南茂 (8150)-凱基-竹北券商分點個股進出

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▼2.09%
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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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	10	46.70	0	0.00	46.20	10	4,678	0.21%
2024/04/24	0	0.00	3	46.55	47.30	-3	4,678	-0.06%
2024/04/22	11	44.89	11	45.13	45.35	0	4,707	0.00%
2024/04/19	1	46.10	0	0.00	45.65	1	4,735	0.02%
2024/04/18	0	0.00	7	47.01	46.85	-7	4,811	-0.15%
2024/04/16	5	46.85	0	0.00	46.85	5	4,932	0.10%
2024/04/15	3	48.03	0	0.00	48.10	3	4,881	0.06%
2024/04/11	3	48.33	0	0.00	48.75	3	4,866	0.06%
2024/04/10	1	48.80	1	49.00	48.75	0	4,843	0.00%
2024/04/09	5	48.62	1	48.65	48.85	4	4,812	0.08%
2024/04/08	2	48.20	0	0.00	48.65	2	4,773	0.04%
2024/04/03	1	49.00	1	49.20	49.25	0	4,736	0.00%
2024/03/29	5	49.86	0.2	49.50	50.00	4.8	4,671	0.10%
2024/03/28	4	51.00	7.2	51.71	51.00	-3.2	4,426	-0.07%
2024/03/27	6	48.18	1	48.00	50.70	5	4,216	0.12%
2024/03/26	0	0.00	6	49.00	48.40	-6	4,105	-0.15%
2024/03/25	0	0.00	100.3	49.25	49.95	-100.3	4,057	-2.47%
2024/03/22	4	50.50	52	50.12	50.90	-48	4,012	-1.20%
2024/03/21	1	50.10	4	50.73	51.00	-3	3,964	-0.08%
2024/03/20	22	50.93	22	50.75	50.10	0	3,935	0.00%
2024/03/19	2	49.10	9	49.68	49.75	-7	3,747	-0.19%
2024/03/18	0	0.00	15	48.23	48.65	-15	3,715	-0.40%
2024/03/15	1.2	47.69	24	47.30	47.65	-22.8	3,704	-0.62%
2024/03/14	3.1	47.25	0	0.00	47.55	3.1	3,703	0.08%
2024/03/13	2.2	48.46	3	48.50	48.50	-0.8	3,701	-0.02%
2024/03/12	7	48.01	6	47.97	48.10	1	3,660	0.03%
2024/03/11	1.2	47.35	8	47.47	46.90	-6.8	3,618	-0.19%
2024/03/08	21	47.47	20	46.41	46.90	1	3,605	0.03%
2024/03/07	7	46.14	1.3	46.86	47.15	5.7	3,582	0.16%
2024/03/06	11	46.41	14.4	46.61	46.65	-3.4	3,501	-0.10%
2024/03/05	2	45.20	15	45.03	45.10	-13	3,439	-0.38%
2024/03/04	1.1	45.21	6	45.68	45.10	-4.9	3,411	-0.14%
2024/03/01	0.3	44.00	0	0.00	43.95	0.3	3,303	0.01%
2024/02/29	2	43.90	1	44.00	44.10	1	3,258	0.03%
2024/02/27	0	0.00	11	43.53	43.65	-11	3,193	-0.34%
2024/02/26	2	43.00	0	0.00	43.45	2	3,173	0.06%
2024/02/23	7	43.87	0	0.00	43.25	7	3,197	0.22%
2024/02/22	0	0.00	6	43.90	44.00	-6	3,140	-0.19%
2024/02/21	1	43.30	0	0.00	43.15	1	3,103	0.03%
2024/02/20	0	43.55	1	43.55	43.50	-1	3,101	-0.03%
2024/02/19	50	43.50	0	0.00	43.60	50	3,098	1.61%
2024/02/16	0	43.65	1	43.55	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	1	43.50	43.65	-1	3,104	-0.03%
2024/02/05	0	0.00	5	41.75	41.70	-5	3,058	-0.16%
2024/02/01	1	42.65	2	42.60	42.25	-1	3,111	-0.03%
2024/01/31	1	42.55	13	42.54	42.80	-12	3,169	-0.38%
2024/01/29	10	42.15	0	0.00	42.25	10	3,291	0.30%
2024/01/25	1	43.00	0	0.00	42.80	1	3,605	0.03%
2024/01/24	0	43.20	0	0.00	43.15	0	3,620	0.00%
2024/01/23	1	43.60	0	0.00	43.10	1	3,637	0.03%
2024/01/22	7	44.03	2	44.28	43.95	5	3,630	0.14%
2024/01/19	4	43.79	8	43.56	43.70	-4	3,632	-0.11%
2024/01/18	11	42.68	0	0.00	42.95	11	3,565	0.31%
2024/01/17	0	0.00	10	43.15	43.00	-10	3,746	-0.27%
2024/01/16	8	42.92	0	0.00	42.80	8	3,897	0.21%
2024/01/15	3	43.18	1	43.40	43.20	2	4,088	0.05%
2024/01/12	14	43.12	0	0.00	42.80	14	4,073	0.34%
2024/01/11	3	43.18	1	43.00	43.50	2	3,950	0.05%
2024/01/10	1	42.00	10	41.85	41.85	-9	3,866	-0.23%
2024/01/09	0.1	41.15	0	0.00	41.45	0.1	3,856	0.00%
2024/01/08	6	41.23	0	0.00	41.15	6	3,859	0.16%
2024/01/05	0.2	41.82	1	41.70	41.40	-0.9	3,859	-0.02%
2024/01/04	0.1	42.00	2	42.03	42.10	-1.9	3,845	-0.05%
2024/01/03	0	0.00	1	41.95	41.85	-1	3,854	-0.03%
2024/01/02	0.1	42.10	5	42.00	42.00	-4.9	3,839	-0.13%
2023/12/26	0	0.00	2	43.03	43.10	-2	3,769	-0.05%
2023/12/25	1	42.55	0	0.00	42.40	1	3,750	0.03%
2023/12/21	0	0.00	6	41.75	42.45	-6	3,729	-0.16%
2023/12/20	3	42.18	3	42.40	42.45	0	3,712	0.00%
2023/12/19	6	42.83	6	43.22	42.90	0	3,654	0.00%
2023/12/18	2	44.05	3	44.05	43.70	-1	3,609	-0.03%
2023/12/15	1	43.50	5	43.95	43.10	-4	3,550	-0.11%
2023/12/14	1	43.25	7	43.41	43.35	-6	3,466	-0.17%
2023/12/13	0	0.00	4	42.95	43.15	-4	3,404	-0.12%
2023/12/12	11	42.88	1	42.70	42.45	10	3,348	0.30%
2023/12/11	3	42.52	1	42.45	42.40	2	3,319	0.06%
2023/12/08	1	42.45	6	42.37	42.45	-5	3,282	-0.15%
2023/12/07	0	0.00	21	41.98	41.75	-21	3,220	-0.65%
2023/12/06	6	41.75	0	0.00	41.70	6	3,211	0.19%
2023/12/05	2	41.43	10	41.93	41.85	-8	3,206	-0.25%
2023/12/04	0	0.00	31	41.89	42.00	-31	3,208	-0.97%
2023/12/01	20	41.15	3	41.32	41.10	17	3,234	0.53%
2023/11/30	2	40.75	0	0.00	40.80	2	3,201	0.06%
2023/11/29	5	40.45	0	0.00	40.35	5	3,166	0.16%
2023/11/28	31	40.05	1.2	40.04	40.20	29.9	3,156	0.95%
2023/11/27	0	0.00	1	39.80	39.55	-1	3,157	-0.03%
2023/11/24	0	0.00	15	39.37	39.40	-15	3,174	-0.47%
2023/11/22	0	0.00	2	40.15	39.85	-2	3,338	-0.06%
2023/11/21	5	39.39	7	39.56	39.50	-2	3,305	-0.06%
2023/11/20	20	39.10	3	39.05	39.05	17	3,285	0.52%
2023/11/17	0	0.00	21	38.71	38.70	-21	3,289	-0.64%
2023/11/16	8	38.48	0	0.00	38.45	8	3,273	0.24%
2023/11/15	15	38.52	0	0.00	38.60	15	3,264	0.46%
2023/11/13	8	38.09	3	38.30	38.15	5	3,226	0.15%
2023/11/10	7	38.12	0.1	38.15	37.75	7	3,212	0.22%
2023/11/08	2.1	37.60	0	0.00	37.35	2.1	3,149	0.07%
2023/11/07	2	37.58	4	37.50	37.35	-2	3,090	-0.06%
2023/11/06	3	37.83	1	37.85	37.80	2	3,057	0.07%
2023/11/03	51.2	38.55	0	0.00	37.95	51.2	2,995	1.71%
2023/11/02	0	0.00	1	42.10	42.05	-1	2,742	-0.04%
2023/11/01	1	41.30	0.1	41.20	41.30	0.9	2,770	0.03%
2023/10/30	0	0.00	1	40.85	40.65	-1	2,800	-0.04%
2023/10/27	1	41.65	1	41.70	40.90	0	2,781	0.00%
2023/10/26	1	41.40	0.5	41.45	41.45	0.5	2,757	0.02%
2023/10/25	41	42.50	3	41.95	42.00	38	2,710	1.40%
2023/10/24	11	41.30	0	0.00	42.15	11	2,516	0.44%
2023/10/23	7	41.84	37	41.95	41.40	-30	2,312	-1.30%
2023/10/20	0	0.00	1	39.65	39.85	-1	2,121	-0.05%
2023/10/19	1	39.50	0	0.00	39.55	1	2,097	0.05%
2023/10/18	1	38.85	10	39.00	39.95	-9	2,111	-0.43%
2023/10/16	0	0.00	1	38.65	38.70	-1	2,101	-0.05%
2023/10/13	0.1	38.96	3	39.20	39.05	-2.9	2,128	-0.13%
2023/10/12	1	38.25	0	0.00	38.50	1	2,120	0.05%
2023/10/04	0.5	37.70	0	0.00	37.50	0.5	2,157	0.02%
2023/10/03	1	37.65	0	0.00	37.90	1	2,178	0.05%
2023/09/27	4	37.30	0	0.00	37.60	4	2,264	0.18%
2023/09/26	1	37.60	0	0.00	37.55	1	2,294	0.04%
2023/09/25	1	38.30	0	0.00	38.50	1	2,381	0.04%
2023/09/22	1	38.20	0	0.00	38.50	1	2,386	0.04%
2023/09/20	3	39.10	0	0.00	39.05	3	2,552	0.12%
2023/09/15	1	39.35	0	0.00	39.20	1	2,641	0.04%
2023/09/14	2	38.95	0	0.00	39.00	2	2,678	0.07%
2023/09/13	12	39.20	1	39.20	38.95	11	2,713	0.41%
2023/09/12	14	39.68	15	39.67	39.70	-1	2,728	-0.04%
2023/09/07	2	40.45	13	40.48	40.35	-11	2,809	-0.39%
2023/09/06	1	40.05	4.3	40.09	40.00	-3.3	2,775	-0.12%
2023/09/05	1	38.40	1	38.90	38.80	0	2,697	0.00%
2023/09/04	1	38.50	0	0.00	38.70	1	2,707	0.04%
2023/09/01	1	38.45	1	38.65	38.50	0	2,726	0.00%
2023/08/31	3	38.20	2	38.33	38.35	1	2,721	0.04%
2023/08/30	1	37.85	3	37.65	37.90	-2	2,726	-0.07%
2023/08/29	2	37.95	13	37.99	37.75	-11	2,723	-0.40%
2023/08/28	7	38.06	4	37.79	37.95	3	2,689	0.11%
2023/08/25	3	37.18	0	0.00	37.05	3	2,583	0.12%
2023/08/24	1	37.05	0	0.00	36.90	1	2,618	0.04%
2023/08/23	5	37.06	10	36.95	37.00	-5	2,712	-0.18%
2023/08/18	1	36.40	0	0.00	36.30	1	2,789	0.04%
2023/08/17	3	35.65	0	0.00	35.85	3	2,778	0.11%
2023/08/16	1	35.75	0	0.00	35.75	1	2,766	0.04%
2023/08/15	2	36.25	0	0.00	36.45	2	2,753	0.07%
2023/08/14	5	36.35	4	36.50	36.55	1	2,755	0.04%
2023/08/11	2	36.85	2	36.95	37.05	0	2,765	0.00%
2023/08/10	3	36.50	0	0.00	36.70	3	2,765	0.11%
2023/08/08	10	37.00	2	37.13	37.05	8	2,735	0.29%
2023/08/07	5	36.35	0	0.00	37.35	5	2,714	0.18%
2023/08/04	1	36.25	4	36.50	36.30	-3	2,659	-0.11%
2023/08/01	0	0.00	6	35.75	35.75	-6	2,645	-0.23%
2023/07/31	4	36.20	1	35.85	35.75	3	2,669	0.11%
2023/07/28	1	36.05	0	0.00	36.10	1	2,641	0.04%
2023/07/27	0	0.00	0.2	35.75	35.75	-0.2	2,642	-0.01%
2023/07/26	1	35.20	0	0.00	35.20	1	2,635	0.04%
2023/07/25	0.1	35.35	0	0.00	35.45	0.1	2,677	0.00%
2023/07/18	0	0.00	2	36.25	36.00	-2	2,620	-0.08%
2023/07/14	5	35.40	0	0.00	35.45	5	2,609	0.19%
2023/07/13	1.5	34.77	0	0.00	34.60	1.5	2,607	0.06%
2023/07/10	10.1	34.79	0	0.00	34.70	10.1	2,638	0.38%
2023/07/07	1.1	35.32	0	0.00	35.25	1.1	2,650	0.04%
2023/07/06	1	36.25	0	0.00	36.10	1	2,648	0.04%
2023/07/04	4	35.95	0	0.00	35.70	4	2,677	0.15%
2023/07/03	1	35.65	0	0.00	35.60	1	2,706	0.04%
2023/06/30	0	36.40	0	0.00	36.50	0	2,701	0.00%
2023/06/29	6	36.67	0	0.00	36.35	6	2,720	0.22%
2023/06/27	9	39.47	2	39.25	39.15	7	2,536	0.28%
2023/06/26	0	0.00	2	39.85	39.70	-2	2,484	-0.08%
2023/06/20	0.5	38.82	0	0.00	39.15	0.5	2,428	0.02%
2023/06/16	0.2	39.25	0	0.00	39.45	0.2	2,348	0.01%
2023/06/15	2.2	39.01	1	38.75	39.00	1.2	2,320	0.05%
2023/06/12	3.6	40.22	1	40.40	40.30	2.6	2,251	0.12%
2023/06/09	1	39.95	4	40.05	40.05	-3	2,239	-0.13%
2023/06/08	2	40.90	2	40.85	40.70	0	2,223	0.00%
2023/06/07	0.3	40.85	0	0.00	40.85	0.3	2,230	0.01%
2023/06/05	6	40.74	0	0.00	40.55	6	2,226	0.27%
2023/06/02	0	0.00	2	40.25	40.15	-2	2,252	-0.09%
2023/06/01	2	40.15	0	0.00	40.00	2	2,247	0.09%
2023/05/30	1	39.00	0	0.00	39.05	1	2,248	0.04%
2023/05/29	0	0.00	8	39.80	39.55	-8	2,282	-0.35%
2023/05/26	0	0.00	17	39.45	39.50	-17	2,283	-0.74%
2023/05/24	1	38.35	0	0.00	38.35	1	2,278	0.04%
2023/05/23	1	38.60	0	0.00	38.55	1	2,301	0.04%
2023/05/22	1	38.35	0	0.00	38.45	1	2,307	0.04%
2023/05/18	10.2	38.48	1	38.50	38.50	9.2	2,324	0.40%
2023/05/12	2	37.70	0	0.00	37.75	2	2,346	0.09%
2023/05/11	0	37.85	0	0.00	37.70	0	2,366	0.00%
2023/05/10	0	0.00	1	37.90	38.30	-1	2,377	-0.04%
2023/05/08	1.8	38.81	3	38.75	38.85	-1.3	2,384	-0.05%
2023/05/05	2	38.00	1	38.10	38.10	1	2,412	0.04%
2023/05/03	0	0.00	5	37.55	37.65	-5	2,523	-0.20%
2023/04/25	1	36.60	0	0.00	36.60	1	2,572	0.04%
2023/04/19	1	38.50	2	38.55	38.20	-1	2,561	-0.04%
2023/04/18	0	0.00	1	38.80	38.90	-1	2,532	-0.04%
2023/04/12	1	39.00	4	39.00	39.15	-3	2,502	-0.12%
2023/04/11	0	0.00	3	39.10	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	5	38.78	0	0.00	38.60	5	2,421	0.21%
2023/04/06	1	39.00	0	0.00	39.10	1	2,365	0.04%
2023/03/30	0.3	37.45	0	0.00	37.50	0.3	2,223	0.01%
2023/03/29	0	0.00	2	36.95	37.00	-2	2,203	-0.09%
2023/03/27	0	0.00	1	36.90	36.90	-1	2,253	-0.04%
2023/03/24	0	0.00	1	37.10	37.05	-1	2,270	-0.04%
2023/03/21	0	36.85	1	37.10	37.00	-1	2,272	-0.04%
2023/03/20	1	36.20	0	0.00	36.75	1	2,262	0.04%
2023/03/17	1	35.85	0	0.00	35.95	1	2,258	0.04%
2023/03/16	1	35.75	8.2	35.91	35.70	-7.2	2,233	-0.32%
2023/03/15	0.1	36.65	1	36.55	36.30	-0.9	2,230	-0.04%
2023/03/13	1	36.80	0	0.00	36.95	1	2,276	0.04%
2023/03/10	2	37.08	0	0.00	37.30	2	2,264	0.09%
2023/03/08	2	37.50	3	37.50	37.65	-1	2,280	-0.04%
2023/03/07	4	37.44	6	37.39	37.70	-2	2,256	-0.09%
2023/03/06	0	0.00	3	37.05	37.00	-3	2,209	-0.14%
2023/03/03	3	36.68	0	0.00	36.70	3	2,209	0.14%
2023/03/02	0	0.00	1	36.45	36.35	-1	2,212	-0.05%
2023/03/01	9.1	35.46	5	35.82	36.05	4.1	2,198	0.19%
2023/02/24	2	36.30	10	36.30	36.40	-8	2,134	-0.37%
2023/02/22	0	0.00	3	36.50	36.55	-3	2,048	-0.15%
2023/02/21	0	0.00	6	36.16	36.55	-6	2,049	-0.29%
2023/02/17	0	35.60	0	0.00	35.60	0	2,148	0.00%
2023/02/13	0	35.25	0	0.00	35.30	0	2,267	0.00%
2023/02/09	1	35.85	0	0.00	35.80	1	2,317	0.04%
2023/02/08	0	0.00	5	35.90	35.85	-5	2,344	-0.21%
2023/02/07	5	35.32	0	0.00	35.50	5	2,334	0.21%
2023/02/06	0	0.00	2	35.60	35.50	-2	2,331	-0.09%
2023/02/03	2	35.90	0	0.00	36.20	2	2,314	0.09%
2023/02/02	11	35.36	4	35.71	35.80	7	2,255	0.31%
2023/02/01	0	0.00	4	34.50	34.65	-4	2,211	-0.18%
2023/01/31	0	0.00	4	34.30	34.60	-4	2,197	-0.18%
2023/01/30	0	0.00	103	33.95	34.05	-103	2,153	-4.78%	大賣/鉅額交易
2023/01/16	10	33.55	1.1	33.72	33.65	8.9	2,219	0.40%
2023/01/12	1	33.30	1	33.70	33.10	0	2,357	0.00%
2023/01/10	0	0.00	1	34.20	33.80	-1	2,593	-0.04%
2023/01/09	1	33.60	0	0.00	33.70	1	2,612	0.04%
2023/01/04	2	33.30	0	0.00	33.40	2	2,666	0.07%
2023/01/03	0	0.00	33	33.18	33.70	-33	2,694	-1.22%
2022/12/30	1	33.50	0	0.00	33.50	1	2,668	0.04%
2022/12/27	1	32.65	0	0.00	32.65	1	2,701	0.04%
2022/12/20	100	32.30	0	0.00	32.45	100	2,801	3.57%
2022/12/15	2	33.25	0	0.00	33.20	2	2,832	0.07%
2022/12/13	1	33.20	0	0.00	33.25	1	2,852	0.04%
2022/12/07	0	0.00	1	33.45	33.30	-1	2,935	-0.03%
2022/12/06	2	34.40	0	0.00	33.70	2	2,928	0.07%
2022/12/05	1	34.90	6	34.70	34.70	-5	2,933	-0.17%
2022/12/02	0	0.00	1	34.20	34.20	-1	2,933	-0.03%
2022/11/29	0	0.00	1	32.85	33.30	-1	2,910	-0.03%
2022/11/28	3	33.25	0	0.00	33.15	3	2,943	0.10%
2022/11/25	1	33.55	0	0.00	33.50	1	2,954	0.03%
2022/11/24	0	0.00	20	33.60	33.65	-20	2,977	-0.67%
2022/11/22	0	0.00	2	32.95	32.95	-2	2,952	-0.07%
2022/11/21	4	33.49	4	33.09	33.20	0	2,961	0.00%
2022/11/18	0	0.00	2	33.90	33.80	-2	2,928	-0.07%
2022/11/17	0	0.00	5	33.77	33.95	-5	2,898	-0.17%
2022/11/16	0	0.00	13	33.61	33.60	-13	2,875	-0.45%
2022/11/15	0	0.00	100	33.00	33.15	-100	2,814	-3.55%
2022/11/14	4	32.50	0	0.00	32.70	4	2,801	0.14%
2022/11/11	24	32.79	5	33.35	32.50	19	2,784	0.68%
2022/11/10	1	32.00	0	0.00	32.20	1	2,760	0.04%
2022/11/09	13	32.37	0	0.00	32.30	13	2,752	0.47%
2022/11/07	0	0.00	1	31.70	31.60	-1	2,706	-0.04%
2022/11/04	1	31.40	0	0.00	31.60	1	2,715	0.04%
2022/11/02	0	0.00	1	32.20	31.95	-1	2,687	-0.04%
2022/11/01	1	32.00	0	0.00	31.65	1	2,720	0.04%
2022/10/31	0	0.00	4	31.98	31.75	-4	2,776	-0.14%
2022/10/27	0	0.00	2	31.55	31.70	-2	2,773	-0.07%
2022/10/24	1	31.50	5	32.00	31.25	-4	2,808	-0.14%
2022/10/21	9	32.09	5	32.40	31.85	4	2,761	0.14%
2022/10/20	2	31.93	2	32.05	32.20	0	2,735	0.00%
2022/10/19	5	32.41	23	31.75	32.30	-18	2,646	-0.68%
2022/10/18	2	30.78	2	30.95	31.00	0	2,465	0.00%
2022/10/14	5	29.23	6	29.19	29.30	-1	2,507	-0.04%
2022/10/13	4	28.76	7	28.65	28.40	-3	2,567	-0.12%
2022/10/11	1	29.65	0	0.00	29.50	1	2,598	0.04%
2022/10/05	20	31.23	0	0.00	30.95	20	2,703	0.74%
2022/10/04	1	30.35	3	30.40	30.60	-2	2,718	-0.07%
2022/10/03	3	29.30	0	0.00	29.70	3	2,752	0.11%
2022/09/30	1	29.35	1	29.55	30.00	0	2,829	0.00%
2022/09/29	0	0.00	10	29.50	29.70	-10	2,886	-0.35%
2022/09/28	0	0.00	2	29.45	29.25	-2	2,924	-0.07%
2022/09/27	1	30.40	0	0.00	30.30	1	2,965	0.03%
2022/09/23	3	31.70	0	0.00	31.75	3	3,111	0.10%
2022/09/22	3.1	31.76	0	0.00	32.00	3.1	3,218	0.10%
2022/09/21	5	32.53	0	0.00	32.25	5	3,330	0.15%
2022/09/20	2	32.65	2	32.70	32.85	0	3,458	0.00%
2022/09/15	1	33.30	0	0.00	33.25	1	3,556	0.03%
2022/09/14	5	33.25	0	0.00	33.30	5	3,606	0.14%
2022/09/13	1	34.05	14	34.10	33.80	-13	3,611	-0.36%
2022/09/12	5	33.93	0	0.00	33.80	5	3,635	0.14%
2022/09/08	5	33.28	3	33.15	34.25	2	3,649	0.05%
2022/09/07	100	33.15	0	0.00	33.00	100	3,673	2.72%
2022/09/02	5	34.37	0	0.00	34.50	5	3,692	0.14%
2022/09/01	2	35.43	0	0.00	35.10	2	3,657	0.05%
2022/08/29	2	35.90	50	36.00	36.00	-48	3,680	-1.30%
2022/08/26	50	36.80	1	36.85	36.80	49	3,705	1.32%
2022/08/24	1	36.10	0	0.00	36.10	1	3,763	0.03%
2022/08/22	0	0.00	3	37.05	36.85	-3	3,793	-0.08%
2022/08/19	0	0.00	2	36.90	37.15	-2	3,802	-0.05%
2022/08/18	0	0.00	10	36.40	36.40	-10	3,773	-0.27%
2022/08/17	8	36.41	10	36.40	36.45	-2	3,775	-0.05%
2022/08/16	1	36.60	15	36.51	36.50	-14	3,765	-0.37%
2022/08/15	16.1	36.69	10	36.63	36.70	6.1	3,765	0.16%
2022/08/12	0	0.00	1	35.95	36.30	-1	3,747	-0.03%
2022/08/11	5	35.70	0	0.00	35.70	5	3,764	0.13%
2022/08/08	0	0.00	1	35.05	35.60	-1	3,783	-0.03%
2022/08/05	0	0.00	5	34.98	34.90	-5	3,757	-0.13%
2022/08/04	0	0.00	3	34.50	34.20	-3	3,723	-0.08%
2022/08/02	6	34.20	5	34.17	34.15	1	3,742	0.03%
2022/08/01	1	35.25	0	0.00	35.20	1	3,763	0.03%
2022/07/29	3	35.30	4	35.71	35.30	-1	3,797	-0.03%
2022/07/28	0	0.00	2	35.60	35.30	-2	3,763	-0.05%
2022/07/26	10	35.45	2	35.35	35.15	8	3,804	0.21%
2022/07/25	0	0.00	0.8	35.60	35.80	-0.8	3,829	-0.02%
2022/07/22	14	36.03	0	0.00	35.95	14	3,843	0.36%
2022/07/21	11	35.64	5	36.02	36.30	6	3,839	0.16%
2022/07/20	4	35.48	0	0.00	35.40	4	3,835	0.10%
2022/07/19	9	35.03	1	34.95	35.20	8	3,839	0.21%
2022/07/18	0	0.00	3	34.72	35.00	-3	3,864	-0.08%
2022/07/15	4	33.56	0	0.00	33.85	4	3,843	0.10%
2022/07/14	0	0.00	1	32.90	32.95	-1	3,835	-0.03%
2022/07/13	1	32.80	0	0.00	32.90	1	3,822	0.03%
2022/07/12	3	32.57	1	32.20	32.25	2	3,819	0.05%
2022/07/08	20	35.19	19	35.02	35.45	1	3,775	0.03%
2022/07/07	7	34.04	10	33.18	34.15	-3	3,746	-0.08%
2022/07/06	14	34.24	0	0.00	33.15	14	3,749	0.37%
2022/07/04	1	34.45	20	33.70	33.60	-19	3,727	-0.51%
2022/07/01	0.1	35.65	0	0.00	35.45	0.1	3,711	0.00%
2022/06/30	1	37.50	41	37.10	36.95	-40	3,623	-1.10%
2022/06/29	2.1	39.37	0	0.00	39.10	2.1	3,526	0.06%
2022/06/28	9	45.17	85	45.40	44.80	-76	3,423	-2.22%
2022/06/27	12	46.10	1	46.15	46.15	11	3,302	0.33%
2022/06/24	4	45.80	6	45.85	45.60	-2	3,282	-0.06%
2022/06/23	3	45.48	0	0.00	45.75	3	3,261	0.09%
2022/06/22	4.2	47.05	0	0.00	46.80	4.2	3,238	0.13%
2022/06/21	0	0.00	10	47.69	47.80	-10	3,213	-0.31%
2022/06/20	1	47.75	0	0.00	47.10	1	3,226	0.03%
2022/06/14	1	49.30	0	0.00	49.40	1	3,365	0.03%
2022/06/13	0	49.80	1	49.85	49.60	-1	3,460	-0.03%
2022/06/10	0	0.00	0.1	50.20	50.30	-0.1	3,515	0.00%
2022/06/09	0	50.10	2	50.00	50.40	-2	3,580	-0.06%
2022/06/08	3	50.20	3	50.17	50.50	0	3,600	0.00%
2022/06/07	0	0.00	2	50.10	50.30	-2	3,685	-0.05%
2022/06/06	2	50.30	4	49.89	50.20	-2	3,746	-0.05%
2022/06/02	5	49.75	1	49.80	49.75	4	3,840	0.10%
2022/06/01	0	0.00	1	49.30	49.60	-1	4,021	-0.02%
2022/05/31	2	48.85	4	49.00	48.55	-2	4,144	-0.05%
2022/05/30	2	48.75	0	0.00	48.90	2	4,315	0.05%
2022/05/23	1	48.00	0	0.00	48.00	1	6,431	0.02%
2022/05/19	1	48.25	0	0.00	48.35	1	6,686	0.01%
2022/05/18	1	47.75	5	47.70	47.85	-4	6,697	-0.06%
2022/05/17	0	0.00	1	46.90	47.30	-1	6,838	-0.01%
2022/05/16	1	46.25	0	0.00	46.50	1	6,863	0.01%
2022/05/13	0	0.00	2	45.78	45.95	-2	6,866	-0.03%
2022/05/12	2.7	45.86	1	46.00	45.35	1.7	6,896	0.02%
2022/05/10	0	0.00	2	46.05	46.40	-2	6,916	-0.03%
2022/05/09	4	46.69	0	0.00	46.35	4	6,936	0.06%
2022/05/06	3	47.50	0	0.00	48.10	3	6,993	0.04%
2022/04/28	0	0.00	6	46.90	46.60	-6	7,311	-0.08%
2022/04/27	5	46.55	0	0.00	46.50	5	7,377	0.07%
2022/04/26	1	46.55	5	47.10	46.55	-4	7,462	-0.05%
2022/04/25	2	47.05	0	0.00	46.95	2	7,652	0.03%
2022/04/22	0	0.00	3	48.70	48.60	-3	7,729	-0.04%
2022/04/21	2	49.10	0	0.00	48.50	2	8,139	0.02%
2022/04/20	2	48.50	0	0.00	48.35	2	8,983	0.02%
2022/04/19	0	0.00	10	48.89	48.90	-10	9,250	-0.11%
2022/04/18	0	0.00	1	48.10	48.00	-1	9,292	-0.01%
2022/04/15	12	47.85	0	0.00	47.85	12	9,303	0.13%
2022/04/13	1	48.30	5	48.00	48.30	-4	9,407	-0.04%
2022/04/12	9	48.29	14	48.26	48.00	-5	9,395	-0.05%
2022/04/11	3	48.98	0	0.00	48.85	3	9,381	0.03%
2022/04/08	3	49.78	0	0.00	50.10	3	9,381	0.03%
2022/04/07	2	50.00	0	0.00	49.80	2	9,391	0.02%
2022/04/01	0	0.00	11	51.00	51.20	-11	9,445	-0.12%
2022/03/31	1	51.40	0	0.00	51.40	1	9,529	0.01%
2022/03/29	1	51.90	0	0.00	51.70	1	9,654	0.01%
2022/03/28	1	51.30	2	51.10	51.90	-1	9,789	-0.01%
2022/03/25	2	51.70	0	0.00	51.70	2	9,890	0.02%
2022/03/24	6	51.88	0	0.00	51.90	6	9,896	0.06%
2022/03/22	3	51.90	0.2	52.00	52.10	2.8	10,013	0.03%
2022/03/21	1	52.50	0	0.00	52.10	1	10,032	0.01%
2022/03/18	32	51.76	8	51.93	51.70	24	10,045	0.24%
2022/03/17	10	51.20	5	51.40	51.40	5	9,960	0.05%
2022/03/16	1	50.00	0	0.00	50.30	1	9,904	0.01%
2022/03/15	2.2	51.04	10	50.97	50.80	-7.8	9,856	-0.08%
2022/03/14	0	0.00	1	51.70	51.80	-1	9,852	-0.01%
2022/03/11	0.2	51.50	25	51.48	51.50	-24.8	9,861	-0.25%
2022/03/10	88	51.79	20	51.72	51.30	68	9,886	0.69%
2022/03/09	4	50.73	3	50.53	51.10	1	9,853	0.01%
2022/03/08	8	50.20	51	50.10	50.20	-43	9,866	-0.44%
2022/03/07	16.1	50.37	14	50.63	50.30	2.1	9,792	0.02%
2022/03/04	11	51.91	6	51.92	51.60	5	9,667	0.05%
2022/03/03	46	52.12	4	51.70	51.80	42	9,586	0.44%
2022/03/02	11	51.49	4	51.43	51.40	7	9,508	0.07%
2022/03/01	59	52.07	14	51.64	51.20	45	9,347	0.48%
2022/02/25	7	50.79	50	51.67	52.00	-43	8,431	-0.51%
2022/02/24	3	47.67	7	47.46	47.35	-4	7,667	-0.05%
2022/02/23	1	48.55	0	0.00	48.50	1	7,671	0.01%
2022/02/22	4	48.08	11	47.99	48.15	-7	7,780	-0.09%
2022/02/21	5	49.21	11	49.33	49.15	-6	7,954	-0.08%
2022/02/18	1	48.15	2	48.45	48.75	-1	8,077	-0.01%
2022/02/17	3	48.02	15.2	47.63	48.25	-12.2	8,172	-0.15%
2022/02/16	21	47.20	17	47.23	46.95	4	8,150	0.05%
2022/02/15	31	46.40	8	46.54	46.30	23	8,186	0.28%
2022/02/14	0.2	46.55	1	46.40	46.50	-0.8	8,258	-0.01%
2022/02/11	0	0.00	2	47.50	47.40	-2	8,348	-0.02%
2022/02/10	1	47.20	1	47.35	47.40	0	8,586	0.00%
2022/02/09	3	47.07	4	46.80	47.10	-1	8,604	-0.01%
2022/02/08	4	46.10	0	0.00	46.35	4	8,631	0.05%
2022/02/07	11	45.91	2	45.90	45.80	9	8,580	0.10%
2022/01/26	10	46.15	0	0.00	46.00	10	8,515	0.12%
2022/01/25	5	45.95	3	46.05	45.75	2	8,508	0.02%
2022/01/24	11	46.90	0	0.00	47.00	11	8,428	0.13%
2022/01/21	3	47.58	5	48.03	47.60	-2	8,450	-0.02%
2022/01/20	5	48.14	2.8	48.13	48.45	2.2	8,401	0.03%
2022/01/19	26	48.11	1	48.40	47.80	25	8,344	0.30%
2022/01/18	28	49.60	2.5	49.73	48.80	25.5	8,256	0.31%
2022/01/17	18	49.40	13	49.55	49.50	5	8,058	0.06%
2022/01/14	29	49.99	10	50.89	49.15	19	7,963	0.24%
2022/01/13	83.5	51.70	79	51.85	51.30	4.5	7,572	0.06%
2022/01/12	6	49.70	19	48.46	49.70	-13	6,735	-0.19%
2022/01/11	4	47.59	0.1	47.65	47.10	3.9	6,510	0.06%
2022/01/10	9	47.25	2	47.35	47.40	7	6,531	0.11%
2022/01/07	4	47.84	21	47.58	47.10	-17	6,572	-0.26%
2022/01/06	0	0.00	9	48.25	48.30	-9	6,564	-0.14%
2022/01/05	0	0.00	5	47.92	48.10	-5	6,602	-0.08%
2022/01/04	0	0.00	1	48.00	48.05	-1	6,610	-0.02%
2022/01/03	3	48.32	33	48.40	47.95	-30	6,616	-0.45%
2021/12/30	4	48.65	0	0.00	48.60	4	6,584	0.06%
2021/12/29	10	48.49	7	48.35	48.60	3	6,595	0.05%
2021/12/28	4	48.89	3.1	49.08	48.50	1	6,615	0.01%
2021/12/27	3	48.87	14	48.97	49.10	-11	6,588	-0.17%
2021/12/24	0	0.00	1	48.60	48.30	-1	6,555	-0.02%
2021/12/23	1	47.80	20	48.08	48.10	-19	6,556	-0.29%
2021/12/22	5	47.86	16	47.97	48.10	-11	6,690	-0.16%
2021/12/21	2	47.40	10	47.42	47.50	-8	6,587	-0.12%
2021/12/20	2	46.65	1	46.10	46.50	1	6,497	0.02%
2021/12/17	15	46.80	6	46.45	46.20	9	6,547	0.14%
2021/12/16	6	46.74	3.3	46.65	46.65	2.7	6,626	0.04%
2021/12/15	1	45.60	2	45.35	45.30	-1	6,646	-0.02%
2021/12/14	7.4	45.28	0	0.00	45.05	7.4	6,732	0.11%
2021/12/13	1	46.55	3	46.60	46.45	-2	6,835	-0.03%
2021/12/09	10	46.36	0	0.00	46.30	10	6,874	0.15%
2021/12/08	0	0.00	8	47.00	46.90	-8	6,888	-0.12%
2021/12/07	1	46.85	0	0.00	46.80	1	6,964	0.01%
2021/12/06	0	0.00	2	46.95	47.25	-2	7,034	-0.03%
2021/12/03	0	0.00	10	46.37	46.55	-10	7,241	-0.14%
2021/12/02	4	46.49	0	0.00	45.70	4	7,455	0.05%
2021/12/01	5	45.97	0	0.00	46.10	5	7,688	0.07%
2021/11/30	1	45.50	5	46.15	46.15	-4	8,094	-0.05%
2021/11/29	11	43.67	6	44.51	44.65	5	8,271	0.06%
2021/11/26	2	45.88	1	45.20	45.20	1	8,644	0.01%
2021/11/25	19	46.39	1	46.60	46.25	18	8,670	0.21%
2021/11/24	2	46.55	0	0.00	46.55	2	8,842	0.02%
2021/11/23	5	46.80	3	46.83	46.25	2	9,368	0.02%
2021/11/22	0	0.00	14	47.65	47.45	-14	9,438	-0.15%
2021/11/19	25	48.16	2	47.30	47.30	23	9,517	0.24%
2021/11/18	14	48.60	8	48.79	48.40	6	9,498	0.06%
2021/11/17	9	48.06	8	47.68	48.35	1	9,347	0.01%
2021/11/16	16	46.86	31	46.30	46.30	-15	9,213	-0.16%
2021/11/15	38	46.99	33	46.94	47.15	5	9,247	0.05%
2021/11/12	23	45.83	0	0.00	45.75	23	9,353	0.25%
2021/11/11	35	45.53	0	0.00	45.45	35	9,543	0.37%
2021/11/10	5	45.85	0	0.00	45.80	5	9,771	0.05%
2021/11/09	6	47.18	0	0.00	46.55	6	10,257	0.06%
2021/11/08	12	46.50	11	46.59	46.90	1	11,219	0.01%
2021/11/05	30	46.43	0	0.00	46.70	30	12,495	0.24%
2021/11/04	13	46.69	4	46.94	46.45	9	12,611	0.07%
2021/11/03	4	46.08	0	0.00	46.15	4	12,808	0.03%
2021/11/02	5	46.06	1	46.75	45.65	4	13,311	0.03%
2021/11/01	1	46.60	0	0.00	46.65	1	13,817	0.01%
2021/10/29	3	46.12	5	46.50	46.15	-2	14,127	-0.01%
2021/10/28	1	46.60	4	46.63	47.10	-3	14,375	-0.02%
2021/10/27	2	45.95	0	0.00	46.15	2	14,447	0.01%
2021/10/25	2	44.40	0	0.00	45.50	2	14,576	0.01%
2021/10/21	4	46.20	0	0.00	44.90	4	14,726	0.03%
2021/10/20	2	45.65	1	45.80	45.45	1	14,803	0.01%
2021/10/19	10	45.73	5	44.75	45.85	5	14,875	0.03%
2021/10/18	1	43.95	0	0.00	44.20	1	14,949	0.01%
2021/10/15	0	0.00	3	44.80	45.10	-3	15,039	-0.02%
2021/10/14	0	0.00	5	43.60	43.70	-5	15,270	-0.03%
2021/10/13	4	43.03	0	0.00	42.90	4	15,398	0.03%
2021/10/08	1	46.50	0	0.00	45.20	1	15,779	0.01%
2021/10/07	1	46.30	0	0.00	46.10	1	15,972	0.01%
2021/10/05	1	45.75	0	0.00	46.45	1	16,496	0.01%
2021/10/04	1	46.40	1	44.95	44.90	0	16,513	0.00%
2021/10/01	1	45.80	0	0.00	46.10	1	16,612	0.01%
2021/09/29	10	48.02	0	0.00	47.55	10	16,754	0.06%
2021/09/28	1	50.50	0.2	50.60	50.50	0.8	16,683	0.00%
2021/09/27	1	52.10	0	0.00	51.60	1	16,736	0.01%
2021/09/24	0	0.00	11	52.01	52.10	-11	16,784	-0.07%
2021/09/23	16	52.21	5	51.70	51.80	11	16,730	0.07%
2021/09/22	1	51.20	3	52.33	52.50	-2	16,601	-0.01%
2021/09/17	5	53.10	9	53.51	53.30	-4	16,502	-0.02%
2021/09/16	17	53.41	2	53.60	53.20	15	16,407	0.09%
2021/09/14	4	55.08	1	55.20	55.20	3	16,241	0.02%
2021/09/13	4	55.75	2	55.50	55.60	2	16,251	0.01%
2021/09/10	1	55.70	4	56.78	57.00	-3	16,254	-0.02%
2021/09/09	10	54.00	2	54.00	54.90	8	16,218	0.05%
2021/09/08	20	54.47	1	55.00	53.60	19	16,168	0.12%
2021/09/07	6	56.80	1	58.30	56.90	5	16,026	0.03%
2021/09/06	3	58.77	7	59.30	59.00	-4	15,808	-0.03%
2021/09/03	4	60.50	5.3	60.56	60.90	-1.3	15,565	-0.01%
2021/09/02	4	58.63	3	58.70	57.10	1	15,242	0.01%
2021/09/01	32	60.58	23	59.23	59.80	9	15,195	0.06%
2021/08/31	1	58.20	6	57.83	58.80	-5	15,020	-0.03%
2021/08/30	2	58.00	12	57.71	58.10	-10	14,967	-0.07%
2021/08/27	21	57.60	25	58.06	56.60	-4	14,812	-0.03%
2021/08/26	1	55.30	7	55.69	56.50	-6	14,355	-0.04%
2021/08/25	7	55.50	6	56.02	55.30	1	14,292	0.01%
2021/08/24	3	55.33	7	55.31	55.30	-4	14,183	-0.03%
2021/08/23	0	0.00	3	55.00	55.60	-3	14,114	-0.02%
2021/08/20	1	54.10	0	0.00	53.50	1	14,033	0.01%
2021/08/19	6	55.23	7	54.34	54.00	-1	13,916	-0.01%
2021/08/18	4	53.70	1	52.50	55.20	3	13,872	0.02%
2021/08/17	3	51.60	0	53.00	51.50	3	13,745	0.02%
2021/08/16	8	53.83	10	55.20	53.90	-2	13,497	-0.01%
2021/08/13	9	56.59	6	57.23	56.40	3	13,206	0.02%
2021/08/12	16.2	56.57	32	56.82	57.30	-15.8	12,622	-0.13%
2021/08/11	39	54.69	71	55.78	54.00	-32	11,454	-0.28%
2021/08/10	11	53.00	7	53.66	54.00	4	10,213	0.04%
2021/08/09	4	54.30	3	54.07	54.20	1	10,159	0.01%
2021/08/06	13	57.31	6.2	56.73	56.20	6.9	10,026	0.07%
2021/08/05	38	58.80	12.1	57.73	59.20	25.9	9,673	0.27%
2021/08/04	11	56.74	45.1	56.50	56.80	-34.1	9,365	-0.36%
2021/08/03	3.2	55.90	9.6	55.58	56.20	-6.4	9,201	-0.07%
2021/08/02	2	53.60	1	53.00	53.00	1	8,902	0.01%
2021/07/30	2	53.45	9	53.19	53.30	-7	8,827	-0.08%
2021/07/29	0	0.00	5	51.00	51.80	-5	8,735	-0.06%
2021/07/28	13	49.58	1	51.20	50.80	12	8,793	0.14%
2021/07/27	1	51.90	1	51.50	51.50	0	8,871	0.00%
2021/07/26	3	52.00	3	52.33	52.80	0	8,887	0.00%
2021/07/23	1	52.00	2	51.50	50.70	-1	9,021	-0.01%
2021/07/22	8	51.83	2	51.55	51.50	6	9,177	0.07%
2021/07/21	3	51.03	13	51.12	51.60	-10	9,119	-0.11%
2021/07/20	10	51.12	11	51.82	50.50	-1	9,067	-0.01%
2021/07/19	16	53.63	12	53.79	53.30	4	8,878	0.05%
2021/07/16	1	54.50	8	54.95	55.20	-7	9,090	-0.08%
2021/07/15	7	52.96	15.5	54.03	54.30	-8.5	9,320	-0.09%
2021/07/14	4	51.33	12	52.20	52.60	-8	9,389	-0.08%
2021/07/13	5	52.86	26	52.95	51.60	-21	9,269	-0.23%
2021/07/12	28	50.60	7	50.94	51.00	21	9,017	0.23%
2021/07/09	1	50.10	0	0.00	49.75	1	8,937	0.01%
2021/07/08	11	49.90	7	49.93	50.10	4	9,061	0.04%
2021/07/07	32	50.44	16	50.87	51.20	16	9,058	0.18%
2021/07/06	2	48.90	0	0.00	48.80	2	8,977	0.02%
2021/07/05	2	49.18	7	49.03	49.25	-5	9,205	-0.05%
2021/06/30	1	47.05	0	0.00	47.60	1	9,534	0.01%
2021/06/29	3	47.10	3	47.05	47.10	0	9,631	0.00%
2021/06/28	5	47.75	2	47.75	47.80	3	9,965	0.03%
2021/06/25	1	47.80	1	47.80	47.55	0	10,123	0.00%
2021/06/24	10	48.40	5	48.30	48.20	5	10,326	0.05%
2021/06/22	4	47.26	0	0.00	47.10	4	10,673	0.04%
2021/06/21	5	47.13	3	47.30	47.15	2	10,830	0.02%
2021/06/18	2	50.05	0	0.00	48.25	2	11,158	0.02%
2021/06/17	2	48.80	5	49.30	49.65	-3	11,326	-0.03%
2021/06/16	1	49.25	2	49.08	48.65	-1	11,718	-0.01%
2021/06/11	0	0.00	13	48.25	48.10	-13	13,633	-0.10%
2021/06/10	14	47.84	5	48.38	48.10	9	13,816	0.07%
2021/06/09	9	48.30	4	48.48	47.85	5	14,069	0.04%
2021/06/08	20	47.78	24	48.46	49.00	-4	14,010	-0.03%
2021/06/07	2	46.25	4	45.63	46.15	-2	13,821	-0.01%
2021/06/04	0	0.00	1	45.40	45.20	-1	13,751	-0.01%
2021/06/03	5	46.81	3	46.58	46.45	2	13,755	0.01%
2021/06/02	11	46.65	2	47.05	47.05	9	13,713	0.07%
2021/06/01	0	0.00	1	45.85	45.70	-1	13,645	-0.01%
2021/05/28	2	44.98	10	44.75	44.95	-8	13,867	-0.06%
2021/05/26	11	44.40	1	44.55	44.25	10	14,215	0.07%
2021/05/25	2	44.95	1	44.50	44.95	1	14,463	0.01%
2021/05/20	0	0.00	1	41.90	41.70	-1	14,780	-0.01%
2021/05/19	0	0.00	1	42.30	42.30	-1	14,983	-0.01%
2021/05/17	2	40.20	2	41.13	39.65	0	15,295	0.00%
2021/05/14	1	44.05	0	0.00	42.35	1	15,213	0.01%
2021/05/13	3	42.60	3.3	42.78	42.50	-0.3	15,101	0.00%
2021/05/12	2.1	42.03	8	41.11	41.65	-5.9	14,970	-0.04%
2021/05/11	2	42.40	4	41.80	41.80	-2	14,889	-0.01%
2021/05/10	0	0.00	0.4	45.10	44.85	-0.4	14,764	0.00%
2021/05/07	1	45.05	3	45.40	45.90	-2	14,805	-0.01%
2021/05/06	4	44.36	2	44.15	43.90	2	14,811	0.01%
2021/05/05	2	44.93	0	0.00	43.90	2	14,819	0.01%
2021/05/04	13	44.35	10	46.04	45.00	3	14,918	0.02%
2021/05/03	5	47.36	3	46.63	46.30	2	14,913	0.01%
2021/04/29	16	48.33	11.2	47.84	47.70	4.8	14,963	0.03%
2021/04/28	8	50.41	11.2	50.74	50.30	-3.2	14,973	-0.02%
2021/04/27	2	48.60	0	0.00	48.85	2	15,031	0.01%
2021/04/26	7	49.05	1	49.45	48.80	6	15,380	0.04%
2021/04/23	7	47.86	0	0.00	48.00	7	15,402	0.05%
2021/04/22	15	48.76	5	48.92	47.30	10	15,496	0.06%
2021/04/21	13	49.45	12.7	49.52	49.70	0.3	15,210	0.00%
2021/04/20	2	47.45	16	47.35	47.50	-14	14,944	-0.09%
2021/04/19	5	46.94	11	46.75	46.70	-6	15,115	-0.04%
2021/04/16	10.1	46.50	40	46.44	46.65	-29.9	15,137	-0.20%
2021/04/15	2	44.73	0	0.00	45.25	2	15,095	0.01%
2021/04/14	12	44.69	2	44.10	44.75	10	15,118	0.07%
2021/04/13	9	46.70	6.1	46.27	45.70	2.9	15,079	0.02%
2021/04/12	17	47.33	5	47.05	46.90	12	14,988	0.08%
2021/04/09	16.1	47.44	25	47.27	46.85	-9	14,866	-0.06%
2021/04/08	38	47.06	28	47.24	47.50	10	14,645	0.07%
2021/04/07	1	45.30	3	45.98	45.30	-2	14,326	-0.01%
2021/04/06	1	45.20	12	44.96	45.30	-11	14,332	-0.08%
2021/04/01	2	44.00	4	44.38	44.20	-2	14,267	-0.01%
2021/03/31	32	45.64	23	45.55	44.25	9	14,237	0.06%
2021/03/30	2	44.20	5	44.75	44.90	-3	13,925	-0.02%
2021/03/29	9	44.67	36	44.28	44.15	-27	13,837	-0.19%
2021/03/26	94.1	44.10	67.5	44.60	44.65	26.5	13,744	0.19%
2021/03/25	1	43.55	4	43.06	43.30	-3	13,609	-0.02%
2021/03/24	16	43.23	4	43.86	43.05	12	13,697	0.09%
2021/03/23	8.1	44.30	57	44.04	44.10	-49	13,653	-0.36%
2021/03/22	10	42.97	10	43.16	42.95	0	13,468	0.00%
2021/03/19	12.1	43.69	43	43.29	43.50	-31	13,552	-0.23%
2021/03/18	31.1	43.19	47	43.13	43.75	-16	13,281	-0.12%
2021/03/17	64.1	40.04	67.5	40.50	40.65	-3.5	12,769	-0.03%
2021/03/16	1.1	38.46	8.5	38.27	38.60	-7.4	11,893	-0.06%
2021/03/15	2	39.25	51	38.36	38.20	-49	11,979	-0.41%
2021/03/12	0	0.00	7	37.08	37.40	-7	11,844	-0.06%
2021/03/11	18	36.63	0	0.00	36.80	18	12,524	0.14%
2021/03/10	1.1	36.69	0	0.00	36.50	1.1	13,196	0.01%
2021/03/09	1	36.50	0	0.00	36.65	1	13,568	0.01%
2021/03/08	1.2	36.77	0	0.00	36.70	1.2	13,606	0.01%
2021/03/05	0	0.00	3	37.50	37.10	-3	13,632	-0.02%
2021/03/04	0.2	37.35	12.8	37.99	37.35	-12.6	13,696	-0.09%
2021/03/03	0.3	37.05	3	36.65	37.75	-2.7	13,544	-0.02%
2021/03/02	6	37.67	4	38.45	37.30	2	13,437	0.01%
2021/02/26	29.5	37.77	7	37.48	37.70	22.5	13,320	0.17%
2021/02/25	13	38.18	42	38.37	38.95	-29	13,274	-0.22%
2021/02/24	7	37.29	40	37.20	37.00	-33	13,110	-0.25%
2021/02/23	31	36.54	3	36.85	36.50	28	12,989	0.22%
2021/02/22	16	37.40	6	37.40	37.25	10	12,899	0.08%
2021/02/19	12	36.60	31.9	37.19	37.35	-19.9	12,757	-0.16%
2021/02/18	10	36.45	20	35.96	36.45	-10	12,566	-0.08%
2021/02/17	24	35.53	43	35.54	35.25	-19	12,409	-0.15%
2021/02/05	31	34.45	1	34.70	34.35	30	12,224	0.25%
2021/02/04	21	34.20	0	0.00	34.00	21	12,219	0.17%
2021/02/03	6	34.32	0	0.00	34.35	6	12,306	0.05%
2021/02/02	12	35.13	4	34.50	34.70	8	12,344	0.06%
2021/01/29	1	34.15	10	34.30	33.65	-9	12,151	-0.07%
2021/01/28	2	34.55	2	34.48	34.50	0	12,056	0.00%
2021/01/27	0	0.00	8.5	35.96	35.25	-8.5	11,987	-0.07%
2021/01/26	13	35.15	8	35.67	35.00	5	11,917	0.04%
2021/01/25	13	36.38	10	36.42	36.30	3	11,730	0.03%
2021/01/22	11	36.92	28	37.28	37.25	-17	11,588	-0.15%
2021/01/21	8	36.95	61	36.98	37.10	-53	11,389	-0.47%
2021/01/20	25	36.37	0	0.00	35.70	25	11,107	0.23%
2021/01/19	17	37.04	32	37.40	37.05	-15	10,777	-0.14%
2021/01/18	0	0.00	9.8	36.09	36.35	-9.8	10,311	-0.10%
2021/01/15	4	35.68	82	36.10	35.55	-78	10,167	-0.77%
2021/01/14	18	36.32	10	36.50	36.30	8	9,987	0.08%
2021/01/13	17	36.32	15.1	36.23	36.40	1.9	9,871	0.02%
2021/01/12	37	36.44	49	36.49	35.80	-12	9,708	-0.12%
2021/01/11	2	35.40	6	35.33	35.65	-4	9,181	-0.04%
2021/01/08	73	34.89	128	35.41	35.10	-55	9,041	-0.61%	大賣/
2021/01/07	6	34.78	18	35.18	35.25	-12	8,917	-0.13%
2021/01/06	1	34.60	30.1	34.99	34.45	-29.1	8,790	-0.33%
2021/01/05	1	34.30	1	34.30	34.85	0	8,607	0.00%
2021/01/04	1	34.60	1	34.50	34.70	0	8,560	0.00%
2020/12/31	9	34.42	0	0.00	34.35	9	8,526	0.11%
2020/12/30	21	34.71	27	34.80	34.70	-6	8,473	-0.07%
2020/12/29	7	35.04	2	35.20	35.00	5	8,439	0.06%
2020/12/28	2	34.60	1	34.55	34.50	1	8,260	0.01%
2020/12/25	5	34.40	0	0.00	34.40	5	8,197	0.06%
2020/12/23	5	33.39	3	33.35	33.50	2	8,069	0.02%
2020/12/22	4	33.80	0	0.00	33.50	4	8,055	0.05%
2020/12/21	7	34.14	0	0.00	34.35	7	7,954	0.09%
2020/12/18	41	34.50	19	34.46	34.70	22	7,861	0.28%
2020/12/17	15	34.86	6	34.41	34.95	9	7,605	0.12%
2020/12/16	27	34.83	7	35.24	34.55	20	7,451	0.27%
2020/12/15	80	35.54	3	35.07	34.65	77	7,247	1.06%
2020/12/14	75	37.23	4	36.93	36.60	71	6,932	1.02%
2020/12/11	35	37.19	98	37.02	37.15	-63	6,728	-0.94%
2020/12/10	9	36.69	16	36.53	36.75	-7	6,262	-0.11%
2020/12/09	4	36.56	16	36.58	37.05	-12	6,067	-0.20%
2020/12/08	6.6	35.99	15	35.92	36.25	-8.4	5,772	-0.15%
2020/12/07	69	37.13	49.2	37.69	36.50	19.8	5,536	0.36%
2020/12/04	88.3	35.10	28	35.23	35.70	60.3	4,719	1.28%
2020/12/03	34	33.61	21	33.25	33.20	13	3,957	0.33%
2020/12/02	13	32.30	4	32.43	32.30	9	3,599	0.25%
2020/12/01	1	31.90	2	32.00	32.00	-1	3,505	-0.03%
2020/11/30	2	31.85	0	0.00	31.85	2	3,431	0.06%
2020/11/27	5	31.35	0	0.00	31.25	5	3,315	0.15%
2020/11/26	1	31.45	0	0.00	31.50	1	3,295	0.03%
2020/11/25	0	0.00	1	31.00	31.20	-1	3,292	-0.03%
2020/11/24	14	31.78	2	31.60	31.65	12	3,235	0.37%
2020/11/23	2	31.83	2	31.48	31.95	0	3,045	0.00%
2020/11/20	10	30.25	5	30.45	30.20	5	2,843	0.18%
2020/11/19	5	30.50	0	0.00	30.35	5	2,834	0.18%
2020/11/18	5	30.45	23	30.54	30.45	-18	2,811	-0.64%
2020/11/17	0	0.00	11	30.18	30.05	-11	2,786	-0.39%
2020/11/16	5	29.95	32.3	30.10	30.00	-27.3	2,838	-0.96%
2020/11/13	30	29.24	30	29.62	29.50	0	2,841	0.00%
2020/11/11	0	0.00	20	30.08	30.00	-20	2,791	-0.72%
2020/11/10	0	0.00	110	29.90	29.85	-110	2,697	-4.08%	大賣/鉅額交易
2020/11/09	0	0.00	2	29.20	29.30	-2	2,667	-0.07%
2020/11/06	1	28.85	0	0.00	28.90	1	2,688	0.04%
2020/11/05	0	0.00	1	28.75	28.75	-1	2,712	-0.04%
2020/11/02	1	28.00	10	28.16	28.05	-9	2,762	-0.33%
2020/10/30	11	28.17	5	28.20	28.15	6	2,794	0.21%
2020/10/29	1	28.30	0	0.00	28.40	1	2,774	0.04%
2020/10/28	0	0.00	4	29.00	28.75	-4	2,779	-0.14%
2020/10/23	1	29.25	1	29.35	29.35	0	2,911	0.00%
2020/10/21	0	0.00	3	29.05	29.10	-3	2,991	-0.10%
2020/10/20	2	29.30	0	0.00	29.15	2	3,036	0.07%
2020/10/15	0	0.00	4	29.10	29.05	-4	3,078	-0.13%
2020/10/13	1	28.75	0	0.00	28.90	1	3,134	0.03%
2020/10/12	2	29.05	2	29.05	29.10	0	3,197	0.00%
2020/10/08	0	0.00	3	28.68	28.65	-3	3,193	-0.09%
2020/10/07	0	0.00	2	28.65	28.65	-2	3,229	-0.06%
2020/10/06	2	28.80	0	0.00	28.75	2	3,276	0.06%
2020/09/30	0	0.00	0.4	28.55	28.55	-0.4	3,383	-0.01%
2020/09/25	4.8	27.55	0	0.00	27.25	4.8	3,869	0.12%
2020/09/24	7.3	28.09	0	0.00	28.05	7.3	4,006	0.18%
2020/09/23	1	28.60	0	0.00	28.55	1	4,036	0.02%
2020/09/22	30	28.92	0	0.00	28.95	30	4,251	0.71%
2020/09/21	1	29.45	0	0.00	29.45	1	4,412	0.02%
2020/09/18	10	29.70	0	0.00	29.90	10	4,444	0.23%
2020/09/17	4	30.10	77	29.98	29.90	-73	4,521	-1.61%
2020/09/16	11	29.45	0	0.00	29.50	11	4,532	0.24%
2020/09/15	10	29.60	10	29.80	29.65	0	4,594	0.00%
2020/09/14	4	29.40	5	29.40	29.50	-1	4,750	-0.02%
2020/09/11	1	28.80	0	0.00	28.55	1	4,866	0.02%
2020/09/10	2	29.08	0	0.00	28.95	2	4,959	0.04%
2020/09/09	1	29.00	2	28.95	29.30	-1	5,069	-0.02%
2020/09/07	2	29.60	0	0.00	29.30	2	5,260	0.04%
2020/09/04	2.2	29.10	19	29.05	29.10	-16.8	5,470	-0.31%
2020/09/03	0	0.00	3	29.40	29.35	-3	5,531	-0.05%
2020/09/02	29	29.24	0	0.00	29.40	29	5,595	0.52%
2020/09/01	0	0.00	15	29.05	29.15	-15	5,690	-0.26%
2020/08/31	2	29.15	0	0.00	29.10	2	5,780	0.03%
2020/08/28	3	29.47	0	0.00	29.40	3	5,920	0.05%
2020/08/27	10	29.65	5	30.05	29.65	5	6,192	0.08%
2020/08/26	4	29.63	0	0.00	29.65	4	6,893	0.06%
2020/08/25	5	29.59	0	0.00	29.80	5	6,970	0.07%
2020/08/24	1	29.00	0	0.00	29.20	1	6,975	0.01%
2020/08/21	100	29.30	101	29.25	29.25	-1	7,034	-0.01%	大賣/
2020/08/19	82	30.92	40	30.60	30.60	42	7,002	0.60%
2020/08/18	10	31.45	0	0.00	31.45	10	6,951	0.14%
2020/08/13	99	32.28	0	0.00	31.85	99	7,177	1.38%
2020/08/07	3	32.00	32	31.90	31.90	-29	7,338	-0.40%
2020/08/06	20	32.65	0	0.00	32.20	20	7,384	0.27%
2020/08/05	0	0.00	13	32.35	32.55	-13	7,428	-0.18%
2020/08/04	1	32.00	30	32.23	32.05	-29	7,553	-0.38%
2020/08/03	1.1	32.00	43.8	32.00	31.95	-42.7	7,742	-0.55%
2020/07/31	60	31.94	70	32.24	31.90	-10	8,030	-0.12%
2020/07/30	45	32.01	67	32.27	32.00	-22	8,114	-0.27%
2020/07/29	1	30.85	4	30.74	31.15	-3	8,296	-0.04%
2020/07/28	4	30.43	0	0.00	30.35	4	8,465	0.05%
2020/07/27	5	30.95	0	0.00	31.20	5	8,491	0.06%
2020/07/24	114	31.85	0	0.00	31.45	114	8,488	1.34%	大買/鉅額交易
2020/07/23	12	32.36	0	0.00	32.35	12	8,495	0.14%
2020/07/22	10	32.60	1	32.65	32.65	9	8,636	0.10%
2020/07/21	2	32.10	0	0.00	32.00	2	8,655	0.02%
2020/07/20	0	0.00	6	31.68	31.65	-6	8,689	-0.07%
2020/07/17	3	31.88	0.5	31.75	31.75	2.5	8,692	0.03%
2020/07/16	4	32.65	0	0.00	32.15	4	8,729	0.05%
2020/07/15	0	0.00	2	32.40	32.30	-2	8,733	-0.02%
2020/07/14	1	32.70	2	32.60	32.25	-1	8,813	-0.01%
2020/07/13	12	32.62	0	0.00	32.80	12	8,851	0.14%
2020/07/09	50	33.45	11	33.00	32.90	39	8,967	0.43%
2020/07/08	4	33.20	0	0.00	33.30	4	8,993	0.04%
2020/07/07	6	33.62	7	33.75	33.65	-1	9,043	-0.01%
2020/07/06	12	34.37	32.1	34.41	34.00	-20.1	9,022	-0.22%
2020/07/03	13	33.39	24	33.30	33.40	-11	8,798	-0.13%
2020/07/02	12.5	31.92	2	31.90	32.40	10.5	8,730	0.12%
2020/07/01	10	31.93	0	0.00	31.60	10	8,715	0.11%
2020/06/30	0	0.00	153	33.63	33.80	-153	8,505	-1.80%	大賣/鉅額交易
2020/06/29	1	33.30	0	0.00	33.50	1	8,367	0.01%
2020/06/24	2	33.50	0	33.45	33.55	2	8,360	0.02%
2020/06/23	13	33.95	10	34.30	33.85	3	8,358	0.04%
2020/06/22	1	34.45	1.5	34.26	34.20	-0.5	8,367	-0.01%
2020/06/19	15	34.53	10	34.85	34.80	5	8,473	0.06%
2020/06/18	0	0.00	14	34.36	34.50	-14	8,355	-0.17%
2020/06/17	0	0.00	2	33.93	33.75	-2	8,233	-0.02%
2020/06/16	0	0.00	10	33.65	33.60	-10	8,204	-0.12%
2020/06/15	13	32.98	24	32.86	32.55	-11	8,277	-0.13%
2020/06/12	4	32.94	6	32.78	33.25	-2	8,262	-0.02%
2020/06/11	16	33.50	4	33.75	33.45	12	8,238	0.15%
2020/06/10	2	33.40	2	33.33	33.35	0	8,093	0.00%
2020/06/09	19	33.23	12	33.24	33.10	7	8,205	0.09%
2020/06/08	1	33.60	2	33.68	33.65	-1	8,314	-0.01%
2020/06/05	0	0.00	44	33.55	33.35	-44	8,602	-0.51%
2020/06/04	52	33.11	11	33.06	32.90	41	8,829	0.46%
2020/06/03	38	33.29	15	33.31	33.25	23	8,871	0.26%
2020/06/02	75	34.23	30	34.28	34.05	45	8,641	0.52%
2020/06/01	3	31.78	33	32.04	32.15	-30	8,011	-0.37%
2020/05/29	5	31.07	1	30.95	30.90	4	7,960	0.05%
2020/05/28	0	0.00	1	31.30	30.90	-1	7,960	-0.01%
2020/05/27	2	31.73	12	31.84	31.55	-10	7,943	-0.13%
2020/05/26	1	31.45	0	0.00	31.35	1	7,928	0.01%
2020/05/22	5	31.50	2	31.63	31.40	3	7,883	0.04%
2020/05/21	10	31.92	6	31.98	32.05	4	7,858	0.05%
2020/05/20	4	30.80	0	0.00	31.10	4	7,707	0.05%
2020/05/19	1	30.65	0	0.00	30.45	1	7,691	0.01%
2020/05/18	5	30.50	0	0.00	30.25	5	7,642	0.07%
2020/05/15	5	30.85	2	30.75	30.80	3	7,614	0.04%
2020/05/14	2	31.55	7	31.37	31.15	-5	7,541	-0.07%
2020/05/13	1	32.40	1	32.35	32.40	0	7,448	0.00%
2020/05/12	0	0.00	1	32.65	32.30	-1	7,429	-0.01%
2020/05/11	7	32.59	3	32.85	32.55	4	7,377	0.05%
2020/05/08	4	32.09	5	32.01	32.20	-1	7,245	-0.01%
2020/05/07	16	32.06	3	31.95	31.60	13	7,055	0.18%
2020/05/06	2	31.38	0	0.00	31.75	2	6,778	0.03%
2020/05/05	1	32.00	2.7	31.80	32.00	-1.7	6,687	-0.03%
2020/05/04	17	30.69	5.7	31.57	31.50	11.3	6,462	0.17%
2020/04/30	2	30.48	4	30.65	30.70	-2	6,301	-0.03%
2020/04/29	1	30.15	0	0.00	30.15	1	6,271	0.02%
2020/04/28	10	30.05	1	30.05	30.10	9	6,275	0.14%
2020/04/27	2	30.35	26	30.24	30.35	-24	6,328	-0.38%
2020/04/24	23	29.50	0	0.00	29.30	23	6,208	0.37%
2020/04/23	1	29.05	1	28.75	28.55	0	6,138	0.00%
2020/04/22	0	0.00	1	28.60	28.80	-1	6,075	-0.02%
2020/04/21	11	29.05	1	28.95	28.60	10	6,050	0.17%
2020/04/20	1	29.45	2	29.50	29.30	-1	5,994	-0.02%
2020/04/17	10	29.20	13	29.65	29.00	-3	5,936	-0.05%
2020/04/16	21	29.25	2	29.40	29.25	19	5,879	0.32%
2020/04/15	15	29.72	7	29.52	29.60	8	5,868	0.14%
2020/04/14	4	28.55	2	28.35	28.55	2	5,710	0.04%
2020/04/13	6	28.00	4	27.99	27.90	2	5,703	0.04%
2020/04/10	5	28.45	0	0.00	28.45	5	5,665	0.09%
2020/04/09	1	28.65	1	29.10	29.25	0	5,567	0.00%
2020/04/08	1	27.85	0	0.00	28.35	1	5,455	0.02%
2020/04/07	2	27.33	6	27.46	27.55	-4	5,460	-0.07%
2020/04/01	1	26.80	20	26.78	26.95	-19	5,322	-0.36%
2020/03/31	1	26.60	1	26.90	26.60	0	5,317	0.00%
2020/03/30	5	26.55	0	0.00	26.60	5	5,286	0.09%
2020/03/27	2	26.55	1	27.20	26.15	1	5,279	0.02%
2020/03/26	4	26.56	3	26.92	26.60	1	5,191	0.02%
2020/03/25	22	26.65	13	26.73	26.55	9	5,159	0.17%
2020/03/24	6	26.17	3	26.10	25.80	3	5,009	0.06%
2020/03/20	2	25.43	4	25.58	25.95	-2	5,061	-0.04%
2020/03/19	3	22.73	8.3	23.55	24.30	-5.3	4,986	-0.11%
2020/03/17	0	0.00	1	25.45	25.45	-1	4,949	-0.02%
2020/03/16	9	26.37	1	26.70	25.50	8	4,935	0.16%
2020/03/13	11	25.78	2	25.65	26.95	9	4,851	0.19%
2020/03/12	9	28.85	5	28.75	28.10	4	4,697	0.09%
2020/03/11	11	31.06	21	30.05	29.80	-10	4,571	-0.22%
2020/03/10	11	30.96	32	30.90	32.50	-21	4,266	-0.49%
2020/03/09	16	31.08	15	30.85	30.70	1	4,076	0.02%
2020/03/06	1	30.50	5	30.60	30.55	-4	3,927	-0.10%
2020/03/05	8	30.05	15	30.17	30.10	-7	3,952	-0.18%
2020/03/04	10	29.38	2	29.35	29.40	8	4,006	0.20%
2020/03/02	0	0.00	3	28.90	29.15	-3	4,070	-0.07%
2020/02/27	12	30.08	0	0.00	29.45	12	4,078	0.29%
2020/02/26	1	30.45	2	30.60	30.45	-1	4,107	-0.02%
2020/02/25	5	30.60	0	0.00	30.65	5	4,183	0.12%
2020/02/24	1	30.85	0	0.00	31.00	1	4,323	0.02%
2020/02/21	3.1	31.19	0	0.00	30.85	3.1	4,351	0.07%
2020/02/19	10	31.05	1	31.20	31.10	9	4,564	0.20%
2020/02/18	2	30.95	25	31.24	31.25	-23	4,850	-0.47%
2020/02/17	12	30.75	0	0.00	30.75	12	5,074	0.24%
2020/02/14	21	30.95	0	0.00	31.05	21	5,331	0.39%
2020/02/13	16	31.24	16	30.65	30.65	0	5,861	0.00%
2020/02/12	20	30.70	42	30.58	30.75	-22	6,180	-0.36%
2020/02/11	33	30.53	2	30.75	30.75	31	7,164	0.43%
2020/02/10	0	0.00	10	30.00	30.00	-10	7,657	-0.13%
2020/02/07	7	29.93	0	0.00	30.00	7	7,673	0.09%
2020/02/06	36	30.20	19	30.30	30.60	17	7,685	0.22%
2020/02/05	1	29.70	0	0.00	29.70	1	7,674	0.01%
2020/02/04	1	29.30	11	29.55	29.55	-10	7,664	-0.13%
2020/01/31	2	30.00	0	0.00	30.00	2	7,640	0.03%
2020/01/30	7	30.77	79.2	30.76	29.95	-72.2	7,627	-0.95%
2020/01/20	2	33.35	0	0.00	33.25	2	7,551	0.03%
2020/01/17	0	33.75	0	0.00	33.85	0	7,551	0.00%
2020/01/13	0	0.00	2	34.05	34.15	-2	7,759	-0.03%
2020/01/10	5	33.97	0	0.00	34.00	5	7,806	0.06%
2020/01/09	0	0.00	7	34.15	34.25	-7	7,821	-0.09%
2020/01/08	1	32.00	0	0.00	32.60	1	7,834	0.01%
2020/01/07	2	33.25	1	32.90	32.70	1	7,993	0.01%
2020/01/03	1	34.50	0	0.00	34.20	1	8,018	0.01%
2020/01/02	2	34.45	0	0.00	34.55	2	8,026	0.02%
2019/12/31	10	34.38	0	0.00	34.25	10	8,043	0.12%
2019/12/30	1	35.15	0	0.00	35.10	1	7,973	0.01%
2019/12/27	3	34.82	7	35.03	35.30	-4	7,972	-0.05%
2019/12/26	7	34.35	0	0.00	34.40	7	7,974	0.09%
2019/12/25	2	34.65	0	0.00	34.75	2	8,056	0.02%
2019/12/24	5	34.98	10	34.70	34.60	-5	8,197	-0.06%
2019/12/23	21	35.29	1	35.35	35.20	20	8,229	0.24%
2019/12/20	0	0.00	1	35.55	35.20	-1	8,280	-0.01%
2019/12/17	5	36.44	4	36.60	36.25	1	8,288	0.01%
2019/12/16	0	0.00	3	35.52	35.55	-3	8,217	-0.04%
2019/12/13	12.5	35.20	8	35.45	35.30	4.5	8,241	0.05%
2019/12/12	0	0.00	1	35.60	35.85	-1	8,124	-0.01%
2019/12/11	3	35.68	1	35.45	35.45	2	8,152	0.02%
2019/12/09	4	35.24	1	35.20	35.15	3	8,308	0.04%
2019/12/06	14	34.91	0	0.00	34.85	14	8,344	0.17%
2019/12/05	0	0.00	2	34.80	35.20	-2	8,441	-0.02%
2019/12/04	1	35.20	1	35.05	35.05	0	8,507	0.00%
2019/12/03	3	34.50	0	0.00	34.20	3	8,557	0.04%
2019/12/02	0	0.00	10	33.85	34.00	-10	8,711	-0.11%
2019/11/29	20	34.20	0	0.00	34.25	20	8,695	0.23%
2019/11/28	25	35.69	3	35.53	35.20	22	8,632	0.25%
2019/11/27	0	0.00	2	35.55	35.45	-2	8,629	-0.02%
2019/11/25	5	35.30	22	35.80	35.65	-17	8,679	-0.20%
2019/11/22	16	35.37	5	35.56	35.15	11	8,752	0.13%
2019/11/21	10	35.60	8	35.95	36.00	2	8,769	0.02%
2019/11/20	10	36.43	4	36.90	36.95	6	8,683	0.07%
2019/11/19	5	37.20	6	36.76	37.10	-1	8,699	-0.01%
2019/11/18	2	36.90	28.2	36.80	36.75	-26.2	8,677	-0.30%
2019/11/15	19	36.80	9.5	37.18	36.25	9.5	8,639	0.11%
2019/11/14	10	36.77	9	36.67	36.70	1	8,431	0.01%
2019/11/13	13	37.98	11	38.37	37.80	2	8,297	0.02%
2019/11/12	17	37.81	41.5	37.94	38.00	-24.5	8,142	-0.30%
2019/11/11	20	36.07	52	35.78	35.95	-32	7,823	-0.41%
2019/11/08	37	35.18	38.4	35.48	35.80	-1.4	7,792	-0.02%
2019/11/07	32	32.79	50.5	32.72	33.40	-18.5	7,242	-0.26%
2019/11/06	26	30.32	11	30.35	30.40	15	6,951	0.22%
2019/11/05	9	30.54	0	0.00	30.50	9	7,313	0.12%
2019/11/01	0	0.00	7	30.30	30.55	-7	7,566	-0.09%
2019/10/31	5.5	30.19	1	30.20	30.20	4.5	7,695	0.06%
2019/10/29	7	30.75	6	30.59	30.30	1	7,851	0.01%
2019/10/28	5	30.83	0	0.00	30.70	5	7,960	0.06%
2019/10/25	1	31.20	0	0.00	31.20	1	8,022	0.01%
2019/10/23	0	0.00	7	31.20	31.45	-7	8,127	-0.09%
2019/10/22	2	30.70	1	30.80	30.75	1	8,168	0.01%
2019/10/21	8	31.00	0	0.00	31.00	8	8,206	0.10%
2019/10/18	1	31.15	0	0.00	31.75	1	8,207	0.01%
2019/10/16	20	30.55	0	0.00	30.80	20	8,214	0.24%
2019/10/15	7.2	30.91	1	30.45	30.65	6.2	8,252	0.07%
2019/10/14	2	32.40	5	32.57	31.90	-3	8,173	-0.04%
2019/10/09	1	32.05	0	0.00	32.30	1	8,148	0.01%
2019/10/04	2	32.43	0	0.00	32.30	2	8,180	0.02%
2019/10/03	6	32.63	1	32.75	32.45	5	8,173	0.06%
2019/10/02	4	33.09	1	33.10	32.95	3	8,198	0.04%
2019/10/01	0	0.00	3	33.02	32.95	-3	8,163	-0.04%
2019/09/27	15.3	32.32	9	32.01	31.55	6.3	8,072	0.08%
2019/09/26	3	33.55	0	0.00	33.45	3	7,933	0.04%
2019/09/25	0	0.00	1	33.30	33.20	-1	7,902	-0.01%
2019/09/20	1	33.30	3	33.30	33.40	-2	7,900	-0.03%
2019/09/18	12	33.31	0.6	33.20	33.30	11.4	7,826	0.15%
2019/09/16	4	33.66	0	0.00	33.40	4	7,735	0.05%
2019/09/12	1	33.85	2	33.82	34.00	-1	7,669	-0.01%
2019/09/11	0	0.00	3.5	33.29	33.45	-3.5	7,566	-0.05%
2019/09/10	0	0.00	2	32.20	32.50	-2	7,436	-0.03%
2019/09/09	12	33.17	19.7	33.05	32.65	-7.7	7,367	-0.10%
2019/09/06	7	32.64	18	32.69	32.90	-11	7,200	-0.15%
2019/09/05	0	0.00	4	32.28	32.50	-4	7,044	-0.06%
2019/09/04	11	31.68	25	32.09	32.15	-14	6,853	-0.20%
2019/09/03	0	0.00	11	31.15	31.20	-11	6,666	-0.17%
2019/09/02	0	0.00	1.2	31.13	31.20	-1.2	6,637	-0.02%
2019/08/30	14	30.69	2	31.05	30.80	12	6,613	0.18%
2019/08/29	3	30.77	3.2	30.60	30.70	-0.2	6,570	0.00%
2019/08/27	1	30.75	3	30.95	30.70	-2	6,492	-0.03%
2019/08/26	0	0.00	1	30.45	30.25	-1	6,376	-0.02%
2019/08/23	1	30.15	13	30.25	30.00	-12	6,289	-0.19%
2019/08/22	0	0.00	2	30.40	30.55	-2	6,232	-0.03%
2019/08/21	1	30.60	0	0.00	30.55	1	6,268	0.02%
2019/08/20	0	0.00	7	30.61	30.60	-7	6,373	-0.11%
2019/08/19	0.2	30.00	8	30.14	30.15	-7.8	6,273	-0.12%
2019/08/16	0.2	29.50	1	29.95	29.60	-0.8	6,315	-0.01%
2019/08/15	7	28.65	3.7	29.31	29.40	3.3	6,208	0.05%
2019/08/14	5	29.73	14	29.41	29.10	-9	6,132	-0.15%
2019/08/13	18.1	30.10	5	30.03	29.60	13.1	6,004	0.22%
2019/08/12	24	30.73	88.3	30.45	31.50	-64.3	5,745	-1.12%
2019/08/08	11	28.53	11.7	28.67	28.95	-0.7	5,320	-0.01%
2019/08/07	20	27.77	18	28.18	27.70	2	5,099	0.04%
2019/08/06	12	28.35	3	28.27	28.25	9	4,788	0.19%
2019/08/05	0	0.00	3	28.50	28.45	-3	4,690	-0.06%
2019/08/02	8	27.81	10	27.85	27.80	-2	4,576	-0.04%
2019/08/01	2	28.30	4	28.44	28.80	-2	4,498	-0.04%
2019/07/31	0	0.00	4.7	28.67	28.65	-4.7	4,485	-0.10%
2019/07/30	1	28.20	13	28.37	28.20	-12	4,404	-0.27%
2019/07/29	12	28.53	11	28.62	28.65	1	4,356	0.02%
2019/07/26	7	27.96	3.6	28.23	28.20	3.4	4,290	0.08%
2019/07/25	2	28.00	4	27.59	28.05	-2	4,201	-0.05%
2019/07/24	0	0.00	37	27.52	27.55	-37	4,103	-0.90%
2019/07/22	0	0.00	2	26.60	26.65	-2	3,997	-0.05%
2019/07/18	19	25.81	43.1	25.85	26.10	-24.1	3,956	-0.61%
2019/07/17	15	25.91	0	0.00	25.90	15	3,955	0.38%
2019/07/16	1	25.90	3	25.47	25.70	-2	3,920	-0.05%
2019/07/15	2	25.25	1	25.10	25.25	1	3,895	0.03%
2019/07/11	1	25.10	1	25.10	25.55	0	3,970	0.00%
2019/07/10	1	24.95	0	0.00	25.00	1	3,965	0.03%
2019/07/09	1	24.75	0	0.00	24.85	1	4,023	0.02%
2019/07/08	0	0.00	4	24.71	24.90	-4	4,155	-0.10%
2019/07/05	3	24.45	0	0.00	24.45	3	4,362	0.07%
2019/07/03	0	0.00	1	24.65	24.65	-1	4,828	-0.02%
2019/07/02	0	0.00	5	24.40	24.70	-5	5,103	-0.10%
2019/06/28	1	23.90	0	0.00	23.85	1	5,282	0.02%
2019/06/25	1	24.15	1	24.30	23.85	0	5,463	0.00%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/21	1	24.20	0	0.00	24.30	1	5,719	0.02%
2019/06/20	5.3	24.10	0	0.00	24.15	5.3	5,828	0.09%
2019/06/19	1	23.80	8	23.78	23.95	-7	6,047	-0.12%
2019/06/18	0	0.00	2	23.35	23.40	-2	6,351	-0.03%
2019/06/14	3	23.60	0	0.00	23.55	3	7,132	0.04%
2019/06/11	2	23.73	0	0.00	23.70	2	7,374	0.03%
2019/06/10	8	23.66	0	0.00	23.65	8	7,424	0.11%
2019/06/05	0	0.00	3	24.47	24.35	-3	7,642	-0.04%
2019/06/04	0	0.00	1	23.75	23.80	-1	8,110	-0.01%
2019/05/31	2	23.15	0	0.00	23.30	2	8,267	0.02%
2019/05/29	4.2	22.36	3	22.60	22.35	1.2	8,489	0.01%
2019/05/28	2	22.45	47	22.45	22.80	-45	8,484	-0.53%
2019/05/27	4	22.61	2	22.40	22.35	2	8,381	0.02%
2019/05/24	0	0.00	47	23.57	23.50	-47	8,241	-0.57%
2019/05/23	4	23.83	0	0.00	23.40	4	8,245	0.05%
2019/05/21	2	24.15	0	0.00	24.15	2	8,123	0.02%
2019/05/17	1	24.85	0	0.00	24.90	1	8,034	0.01%
2019/05/15	2	26.20	0	0.00	26.40	2	7,973	0.03%
2019/05/14	0	0.00	8	25.20	26.00	-8	8,024	-0.10%
2019/05/13	5	25.44	10	25.38	25.20	-5	7,985	-0.06%
2019/05/10	5	25.90	1	26.25	25.95	4	7,966	0.05%
2019/05/09	2	25.95	0	0.00	25.95	2	7,945	0.03%
2019/05/07	0	0.00	4.2	26.48	26.95	-4.2	7,867	-0.05%
2019/05/06	9	26.41	5	26.45	26.20	4	7,826	0.05%
2019/05/03	1	27.30	5	27.32	27.35	-4	7,787	-0.05%
2019/05/02	1	27.10	0	0.00	27.10	1	7,744	0.01%
2019/04/30	2	26.40	0	0.00	26.90	2	7,734	0.03%
2019/04/29	0	0.00	0.7	26.70	26.70	-0.7	7,722	-0.01%
2019/04/26	2	26.80	0	0.00	27.00	2	7,663	0.03%
2019/04/25	1	27.15	2	27.25	27.15	-1	7,644	-0.01%
2019/04/24	15	26.98	0	0.00	26.85	15	7,630	0.20%
2019/04/23	1.3	26.93	2	26.75	27.35	-0.7	7,597	-0.01%
2019/04/22	6	27.27	5	27.70	27.10	1	7,548	0.01%
2019/04/19	4.3	27.10	0	0.00	27.55	4.3	7,499	0.06%
2019/04/17	7	27.36	0	0.00	27.40	7	7,426	0.09%
2019/04/16	3	27.55	0	0.00	27.60	3	7,380	0.04%
2019/04/11	33	28.45	1	28.70	28.30	32	7,239	0.44%
2019/04/10	11	28.92	22.2	29.02	29.20	-11.2	7,017	-0.16%
2019/04/09	0	0.00	4	28.68	29.05	-4	6,887	-0.06%
2019/04/08	1	28.40	28	28.43	27.90	-27	6,616	-0.41%
2019/04/03	11	27.21	12	27.20	27.20	-1	6,382	-0.02%
2019/04/02	26	26.90	11	26.80	26.70	15	6,251	0.24%
2019/04/01	2	26.80	3	26.70	26.90	-1	6,185	-0.02%
2019/03/29	10	26.30	0	0.00	26.20	10	6,052	0.17%
2019/03/28	0	0.00	2	26.30	26.10	-2	6,048	-0.03%
2019/03/27	1	26.15	5	26.33	26.45	-4	6,038	-0.07%
2019/03/26	56	27.19	16	27.28	26.60	40	6,024	0.66%
2019/03/25	22	26.81	11	27.05	26.95	11	5,894	0.19%
2019/03/22	8	27.33	7.9	26.96	26.95	0.1	5,890	0.00%
2019/03/21	20	27.18	12	27.11	26.95	8	5,757	0.14%
2019/03/20	11	26.24	59	26.37	26.45	-48	5,487	-0.87%
2019/03/18	4	24.44	1	24.50	24.50	3	4,987	0.06%
2019/03/15	0	0.00	2	24.28	24.30	-2	4,960	-0.04%
2019/03/14	2	24.05	0	0.00	23.90	2	4,976	0.04%
2019/03/13	0	0.00	10	24.30	24.10	-10	4,987	-0.20%
2019/03/12	18	24.82	0	0.00	24.20	18	5,001	0.36%
2019/03/11	1	24.60	0	0.00	24.55	1	4,931	0.02%
2019/03/08	38.5	24.72	15	24.72	24.60	23.5	5,016	0.47%
2019/03/07	5	26.32	6	26.38	26.70	-1	4,585	-0.02%
2019/03/06	6	26.11	2	26.35	25.90	4	4,513	0.09%
2019/03/05	0	0.00	10	25.90	25.95	-10	4,473	-0.22%
2019/03/04	0	0.00	10	25.95	26.15	-10	4,406	-0.23%
2019/02/27	11	25.15	0	0.00	25.55	11	4,320	0.25%
2019/02/25	0	0.00	10	25.45	25.65	-10	4,400	-0.23%
2019/02/21	10	25.15	10	25.70	25.05	0	4,667	0.00%
2019/02/20	3	25.43	2	25.58	25.40	1	4,740	0.02%
2019/02/14	10	25.60	0	0.00	25.50	10	5,080	0.20%
2019/02/13	0	0.00	1	25.80	25.70	-1	5,207	-0.02%
2019/02/12	10.3	25.39	5	25.40	25.35	5.3	5,280	0.10%
2019/02/11	1	24.90	0	0.00	25.05	1	5,421	0.02%
2019/01/29	5	25.00	20	25.20	25.20	-15	5,601	-0.27%
2019/01/24	1	25.60	15	25.15	25.10	-14	6,015	-0.23%
2019/01/21	0.3	24.70	0	0.00	24.65	0.3	6,294	0.00%
2019/01/17	6.3	24.81	0	0.00	24.75	6.3	6,663	0.09%
2019/01/16	0.8	24.80	7	24.90	24.80	-6.2	6,763	-0.09%
2019/01/15	1	24.50	5	24.40	24.55	-4	6,861	-0.06%
2019/01/14	2	24.00	5	24.35	24.30	-3	6,976	-0.04%
2019/01/10	13	24.41	0	0.00	24.05	13	7,215	0.18%
2019/01/09	5	24.86	1	25.05	25.05	4	7,208	0.06%
2019/01/07	8	25.01	0	0.00	24.60	8	7,500	0.11%
2019/01/04	2	25.05	0	0.00	25.20	2	7,669	0.03%
2018/12/28	0.2	25.95	0	0.00	26.10	0.2	7,853	0.00%
2018/12/27	1	25.45	15	25.53	25.50	-14	7,899	-0.18%
2018/12/26	6	25.26	0	0.00	25.10	6	8,017	0.07%
2018/12/25	6	25.57	0	0.00	25.55	6	8,178	0.07%
2018/12/24	0	0.00	11	26.18	25.95	-11	8,384	-0.13%
2018/12/21	5	25.66	0	0.00	26.25	5	8,660	0.06%
2018/12/20	5	25.83	0	0.00	25.70	5	8,950	0.06%
2018/12/19	0.2	26.30	20	26.56	26.30	-19.8	9,065	-0.22%
2018/12/18	22	26.23	14	26.31	26.10	8	9,068	0.09%
2018/12/17	16	26.75	5	27.08	26.30	11	9,002	0.12%
2018/12/14	13	27.05	0	0.00	27.05	13	8,877	0.15%
2018/12/12	7	28.00	5	28.59	28.30	2	8,790	0.02%
2018/12/11	0	0.00	1	27.15	27.75	-1	8,667	-0.01%
2018/12/10	0	0.00	1	27.10	27.50	-1	8,747	-0.01%
2018/12/07	2	27.70	0	0.00	27.30	2	8,732	0.02%
2018/12/06	4	27.45	0	0.00	27.60	4	8,638	0.05%
2018/12/05	1.3	27.49	0.5	27.45	27.45	0.8	8,530	0.01%
2018/12/04	0	0.00	8.4	28.18	28.20	-8.4	8,440	-0.10%
2018/12/03	13	28.44	19	28.26	28.05	-6	8,336	-0.07%
2018/11/30	0	0.00	17	27.05	27.30	-17	8,115	-0.21%
2018/11/29	1	26.65	0	0.00	26.70	1	8,013	0.01%
2018/11/28	2	26.70	2	26.75	26.65	0	7,944	0.00%
2018/11/27	0	0.00	2	26.00	26.85	-2	7,892	-0.03%
2018/11/23	23	25.69	23	25.69	25.70	0	7,765	0.00%
2018/11/21	1	26.50	12.6	26.40	27.00	-11.6	7,645	-0.15%
2018/11/20	0	0.00	6	27.08	26.55	-6	7,541	-0.08%
2018/11/19	0	0.00	4	26.95	26.75	-4	7,343	-0.05%
2018/11/16	5.2	25.99	2	26.68	26.20	3.2	7,267	0.04%
2018/11/15	1	26.65	2	26.80	26.90	-1	7,149	-0.01%
2018/11/14	1	27.20	2	27.18	26.70	-1	7,168	-0.01%
2018/11/13	4.3	26.78	26	26.31	27.20	-21.7	7,135	-0.30%
2018/11/12	3.2	26.94	3	26.83	26.80	0.2	7,010	0.00%
2018/11/09	0	0.00	0.5	26.00	26.15	-0.5	6,859	-0.01%
2018/11/08	3.5	26.10	0.5	25.60	25.80	3	6,755	0.04%
2018/11/07	7	24.94	2	24.95	25.40	5	6,632	0.08%
2018/11/06	26.2	25.39	18.8	25.42	25.25	7.4	6,595	0.11%
2018/11/05	2	24.60	2	25.00	25.10	0	6,425	0.00%
2018/11/02	0	0.00	35	24.35	24.60	-35	6,305	-0.56%
2018/11/01	0	0.00	10	23.25	23.45	-10	6,071	-0.16%
2018/10/31	1	20.60	1	20.80	21.35	0	5,914	0.00%
2018/10/30	3	20.77	0	0.00	20.20	3	5,841	0.05%
2018/10/29	10	23.60	0.6	22.35	22.35	9.4	5,637	0.17%
2018/10/26	20	23.06	32	23.53	23.35	-12	5,586	-0.21%
2018/10/17	2	23.53	18	23.50	23.50	-16	5,384	-0.30%
2018/10/16	15	22.90	1	23.60	22.85	14	5,212	0.27%
2018/10/15	0	0.00	13	23.82	23.60	-13	5,116	-0.25%
2018/10/12	3	23.30	67	23.23	23.50	-64	5,047	-1.27%
2018/10/11	57	22.07	13	21.93	22.50	44	4,911	0.90%
2018/10/09	16	23.49	11	23.60	23.60	5	4,725	0.11%
2018/10/08	2	23.20	67	23.19	23.25	-65	4,622	-1.41%
2018/10/05	28	22.94	2	23.23	22.60	26	4,572	0.57%
2018/10/04	12	24.05	20	24.05	24.10	-8	4,445	-0.18%
2018/10/03	6	24.08	29	24.14	24.25	-23	4,271	-0.54%
2018/10/02	14	23.74	12	23.92	23.65	2	4,050	0.05%
2018/10/01	10	23.60	24	23.80	23.80	-14	3,895	-0.36%
2018/09/28	0	0.00	8	23.60	23.65	-8	3,853	-0.21%
2018/09/27	5	23.23	61	23.40	23.50	-56	3,837	-1.46%
2018/09/26	23	23.84	9	23.91	23.45	14	3,783	0.37%
2018/09/25	10	23.50	16	23.75	23.90	-6	3,659	-0.16%
2018/09/21	13	23.30	20	23.32	23.40	-7	3,469	-0.20%
2018/09/20	3	23.22	16	23.01	22.85	-13	3,252	-0.40%
2018/09/19	13	22.78	10	22.78	22.85	3	3,122	0.10%
2018/09/18	86	22.58	37	22.74	22.60	49	3,030	1.62%
2018/09/17	4	21.51	9	21.39	21.90	-5	2,783	-0.18%
2018/09/14	7	20.63	0	0.00	20.35	7	2,841	0.25%
2018/09/13	8	19.94	0	0.00	20.05	8	3,146	0.25%
2018/09/10	4	20.35	0	0.00	20.15	4	3,271	0.12%
2018/09/07	21	21.03	0	0.00	20.85	21	3,315	0.63%
2018/09/06	25	21.84	9	21.95	21.60	16	3,284	0.49%
2018/09/05	16	20.99	0	0.00	21.15	16	3,148	0.51%
2018/09/04	2	21.00	4	20.96	21.05	-2	3,237	-0.06%
2018/09/03	8	20.98	0	0.00	20.90	8	3,288	0.24%
2018/08/31	5	21.10	0	0.00	21.05	5	3,319	0.15%
2018/08/30	1	21.15	0	0.00	21.15	1	3,427	0.03%
2018/08/24	1	21.05	0	0.00	21.15	1	3,678	0.03%
2018/08/23	2	21.10	0	0.00	21.15	2	3,747	0.05%
2018/08/17	1	21.10	0.1	21.25	21.00	0.9	4,022	0.02%
2018/08/16	1	21.10	1	21.05	21.25	0	4,048	0.00%
2018/08/15	2	21.40	0	0.00	21.40	2	4,052	0.05%
2018/08/14	6	21.88	0	0.00	21.85	6	4,217	0.14%
2018/08/13	20	22.03	2	21.60	21.75	18	4,299	0.42%
2018/08/10	14	22.74	0	0.00	22.60	14	4,250	0.33%
2018/08/09	21	23.06	0.1	23.50	23.00	20.9	4,234	0.49%
2018/08/08	1	23.30	32	23.33	23.25	-31	4,258	-0.73%
2018/08/07	14.1	23.11	4	23.21	23.25	10.1	4,288	0.23%
2018/08/06	5	23.18	0	0.00	23.00	5	4,307	0.12%
2018/08/03	0	0.00	16	22.65	22.70	-16	4,332	-0.37%
2018/08/01	1	22.35	0	0.00	22.35	1	4,552	0.02%
2018/07/31	0	0.00	1	22.35	22.40	-1	4,772	-0.02%
2018/07/30	1	22.50	0	0.00	22.30	1	4,792	0.02%
2018/07/24	10	22.30	0	0.00	22.30	10	4,953	0.20%
2018/07/23	0	0.00	5	22.30	22.10	-5	4,981	-0.10%
2018/07/20	0	0.00	5	22.50	22.45	-5	5,025	-0.10%
2018/07/19	0	0.00	10	22.90	22.75	-10	5,139	-0.19%
2018/07/13	10	22.50	0	0.00	22.35	10	5,420	0.18%
2018/07/11	6	21.95	1	21.95	21.80	5	5,444	0.09%
2018/07/09	1	21.50	0	0.00	21.65	1	5,525	0.02%
2018/07/06	1	20.95	3	21.10	21.30	-2	5,541	-0.04%
2018/07/05	1	21.65	25	21.98	21.30	-24	5,561	-0.43%
2018/07/04	4	22.14	0	0.00	22.15	4	5,542	0.07%
2018/07/03	15	22.98	2	22.70	22.55	13	5,535	0.23%
2018/07/02	1	23.05	25	23.21	23.10	-24	5,542	-0.43%
2018/06/29	2	23.50	0	0.00	23.05	2	5,572	0.04%
2018/06/28	1	23.30	2	23.10	23.05	-1	5,562	-0.02%
2018/06/27	2	23.55	0	0.00	23.30	2	5,630	0.04%
2018/06/26	33	23.26	21	23.50	23.55	12	5,699	0.21%
2018/06/25	47	24.22	17	23.96	23.55	30	5,702	0.53%
2018/06/22	0	0.00	23.1	23.32	24.80	-23.1	5,558	-0.41%
2018/06/21	1.1	22.15	0	0.00	23.00	1.1	5,293	0.02%
2018/06/19	10	22.60	0	0.00	22.85	10	5,356	0.19%
2018/06/15	2	23.25	0	0.00	23.20	2	5,359	0.04%
2018/06/13	0	0.00	2	23.10	22.95	-2	5,431	-0.04%
2018/06/12	1	23.45	6.1	23.14	23.00	-5.1	5,734	-0.09%
2018/06/11	0	0.00	3	22.93	22.95	-3	5,675	-0.05%
2018/06/08	0	0.00	60	22.89	22.85	-60	5,676	-1.06%
2018/06/07	1	22.80	0	0.00	22.75	1	5,763	0.02%
2018/06/06	7.1	22.65	8	22.43	22.65	-0.9	5,743	-0.02%
2018/06/05	9	22.43	2	22.40	22.20	7	5,765	0.12%
2018/06/04	2	22.00	1	22.00	21.95	1	5,680	0.02%
2018/06/01	0	0.00	5	21.86	21.80	-5	5,661	-0.09%
2018/05/31	3	22.30	3	21.90	22.00	0	5,661	0.00%
2018/05/30	22	21.96	50	22.00	22.00	-28	5,602	-0.50%
2018/05/29	4	22.25	10	22.20	22.20	-6	5,563	-0.11%
2018/05/28	4	21.79	2	21.65	21.75	2	5,515	0.04%
2018/05/25	12	21.78	0	0.00	21.70	12	5,514	0.22%
2018/05/24	47	21.70	0	0.00	21.70	47	5,436	0.86%
2018/05/23	3	21.45	0	0.00	21.35	3	5,424	0.06%
2018/05/22	26	21.86	2	21.70	21.60	24	5,416	0.44%
2018/05/21	21	21.05	1	21.85	21.95	20	5,258	0.38%
2018/05/18	1	20.60	0	0.00	20.75	1	5,210	0.02%
2018/05/16	8	21.17	1	21.10	21.00	7	5,247	0.13%
2018/05/15	0	0.00	7	21.38	21.10	-7	5,266	-0.13%
2018/05/14	12	21.41	4	21.50	21.40	8	5,442	0.15%
2018/05/11	9	21.84	0	0.00	21.75	9	5,436	0.17%
2018/05/10	0	0.00	1	22.25	22.30	-1	5,382	-0.02%
2018/05/09	14	22.11	3	22.03	22.25	11	5,354	0.21%
2018/05/08	1	22.00	6	21.98	22.05	-5	5,160	-0.10%
2018/05/04	1	21.00	5	21.00	21.00	-4	5,025	-0.08%
2018/05/03	2	20.90	2	21.03	21.00	0	5,045	0.00%
2018/04/30	5	20.70	0	0.00	20.65	5	5,084	0.10%
2018/04/27	7	20.32	0	0.00	20.35	7	5,081	0.14%
2018/04/26	2	20.55	20	20.30	20.30	-18	5,077	-0.35%
2018/04/25	6	20.28	1	20.55	20.55	5	5,055	0.10%
2018/04/24	5	20.95	7	21.71	20.95	-2	4,979	-0.04%
2018/04/23	6	22.10	11	22.10	22.05	-5	4,942	-0.10%
2018/04/20	2	22.00	0	0.00	22.05	2	5,095	0.04%
2018/04/19	20	22.33	3	22.25	22.30	17	5,031	0.34%
2018/04/17	0	0.00	19	22.94	22.70	-19	4,968	-0.38%
2018/04/13	0	0.00	3	23.23	23.10	-3	4,987	-0.06%
2018/04/12	1	23.25	2	23.30	23.40	-1	4,968	-0.02%
2018/04/11	0	0.00	1	23.60	23.50	-1	5,006	-0.02%
2018/04/10	3	23.40	0	0.00	23.35	3	5,091	0.06%
2018/04/03	0	0.00	9	23.55	23.85	-9	5,145	-0.17%
2018/04/02	8	24.01	0.3	24.00	23.85	7.7	5,155	0.15%
2018/03/31	6	24.01	5	24.10	24.05	1	5,160	0.02%
2018/03/30	12	23.68	3	23.57	23.85	9	5,157	0.17%
2018/03/29	9	23.18	0	0.00	23.05	9	5,105	0.18%
2018/03/28	32	23.36	0	0.00	23.30	32	4,980	0.64%
2018/03/27	24.2	23.50	5	23.55	23.50	19.2	4,916	0.39%
2018/03/26	1	23.40	0	0.00	23.40	1	4,863	0.02%
2018/03/23	10	23.63	0	0.00	23.70	10	4,814	0.21%
2018/03/22	9	24.62	0	0.00	24.35	9	4,761	0.19%
2018/03/21	7	24.83	0	0.00	24.65	7	4,805	0.15%
2018/03/20	3	24.88	0	0.00	24.85	3	5,135	0.06%
2018/03/19	4	25.20	5	25.30	25.05	-1	5,212	-0.02%
2018/03/16	6	26.01	3	25.97	25.70	3	5,125	0.06%
2018/03/15	4	25.98	0	0.00	25.80	4	4,877	0.08%
2018/03/14	0	0.00	10	26.45	26.10	-10	5,124	-0.20%
2018/03/13	15	26.60	3	26.65	26.20	12	5,199	0.23%
2018/03/12	2	26.10	15	26.34	26.50	-13	5,211	-0.25%
2018/03/09	0	0.00	1	26.20	26.05	-1	5,250	-0.02%
2018/03/08	1	25.65	7	25.71	25.55	-6	5,441	-0.11%
2018/03/06	22	25.39	5	25.30	25.20	17	6,144	0.28%
2018/03/05	0	0.00	2	25.30	25.20	-2	6,189	-0.03%
2018/03/02	0	0.00	1	25.45	25.40	-1	6,230	-0.02%
2018/03/01	2	25.50	0	0.00	25.55	2	6,259	0.03%
2018/02/27	3	25.10	0	0.00	25.20	3	6,381	0.05%
2018/02/26	0	0.00	1	25.10	25.10	-1	6,422	-0.02%
2018/02/23	1	25.00	0	0.00	25.10	1	6,483	0.02%
2018/02/22	5	24.70	2	24.60	24.75	3	6,560	0.05%
2018/02/12	2	23.50	13	23.42	23.50	-11	6,677	-0.16%
2018/02/09	14	23.04	6	23.83	23.80	8	6,734	0.12%
2018/02/08	0	0.00	3	24.67	24.30	-3	6,911	-0.04%
2018/02/07	2	24.40	11	24.53	24.50	-9	7,146	-0.13%
2018/02/06	23	23.83	0	0.00	23.75	23	7,212	0.32%
2018/02/05	2	25.98	3	26.03	26.15	-1	7,178	-0.01%
2018/02/02	1	26.45	0	0.00	26.60	1	7,402	0.01%
2018/02/01	1	26.60	0	0.00	26.60	1	7,511	0.01%
2018/01/31	0	0.00	1	26.65	26.65	-1	7,576	-0.01%
2018/01/30	0	0.00	2	26.98	26.90	-2	7,702	-0.03%
2018/01/29	0	0.00	2	26.75	26.75	-2	7,807	-0.03%
2018/01/24	5	26.92	1	26.90	26.90	4	8,492	0.05%
2018/01/23	2	26.75	0	0.00	26.85	2	8,528	0.02%
2018/01/22	0	0.00	7	26.80	26.75	-7	8,664	-0.08%
2018/01/19	0	0.00	7	26.94	26.90	-7	8,949	-0.08%
2018/01/18	5	27.25	2	27.05	27.00	3	9,298	0.03%
2018/01/17	10	27.10	0	0.00	27.05	10	9,505	0.11%
2018/01/16	3	26.92	10	26.96	27.30	-7	9,568	-0.07%
2018/01/15	10	26.35	4	26.36	26.35	6	9,558	0.06%
2018/01/12	0	0.00	11	26.48	26.25	-11	9,622	-0.11%
2018/01/10	5	26.23	10	26.28	26.05	-5	9,769	-0.05%
2018/01/09	0.2	26.75	10	26.75	26.75	-9.8	9,912	-0.10%
2018/01/08	0	0.00	3	26.90	26.85	-3	10,189	-0.03%
2018/01/05	10	26.95	10	26.90	26.90	0	10,569	0.00%
2018/01/04	3	26.87	0	0.00	27.05	3	10,909	0.03%
2018/01/03	2	26.80	16	26.85	26.65	-14	11,278	-0.12%