	3	47.17	46.90	-3	6,888	-0.04%
2021/12/07	2	46.80	1	47.25	46.80	1	6,964	0.01%
2021/12/06	4	47.03	0	0.00	47.25	4	7,034	0.06%
2021/12/03	4	46.25	2	46.05	46.55	2	7,241	0.03%
2021/12/02	8	45.89	3	46.28	45.70	5	7,455	0.07%
2021/12/01	4.3	46.07	3.3	45.82	46.10	1	7,688	0.01%
2021/11/30	2	45.50	8	45.38	46.15	-6	8,094	-0.07%
2021/11/29	4.3	44.46	1	43.50	44.65	3.3	8,271	0.04%
2021/11/26	25	45.38	24	45.26	45.20	1	8,644	0.01%
2021/11/25	0	0.00	2	46.28	46.25	-2	8,670	-0.02%
2021/11/24	0	0.00	1	46.70	46.55	-1	8,842	-0.01%
2021/11/23	5	46.38	2	46.25	46.25	3	9,368	0.03%
2021/11/22	2	47.60	2	47.20	47.45	0	9,438	0.00%
2021/11/19	17	47.96	3	48.12	47.30	14	9,517	0.15%
2021/11/18	53	48.71	10	48.67	48.40	43	9,498	0.45%
2021/11/17	12.1	47.94	11	47.79	48.35	1.1	9,347	0.01%
2021/11/16	20	46.65	1	46.70	46.30	19	9,213	0.21%
2021/11/15	20	47.15	12	47.01	47.15	8	9,247	0.09%
2021/11/12	1	45.70	5	45.85	45.75	-4	9,353	-0.04%
2021/11/11	4	45.46	4	45.55	45.45	0	9,543	0.00%
2021/11/10	18	45.92	3	45.83	45.80	15	9,771	0.15%
2021/11/09	20	47.09	9	47.56	46.55	11	10,257	0.11%
2021/11/08	8	46.39	4	46.69	46.90	4	11,219	0.04%
2021/11/05	8	45.99	3	46.60	46.70	5	12,495	0.04%
2021/11/04	1	46.80	5	47.03	46.45	-4	12,611	-0.03%
2021/11/03	2	45.85	4	46.20	46.15	-2	12,808	-0.02%
2021/11/02	9	46.54	0	0.00	45.65	9	13,311	0.07%
2021/11/01	7	46.21	17	46.65	46.65	-10	13,817	-0.07%
2021/10/29	10	46.34	2	46.15	46.15	8	14,127	0.06%
2021/10/28	3	46.82	7	46.91	47.10	-4	14,375	-0.03%
2021/10/27	3	45.50	0	0.00	46.15	3	14,447	0.02%
2021/10/26	3.5	45.74	0	0.00	45.65	3.5	14,582	0.02%
2021/10/25	3	44.78	4	45.03	45.50	-1	14,576	-0.01%
2021/10/22	7	44.96	1	45.20	45.20	6	14,631	0.04%
2021/10/21	5	45.90	2	46.10	44.90	3	14,726	0.02%
2021/10/20	2	45.53	1	45.70	45.45	1	14,803	0.01%
2021/10/19	0	0.00	6.3	46.00	45.85	-6.3	14,875	-0.04%
2021/10/18	2.3	44.04	1.1	44.24	44.20	1.2	14,949	0.01%
2021/10/15	4	44.99	1.3	45.10	45.10	2.7	15,039	0.02%
2021/10/14	1.1	43.45	0	0.00	43.70	1.1	15,270	0.01%
2021/10/13	11.3	42.89	11	43.82	42.90	0.3	15,398	0.00%
2021/10/12	2	44.50	0	0.00	44.30	2	15,531	0.01%
2021/10/08	17	46.14	1	45.45	45.20	16	15,779	0.10%
2021/10/07	5	46.28	2	46.13	46.10	3	15,972	0.02%
2021/10/06	5	46.18	5	45.81	44.95	0	16,352	0.00%
2021/10/05	4	46.19	1	46.50	46.45	3	16,496	0.02%
2021/10/04	4	45.30	0.2	45.40	44.90	3.8	16,513	0.02%
2021/10/01	6.1	46.49	12	47.08	46.10	-6	16,612	-0.04%
2021/09/30	7.1	48.10	3	48.42	47.70	4.1	16,782	0.02%
2021/09/29	21.1	48.12	17.1	48.49	47.55	4	16,754	0.02%
2021/09/28	1	50.80	0	0.00	50.50	1	16,683	0.01%
2021/09/27	4	52.00	1.8	51.75	51.60	2.2	16,736	0.01%
2021/09/24	21.2	51.91	0	0.00	52.10	21.2	16,784	0.13%
2021/09/23	18	51.90	6	51.20	51.80	12	16,730	0.07%
2021/09/22	5	51.30	3	52.03	52.50	2	16,601	0.01%
2021/09/17	4.2	53.47	6	53.47	53.30	-1.8	16,502	-0.01%
2021/09/16	21.2	53.78	0	0.00	53.20	21.2	16,407	0.13%
2021/09/15	4.4	54.41	1	54.20	54.90	3.4	16,242	0.02%
2021/09/14	12	55.39	6	55.12	55.20	6	16,241	0.04%
2021/09/13	12	55.85	1	55.40	55.60	11	16,251	0.07%
2021/09/10	1	56.20	9.7	56.20	57.00	-8.7	16,254	-0.05%
2021/09/09	8	54.34	11	54.19	54.90	-3	16,218	-0.02%
2021/09/08	32	54.55	36	54.96	53.60	-4	16,168	-0.02%
2021/09/07	22	56.78	5	57.14	56.90	17	16,026	0.11%
2021/09/06	53	59.52	1	59.20	59.00	52	15,808	0.33%
2021/09/03	12	59.44	58.9	59.80	60.90	-46.9	15,565	-0.30%
2021/09/02	25	58.10	19	58.37	57.10	6	15,242	0.04%
2021/09/01	37.4	59.88	42.1	59.98	59.80	-4.7	15,195	-0.03%
2021/08/31	37	58.29	13	58.06	58.80	24	15,020	0.16%
2021/08/30	7	57.84	12.3	57.96	58.10	-5.3	14,967	-0.04%
2021/08/27	49.4	57.64	79.1	58.30	56.60	-29.7	14,812	-0.20%
2021/08/26	2	56.25	16	55.74	56.50	-14	14,355	-0.10%
2021/08/25	8	55.65	11	55.56	55.30	-3	14,292	-0.02%
2021/08/24	12.2	55.39	1.4	55.30	55.30	10.8	14,183	0.08%
2021/08/23	7	54.67	8	54.81	55.60	-1	14,114	-0.01%
2021/08/20	27	54.24	9	54.41	53.50	18	14,033	0.13%
2021/08/19	9.2	54.63	23	54.75	54.00	-13.8	13,916	-0.10%
2021/08/18	45	52.78	23	53.25	55.20	22	13,872	0.16%
2021/08/17	29	52.88	35	52.34	51.50	-6	13,745	-0.04%
2021/08/16	32	54.47	37.6	54.65	53.90	-5.6	13,497	-0.04%
2021/08/13	32.2	57.13	37	57.43	56.40	-4.8	13,206	-0.04%
2021/08/12	114.4	56.14	106	56.75	57.30	8.4	12,622	0.07%	大買/大賣/
2021/08/11	101.8	55.60	81.2	55.87	54.00	20.6	11,454	0.18%	大買/
2021/08/10	25.3	53.18	14	53.08	54.00	11.3	10,213	0.11%
2021/08/09	49	54.40	15.5	54.98	54.20	33.5	10,159	0.33%
2021/08/06	32.4	56.76	16	56.53	56.20	16.4	10,026	0.16%
2021/08/05	29.6	58.48	28.2	58.38	59.20	1.4	9,673	0.01%
2021/08/04	32	56.49	34	56.44	56.80	-2	9,365	-0.02%
2021/08/03	12	54.65	92	55.12	56.20	-80	9,201	-0.87%
2021/08/02	9	53.49	7	53.00	53.00	2	8,902	0.02%
2021/07/30	13	53.02	9	52.87	53.30	4	8,827	0.05%
2021/07/29	1	51.70	0	0.00	51.80	1	8,735	0.01%
2021/07/28	3	50.83	8	49.91	50.80	-5	8,793	-0.06%
2021/07/27	15	52.49	3	51.80	51.50	12	8,871	0.14%
2021/07/26	3	51.50	1	52.60	52.80	2	8,887	0.02%
2021/07/23	2	51.45	2.1	51.65	50.70	-0.1	9,021	0.00%
2021/07/22	6	51.52	5.3	51.59	51.50	0.7	9,177	0.01%
2021/07/21	10	51.23	8	51.68	51.60	2	9,119	0.02%
2021/07/20	22	50.85	13	51.15	50.50	9	9,067	0.10%
2021/07/19	60	53.57	12	53.72	53.30	48	8,878	0.54%
2021/07/16	13	53.94	14	54.30	55.20	-1	9,090	-0.01%
2021/07/15	12	53.77	13	54.29	54.30	-1	9,320	-0.01%
2021/07/14	40	53.00	54	52.69	52.60	-14	9,389	-0.15%
2021/07/13	20.1	53.12	42	52.54	51.60	-21.9	9,269	-0.24%
2021/07/12	29	50.72	12	50.80	51.00	17	9,017	0.19%
2021/07/09	8	49.80	2	50.30	49.75	6	8,937	0.07%
2021/07/08	13	50.24	3	50.13	50.10	10	9,061	0.11%
2021/07/07	4	50.18	29	50.32	51.20	-25	9,058	-0.28%
2021/07/06	3.1	49.00	6	48.84	48.80	-3	8,977	-0.03%
2021/07/05	8.5	48.99	10	48.98	49.25	-1.5	9,205	-0.02%
2021/07/02	22	47.78	7	47.84	47.55	15	9,422	0.16%
2021/07/01	1.2	48.14	4	47.95	48.20	-2.8	9,486	-0.03%
2021/06/30	0	0.00	4	47.26	47.60	-4	9,534	-0.04%
2021/06/29	4	47.25	4	47.31	47.10	0	9,631	0.00%
2021/06/25	2	47.75	0	0.00	47.55	2	10,123	0.02%
2021/06/24	1.6	48.19	1	48.45	48.20	0.6	10,326	0.01%
2021/06/23	0	0.00	2	47.80	47.80	-2	10,547	-0.02%
2021/06/22	2	47.03	1	47.55	47.10	1	10,673	0.01%
2021/06/21	3	47.28	2	47.38	47.15	1	10,830	0.01%
2021/06/18	3	49.28	3	49.58	48.25	0	11,158	0.00%
2021/06/17	0.5	49.45	4	49.20	49.65	-3.5	11,326	-0.03%
2021/06/16	4	48.89	6	49.19	48.65	-2	11,718	-0.02%
2021/06/15	3	48.53	1	48.45	48.50	2	12,590	0.02%
2021/06/11	2	48.13	16	48.10	48.10	-14	13,633	-0.10%
2021/06/10	5	48.41	11	48.29	48.10	-6	13,816	-0.04%
2021/06/09	10	48.33	4	48.53	47.85	6	14,069	0.04%
2021/06/08	8	48.19	27.7	48.35	49.00	-19.7	14,010	-0.14%
2021/06/07	8	45.77	10	45.92	46.15	-2	13,821	-0.01%
2021/06/04	6	45.41	5	45.40	45.20	1	13,751	0.01%
2021/06/03	6	46.78	0	0.00	46.45	6	13,755	0.04%
2021/06/02	8	46.30	13	46.71	47.05	-5	13,713	-0.04%
2021/06/01	10	45.88	0	0.00	45.70	10	13,645	0.07%
2021/05/31	0	0.00	4	45.49	45.55	-4	13,783	-0.03%
2021/05/28	4	44.96	4	44.94	44.95	0	13,867	0.00%
2021/05/27	0	0.00	1	43.80	44.35	-1	13,998	-0.01%
2021/05/26	11	44.90	8.7	44.20	44.25	2.3	14,215	0.02%
2021/05/25	5	44.70	9	44.22	44.95	-4	14,463	-0.03%
2021/05/24	2	42.30	4	42.69	42.80	-2	14,493	-0.01%
2021/05/21	0	0.00	1	42.80	42.35	-1	14,601	-0.01%
2021/05/20	1	41.70	2	41.88	41.70	-1	14,780	-0.01%
2021/05/19	0	0.00	1	41.90	42.30	-1	14,983	-0.01%
2021/05/17	0	0.00	53	41.08	39.65	-53	15,295	-0.35%
2021/05/14	11	42.95	6	43.22	42.35	5	15,213	0.03%
2021/05/13	46	42.11	15	43.35	42.50	31	15,101	0.21%
2021/05/12	16	41.19	6	41.73	41.65	10	14,970	0.07%
2021/05/11	15.3	41.94	0.2	43.00	41.80	15.1	14,889	0.10%
2021/05/10	2	45.10	2	45.00	44.85	0	14,764	0.00%
2021/05/07	1	45.80	9	45.77	45.90	-8	14,805	-0.05%
2021/05/06	13	44.09	22.2	44.85	43.90	-9.2	14,811	-0.06%
2021/05/05	3	44.77	0	0.00	43.90	3	14,819	0.02%
2021/05/04	18	44.37	0	0.00	45.00	18	14,918	0.12%
2021/05/03	7	47.03	18	46.73	46.30	-11	14,913	-0.07%
2021/04/29	24	48.61	2	47.80	47.70	22	14,963	0.15%
2021/04/28	16	50.49	25	50.42	50.30	-9	14,973	-0.06%
2021/04/27	4	48.80	1	49.20	48.85	3	15,031	0.02%
2021/04/26	30	48.87	2	48.80	48.80	28	15,380	0.18%
2021/04/23	2	48.00	0	0.00	48.00	2	15,402	0.01%
2021/04/22	27	48.62	32	48.23	47.30	-5	15,496	-0.03%
2021/04/21	18	49.42	43	49.50	49.70	-25	15,210	-0.16%
2021/04/20	18	47.85	42	47.96	47.50	-24	14,944	-0.16%
2021/04/19	20	46.49	7	46.55	46.70	13	15,115	0.09%
2021/04/16	0	0.00	68	46.27	46.65	-68	15,137	-0.45%
2021/04/15	15	44.86	8	44.95	45.25	7	15,095	0.05%
2021/04/14	19	44.96	5	45.22	44.75	14	15,118	0.09%
2021/04/13	13	46.45	3	46.20	45.70	10	15,079	0.07%
2021/04/12	11	47.14	7	47.16	46.90	4	14,988	0.03%
2021/04/09	29	47.29	7	46.96	46.85	22	14,866	0.15%
2021/04/08	19	46.32	21	46.94	47.50	-2	14,645	-0.01%
2021/04/07	4	45.49	7.7	45.62	45.30	-3.7	14,326	-0.03%
2021/04/06	10	45.04	1.1	45.24	45.30	8.9	14,332	0.06%
2021/04/01	71	44.14	21	44.16	44.20	50	14,267	0.35%
2021/03/31	43	45.85	38	44.80	44.25	5	14,237	0.04%
2021/03/30	4	44.71	10	44.36	44.90	-6	13,925	-0.04%
2021/03/29	8	44.29	2	44.30	44.15	6	13,837	0.04%
2021/03/26	2	44.33	16.5	44.50	44.65	-14.5	13,744	-0.11%
2021/03/25	9	42.92	12	43.28	43.30	-3	13,609	-0.02%
2021/03/24	5	43.90	8.3	43.80	43.05	-3.3	13,697	-0.02%
2021/03/23	37	44.21	53	44.20	44.10	-16	13,653	-0.12%
2021/03/22	0	0.00	5	43.18	42.95	-5	13,468	-0.04%
2021/03/19	21.5	43.68	7	43.91	43.50	14.5	13,552	0.11%
2021/03/18	33.4	43.03	34	43.18	43.75	-0.6	13,281	0.00%
2021/03/17	33	40.17	77	40.24	40.65	-44	12,769	-0.34%
2021/03/16	9	38.28	5	38.39	38.60	4	11,893	0.03%
2021/03/15	4.2	38.10	17	38.35	38.20	-12.8	11,979	-0.11%
2021/03/12	2	37.35	10	37.26	37.40	-8	11,844	-0.07%
2021/03/11	10	36.49	4	36.45	36.80	6	12,524	0.05%
2021/03/10	0	0.00	2	36.65	36.50	-2	13,196	-0.02%
2021/03/09	0	0.00	2	36.48	36.65	-2	13,568	-0.01%
2021/03/08	1	36.70	2	37.03	36.70	-1	13,606	-0.01%
2021/03/05	1	37.00	3	37.23	37.10	-2	13,632	-0.01%
2021/03/04	6	37.43	7	38.20	37.35	-1	13,696	-0.01%
2021/03/03	15	37.30	10	37.46	37.75	5	13,544	0.04%
2021/03/02	13	38.13	14	38.44	37.30	-1	13,437	-0.01%
2021/02/26	16.2	37.68	0	0.00	37.70	16.2	13,320	0.12%
2021/02/25	2	38.25	31.4	38.09	38.95	-29.4	13,274	-0.22%
2021/02/24	8	37.11	7	37.36	37.00	1	13,110	0.01%
2021/02/23	29	36.77	6	36.56	36.50	23	12,989	0.18%
2021/02/22	8.1	37.63	11	37.37	37.25	-2.9	12,899	-0.02%
2021/02/19	2	36.45	15	37.01	37.35	-13	12,757	-0.10%
2021/02/18	0	0.00	11	36.29	36.45	-11	12,566	-0.09%
2021/02/17	15	35.69	7	35.36	35.25	8	12,409	0.06%
2021/02/05	1	34.25	2	34.50	34.35	-1	12,224	-0.01%
2021/02/04	0.4	34.00	0	34.20	34.00	0.4	12,219	0.00%
2021/02/03	1	34.35	3	34.70	34.35	-2	12,306	-0.02%
2021/02/02	15	35.30	16	35.23	34.70	-1	12,344	-0.01%
2021/02/01	3	33.07	7	33.78	33.65	-4	12,206	-0.03%
2021/01/29	6	33.92	17	34.17	33.65	-11	12,151	-0.09%
2021/01/28	10	34.69	0	0.00	34.50	10	12,056	0.08%
2021/01/26	16	35.33	8	35.35	35.00	8	11,917	0.07%
2021/01/25	8	36.62	4	36.41	36.30	4	11,730	0.03%
2021/01/22	7	37.06	5	37.17	37.25	2	11,588	0.02%
2021/01/21	29	36.93	12	36.90	37.10	17	11,389	0.15%
2021/01/20	19	36.20	45	36.09	35.70	-26	11,107	-0.23%
2021/01/19	48.5	37.27	41	37.35	37.05	7.5	10,777	0.07%
2021/01/18	1	36.20	5	36.27	36.35	-4	10,311	-0.04%
2021/01/15	10	35.91	1.5	36.37	35.55	8.5	10,167	0.08%
2021/01/14	7	36.33	7.5	36.32	36.30	-0.5	9,987	-0.01%
2021/01/13	5	36.22	10	36.36	36.40	-5	9,871	-0.05%
2021/01/12	17	36.33	15	36.20	35.80	2	9,708	0.02%
2021/01/11	2.5	35.12	6	35.37	35.65	-3.5	9,181	-0.04%
2021/01/08	7	35.13	5	35.22	35.10	2	9,041	0.02%
2021/01/07	1.3	35.24	6	35.33	35.25	-4.7	8,917	-0.05%
2021/01/06	2	35.00	16	34.66	34.45	-14	8,790	-0.16%
2021/01/05	10	34.80	0	0.00	34.85	10	8,607	0.12%
2021/01/04	2	34.65	2	34.65	34.70	0	8,560	0.00%
2020/12/31	1	34.65	1	34.45	34.35	0	8,526	0.00%
2020/12/30	0	0.00	23	34.66	34.70	-23	8,473	-0.27%
2020/12/29	9	34.72	3	35.07	35.00	6	8,439	0.07%
2020/12/28	3	34.38	4	34.50	34.50	-1	8,260	-0.01%
2020/12/25	2	34.38	1.7	34.44	34.40	0.3	8,197	0.00%
2020/12/24	7.7	33.76	1	33.80	34.05	6.7	8,103	0.08%
2020/12/23	13	33.57	0	0.00	33.50	13	8,069	0.16%
2020/12/22	18	34.38	52	34.03	33.50	-34	8,055	-0.42%
2020/12/21	48	34.00	30	34.31	34.35	18	7,954	0.23%
2020/12/18	42	35.20	24	34.53	34.70	18	7,861	0.23%
2020/12/17	19	34.43	0	0.00	34.95	19	7,605	0.25%
2020/12/16	6	34.99	6	35.50	34.55	0	7,451	0.00%
2020/12/15	6	35.69	41.1	35.73	34.65	-35.1	7,247	-0.48%
2020/12/14	4	37.14	43	36.79	36.60	-39	6,932	-0.56%
2020/12/11	66	37.18	81	36.75	37.15	-15	6,728	-0.22%
2020/12/10	7	36.74	13	36.81	36.75	-6	6,262	-0.10%
2020/12/09	18	36.68	43	36.16	37.05	-25	6,067	-0.41%
2020/12/08	21.1	35.99	15.1	35.73	36.25	6	5,772	0.10%
2020/12/07	80	36.99	61	37.00	36.50	19	5,536	0.34%
2020/12/04	25	34.71	75	35.03	35.70	-50	4,719	-1.06%
2020/12/03	25	33.25	14	33.46	33.20	11	3,957	0.28%
2020/12/02	13	32.27	6	32.34	32.30	7	3,599	0.19%
2020/12/01	10	32.01	4	32.06	32.00	6	3,505	0.17%
2020/11/30	18	31.89	1	31.90	31.85	17	3,431	0.50%
2020/11/27	7	31.27	1	31.55	31.25	6	3,315	0.18%
2020/11/26	7	31.31	15	31.27	31.50	-8	3,295	-0.24%
2020/11/25	5	31.33	1	31.35	31.20	4	3,292	0.12%
2020/11/24	12	31.88	16.5	31.90	31.65	-4.5	3,235	-0.14%
2020/11/23	7.3	31.50	26.7	31.46	31.95	-19.4	3,045	-0.64%
2020/11/20	2.7	30.17	1	30.05	30.20	1.7	2,843	0.06%
2020/11/19	0	0.00	14	30.41	30.35	-14	2,834	-0.49%
2020/11/18	17.3	30.47	2	30.30	30.45	15.3	2,811	0.54%
2020/11/17	3	30.40	0	0.00	30.05	3	2,786	0.11%
2020/11/16	1	29.95	0	0.00	30.00	1	2,838	0.04%
2020/11/13	1	29.15	1	29.30	29.50	0	2,841	0.00%
2020/11/12	4.5	29.60	11	29.62	29.30	-6.5	2,825	-0.23%
2020/11/11	2	29.98	2	29.95	30.00	0	2,791	0.00%
2020/11/10	1	29.75	3	29.82	29.85	-2	2,697	-0.07%
2020/11/09	1	29.30	2	29.30	29.30	-1	2,667	-0.04%
2020/11/06	10	28.80	0	0.00	28.90	10	2,688	0.37%
2020/11/04	2	28.75	3	28.65	28.85	-1	2,722	-0.04%
2020/10/30	3	28.33	1	28.30	28.15	2	2,794	0.07%
2020/10/28	0	0.00	5	28.80	28.75	-5	2,779	-0.18%
2020/10/27	2	29.00	50	28.95	29.00	-48	2,804	-1.71%
2020/10/26	4	29.28	0	0.00	29.10	4	2,885	0.14%
2020/10/23	0.2	29.35	0	0.00	29.35	0.2	2,911	0.01%
2020/10/20	0	0.00	1	28.90	29.15	-1	3,036	-0.03%
2020/10/19	0	0.00	1	29.05	28.75	-1	3,026	-0.03%
2020/10/15	2	29.25	1	29.25	29.05	1	3,078	0.03%
2020/10/14	0	0.00	10	29.28	29.15	-10	3,108	-0.32%
2020/10/12	0	0.00	6	29.10	29.10	-6	3,197	-0.19%
2020/10/08	2	28.68	0	0.00	28.65	2	3,193	0.06%
2020/10/07	5	28.65	0	0.00	28.65	5	3,229	0.15%
2020/10/05	8	28.41	0	0.00	28.40	8	3,325	0.24%
2020/09/30	0	0.00	7	28.45	28.55	-7	3,383	-0.21%
2020/09/28	0	0.00	7	28.14	28.30	-7	3,589	-0.20%
2020/09/25	5	27.69	0	0.00	27.25	5	3,869	0.13%
2020/09/24	0	0.00	1	28.15	28.05	-1	4,006	-0.02%
2020/09/23	1	28.55	2	28.95	28.55	-1	4,036	-0.02%
2020/09/22	3	28.98	0	0.00	28.95	3	4,251	0.07%
2020/09/21	0	0.00	5	29.74	29.45	-5	4,412	-0.11%
2020/09/17	0	0.00	18	29.80	29.90	-18	4,521	-0.40%
2020/09/16	4	29.65	0	0.00	29.50	4	4,532	0.09%
2020/09/15	29	29.75	3.8	29.70	29.65	25.2	4,594	0.55%
2020/09/11	6	28.63	4	28.60	28.55	2	4,866	0.04%
2020/09/10	0	0.00	0.5	29.00	28.95	-0.5	4,959	-0.01%
2020/09/09	6	29.18	1	29.20	29.30	5	5,069	0.10%
2020/09/08	1	29.40	0	0.00	29.30	1	5,150	0.02%
2020/09/07	3	29.43	2	29.78	29.30	1	5,260	0.02%
2020/09/03	0	0.00	1	29.50	29.35	-1	5,531	-0.02%
2020/09/02	7	29.24	2	29.45	29.40	5	5,595	0.09%
2020/09/01	0	0.00	1	29.10	29.15	-1	5,690	-0.02%
2020/08/31	6	29.32	1	29.20	29.10	5	5,780	0.09%
2020/08/28	7	29.41	0	0.00	29.40	7	5,920	0.12%
2020/08/27	6	29.80	0	0.00	29.65	6	6,192	0.10%
2020/08/25	7	29.71	1	29.35	29.80	6	6,970	0.09%
2020/08/21	6.2	29.27	1	29.50	29.25	5.2	7,034	0.07%
2020/08/20	18.2	29.56	1	30.00	29.10	17.2	7,055	0.24%
2020/08/19	10	30.85	3	30.82	30.60	7	7,002	0.10%
2020/08/18	7	31.51	0	0.00	31.45	7	6,951	0.10%
2020/08/13	1	32.00	0	0.00	31.85	1	7,177	0.01%
2020/08/12	1.8	31.96	4	32.05	32.15	-2.2	7,191	-0.03%
2020/08/11	5.2	31.85	0	0.00	31.75	5.2	7,203	0.07%
2020/08/10	1	32.10	1	32.60	32.15	0	7,257	0.00%
2020/08/07	7	31.93	17	32.15	31.90	-10	7,338	-0.14%
2020/08/06	4	32.36	3	32.58	32.20	1	7,384	0.01%
2020/08/05	6	32.53	19	32.59	32.55	-13	7,428	-0.18%
2020/08/04	0	0.00	2	32.10	32.05	-2	7,553	-0.03%
2020/08/03	1.5	31.95	2	31.98	31.95	-0.5	7,742	-0.01%
2020/07/31	1	31.90	0	0.00	31.90	1	8,030	0.01%
2020/07/29	0	0.00	0	31.00	31.15	0	8,296	0.00%
2020/07/28	0	0.00	2	31.03	30.35	-2	8,465	-0.02%
2020/07/27	0	0.00	3	31.17	31.20	-3	8,491	-0.04%
2020/07/24	10	31.79	0	0.00	31.45	10	8,488	0.12%
2020/07/23	1	32.40	0	0.00	32.35	1	8,495	0.01%
2020/07/22	0	0.00	3	32.67	32.65	-3	8,636	-0.03%
2020/07/21	0	0.00	10	32.00	32.00	-10	8,655	-0.12%
2020/07/20	2	31.70	25	31.64	31.65	-23	8,689	-0.26%
2020/07/17	2	31.98	24	32.03	31.75	-22	8,692	-0.25%
2020/07/16	2	32.43	1	32.80	32.15	1	8,729	0.01%
2020/07/15	1	32.30	2	32.50	32.30	-1	8,733	-0.01%
2020/07/14	2	32.43	12	32.34	32.25	-10	8,813	-0.11%
2020/07/13	10	32.70	7	32.73	32.80	3	8,851	0.03%
2020/07/10	5	32.21	0	0.00	32.00	5	8,986	0.06%
2020/07/09	4	33.00	12	33.33	32.90	-8	8,967	-0.09%
2020/07/08	7	33.31	2	33.20	33.30	5	8,993	0.06%
2020/07/07	3	33.55	7	33.99	33.65	-4	9,043	-0.04%
2020/07/06	27	34.19	8	34.65	34.00	19	9,022	0.21%
2020/07/03	4	32.91	25	33.32	33.40	-21	8,798	-0.24%
2020/07/02	0	0.00	1	32.20	32.40	-1	8,730	-0.01%
2020/07/01	7	31.92	0	0.00	31.60	7	8,715	0.08%
2020/06/30	5	33.79	2	33.70	33.80	3	8,505	0.04%
2020/06/29	4	33.50	0	0.00	33.50	4	8,367	0.05%
2020/06/24	10	33.52	4	33.48	33.55	6	8,360	0.07%
2020/06/23	3	33.87	6	33.97	33.85	-3	8,358	-0.04%
2020/06/22	6	34.23	6	34.58	34.20	0	8,367	0.00%
2020/06/19	4	35.04	11	34.71	34.80	-7	8,473	-0.08%
2020/06/18	2	34.00	28	34.33	34.50	-26	8,355	-0.31%
2020/06/17	9	33.99	7	33.97	33.75	2	8,233	0.02%
2020/06/16	0	0.00	8	33.66	33.60	-8	8,204	-0.10%
2020/06/15	2	32.95	5	32.99	32.55	-3	8,277	-0.04%
2020/06/12	11	32.82	9	33.03	33.25	2	8,262	0.02%
2020/06/11	42	34.01	45	33.63	33.45	-3	8,238	-0.04%
2020/06/10	0	0.00	2	33.33	33.35	-2	8,093	-0.02%
2020/06/09	2	33.33	0	0.00	33.10	2	8,205	0.02%
2020/06/08	2	33.55	20	33.54	33.65	-18	8,314	-0.22%
2020/06/05	15	33.34	5	33.45	33.35	10	8,602	0.12%
2020/06/04	7	33.03	23.2	32.82	32.90	-16.2	8,829	-0.18%
2020/06/03	36	33.24	41.8	33.28	33.25	-5.8	8,871	-0.07%
2020/06/02	75	34.11	32	34.47	34.05	43	8,641	0.50%
2020/06/01	2	31.70	5	31.94	32.15	-3	8,011	-0.04%
2020/05/28	5	31.44	37	30.95	30.90	-32	7,960	-0.40%
2020/05/27	2	31.68	0	0.00	31.55	2	7,943	0.03%
2020/05/26	2	31.40	0	0.00	31.35	2	7,928	0.03%
2020/05/25	5	31.50	22	31.01	31.50	-17	7,894	-0.22%
2020/05/22	1	31.90	5	31.40	31.40	-4	7,883	-0.05%
2020/05/21	27	31.88	9	31.77	32.05	18	7,858	0.23%
2020/05/20	2	30.98	1	31.10	31.10	1	7,707	0.01%
2020/05/19	1	30.30	0	0.00	30.45	1	7,691	0.01%
2020/05/18	2	30.45	0	0.00	30.25	2	7,642	0.03%
2020/05/15	9	31.19	0	0.00	30.80	9	7,614	0.12%
2020/05/14	8	31.55	16	31.84	31.15	-8	7,541	-0.11%
2020/05/13	1	32.35	0	0.00	32.40	1	7,448	0.01%
2020/05/12	7	32.54	9	32.37	32.30	-2	7,429	-0.03%
2020/05/11	4	32.84	2	32.83	32.55	2	7,377	0.03%
2020/05/08	0	0.00	28	31.99	32.20	-28	7,245	-0.39%
2020/05/07	34	32.09	16	32.07	31.60	18	7,055	0.26%
2020/05/06	11	31.67	1	31.90	31.75	10	6,778	0.15%
2020/05/05	7	31.89	11	31.90	32.00	-4	6,687	-0.06%
2020/05/04	12	31.30	3	31.38	31.50	9	6,462	0.14%
2020/04/30	2	30.30	4	30.71	30.70	-2	6,301	-0.03%
2020/04/29	1	30.10	6	30.21	30.15	-5	6,271	-0.08%
2020/04/28	4	30.03	1	30.55	30.10	3	6,275	0.05%
2020/04/27	12	30.22	8	30.34	30.35	4	6,328	0.06%
2020/04/24	3	29.15	6	29.22	29.30	-3	6,208	-0.05%
2020/04/23	7	28.96	0	0.00	28.55	7	6,138	0.11%
2020/04/22	0	0.00	4	28.28	28.80	-4	6,075	-0.07%
2020/04/21	2	28.83	1	28.95	28.60	1	6,050	0.02%
2020/04/20	13	29.30	3	29.40	29.30	10	5,994	0.17%
2020/04/17	6	29.16	4	29.55	29.00	2	5,936	0.03%
2020/04/16	1	29.40	6	29.20	29.25	-5	5,879	-0.09%
2020/04/15	19	29.49	9	29.64	29.60	10	5,868	0.17%
2020/04/14	48	28.43	3	28.37	28.55	45	5,710	0.79%
2020/04/13	2	27.98	8	27.89	27.90	-6	5,703	-0.11%
2020/04/10	4	28.49	4	28.45	28.45	0	5,665	0.00%
2020/04/09	0	0.00	3	28.67	29.25	-3	5,567	-0.05%
2020/04/08	15	27.92	5	28.00	28.35	10	5,455	0.18%
2020/04/07	3	27.42	2	27.43	27.55	1	5,460	0.02%
2020/04/01	1	26.85	0	0.00	26.95	1	5,322	0.02%
2020/03/31	50	26.70	1	26.70	26.60	49	5,317	0.92%
2020/03/30	0	26.60	1	25.70	26.60	-1	5,286	-0.02%
2020/03/27	3	26.88	1	26.15	26.15	2	5,279	0.04%
2020/03/26	5	26.86	0	0.00	26.60	5	5,191	0.10%
2020/03/25	9	26.96	4	26.81	26.55	5	5,159	0.10%
2020/03/24	4	26.39	0	0.00	25.80	4	5,009	0.08%
2020/03/23	1	24.90	2	24.65	25.20	-1	4,975	-0.02%
2020/03/20	6	26.06	3	25.32	25.95	3	5,061	0.06%
2020/03/19	1	22.50	30	23.01	24.30	-29	4,986	-0.58%
2020/03/18	0	0.00	1	25.85	25.00	-1	4,972	-0.02%
2020/03/17	4	25.44	10	24.55	25.45	-6	4,949	-0.12%
2020/03/16	3.8	26.16	2	27.30	25.50	1.8	4,935	0.04%
2020/03/13	6	25.68	7	25.89	26.95	-1	4,851	-0.02%
2020/03/12	6	28.45	9	28.92	28.10	-3	4,697	-0.06%
2020/03/11	19	30.56	2	30.80	29.80	17	4,571	0.37%
2020/03/10	5	31.21	6	31.32	32.50	-1	4,266	-0.02%
2020/03/09	17	30.83	2	31.00	30.70	15	4,076	0.37%
2020/03/06	0	0.00	4	30.20	30.55	-4	3,927	-0.10%
2020/03/05	4	30.10	2	30.10	30.10	2	3,952	0.05%
2020/03/04	2	29.40	0	0.00	29.40	2	4,006	0.05%
2020/03/02	1	29.05	0	0.00	29.15	1	4,070	0.02%
2020/02/27	2	29.43	0	0.00	29.45	2	4,078	0.05%
2020/02/26	3	30.53	0	0.00	30.45	3	4,107	0.07%
2020/02/25	0	0.00	5	30.85	30.65	-5	4,183	-0.12%
2020/02/24	21	31.00	10	31.03	31.00	11	4,323	0.25%
2020/02/21	3	31.00	0	0.00	30.85	3	4,351	0.07%
2020/02/19	0	0.00	10	31.20	31.10	-10	4,564	-0.22%
2020/02/18	1	30.95	6	31.24	31.25	-5	4,850	-0.10%
2020/02/17	1	30.80	0	0.00	30.75	1	5,074	0.02%
2020/02/14	2	30.93	1	30.90	31.05	1	5,331	0.02%
2020/02/13	5	30.95	3	31.02	30.65	2	5,861	0.03%
2020/02/11	0	0.00	2	30.73	30.75	-2	7,164	-0.03%
2020/02/10	2	29.30	4	29.70	30.00	-2	7,657	-0.03%
2020/02/07	3	30.03	1	30.15	30.00	2	7,673	0.03%
2020/02/06	2	30.60	2	30.10	30.60	0	7,685	0.00%
2020/02/05	8	29.75	40	29.60	29.70	-32	7,674	-0.42%
2020/02/04	1	29.40	0	0.00	29.55	1	7,664	0.01%
2020/02/03	1	28.50	0	0.00	28.90	1	7,674	0.01%
2020/01/31	2	30.13	0	0.00	30.00	2	7,640	0.03%
2020/01/30	16	30.63	0	0.00	29.95	16	7,627	0.21%
2020/01/20	2	33.40	0	0.00	33.25	2	7,551	0.03%
2020/01/17	2	34.00	1	33.95	33.85	1	7,551	0.01%
2020/01/16	0.1	33.80	0	0.00	33.85	0.1	7,616	0.00%
2020/01/15	38	34.00	0	0.00	33.90	38	7,683	0.49%
2020/01/13	0	0.00	11	34.05	34.15	-11	7,759	-0.14%
2020/01/09	2	34.10	39	34.10	34.25	-37	7,821	-0.47%
2020/01/08	2	32.13	0	0.00	32.60	2	7,834	0.03%
2020/01/07	10	32.82	0	0.00	32.70	10	7,993	0.13%
2020/01/06	11	33.56	5	33.48	33.40	6	8,007	0.07%
2020/01/03	4	34.25	0	0.00	34.20	4	8,018	0.05%
2019/12/31	28	34.35	0	0.00	34.25	28	8,043	0.35%
2019/12/27	3	35.12	12	34.85	35.30	-9	7,972	-0.11%
2019/12/26	0	0.00	5	34.30	34.40	-5	7,974	-0.06%
2019/12/25	5	34.80	3	34.65	34.75	2	8,056	0.02%
2019/12/24	4	34.89	0	0.00	34.60	4	8,197	0.05%
2019/12/19	0	0.00	2	35.60	35.55	-2	8,291	-0.02%
2019/12/18	0	0.00	2	35.90	35.90	-2	8,293	-0.02%
2019/12/17	1	36.10	6	36.49	36.25	-5	8,288	-0.06%
2019/12/16	22	35.45	5	35.55	35.55	17	8,217	0.21%
2019/12/13	5	36.50	0	0.00	35.30	5	8,241	0.06%
2019/12/12	0	0.00	12	35.68	35.85	-12	8,124	-0.15%
2019/12/11	3	35.50	1	35.80	35.45	2	8,152	0.02%
2019/12/05	13	35.00	2	34.93	35.20	11	8,441	0.13%
2019/12/03	0	0.00	1	34.20	34.20	-1	8,557	-0.01%
2019/12/02	11.8	33.75	0	0.00	34.00	11.8	8,711	0.13%
2019/11/29	3	34.40	0	0.00	34.25	3	8,695	0.03%
2019/11/28	17	35.60	1	35.75	35.20	16	8,632	0.19%
2019/11/27	2	35.65	0	0.00	35.45	2	8,629	0.02%
2019/11/25	2	35.15	0	0.00	35.65	2	8,679	0.02%
2019/11/22	1	35.25	1	35.15	35.15	0	8,752	0.00%
2019/11/21	7	35.69	1	36.00	36.00	6	8,769	0.07%
2019/11/19	43	36.80	8	36.76	37.10	35	8,699	0.40%
2019/11/18	6	36.67	14	36.61	36.75	-8	8,677	-0.09%
2019/11/15	15	37.08	11.8	37.22	36.25	3.2	8,639	0.04%
2019/11/14	19	36.83	18	36.96	36.70	1	8,431	0.01%
2019/11/13	9	38.17	9	37.98	37.80	0	8,297	0.00%
2019/11/12	23	37.56	26	37.60	38.00	-3	8,142	-0.04%
2019/11/11	15	35.99	15.2	36.15	35.95	-0.2	7,823	0.00%
2019/11/08	47	34.57	69	34.90	35.80	-22	7,792	-0.28%
2019/11/07	10	32.36	58.5	32.90	33.40	-48.5	7,242	-0.67%
2019/11/04	10	30.60	0	0.00	30.80	10	7,415	0.13%
2019/10/31	2	30.20	1	30.15	30.20	1	7,695	0.01%
2019/10/30	8	30.65	0	0.00	30.65	8	7,713	0.10%
2019/10/29	2	30.60	1.5	30.30	30.30	0.5	7,851	0.01%
2019/10/28	4	30.75	0	0.00	30.70	4	7,960	0.05%
2019/10/25	6	31.30	0	0.00	31.20	6	8,022	0.07%
2019/10/24	3	31.43	17	31.60	31.70	-14	8,071	-0.17%
2019/10/23	1	31.40	1	31.20	31.45	0	8,127	0.00%
2019/10/22	4	30.75	1	30.80	30.75	3	8,168	0.04%
2019/10/21	3	31.25	0	0.00	31.00	3	8,206	0.04%
2019/10/18	4	31.16	1	31.60	31.75	3	8,207	0.04%
2019/10/17	0	0.00	1	31.20	31.45	-1	8,213	-0.01%
2019/10/15	2	30.60	1.7	30.79	30.65	0.3	8,252	0.00%
2019/10/14	11	32.33	0	0.00	31.90	11	8,173	0.13%
2019/10/08	0	0.00	12	32.45	32.70	-12	8,159	-0.15%
2019/10/07	1	32.10	5	32.40	32.40	-4	8,202	-0.05%
2019/10/04	5	32.25	1	32.35	32.30	4	8,180	0.05%
2019/10/03	8	32.53	0	0.00	32.45	8	8,173	0.10%
2019/10/02	0.5	32.85	0	0.00	32.95	0.5	8,198	0.01%
2019/10/01	0	0.00	4	32.95	32.95	-4	8,163	-0.05%
2019/09/27	4	32.23	19	32.97	31.55	-15	8,072	-0.19%
2019/09/26	0	0.00	1	33.45	33.45	-1	7,933	-0.01%
2019/09/24	11	33.00	11	33.21	33.20	0	7,911	0.00%
2019/09/23	4	33.50	1	33.60	33.45	3	7,902	0.04%
2019/09/20	0	0.00	1	33.20	33.40	-1	7,900	-0.01%
2019/09/19	1	33.05	4	33.08	33.10	-3	7,870	-0.04%
2019/09/18	0	0.00	80.2	33.18	33.30	-80.2	7,826	-1.02%
2019/09/17	10	32.90	9	33.49	32.80	1	7,767	0.01%
2019/09/16	0	0.00	12	33.46	33.40	-12	7,735	-0.16%
2019/09/12	0	0.00	25.7	33.70	34.00	-25.7	7,669	-0.34%
2019/09/11	0	0.00	11	33.39	33.45	-11	7,566	-0.15%
2019/09/10	17	32.53	0.5	32.35	32.50	16.5	7,436	0.22%
2019/09/09	5	32.87	7	33.22	32.65	-2	7,367	-0.03%
2019/09/06	9	32.84	15	32.76	32.90	-6	7,200	-0.08%
2019/09/05	3	32.40	12.7	32.57	32.50	-9.7	7,044	-0.14%
2019/09/04	11	32.02	8.1	31.89	32.15	2.9	6,853	0.04%
2019/09/03	7	31.16	7	31.31	31.20	0	6,666	0.00%
2019/09/02	0	0.00	3	31.15	31.20	-3	6,637	-0.05%
2019/08/30	25	30.75	12.7	30.83	30.80	12.3	6,613	0.19%
2019/08/29	5	30.25	29	30.46	30.70	-24	6,570	-0.37%
2019/08/28	2	30.50	8	30.19	30.10	-6	6,521	-0.09%
2019/08/27	0.4	30.60	2	31.00	30.70	-1.6	6,492	-0.02%
2019/08/26	5	30.00	32	30.00	30.25	-27	6,376	-0.42%
2019/08/23	10	30.15	3	30.20	30.00	7	6,289	0.11%
2019/08/22	0	0.00	1	30.75	30.55	-1	6,232	-0.02%
2019/08/21	1	30.55	4	30.58	30.55	-3	6,268	-0.05%
2019/08/20	0	0.00	8	30.71	30.60	-8	6,373	-0.13%
2019/08/19	10	30.20	14	30.03	30.15	-4	6,273	-0.06%
2019/08/16	27	29.86	26.9	29.91	29.60	0.1	6,315	0.00%
2019/08/15	0	0.00	2	29.35	29.40	-2	6,208	-0.03%
2019/08/14	18	30.01	5	29.65	29.10	13	6,132	0.21%
2019/08/13	11.2	29.96	2	30.20	29.60	9.2	6,004	0.15%
2019/08/12	40	30.04	65	30.60	31.50	-25	5,745	-0.44%
2019/08/08	5	28.28	5	28.57	28.95	0	5,320	0.00%
2019/08/07	26	27.98	28.9	27.88	27.70	-2.9	5,099	-0.06%
2019/08/06	7	28.03	45	28.24	28.25	-38	4,788	-0.79%
2019/08/05	0	0.00	10	28.53	28.45	-10	4,690	-0.21%
2019/08/02	14	27.99	5	28.06	27.80	9	4,576	0.20%
2019/08/01	0	0.00	4	28.85	28.80	-4	4,498	-0.09%
2019/07/31	0	0.00	15	28.91	28.65	-15	4,485	-0.33%
2019/07/30	7	28.44	5	28.75	28.20	2	4,404	0.05%
2019/07/29	5	28.48	8	28.66	28.65	-3	4,356	-0.07%
2019/07/26	12	28.14	5	28.29	28.20	7	4,290	0.16%
2019/07/25	0	0.00	12.8	27.79	28.05	-12.8	4,201	-0.31%
2019/07/24	1	27.50	19.8	27.50	27.55	-18.8	4,103	-0.46%
2019/07/23	0	0.00	5	26.95	26.95	-5	4,053	-0.12%
2019/07/22	0	0.00	7	26.57	26.65	-7	3,997	-0.18%
2019/07/19	13	26.18	1	26.35	26.05	12	3,961	0.30%
2019/07/18	10	25.75	1	26.00	26.10	9	3,956	0.23%
2019/07/17	2	26.03	4.1	26.33	25.90	-2.1	3,955	-0.05%
2019/07/16	1	25.70	9	25.71	25.70	-8	3,920	-0.20%
2019/07/15	1	25.20	0	0.00	25.25	1	3,895	0.03%
2019/07/11	1	24.80	2	25.25	25.55	-1	3,970	-0.03%
2019/07/08	0	0.00	1	24.70	24.90	-1	4,155	-0.02%
2019/07/05	0	0.00	5	24.50	24.45	-5	4,362	-0.11%
2019/07/04	3	24.58	6	24.68	24.55	-3	4,529	-0.07%
2019/07/03	7	24.58	0	0.00	24.65	7	4,828	0.14%
2019/07/01	0.2	24.40	5	24.42	24.50	-4.8	5,257	-0.09%
2019/06/28	4	24.10	13	24.13	23.85	-9	5,282	-0.17%
2019/06/27	0	0.00	1	24.20	24.30	-1	5,388	-0.02%
2019/06/26	0	0.00	1	24.00	23.90	-1	5,414	-0.02%
2019/06/24	0	0.00	2	24.30	24.25	-2	5,501	-0.04%
2019/06/21	2	24.35	0	0.00	24.30	2	5,719	0.03%
2019/06/20	3	24.00	2	24.03	24.15	1	5,828	0.02%
2019/06/19	10	24.00	12	23.90	23.95	-2	6,047	-0.03%
2019/06/12	2	23.70	0	0.00	23.75	2	7,272	0.03%
2019/06/10	0.9	23.70	0	0.00	23.65	0.9	7,424	0.01%
2019/06/06	1	24.15	0	0.00	23.35	1	7,564	0.01%
2019/06/04	11	23.75	0	0.00	23.80	11	8,110	0.14%
2019/06/03	0	0.00	2	23.33	23.50	-2	8,206	-0.02%
2019/05/31	1	23.00	6	23.17	23.30	-5	8,267	-0.06%
2019/05/30	10.5	22.67	4	22.59	22.65	6.5	8,407	0.08%
2019/05/29	9	22.44	0	0.00	22.35	9	8,489	0.11%
2019/05/28	4	22.29	0	0.00	22.80	4	8,484	0.05%
2019/05/27	4	22.49	0	0.00	22.35	4	8,381	0.05%
2019/05/23	8	23.54	33	23.45	23.40	-25	8,245	-0.30%
2019/05/20	5	24.48	0	0.00	24.20	5	8,099	0.06%
2019/05/17	4	25.60	1	24.80	24.90	3	8,034	0.04%
2019/05/16	3	26.02	0	0.00	26.10	3	7,976	0.04%
2019/05/15	0	0.00	1	26.40	26.40	-1	7,973	-0.01%
2019/05/14	1	26.00	5	24.50	26.00	-4	8,024	-0.05%
2019/05/13	1	25.05	0	0.00	25.20	1	7,985	0.01%
2019/05/10	2	25.95	3	25.85	25.95	-1	7,966	-0.01%
2019/05/09	6	25.97	1	26.00	25.95	5	7,945	0.06%
2019/05/08	3	26.45	3	26.70	26.45	0	7,903	0.00%
2019/05/07	0	0.00	2	26.93	26.95	-2	7,867	-0.03%
2019/05/06	24	26.40	0	0.00	26.20	24	7,826	0.31%
2019/05/03	2	27.10	1.7	27.30	27.35	0.3	7,787	0.00%
2019/05/02	0.8	26.95	0	0.00	27.10	0.8	7,744	0.01%
2019/04/30	5	26.38	2	26.55	26.90	3	7,734	0.04%
2019/04/29	1	26.80	2	26.45	26.70	-1	7,722	-0.01%
2019/04/26	2	26.85	0	0.00	27.00	2	7,663	0.03%
2019/04/25	5	27.20	4	27.01	27.15	1	7,644	0.01%
2019/04/24	8	26.92	0	0.00	26.85	8	7,630	0.10%
2019/04/23	5	26.80	15	26.85	27.35	-10	7,597	-0.13%
2019/04/22	10	27.75	0	0.00	27.10	10	7,548	0.13%
2019/04/19	24	27.33	12	27.20	27.55	12	7,499	0.16%
2019/04/18	0	0.00	3	27.47	26.70	-3	7,487	-0.04%
2019/04/17	14	27.40	34.5	27.37	27.40	-20.5	7,426	-0.28%
2019/04/16	5	27.62	0	0.00	27.60	5	7,380	0.07%
2019/04/15	26	27.64	34	27.40	27.75	-8	7,365	-0.11%
2019/04/12	19	27.67	1	27.80	27.45	18	7,359	0.24%
2019/04/11	12	28.38	21.8	28.53	28.30	-9.8	7,239	-0.14%
2019/04/10	3	28.82	3	28.98	29.20	0	7,017	0.00%
2019/04/09	6	28.73	20	28.82	29.05	-14	6,887	-0.20%
2019/04/08	18	27.86	14	27.94	27.90	4	6,616	0.06%
2019/04/03	27	27.25	5	27.40	27.20	22	6,382	0.34%
2019/04/02	5.2	26.86	24.5	26.94	26.70	-19.4	6,251	-0.31%
2019/04/01	16	26.76	8	26.41	26.90	8	6,185	0.13%
2019/03/29	2	26.28	0	0.00	26.20	2	6,052	0.03%
2019/03/28	0	0.00	21	26.13	26.10	-21	6,048	-0.35%
2019/03/27	3	26.22	7	26.34	26.45	-4	6,038	-0.07%
2019/03/26	12	27.30	6	26.73	26.60	6	6,024	0.10%
2019/03/25	6	26.95	10	26.63	26.95	-4	5,894	-0.07%
2019/03/22	8	27.08	25	27.15	26.95	-17	5,890	-0.29%
2019/03/21	36	27.04	32	27.05	26.95	4	5,757	0.07%
2019/03/20	51	25.96	59	25.99	26.45	-8	5,487	-0.15%
2019/03/19	42	25.03	32	25.08	25.20	10	5,169	0.19%
2019/03/18	10.6	24.31	0	0.00	24.50	10.6	4,987	0.21%
2019/03/14	4	23.94	3	24.00	23.90	1	4,976	0.02%
2019/03/13	9	24.20	3	24.10	24.10	6	4,987	0.12%
2019/03/12	8	24.31	2	24.30	24.20	6	5,001	0.12%
2019/03/11	11	24.49	0	0.00	24.55	11	4,931	0.22%
2019/03/08	109	24.66	69	24.79	24.60	40	5,016	0.80%	大買/
2019/03/07	5	26.00	5	26.10	26.70	0	4,585	0.00%
2019/03/06	1	25.90	1	26.25	25.90	0	4,513	0.00%
2019/03/05	1	26.50	6	26.69	25.95	-5	4,473	-0.11%
2019/03/04	5	25.75	8	25.78	26.15	-3	4,406	-0.07%
2019/02/26	1.2	25.75	0	0.00	25.50	1.2	4,380	0.03%
2019/02/25	2	25.50	1	25.70	25.65	1	4,400	0.02%
2019/02/21	7.2	25.06	0	0.00	25.05	7.2	4,667	0.15%
2019/02/20	0	0.00	1	25.30	25.40	-1	4,740	-0.02%
2019/02/19	1	25.30	0	0.00	25.65	1	4,860	0.02%
2019/02/18	1	25.75	0	0.00	25.75	1	4,899	0.02%
2019/02/14	3	25.62	5	25.45	25.50	-2	5,080	-0.04%
2019/02/13	5	25.65	1	25.95	25.70	4	5,207	0.08%
2019/02/12	1	25.30	0	0.00	25.35	1	5,280	0.02%
2019/01/29	0.4	25.05	0	0.00	25.20	0.4	5,601	0.01%
2019/01/28	5	25.55	3	25.42	25.50	2	5,683	0.04%
2019/01/24	1	25.25	0	0.00	25.10	1	6,015	0.02%
2019/01/11	3	24.05	3	24.40	24.40	0	7,153	0.00%
2019/01/09	14	25.04	10	24.75	25.05	4	7,208	0.06%
2019/01/08	1	24.45	2	24.70	24.85	-1	7,352	-0.01%
2019/01/07	4	24.73	0	0.00	24.60	4	7,500	0.05%
2019/01/04	4	24.89	1	25.00	25.20	3	7,669	0.04%
2019/01/02	0	0.00	1	26.05	26.30	-1	7,808	-0.01%
2018/12/28	1	25.95	1	25.95	26.10	0	7,853	0.00%
2018/12/27	1	25.50	1	25.45	25.50	0	7,899	0.00%
2018/12/26	3	25.10	0	0.00	25.10	3	8,017	0.04%
2018/12/25	1	25.50	0	0.00	25.55	1	8,178	0.01%
2018/12/24	0	0.00	1	26.05	25.95	-1	8,384	-0.01%
2018/12/22	4	25.75	0	0.00	25.70	4	8,510	0.05%
2018/12/21	0	0.00	1	26.25	26.25	-1	8,660	-0.01%
2018/12/20	1.2	25.70	1	26.00	25.70	0.2	8,950	0.00%
2018/12/18	9	26.51	5	26.40	26.10	4	9,068	0.04%
2018/12/17	2	26.88	2	27.18	26.30	0	9,002	0.00%
2018/12/14	1	26.90	2	27.10	27.05	-1	8,877	-0.01%
2018/12/13	0	0.00	8	28.01	27.80	-8	8,790	-0.09%
2018/12/12	1	28.75	4	28.33	28.30	-3	8,790	-0.03%
2018/12/07	7	27.76	0	0.00	27.30	7	8,732	0.08%
2018/12/06	0	0.00	1	27.55	27.60	-1	8,638	-0.01%
2018/12/05	12	27.71	1	27.55	27.45	11	8,530	0.13%
2018/12/04	0	0.00	2	27.65	28.20	-2	8,440	-0.02%
2018/12/03	13	28.07	13.7	28.10	28.05	-0.7	8,336	-0.01%
2018/11/30	2.3	27.07	64	27.29	27.30	-61.7	8,115	-0.76%
2018/11/29	2	27.05	1	27.05	26.70	1	8,013	0.01%
2018/11/28	0	0.00	1	27.05	26.65	-1	7,944	-0.01%
2018/11/27	0	0.00	1	26.75	26.85	-1	7,892	-0.01%
2018/11/23	63	25.72	2	25.68	25.70	61	7,765	0.79%
2018/11/22	1	26.70	0	0.00	26.20	1	7,691	0.01%
2018/11/21	0	0.00	1.5	26.49	27.00	-1.5	7,645	-0.02%
2018/11/20	0.5	26.50	4.4	27.02	26.55	-3.9	7,541	-0.05%
2018/11/19	0	0.00	10.5	26.65	26.75	-10.5	7,343	-0.14%
2018/11/16	0.3	26.10	3	26.82	26.20	-2.7	7,267	-0.04%
2018/11/15	0	0.00	1	26.60	26.90	-1	7,149	-0.01%
2018/11/14	0	0.00	2.2	27.24	26.70	-2.2	7,168	-0.03%
2018/11/13	0.3	27.00	3.7	27.11	27.20	-3.4	7,135	-0.05%
2018/11/12	0.6	26.50	0	0.00	26.80	0.6	7,010	0.01%
2018/11/09	4	26.03	53.9	26.16	26.15	-49.9	6,859	-0.73%
2018/11/08	4	26.21	9	26.02	25.80	-5	6,755	-0.07%
2018/11/07	0.5	25.20	8	25.21	25.40	-7.5	6,632	-0.11%
2018/11/06	2.2	25.43	12	25.51	25.25	-9.8	6,595	-0.15%
2018/11/05	3	24.10	7	24.71	25.10	-4	6,425	-0.06%
2018/11/02	8	24.28	9	24.76	24.60	-1	6,305	-0.02%
2018/11/01	0	0.00	13	23.44	23.45	-13	6,071	-0.21%
2018/10/31	3.3	20.88	0	0.00	21.35	3.3	5,914	0.06%
2018/10/30	14.2	20.64	2	20.75	20.20	12.2	5,841	0.21%
2018/10/29	2.8	23.20	1	23.50	22.35	1.8	5,637	0.03%
2018/10/26	9.3	23.40	8.8	23.48	23.35	0.5	5,586	0.01%
2018/10/17	5	23.46	11	23.49	23.50	-6	5,384	-0.11%
2018/10/16	1	23.70	17	22.92	22.85	-16	5,212	-0.31%
2018/10/15	2	23.75	2	23.78	23.60	0	5,116	0.00%
2018/10/12	5	23.20	39	22.87	23.50	-34	5,047	-0.67%
2018/10/11	22	21.98	5	22.37	22.50	17	4,911	0.35%
2018/10/09	1	23.40	27	23.55	23.60	-26	4,725	-0.55%
2018/10/08	1	23.00	12	23.24	23.25	-11	4,622	-0.24%
2018/10/05	21	22.94	1	22.90	22.60	20	4,572	0.44%
2018/10/04	2	24.05	7	24.04	24.10	-5	4,445	-0.11%
2018/10/03	11	24.04	3	24.22	24.25	8	4,271	0.19%
2018/10/02	4	23.76	12	24.06	23.65	-8	4,050	-0.20%
2018/10/01	1	23.80	20	23.77	23.80	-19	3,895	-0.49%
2018/09/28	1	23.30	0	0.00	23.65	1	3,853	0.03%
2018/09/27	0	0.00	35	23.36	23.50	-35	3,837	-0.91%
2018/09/26	3	23.87	2	23.55	23.45	1	3,783	0.03%
2018/09/25	4	23.55	13	23.73	23.90	-9	3,659	-0.25%
2018/09/21	3	23.25	19	23.29	23.40	-16	3,469	-0.46%
2018/09/20	4	23.05	13	23.02	22.85	-9	3,252	-0.28%
2018/09/19	11	22.80	27	22.80	22.85	-16	3,122	-0.51%
2018/09/18	20	22.49	21	22.69	22.60	-1	3,030	-0.03%
2018/09/17	7	21.54	12	21.83	21.90	-5	2,783	-0.18%
2018/09/14	10	20.63	10	20.40	20.35	0	2,841	0.00%
2018/09/12	1	20.00	10	20.33	20.00	-9	3,180	-0.28%
2018/09/10	4	19.98	2	20.45	20.15	2	3,271	0.06%
2018/09/07	3	21.45	0	0.00	20.85	3	3,315	0.09%
2018/09/05	1	20.95	5	21.00	21.15	-4	3,148	-0.13%
2018/09/03	4	20.94	0	0.00	20.90	4	3,288	0.12%
2018/08/31	1	21.05	7	21.15	21.05	-6	3,319	-0.18%
2018/08/30	1	21.10	0	0.00	21.15	1	3,427	0.03%
2018/08/27	3	21.17	0	0.00	21.15	3	3,661	0.08%
2018/08/23	5	21.25	0	0.00	21.15	5	3,747	0.13%
2018/08/22	2	21.20	0	0.00	21.20	2	3,816	0.05%
2018/08/21	0	0.00	5	21.20	21.05	-5	3,919	-0.13%
2018/08/20	5	21.15	10	21.10	20.95	-5	3,938	-0.13%
2018/08/17	1	21.00	0	0.00	21.00	1	4,022	0.02%
2018/08/16	1	21.00	0	0.00	21.25	1	4,048	0.02%
2018/08/15	4	21.49	2	21.65	21.40	2	4,052	0.05%
2018/08/14	3	21.88	0	0.00	21.85	3	4,217	0.07%
2018/08/13	2	22.03	9	22.00	21.75	-7	4,299	-0.16%
2018/08/10	1	22.70	0	0.00	22.60	1	4,250	0.02%
2018/08/08	7	23.40	2	23.33	23.25	5	4,258	0.12%
2018/08/07	4	23.24	1	23.20	23.25	3	4,288	0.07%
2018/08/06	5	23.15	0	0.00	23.00	5	4,307	0.12%
2018/08/03	5	22.65	10	22.40	22.70	-5	4,332	-0.12%
2018/08/01	1	22.35	10	22.35	22.35	-9	4,552	-0.20%
2018/07/30	1	22.30	0	0.00	22.30	1	4,792	0.02%
2018/07/26	0	0.00	14	22.39	22.30	-14	4,850	-0.29%
2018/07/25	1	22.30	1	22.35	22.30	0	4,908	0.00%
2018/07/24	0	0.00	1	22.25	22.30	-1	4,953	-0.02%
2018/07/20	10	22.80	0	0.00	22.45	10	5,025	0.20%
2018/07/18	6	22.54	6	22.40	22.40	0	5,194	0.00%
2018/07/17	12	22.56	0	0.00	22.40	12	5,236	0.23%
2018/07/16	1	22.50	10	22.50	22.40	-9	5,306	-0.17%
2018/07/13	0	0.00	1	22.40	22.35	-1	5,420	-0.02%
2018/07/12	3	22.53	1	22.65	22.35	2	5,446	0.04%
2018/07/11	1	21.80	41	21.79	21.80	-40	5,444	-0.73%
2018/07/10	3	21.80	20	21.75	21.75	-17	5,486	-0.31%
2018/07/06	6	21.25	14	21.00	21.30	-8	5,541	-0.14%
2018/07/05	4	21.58	1	21.55	21.30	3	5,561	0.05%
2018/07/04	9	22.24	2	22.15	22.15	7	5,542	0.13%
2018/07/03	0	0.00	1	22.75	22.55	-1	5,535	-0.02%
2018/06/27	3	23.48	0	0.00	23.30	3	5,630	0.05%
2018/06/26	1	23.65	0	0.00	23.55	1	5,699	0.02%
2018/06/25	4	23.74	31	23.84	23.55	-27	5,702	-0.47%
2018/06/22	2	24.33	55	23.80	24.80	-53	5,558	-0.95%
2018/06/21	2	22.13	2	22.75	23.00	0	5,293	0.00%
2018/06/20	3	22.23	7	22.46	22.15	-4	5,330	-0.08%
2018/06/19	4	22.58	5	22.69	22.85	-1	5,356	-0.02%
2018/06/15	0	0.00	5	23.20	23.20	-5	5,359	-0.09%
2018/06/12	11	23.22	8	23.24	23.00	3	5,734	0.05%
2018/06/11	3	23.02	0	0.00	22.95	3	5,675	0.05%
2018/06/08	0	0.00	1	22.85	22.85	-1	5,676	-0.02%
2018/06/07	14	22.84	10	23.04	22.75	4	5,763	0.07%
2018/06/05	0	0.00	8	22.44	22.20	-8	5,765	-0.14%
2018/06/04	0	0.00	5	22.00	21.95	-5	5,680	-0.09%
2018/05/31	0	0.00	3	21.90	22.00	-3	5,661	-0.05%
2018/05/30	2	21.95	5	22.00	22.00	-3	5,602	-0.05%
2018/05/29	11	22.04	12	22.10	22.20	-1	5,563	-0.02%
2018/05/28	0	0.00	1	21.70	21.75	-1	5,515	-0.02%
2018/05/25	17	21.89	0	0.00	21.70	17	5,514	0.31%
2018/05/24	1	21.50	5	21.60	21.70	-4	5,436	-0.07%
2018/05/23	1	21.40	0	0.00	21.35	1	5,424	0.02%
2018/05/22	14	21.80	5	21.80	21.60	9	5,416	0.17%
2018/05/18	0	0.00	10	20.68	20.75	-10	5,210	-0.19%
2018/05/17	0	0.00	15	20.90	20.75	-15	5,240	-0.29%
2018/05/15	0	0.00	5	21.20	21.10	-5	5,266	-0.09%
2018/05/14	15	21.37	0	0.00	21.40	15	5,442	0.28%
2018/05/10	10	22.23	0	0.00	22.30	10	5,382	0.19%
2018/05/09	12	22.17	10	22.25	22.25	2	5,354	0.04%
2018/05/08	13	21.70	10	21.71	22.05	3	5,160	0.06%
2018/05/07	0	0.00	3	20.80	20.70	-3	5,005	-0.06%
2018/05/04	10	21.15	0	0.00	21.00	10	5,025	0.20%
2018/04/30	0	0.00	5	20.50	20.65	-5	5,084	-0.10%
2018/04/27	2	20.20	0	0.00	20.35	2	5,081	0.04%
2018/04/26	12	20.35	0	0.00	20.30	12	5,077	0.24%
2018/04/25	22	20.18	3	20.20	20.55	19	5,055	0.38%
2018/04/24	13	21.15	17	21.13	20.95	-4	4,979	-0.08%
2018/04/23	1	22.05	3	22.12	22.05	-2	4,942	-0.04%
2018/04/20	19	22.04	17	22.20	22.05	2	5,095	0.04%
2018/04/19	28	22.20	0	0.00	22.30	28	5,031	0.56%
2018/04/17	2	22.95	2	22.80	22.70	0	4,968	0.00%
2018/04/16	5	22.90	0	0.00	22.85	5	5,011	0.10%
2018/04/11	0	0.00	1	23.65	23.50	-1	5,006	-0.02%
2018/04/10	7	23.42	10	23.47	23.35	-3	5,091	-0.06%
2018/04/09	2	23.60	1	23.60	23.55	1	5,137	0.02%
2018/04/03	4	23.76	13	23.87	23.85	-9	5,145	-0.17%
2018/04/02	3	23.80	7	24.26	23.85	-4	5,155	-0.08%
2018/03/31	14	24.08	12	24.11	24.05	2	5,160	0.04%
2018/03/30	5	23.75	5	23.60	23.85	0	5,157	0.00%
2018/03/29	10	23.07	0	0.00	23.05	10	5,105	0.20%
2018/03/28	9	23.42	0	0.00	23.30	9	4,980	0.18%
2018/03/27	15	23.47	0	0.00	23.50	15	4,916	0.31%
2018/03/26	2	23.50	1	23.40	23.40	1	4,863	0.02%
2018/03/23	9	23.58	3	23.65	23.70	6	4,814	0.12%
2018/03/22	16	24.63	11	24.78	24.35	5	4,761	0.11%
2018/03/21	5	24.78	0	0.00	24.65	5	4,805	0.10%
2018/03/20	7	24.91	2	24.95	24.85	5	5,135	0.10%
2018/03/19	21	25.48	0	0.00	25.05	21	5,212	0.40%
2018/03/16	20	25.85	6	25.92	25.70	14	5,125	0.27%
2018/03/15	1	26.00	0	0.00	25.80	1	4,877	0.02%
2018/03/14	1	26.40	10	26.20	26.10	-9	5,124	-0.18%
2018/03/13	15	26.58	5	26.20	26.20	10	5,199	0.19%
2018/03/12	0	0.00	4	26.31	26.50	-4	5,211	-0.08%
2018/03/09	6	26.05	10	26.31	26.05	-4	5,250	-0.08%
2018/03/08	0	0.00	2	25.70	25.55	-2	5,441	-0.04%
2018/03/07	2	25.18	4	25.19	25.15	-2	5,552	-0.04%
2018/03/06	1	25.20	0	0.00	25.20	1	6,144	0.02%
2018/03/05	1	25.20	0	0.00	25.20	1	6,189	0.02%
2018/03/02	6	25.31	0	0.00	25.40	6	6,230	0.10%
2018/03/01	6	25.09	0	0.00	25.55	6	6,259	0.10%
2018/02/26	12	25.00	1	25.10	25.10	11	6,422	0.17%
2018/02/23	10	25.00	0	0.00	25.10	10	6,483	0.15%
2018/02/22	0	0.00	1	24.55	24.75	-1	6,560	-0.02%
2018/02/12	6	23.51	0	0.00	23.50	6	6,677	0.09%
2018/02/09	1	23.15	1	23.85	23.80	0	6,734	0.00%
2018/02/08	0	0.00	2	24.68	24.30	-2	6,911	-0.03%
2018/02/07	0	0.00	5	24.60	24.50	-5	7,146	-0.07%
2018/02/06	45	23.90	24	23.73	23.75	21	7,212	0.29%
2018/02/05	5	25.90	1	26.10	26.15	4	7,178	0.06%
2018/02/02	4	26.66	5	26.53	26.60	-1	7,402	-0.01%
2018/02/01	2	26.60	5	26.70	26.60	-3	7,511	-0.04%
2018/01/31	1	26.70	6	26.76	26.65	-5	7,576	-0.07%
2018/01/30	5	26.86	4	27.04	26.90	1	7,702	0.01%
2018/01/29	1	26.60	2	26.80	26.75	-1	7,807	-0.01%
2018/01/26	3	26.57	2	26.55	26.55	1	8,327	0.01%
2018/01/25	19	27.06	4	26.90	26.85	15	8,491	0.18%
2018/01/24	0	0.00	5	27.00	26.90	-5	8,492	-0.06%
2018/01/23	13	26.78	0	0.00	26.85	13	8,528	0.15%
2018/01/22	19	26.85	5	26.80	26.75	14	8,664	0.16%
2018/01/19	1	26.90	3	26.90	26.90	-2	8,949	-0.02%
2018/01/18	14	27.08	0	0.00	27.00	14	9,298	0.15%
2018/01/17	9	27.07	1	27.05	27.05	8	9,505	0.08%
2018/01/16	5	27.07	42	27.19	27.30	-37	9,568	-0.39%
2018/01/15	2	26.35	6	26.38	26.35	-4	9,558	-0.04%
2018/01/12	10	26.30	2	26.50	26.25	8	9,622	0.08%
2018/01/11	6	26.13	0	0.00	26.10	6	9,681	0.06%
2018/01/10	35	26.15	0	0.00	26.05	35	9,769	0.36%
2018/01/09	15	26.77	0	0.00	26.75	15	9,912	0.15%
2018/01/08	2	26.95	0	0.00	26.85	2	10,189	0.02%
2018/01/05	0	0.00	3	27.10	26.90	-3	10,569	-0.03%
2018/01/04	13	27.20	8	27.20	27.05	5	10,909	0.05%
2018/01/03	4	26.86	8	26.83	26.65	-4	11,278	-0.04%
2018/01/02	2	26.45	0	0.00	26.40	2	12,507	0.02%