南茂 (8150)-華南永昌-基隆券商分點個股進出

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
30.50
漲跌
▼0.65
漲幅
-2.09%
成交量
3,658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－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆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
2024/12/13	9	30.37	22	30.70	30.50	-13	2,397	-0.54%
2024/12/12	0	0.00	1	31.25	31.15	-1	2,379	-0.04%
2024/12/09	3	31.48	0	0.00	31.40	3	2,478	0.12%
2024/12/05	1	32.30	0	0.00	32.40	1	2,511	0.04%
2024/12/03	0	0.00	11	32.35	32.10	-11	2,630	-0.42%
2024/11/26	2	32.90	0	0.00	32.80	2	2,788	0.07%
2024/11/21	1	31.70	2	32.00	31.95	-1	2,833	-0.04%
2024/11/20	3	31.97	0	0.00	32.05	3	2,856	0.11%
2024/11/19	2	32.00	0	0.00	32.35	2	2,870	0.07%
2024/11/15	0	0.00	3	32.25	32.30	-3	2,895	-0.10%
2024/11/13	18	32.06	1	32.25	31.65	17	2,932	0.58%
2024/11/12	1	32.85	0	0.00	32.95	1	2,918	0.03%
2024/11/11	5	33.30	0	0.00	33.45	5	2,900	0.17%
2024/11/08	5	34.11	8	34.09	33.85	-3	2,864	-0.10%
2024/11/07	0	0.00	4	34.88	34.90	-4	2,796	-0.14%
2024/11/06	6	34.68	0	0.00	34.60	6	2,771	0.22%
2024/10/30	1	35.50	0	0.00	35.60	1	2,758	0.04%
2024/10/25	4	36.00	0	0.00	36.30	4	2,773	0.14%
2024/10/24	27	36.35	6	36.35	36.00	21	2,791	0.75%
2024/10/22	1	36.55	0	0.00	36.55	1	2,809	0.04%
2024/10/21	0	0.00	1	36.55	36.60	-1	2,836	-0.04%
2024/10/17	5	36.50	0	0.00	36.45	5	2,902	0.17%
2024/10/16	1	36.00	0	0.00	36.70	1	2,905	0.03%
2024/10/15	2	36.65	0	0.00	36.20	2	2,876	0.07%
2024/10/14	1	36.45	0	0.00	36.45	1	2,879	0.03%
2024/10/11	35	36.58	0	0.00	36.65	35	2,874	1.22%
2024/10/09	0	37.40	0	0.00	37.25	0	2,856	0.00%
2024/10/04	0	37.80	2	37.70	37.30	-2	2,893	-0.07%
2024/10/01	3	37.50	1	37.50	37.60	2	2,889	0.07%
2024/09/30	2	37.55	0	0.00	37.50	2	2,910	0.07%
2024/09/27	3	37.83	1	37.80	37.65	2	2,871	0.07%
2024/09/26	0	0.00	4	37.08	36.95	-4	2,719	-0.15%
2024/09/25	0	0.00	0	37.40	36.90	0	2,712	0.00%
2024/09/20	21	37.41	0	0.00	37.00	21	2,816	0.75%
2024/09/19	3	36.70	0	0.00	37.00	3	2,779	0.11%
2024/09/18	4.3	37.07	0	0.00	36.80	4.3	2,802	0.15%
2024/09/16	1	37.15	0	0.00	37.20	1	2,847	0.04%
2024/09/13	1	36.50	0	0.00	36.75	1	2,872	0.03%
2024/09/11	0	0.00	2	35.88	36.05	-2	2,864	-0.07%
2024/09/10	1	35.10	0	0.00	35.05	1	2,860	0.03%
2024/09/09	0	0.00	5	35.68	36.30	-5	2,837	-0.18%
2024/09/06	3	35.93	0	0.00	36.10	3	2,845	0.11%
2024/09/05	1	36.65	0	0.00	36.05	1	2,823	0.04%
2024/09/04	4	36.38	0	0.00	36.45	4	2,795	0.14%
2024/09/02	1	38.60	1	38.50	38.50	0	2,692	0.00%
2024/08/30	0	0.00	1	38.15	38.15	-1	2,645	-0.04%
2024/08/29	1	37.30	3	37.30	37.55	-2	2,606	-0.08%
2024/08/26	8	37.87	1	37.90	37.50	7	2,706	0.26%
2024/08/23	1	37.25	0	0.00	37.30	1	2,709	0.04%
2024/08/22	1	37.50	0	0.00	37.50	1	2,694	0.04%
2024/08/21	0	0.00	3	37.35	37.35	-3	2,710	-0.11%
2024/08/20	2	37.75	0	0.00	37.50	2	2,728	0.07%
2024/08/16	1	37.80	0	0.00	37.55	1	2,953	0.03%
2024/08/14	4	38.21	0	0.00	38.15	4	3,124	0.13%
2024/08/13	0	0.00	1	39.35	39.95	-1	3,101	-0.03%
2024/08/06	3	35.53	1	35.40	36.40	2	3,342	0.06%
2024/08/05	1	36.50	0.7	36.00	36.15	0.3	3,353	0.01%
2024/08/02	1	39.65	0	0.00	39.55	1	3,345	0.03%
2024/08/01	0	0.00	1	40.00	40.50	-1	3,370	-0.03%
2024/07/31	4	39.68	1	39.80	39.45	3	3,373	0.09%
2024/07/29	1	39.80	1	40.10	39.75	0	3,385	0.00%
2024/07/26	1.3	39.98	0	0.00	40.65	1.3	3,396	0.04%
2024/07/22	5	40.76	0	0.00	40.30	5	3,380	0.15%
2024/07/19	1	42.25	2	41.95	41.70	-1	3,360	-0.03%
2024/07/17	52	43.00	0	0.00	42.85	52	3,338	1.56%
2024/07/16	0	0.00	0.1	43.20	43.20	-0.1	3,356	0.00%
2024/07/15	1	43.10	0	0.00	42.80	1	3,404	0.03%
2024/07/11	0	0.00	1	43.40	43.60	-1	3,408	-0.03%
2024/07/10	0	0.00	1	43.10	43.60	-1	3,445	-0.03%
2024/07/08	5	43.53	60	43.55	43.65	-55	3,443	-1.60%
2024/06/28	62	42.64	0	0.00	42.90	62	3,547	1.75%
2024/06/27	1	42.60	0	0.00	42.75	1	3,538	0.03%
2024/06/26	0	0.00	1	45.30	45.00	-1	3,703	-0.03%
2024/06/25	1	44.95	0.1	45.10	45.35	1	3,904	0.02%
2024/06/24	0	0.00	62	45.26	45.10	-62	4,004	-1.55%
2024/06/21	1	45.60	4.2	45.53	45.70	-3.2	4,069	-0.08%
2024/06/20	0	0.00	2.7	45.18	45.20	-2.7	4,104	-0.07%
2024/06/18	0	0.00	15.1	44.85	44.75	-15.1	4,285	-0.35%
2024/06/17	0	0.00	16	44.89	44.60	-16	4,526	-0.35%
2024/06/14	2	44.48	20	44.74	44.80	-18	4,602	-0.39%
2024/06/13	7	44.53	0.1	44.50	44.40	6.9	4,615	0.15%
2024/06/12	22	43.91	20	44.00	43.80	2	4,639	0.04%
2024/06/11	6	43.62	0	0.00	43.50	6	4,700	0.13%
2024/06/07	20	44.04	20	43.83	44.00	0	4,749	0.00%
2024/06/06	40	43.76	0	0.00	43.75	40	4,823	0.83%
2024/06/05	10.1	44.03	0	44.30	43.90	10.1	4,865	0.21%
2024/06/04	1	44.15	0	0.00	44.10	1	4,970	0.02%
2024/06/03	0.1	44.30	0	0.00	44.30	0.1	5,068	0.00%
2024/05/31	0	0.00	46	45.12	44.20	-46	5,162	-0.89%
2024/05/30	46	45.42	1	45.30	45.05	45	5,156	0.87%
2024/05/29	6	45.22	1	45.20	45.20	5	5,212	0.10%
2024/05/28	0	0.00	7	45.00	45.00	-7	5,242	-0.13%
2024/05/27	31	44.45	0	0.00	44.25	31	5,296	0.59%
2024/05/23	2	44.55	0	0.00	44.35	2	5,255	0.04%
2024/05/22	41.1	44.92	2.1	44.87	45.75	39	5,202	0.75%
2024/05/20	0	0.00	3.1	43.77	43.85	-3.1	5,027	-0.06%
2024/05/17	4	43.34	0	43.90	43.20	4	4,908	0.08%
2024/05/16	0	0.00	40	43.71	43.65	-40	4,821	-0.83%
2024/05/15	41	43.61	0	0.00	43.45	41	4,826	0.85%
2024/05/14	0	0.00	0.1	43.60	43.45	-0.1	4,860	0.00%
2024/05/13	2	43.00	10	42.75	42.90	-8	4,828	-0.17%
2024/05/10	3	43.83	0	0.00	43.40	3	4,785	0.06%
2024/05/09	1	45.60	0.1	45.85	45.20	0.9	4,670	0.02%
2024/05/07	0	0.00	1	45.30	45.60	-1	4,603	-0.02%
2024/05/06	2	45.50	50	45.54	45.40	-48	4,562	-1.05%
2024/05/03	1	46.85	0	0.00	45.50	1	4,557	0.02%
2024/05/02	1	46.25	2	46.25	46.40	-1	4,532	-0.02%
2024/04/30	0	0.00	2	46.10	45.90	-2	4,527	-0.04%
2024/04/29	1	47.00	0.1	47.05	47.00	0.9	4,522	0.02%
2024/04/26	1	46.60	0	0.00	46.60	1	4,558	0.02%
2024/04/25	0.1	46.55	0	0.00	46.20	0.1	4,678	0.00%
2024/04/24	1	46.70	0	0.00	47.30	1	4,678	0.02%
2024/04/19	2	45.50	0	0.00	45.65	2	4,735	0.04%
2024/04/17	1	47.25	0	0.00	47.45	1	4,924	0.02%
2024/04/16	5	46.97	0	0.00	46.85	5	4,932	0.10%
2024/04/11	1	48.75	1	48.20	48.75	0	4,866	0.00%
2024/04/09	2	48.68	0	0.00	48.85	2	4,812	0.04%
2024/04/08	2	48.40	0	0.00	48.65	2	4,773	0.04%
2024/04/02	1	49.15	2	49.43	49.25	-1	4,707	-0.02%
2024/04/01	1	49.30	2	49.53	49.35	-1	4,709	-0.02%
2024/03/29	7	49.63	7	50.34	50.00	0	4,671	0.00%
2024/03/28	1	51.70	2.8	51.62	51.00	-1.8	4,426	-0.04%
2024/03/27	2	49.58	1	50.70	50.70	1	4,216	0.02%
2024/03/26	3	48.05	0	0.00	48.40	3	4,105	0.07%
2024/03/25	0	0.00	1.2	49.48	49.95	-1.2	4,057	-0.03%
2024/03/22	1	51.60	1	50.60	50.90	0	4,012	0.00%
2024/03/21	0	0.00	12	49.90	51.00	-12	3,964	-0.30%
2024/03/20	15.2	52.08	15	50.77	50.10	0.2	3,935	0.01%
2024/03/19	3	49.82	7.1	49.82	49.75	-4.1	3,747	-0.11%
2024/03/18	0	0.00	0.1	48.40	48.65	-0.1	3,715	0.00%
2024/03/15	0	0.00	10	47.05	47.65	-10	3,704	-0.27%
2024/03/14	1	46.75	3.2	47.28	47.55	-2.2	3,703	-0.06%
2024/03/13	20	48.35	12	48.54	48.50	8	3,701	0.22%
2024/03/12	5.1	47.73	1.1	48.10	48.10	4	3,660	0.11%
2024/03/11	0	0.00	4	47.33	46.90	-4	3,618	-0.11%
2024/03/08	8	47.08	2	47.93	46.90	6	3,605	0.17%
2024/03/07	11	46.35	12	46.66	47.15	-1	3,582	-0.03%
2024/03/06	3	46.55	5	46.01	46.65	-2	3,501	-0.06%
2024/03/05	8.1	45.01	4	45.08	45.10	4.1	3,439	0.12%
2024/03/04	13	45.36	5.1	45.43	45.10	7.9	3,411	0.23%
2024/03/01	8	44.14	13.2	44.09	43.95	-5.2	3,303	-0.16%
2024/02/27	0	0.00	1	43.10	43.65	-1	3,193	-0.03%
2024/02/23	33	44.32	2	44.20	43.25	31	3,197	0.97%
2024/02/22	0	0.00	1	43.45	44.00	-1	3,140	-0.03%
2024/02/16	0	0.00	2.6	43.28	43.50	-2.6	3,115	-0.08%
2024/01/29	2	42.00	10	42.20	42.25	-8	3,291	-0.24%
2024/01/25	0	0.00	2	42.95	42.80	-2	3,605	-0.06%
2024/01/24	0	0.00	15	43.20	43.15	-15	3,620	-0.41%
2024/01/23	1	43.45	1	43.75	43.10	0	3,637	0.00%
2024/01/22	10	43.95	3	44.42	43.95	7	3,630	0.19%
2024/01/19	8	43.74	8.2	43.76	43.70	-0.2	3,632	-0.01%
2024/01/18	1	43.15	0	0.00	42.95	1	3,565	0.03%
2024/01/17	5	42.80	0	0.00	43.00	5	3,746	0.13%
2024/01/16	0	0.00	9	43.06	42.80	-9	3,897	-0.23%
2024/01/15	1	43.20	1	43.35	43.20	0	4,088	0.00%
2024/01/12	5	43.16	1	42.65	42.80	4	4,073	0.10%
2024/01/11	1	43.50	7.8	43.02	43.50	-6.8	3,950	-0.17%
2024/01/10	9	41.20	2	42.00	41.85	7	3,866	0.18%
2024/01/09	8	41.35	0	0.00	41.45	8	3,856	0.21%
2024/01/05	2	41.70	0	0.00	41.40	2	3,859	0.05%
2024/01/04	0	0.00	0.2	41.85	42.10	-0.2	3,845	0.00%
2024/01/02	1	42.10	0	0.00	42.00	1	3,839	0.03%
2023/12/29	2	42.35	0	0.00	42.25	2	3,828	0.05%
2023/12/26	3	43.10	0	0.00	43.10	3	3,769	0.08%
2023/12/25	1	42.50	1	42.40	42.40	0	3,750	0.00%
2023/12/20	2	42.35	22	42.21	42.45	-20	3,712	-0.54%
2023/12/19	3	42.88	0	0.00	42.90	3	3,654	0.08%
2023/12/18	0	0.00	4	44.11	43.70	-4	3,609	-0.11%
2023/12/15	8	43.59	7	43.92	43.10	1	3,550	0.03%
2023/12/14	1	43.25	1	43.40	43.35	0	3,466	0.00%
2023/12/13	1	43.05	0	0.00	43.15	1	3,404	0.03%
2023/12/11	1	42.70	22.1	42.55	42.40	-21.1	3,319	-0.64%
2023/12/08	0	0.00	4	42.63	42.45	-4	3,282	-0.12%
2023/12/06	0.1	41.65	0	0.00	41.70	0.1	3,211	0.00%
2023/12/05	0	0.00	1	41.50	41.85	-1	3,206	-0.03%
2023/12/04	2	41.40	6	41.79	42.00	-4	3,208	-0.12%
2023/12/01	1	41.05	2	41.23	41.10	-1	3,234	-0.03%
2023/11/30	0	0.00	7	40.79	40.80	-7	3,201	-0.22%
2023/11/29	0.1	40.30	1	40.35	40.35	-0.9	3,166	-0.03%
2023/11/28	0	0.00	4	40.10	40.20	-4	3,156	-0.13%
2023/11/24	10	39.40	0	0.00	39.40	10	3,174	0.31%
2023/11/22	20	39.85	4	39.90	39.85	16	3,338	0.48%
2023/11/21	0	0.00	1	39.45	39.50	-1	3,305	-0.03%
2023/11/20	1	39.05	2	39.08	39.05	-1	3,285	-0.03%
2023/11/17	2	38.63	2	38.75	38.70	0	3,289	0.00%
2023/11/14	2	38.25	2	38.25	38.15	0	3,238	0.00%
2023/11/10	2	37.90	4	38.20	37.75	-2	3,212	-0.06%
2023/11/09	0	0.00	1	37.60	37.40	-1	3,172	-0.03%
2023/11/08	1	37.35	0	0.00	37.35	1	3,149	0.03%
2023/11/07	4.1	37.53	0	0.00	37.35	4.1	3,090	0.13%
2023/11/06	9	37.98	6	37.95	37.80	3	3,057	0.10%
2023/11/03	27.1	38.49	11	38.11	37.95	16.1	2,995	0.54%
2023/11/02	2	42.20	2	41.80	42.05	0	2,742	0.00%
2023/11/01	1	40.95	2	41.48	41.30	-1	2,770	-0.04%
2023/10/31	1	40.85	2	41.05	40.95	-1	2,819	-0.04%
2023/10/30	1	41.05	1	40.70	40.65	0	2,800	0.00%
2023/10/27	4	41.70	9	41.15	40.90	-5	2,781	-0.18%
2023/10/26	0	0.00	2	41.00	41.45	-2	2,757	-0.07%
2023/10/25	3	42.67	28	42.32	42.00	-25	2,710	-0.92%
2023/10/24	29.1	41.99	4	42.04	42.15	25.1	2,516	1.00%
2023/10/23	5	41.88	12	41.54	41.40	-7	2,312	-0.30%
2023/10/20	0	0.00	2	39.90	39.85	-2	2,121	-0.09%
2023/10/19	0	0.00	2	39.50	39.55	-2	2,097	-0.10%
2023/10/17	1	39.00	0	0.00	39.00	1	2,098	0.05%
2023/10/13	0	0.00	1	38.80	39.05	-1	2,128	-0.05%
2023/10/12	0	0.00	1	38.40	38.50	-1	2,120	-0.05%
2023/10/03	0	0.00	2	37.85	37.90	-2	2,178	-0.09%
2023/09/27	0	0.00	50	37.25	37.60	-50	2,264	-2.21%
2023/09/18	0	0.00	1	39.65	39.60	-1	2,632	-0.04%
2023/09/15	0	0.00	2	39.25	39.20	-2	2,641	-0.08%
2023/09/14	0	0.00	5	39.08	39.00	-5	2,678	-0.19%
2023/09/12	0	0.00	1	39.70	39.70	-1	2,728	-0.04%
2023/09/11	0	0.00	5	39.25	39.00	-5	2,770	-0.18%
2023/09/08	21	39.50	1	39.35	39.60	20	2,798	0.71%
2023/09/07	0	0.00	2	40.43	40.35	-2	2,809	-0.07%
2023/09/06	6	39.73	6	39.93	40.00	0	2,775	0.00%
2023/09/05	0	0.00	1.2	38.72	38.80	-1.2	2,697	-0.05%
2023/09/04	0	0.00	1	38.70	38.70	-1	2,707	-0.04%
2023/09/01	0	38.47	2	38.35	38.50	-2	2,726	-0.07%
2023/08/31	0	0.00	1.4	38.31	38.35	-1.4	2,721	-0.05%
2023/08/30	0	0.00	1	37.55	37.90	-1	2,726	-0.04%
2023/08/29	1	38.35	0	0.00	37.75	1	2,723	0.04%
2023/08/28	5	38.43	1	38.00	37.95	4	2,689	0.15%
2023/08/25	0	0.00	1	37.20	37.05	-1	2,583	-0.04%
2023/08/24	1	37.25	1	37.00	36.90	0	2,618	0.00%
2023/08/17	1	35.55	1	35.85	35.85	0	2,778	0.00%
2023/08/14	1	36.45	3	36.55	36.55	-2	2,755	-0.07%
2023/08/11	0	0.00	3	36.88	37.05	-3	2,765	-0.11%
2023/08/10	0	0.00	1	36.80	36.70	-1	2,765	-0.04%
2023/08/07	1	37.15	4	37.28	37.35	-3	2,714	-0.11%
2023/08/04	11	36.44	8	36.31	36.30	3	2,659	0.11%
2023/08/01	0	0.00	1	35.65	35.75	-1	2,645	-0.04%
2023/07/31	0.4	35.90	0	0.00	35.75	0.4	2,669	0.01%
2023/07/27	0	0.00	1	35.60	35.75	-1	2,642	-0.04%
2023/07/26	1	35.15	0	0.00	35.20	1	2,635	0.04%
2023/07/25	1.3	35.28	3	35.25	35.45	-1.7	2,677	-0.07%
2023/07/24	0.3	35.50	0	0.00	35.55	0.3	2,680	0.01%
2023/07/20	1	35.70	1	35.70	35.70	0	2,652	0.00%
2023/07/18	1.2	36.03	3.8	36.23	36.00	-2.6	2,620	-0.10%
2023/07/17	6.3	35.56	5	35.70	35.75	1.3	2,592	0.05%
2023/07/14	0.9	35.45	0	0.00	35.45	0.9	2,609	0.03%
2023/07/13	0.1	34.70	0	0.00	34.60	0.1	2,607	0.00%
2023/07/11	0	0.00	1	35.20	35.10	-1	2,604	-0.04%
2023/07/07	2	35.65	0	0.00	35.25	2	2,650	0.08%
2023/07/06	11.4	36.27	1	36.40	36.10	10.4	2,648	0.39%
2023/07/05	0.6	36.00	0	0.00	35.95	0.6	2,646	0.02%
2023/07/04	1	36.00	4	36.01	35.70	-3	2,677	-0.11%
2023/07/03	2	35.75	0	0.00	35.60	2	2,706	0.07%
2023/06/29	6	36.42	8	36.35	36.35	-2	2,720	-0.07%
2023/06/28	1	39.00	0	0.00	38.95	1	2,620	0.04%
2023/06/27	0	0.00	1	39.30	39.15	-1	2,536	-0.04%
2023/06/21	5.4	39.40	1	39.25	39.35	4.4	2,444	0.18%
2023/06/20	0	0.00	1	38.80	39.15	-1	2,428	-0.04%
2023/06/19	0.3	39.30	0	0.00	38.75	0.3	2,383	0.01%
2023/06/16	0.3	39.45	0	0.00	39.45	0.3	2,348	0.01%
2023/06/15	11	39.00	0	0.00	39.00	11	2,320	0.47%
2023/06/14	11	39.65	1	39.30	39.35	10	2,306	0.43%
2023/06/13	0.1	40.00	0	0.00	39.80	0.1	2,278	0.00%
2023/06/12	0	0.00	6	39.80	40.30	-6	2,251	-0.27%
2023/06/09	2.5	40.03	0.5	39.95	40.05	2	2,239	0.09%
2023/06/08	1	40.80	0	0.00	40.70	1	2,223	0.04%
2023/06/06	6	40.50	0	0.00	40.60	6	2,214	0.27%
2023/06/05	3	40.55	0	0.00	40.55	3	2,226	0.13%
2023/06/02	0	0.00	1	40.15	40.15	-1	2,252	-0.04%
2023/06/01	0	0.00	1	40.00	40.00	-1	2,247	-0.04%
2023/05/31	0	0.00	7	39.54	39.50	-7	2,257	-0.31%
2023/05/29	5	39.76	1	40.90	39.55	4	2,282	0.18%
2023/05/26	0	0.00	2	39.43	39.50	-2	2,283	-0.09%
2023/05/19	2	38.50	0	0.00	38.40	2	2,315	0.09%
2023/05/16	0	0.00	1	37.95	37.75	-1	2,324	-0.04%
2023/05/08	0	0.00	1	38.90	38.85	-1	2,384	-0.04%
2023/05/03	0	0.00	1	37.55	37.65	-1	2,523	-0.04%
2023/04/28	1	36.75	1	36.90	37.00	0	2,618	0.00%
2023/04/24	1	37.20	8	37.25	37.20	-7	2,562	-0.27%
2023/04/21	2	37.38	0	0.00	37.30	2	2,560	0.08%
2023/04/20	0	0.00	8	38.12	38.05	-8	2,554	-0.31%
2023/04/19	1	38.30	5	38.50	38.20	-4	2,561	-0.16%
2023/04/13	0	0.00	1	39.15	38.70	-1	2,528	-0.04%
2023/04/11	0	0.00	0.1	38.65	39.05	-0.1	2,474	0.00%
2023/04/06	0	0.00	1	38.30	39.10	-1	2,365	-0.04%
2023/03/31	0	0.00	7	37.95	38.35	-7	2,317	-0.30%
2023/03/28	3	36.87	0	0.00	36.90	3	2,230	0.13%
2023/03/23	32	37.13	0	0.00	36.90	32	2,269	1.41%
2023/03/22	0	0.00	3	37.20	37.10	-3	2,276	-0.13%
2023/03/21	0	36.75	0	0.00	37.00	0	2,272	0.00%
2023/03/20	0	0.00	5	36.55	36.75	-5	2,262	-0.22%
2023/03/17	0	36.15	0	0.00	35.95	0	2,258	0.00%
2023/03/16	2	35.70	0	0.00	35.70	2	2,233	0.09%
2023/03/15	12	36.73	0	0.00	36.30	12	2,230	0.54%
2023/03/10	1	37.00	23	37.30	37.30	-22	2,264	-0.97%
2023/03/08	3	37.27	2	37.53	37.65	1	2,280	0.04%
2023/03/07	25	37.53	4	37.61	37.70	21	2,256	0.93%
2023/03/06	20	37.05	10	37.00	37.00	10	2,209	0.45%
2023/03/02	0	0.00	1	36.30	36.35	-1	2,212	-0.05%
2023/03/01	0	35.70	0	0.00	36.05	0	2,198	0.00%
2023/02/23	0	36.60	2	37.00	37.00	-2	2,057	-0.10%
2023/02/22	0	0.00	44	36.00	36.55	-44	2,048	-2.15%
2023/02/15	0	0.00	1	35.60	35.35	-1	2,208	-0.05%
2023/02/14	0	0.00	1	35.65	35.60	-1	2,218	-0.05%
2023/02/10	0	0.00	12	35.91	35.90	-12	2,307	-0.52%
2023/02/08	1	35.85	10	35.85	35.85	-9	2,344	-0.38%
2023/02/03	10	35.80	0	0.00	36.20	10	2,314	0.43%
2023/02/02	1	35.55	0	0.00	35.80	1	2,255	0.04%
2023/02/01	0	0.00	2	34.80	34.65	-2	2,211	-0.09%
2023/01/31	8	34.80	0	0.00	34.60	8	2,197	0.36%
2023/01/16	0	0.00	3	33.60	33.65	-3	2,219	-0.14%
2023/01/13	0	0.00	1	33.00	32.95	-1	2,245	-0.04%
2023/01/10	0	0.00	1	33.80	33.80	-1	2,593	-0.04%
2022/12/27	0	0.00	1	32.85	32.65	-1	2,701	-0.04%
2022/12/23	0	0.00	1	32.55	32.90	-1	2,727	-0.04%
2022/12/21	1	32.40	0	0.00	32.20	1	2,786	0.04%
2022/12/20	2	32.28	0	0.00	32.45	2	2,801	0.07%
2022/12/19	0	0.00	1	33.00	33.20	-1	2,836	-0.04%
2022/12/15	0	0.00	6	33.10	33.20	-6	2,832	-0.21%
2022/12/02	1	34.20	1	34.10	34.20	0	2,933	0.00%
2022/12/01	0	0.00	1	34.10	34.10	-1	2,937	-0.03%
2022/11/30	11	33.61	0	0.00	33.60	11	2,935	0.37%
2022/11/28	0	0.00	1	33.15	33.15	-1	2,943	-0.03%
2022/11/24	0	0.00	1	33.50	33.65	-1	2,977	-0.03%
2022/11/21	0	0.00	1	33.35	33.20	-1	2,961	-0.03%
2022/11/18	3	34.08	0	0.00	33.80	3	2,928	0.10%
2022/11/17	0	0.00	32	33.51	33.95	-32	2,898	-1.10%
2022/11/15	0	0.00	1	32.90	33.15	-1	2,814	-0.04%
2022/11/11	31	32.51	2	32.55	32.50	29	2,784	1.04%
2022/11/10	0	0.00	5	32.20	32.20	-5	2,760	-0.18%
2022/11/09	5	32.35	0.3	32.40	32.30	4.7	2,752	0.17%
2022/11/08	1	32.05	2	32.15	32.00	-1	2,728	-0.04%
2022/11/04	2	31.45	0	0.00	31.60	2	2,715	0.07%
2022/11/03	0	0.00	1.1	32.05	32.25	-1.1	2,679	-0.04%
2022/11/02	8	31.95	0	0.00	31.95	8	2,687	0.30%
2022/11/01	0	0.00	1	32.00	31.65	-1	2,720	-0.04%
2022/10/31	1	32.15	2	31.88	31.75	-1	2,776	-0.04%
2022/10/28	4	31.36	6	31.93	31.40	-2	2,801	-0.07%
2022/10/27	1	31.65	1.2	31.61	31.70	-0.2	2,773	-0.01%
2022/10/26	0.2	30.85	0	0.00	30.60	0.2	2,791	0.01%
2022/10/25	0	0.00	1	31.05	30.70	-1	2,774	-0.04%
2022/10/24	2	31.65	7	31.94	31.25	-5	2,808	-0.18%
2022/10/21	1	32.25	1	31.95	31.85	0	2,761	0.00%
2022/10/20	10	32.03	1	32.15	32.20	9	2,735	0.33%
2022/10/19	3	32.53	5	32.44	32.30	-2	2,646	-0.08%
2022/10/18	1	30.35	4	30.76	31.00	-3	2,465	-0.12%
2022/10/14	1	29.35	0	0.00	29.30	1	2,507	0.04%
2022/10/13	4	28.80	1	28.45	28.40	3	2,567	0.12%
2022/10/07	0	0.00	1	30.80	30.90	-1	2,649	-0.04%
2022/10/06	0	0.00	1	30.75	31.00	-1	2,689	-0.04%
2022/10/05	5	31.15	3	30.95	30.95	2	2,703	0.07%
2022/10/04	2	30.38	1	30.60	30.60	1	2,718	0.04%
2022/10/03	3	29.53	3	29.70	29.70	0	2,752	0.00%
2022/09/29	2	29.90	0	0.00	29.70	2	2,886	0.07%
2022/09/26	1	30.00	0	0.00	29.85	1	3,054	0.03%
2022/09/23	0	0.00	4	31.94	31.75	-4	3,111	-0.13%
2022/09/22	1	32.00	0	0.00	32.00	1	3,218	0.03%
2022/09/20	0.2	32.95	1	32.90	32.85	-0.8	3,458	-0.02%
2022/09/19	1	32.70	4	32.88	32.70	-3	3,500	-0.09%
2022/09/16	11	32.77	0	0.00	32.75	11	3,540	0.31%
2022/09/15	0	0.00	2	33.50	33.25	-2	3,556	-0.06%
2022/09/13	1	34.05	3	33.90	33.80	-2	3,611	-0.06%
2022/09/12	5	34.00	5	33.71	33.80	0	3,635	0.00%
2022/09/08	3	33.35	2	34.18	34.25	1	3,649	0.03%
2022/09/06	1	33.60	0	0.00	33.40	1	3,690	0.03%
2022/09/02	1	34.55	3	34.60	34.50	-2	3,692	-0.05%
2022/09/01	1	35.20	10	35.40	35.10	-9	3,657	-0.25%
2022/08/31	6	35.73	2	35.85	35.75	4	3,671	0.11%
2022/08/30	1	36.20	0	0.00	36.15	1	3,661	0.03%
2022/08/29	2	35.85	0	0.00	36.00	2	3,680	0.05%
2022/08/26	1	36.90	0	0.00	36.80	1	3,705	0.03%
2022/08/22	15	36.98	0	0.00	36.85	15	3,793	0.40%
2022/08/19	3	37.15	2	36.85	37.15	1	3,802	0.03%
2022/08/18	1	36.45	0	0.00	36.40	1	3,773	0.03%
2022/08/16	2	36.50	0	0.00	36.50	2	3,765	0.05%
2022/08/12	0	0.00	5	36.15	36.30	-5	3,747	-0.13%
2022/08/11	2	35.45	0	0.00	35.70	2	3,764	0.05%
2022/08/10	2	35.15	0	0.00	35.10	2	3,769	0.05%
2022/08/09	1	35.65	2	35.38	35.45	-1	3,776	-0.03%
2022/08/08	0	0.00	2	35.53	35.60	-2	3,783	-0.05%
2022/08/05	2	34.85	1	34.90	34.90	1	3,757	0.03%
2022/08/04	0	0.00	1	34.60	34.20	-1	3,723	-0.03%
2022/08/03	1	33.95	1	33.75	34.00	0	3,721	0.00%
2022/08/02	1	34.25	0	0.00	34.15	1	3,742	0.03%
2022/08/01	2	35.28	0	0.00	35.20	2	3,763	0.05%
2022/07/28	6	35.23	0	0.00	35.30	6	3,763	0.16%
2022/07/27	1	35.05	0	0.00	35.40	1	3,794	0.03%
2022/07/26	0	35.65	5	35.10	35.15	-5	3,804	-0.13%
2022/07/25	0	0.00	1	35.60	35.80	-1	3,829	-0.03%
2022/07/22	5	36.08	0	0.00	35.95	5	3,843	0.13%
2022/07/21	6	35.88	3	36.17	36.30	3	3,839	0.08%
2022/07/20	1	35.75	2	35.55	35.40	-1	3,835	-0.03%
2022/07/19	7	34.75	0	0.00	35.20	7	3,839	0.18%
2022/07/18	5	34.33	4.1	34.49	35.00	0.9	3,864	0.02%
2022/07/15	4.1	33.44	3	33.78	33.85	1.1	3,843	0.03%
2022/07/14	0	0.00	72	33.00	32.95	-72	3,835	-1.88%
2022/07/13	1	33.20	21	32.80	32.90	-20	3,822	-0.52%
2022/07/12	2	32.68	0	0.00	32.25	2	3,819	0.05%
2022/07/11	1	34.80	1	34.15	33.90	0	3,800	0.00%
2022/07/08	8.1	35.12	3	35.37	35.45	5.1	3,775	0.14%
2022/07/07	11	33.72	2	33.93	34.15	9	3,746	0.24%
2022/07/06	3	33.65	7	34.06	33.15	-4	3,749	-0.11%
2022/07/05	4	33.86	0	0.00	33.95	4	3,748	0.11%
2022/07/04	3	34.03	0	0.00	33.60	3	3,727	0.08%
2022/07/01	4.1	35.80	5	35.57	35.45	-0.9	3,711	-0.02%
2022/06/30	6	37.32	16	37.32	36.95	-10	3,623	-0.28%
2022/06/29	3	39.23	0	0.00	39.10	3	3,526	0.09%
2022/06/28	8.1	45.00	2	45.35	44.80	6.1	3,423	0.18%
2022/06/27	5	46.10	0	0.00	46.15	5	3,302	0.15%
2022/06/24	1	46.00	0	0.00	45.60	1	3,282	0.03%
2022/06/23	39	45.90	0	0.00	45.75	39	3,261	1.20%
2022/06/22	2	47.28	1	46.85	46.80	1	3,238	0.03%
2022/06/21	0.8	48.00	0	0.00	47.80	0.8	3,213	0.02%
2022/06/20	0	0.00	0	47.15	47.10	0	3,226	0.00%
2022/06/17	1	47.85	10	48.00	48.50	-9	3,218	-0.28%
2022/06/16	0.1	49.10	5.8	49.39	48.70	-5.7	3,252	-0.18%
2022/06/15	0	0.00	1	50.10	49.90	-1	3,323	-0.03%
2022/06/08	0	0.00	5	50.30	50.50	-5	3,600	-0.14%
2022/06/06	2	50.13	2	50.25	50.20	0	3,746	0.00%
2022/06/02	2	49.80	2	49.68	49.75	0	3,840	0.00%
2022/06/01	2	49.45	3	49.63	49.60	-1	4,021	-0.02%
2022/05/31	2	48.90	0	0.00	48.55	2	4,144	0.05%
2022/05/30	3	48.90	1	48.90	48.90	2	4,315	0.05%
2022/05/27	1	48.45	5	48.58	48.60	-4	4,516	-0.09%
2022/05/25	0	0.00	3	48.00	48.00	-3	6,331	-0.05%
2022/05/23	2	48.30	1	48.00	48.00	1	6,431	0.02%
2022/05/20	4	48.36	4	48.28	48.35	0	6,532	0.00%
2022/05/19	4	48.15	0	0.00	48.35	4	6,686	0.06%
2022/05/18	0	0.00	16	47.85	47.85	-16	6,697	-0.24%
2022/05/17	0	0.00	4	47.03	47.30	-4	6,838	-0.06%
2022/05/16	0	0.00	1	46.60	46.50	-1	6,863	-0.01%
2022/05/13	2	45.68	2	45.93	45.95	0	6,866	0.00%
2022/05/12	3	45.70	1	45.35	45.35	2	6,896	0.03%
2022/05/11	2	45.83	2	45.98	45.85	0	6,903	0.00%
2022/05/10	1.2	45.83	0	0.00	46.40	1.2	6,916	0.02%
2022/05/09	2	47.20	0	0.00	46.35	2	6,936	0.03%
2022/05/06	1	47.35	2	47.98	48.10	-1	6,993	-0.01%
2022/05/05	5	48.04	0	0.00	48.15	5	7,055	0.07%
2022/05/04	0.3	47.75	0	0.00	47.25	0.3	7,083	0.00%
2022/05/03	1	46.85	0	0.00	47.25	1	7,167	0.01%
2022/04/29	3	47.17	1	47.70	46.70	2	7,237	0.03%
2022/04/27	1.2	45.60	1	45.75	46.50	0.2	7,377	0.00%
2022/04/26	13.1	47.51	0	0.00	46.55	13.1	7,462	0.17%
2022/04/25	11.3	47.22	1	47.35	46.95	10.3	7,652	0.13%
2022/04/22	5	48.50	0	0.00	48.60	5	7,729	0.06%
2022/04/21	0	48.75	0	0.00	48.50	0	8,139	0.00%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/15	1	47.90	1	47.90	47.85	0	9,303	0.00%
2022/04/14	5	48.31	1	48.40	48.35	4	9,365	0.04%
2022/04/13	7	48.14	0	0.00	48.30	7	9,407	0.07%
2022/04/12	10	48.00	0	0.00	48.00	10	9,395	0.11%
2022/04/11	1.3	49.74	0	0.00	48.85	1.3	9,381	0.01%
2022/04/08	3	49.90	0	0.00	50.10	3	9,381	0.03%
2022/04/07	4	50.03	1	50.00	49.80	3	9,391	0.03%
2022/04/01	1	50.80	1	51.20	51.20	0	9,445	0.00%
2022/03/31	1	51.60	1	51.50	51.40	0	9,529	0.00%
2022/03/30	0.1	52.00	10	51.90	51.70	-9.9	9,584	-0.10%
2022/03/29	12.1	52.00	10	51.70	51.70	2.1	9,654	0.02%
2022/03/25	0	0.00	8	51.76	51.70	-8	9,890	-0.08%
2022/03/23	13	52.00	12	52.10	52.20	1	9,951	0.01%
2022/03/22	2	51.90	2	52.05	52.10	0	10,013	0.00%
2022/03/21	4	52.30	2	52.90	52.10	2	10,032	0.02%
2022/03/18	13	51.93	6	52.00	51.70	7	10,045	0.07%
2022/03/17	35	51.06	8	51.18	51.40	27	9,960	0.27%
2022/03/16	37.4	50.57	2	50.20	50.30	35.4	9,904	0.36%
2022/03/15	3.1	51.00	0	0.00	50.80	3.1	9,856	0.03%
2022/03/14	1	51.80	8	51.60	51.80	-7	9,852	-0.07%
2022/03/11	1	51.00	7	51.41	51.50	-6	9,861	-0.06%
2022/03/10	5	51.54	1	51.90	51.30	4	9,886	0.04%
2022/03/09	2	50.90	4	50.63	51.10	-2	9,853	-0.02%
2022/03/08	2	50.05	2	50.35	50.20	0	9,866	0.00%
2022/03/07	3	50.67	2	50.60	50.30	1	9,792	0.01%
2022/03/04	5	51.64	3	51.70	51.60	2	9,667	0.02%
2022/03/03	24	51.94	15	52.26	51.80	9	9,586	0.09%
2022/03/02	9	51.30	5	51.54	51.40	4	9,508	0.04%
2022/03/01	48	51.94	18	51.65	51.20	30	9,347	0.32%
2022/02/25	29	51.47	24	51.42	52.00	5	8,431	0.06%
2022/02/24	4.6	47.46	2	48.15	47.35	2.6	7,667	0.03%
2022/02/23	8	48.54	25	48.19	48.50	-17	7,671	-0.22%
2022/02/22	4	48.20	8	47.78	48.15	-4	7,780	-0.05%
2022/02/21	5	49.33	2	49.13	49.15	3	7,954	0.04%
2022/02/18	6	48.25	0	0.00	48.75	6	8,077	0.07%
2022/02/17	5	48.12	10	48.11	48.25	-5	8,172	-0.06%
2022/02/16	2	47.10	1	47.30	46.95	1	8,150	0.01%
2022/02/15	3	46.43	0	0.00	46.30	3	8,186	0.04%
2022/02/14	6	46.36	1	46.55	46.50	5	8,258	0.06%
2022/02/11	5	47.37	0	0.00	47.40	5	8,348	0.06%
2022/02/10	1	47.10	2.2	47.11	47.40	-1.2	8,586	-0.01%
2022/02/09	1	46.35	2	46.70	47.10	-1	8,604	-0.01%
2022/02/08	4	46.25	0	0.00	46.35	4	8,631	0.05%
2022/02/07	2	46.03	0	0.00	45.80	2	8,580	0.02%
2022/01/26	5	46.00	0	0.00	46.00	5	8,515	0.06%
2022/01/25	7.2	46.23	2	46.15	45.75	5.2	8,508	0.06%
2022/01/24	4	46.91	1	47.00	47.00	3	8,428	0.04%
2022/01/21	14	47.81	2	47.78	47.60	12	8,450	0.14%
2022/01/20	3	47.87	0	0.00	48.45	3	8,401	0.04%
2022/01/19	4	48.35	5	48.25	47.80	-1	8,344	-0.01%
2022/01/18	8.1	49.42	1	50.50	48.80	7.1	8,256	0.09%
2022/01/17	10	49.58	18.1	49.64	49.50	-8.1	8,058	-0.10%
2022/01/14	12.1	50.18	7	49.33	49.15	5.1	7,963	0.06%
2022/01/13	43	51.77	71	51.88	51.30	-28	7,572	-0.37%
2022/01/12	18	48.47	8	49.31	49.70	10	6,735	0.15%
2022/01/10	1	47.45	2	47.40	47.40	-1	6,531	-0.02%
2022/01/07	0	0.00	4	47.68	47.10	-4	6,572	-0.06%
2022/01/06	1	48.30	6	48.25	48.30	-5	6,564	-0.08%
2022/01/05	3	48.00	0	0.00	48.10	3	6,602	0.05%
2022/01/04	1	48.00	0	0.00	48.05	1	6,610	0.02%
2022/01/03	0	0.00	4	48.71	47.95	-4	6,616	-0.06%
2021/12/30	0	0.00	2	48.60	48.60	-2	6,584	-0.03%
2021/12/29	5	48.30	0	0.00	48.60	5	6,595	0.08%
2021/12/28	14	48.85	0	0.00	48.50	14	6,615	0.21%
2021/12/27	1	49.20	5	49.08	49.10	-4	6,588	-0.06%
2021/12/24	1	48.35	3	48.37	48.30	-2	6,555	-0.03%
2021/12/23	1	47.75	6	47.92	48.10	-5	6,556	-0.08%
2021/12/22	6	48.05	1	47.90	48.10	5	6,690	0.07%
2021/12/21	0	0.00	3	47.40	47.50	-3	6,587	-0.05%
2021/12/17	13	46.27	1	46.85	46.20	12	6,547	0.18%
2021/12/16	2	46.70	4	46.63	46.65	-2	6,626	-0.03%
2021/12/14	1	45.35	2	46.00	45.05	-1	6,732	-0.01%
2021/12/13	2	46.80	0	0.00	46.45	2	6,835	0.03%
2021/12/10	0	0.00	1	46.40	46.40	-1	6,850	-0.01%
2021/12/09	2	46.25	5	46.20	46.30	-3	6,874	-0.04%
2021/12/07	6	46.84	1	47.00	46.80	5	6,964	0.07%
2021/12/06	3	46.87	4	46.90	47.25	-1	7,034	-0.01%
2021/12/03	7	46.22	2	46.33	46.55	5	7,241	0.07%
2021/12/02	0	0.00	3	45.70	45.70	-3	7,455	-0.04%
2021/12/01	3	45.45	0	0.00	46.10	3	7,688	0.04%
2021/11/30	7	45.51	0	0.00	46.15	7	8,094	0.09%
2021/11/26	4	45.34	0	0.00	45.20	4	8,644	0.05%
2021/11/24	1	46.50	2	46.38	46.55	-1	8,842	-0.01%
2021/11/22	2	47.35	2	47.20	47.45	0	9,438	0.00%
2021/11/19	17.3	47.31	19	48.10	47.30	-1.7	9,517	-0.02%
2021/11/18	4	48.58	21	48.27	48.40	-17	9,498	-0.18%
2021/11/17	1	48.35	11	47.50	48.35	-10	9,347	-0.11%
2021/11/16	9	46.75	9	46.55	46.30	0	9,213	0.00%
2021/11/15	6	47.15	5	47.10	47.15	1	9,247	0.01%
2021/11/12	3	45.87	0.6	45.80	45.75	2.4	9,353	0.03%
2021/11/10	3	45.85	0	0.00	45.80	3	9,771	0.03%
2021/11/09	61	47.31	2	46.80	46.55	59	10,257	0.58%
2021/11/08	2	46.40	0	0.00	46.90	2	11,219	0.02%
2021/11/05	10	46.10	0	0.00	46.70	10	12,495	0.08%
2021/11/04	1	46.90	4	47.00	46.45	-3	12,611	-0.02%
2021/11/02	2	46.68	1	46.55	45.65	1	13,311	0.01%
2021/11/01	1	46.65	1	46.60	46.65	0	13,817	0.00%
2021/10/29	1	47.10	0	0.00	46.15	1	14,127	0.01%
2021/10/28	4	46.80	7	46.89	47.10	-3	14,375	-0.02%
2021/10/27	4	45.63	1	46.05	46.15	3	14,447	0.02%
2021/10/26	3	45.80	1	45.55	45.65	2	14,582	0.01%
2021/10/25	0	0.00	1	45.35	45.50	-1	14,576	-0.01%
2021/10/22	4	45.23	3	45.60	45.20	1	14,631	0.01%
2021/10/21	1	45.60	1	45.20	44.90	0	14,726	0.00%
2021/10/20	2	45.85	0	0.00	45.45	2	14,803	0.01%
2021/10/19	1	44.70	2	45.85	45.85	-1	14,875	-0.01%
2021/10/18	3	44.10	1	44.00	44.20	2	14,949	0.01%
2021/10/14	4	43.30	0	0.00	43.70	4	15,270	0.03%
2021/10/12	0	0.00	3	44.80	44.30	-3	15,531	-0.02%
2021/10/08	3	45.48	0	0.00	45.20	3	15,779	0.02%
2021/10/07	6	46.27	0	0.00	46.10	6	15,972	0.04%
2021/10/06	1	47.00	0	0.00	44.95	1	16,352	0.01%
2021/10/05	5	46.27	1	46.30	46.45	4	16,496	0.02%
2021/10/04	1	46.10	4	45.60	44.90	-3	16,513	-0.02%
2021/10/01	2	46.05	0	0.00	46.10	2	16,612	0.01%
2021/09/30	10	48.03	10	48.11	47.70	0	16,782	0.00%
2021/09/29	12	48.11	5.8	47.47	47.55	6.2	16,754	0.04%
2021/09/28	1	50.50	1	51.20	50.50	0	16,683	0.00%
2021/09/27	2	51.65	1	51.70	51.60	1	16,736	0.01%
2021/09/24	8	51.78	0	0.00	52.10	8	16,784	0.05%
2021/09/23	15	51.98	0	0.00	51.80	15	16,730	0.09%
2021/09/22	3	51.27	1	52.40	52.50	2	16,601	0.01%
2021/09/17	1	53.40	0	0.00	53.30	1	16,502	0.01%
2021/09/16	10	53.74	1	53.30	53.20	9	16,407	0.05%
2021/09/15	4	54.75	10	54.85	54.90	-6	16,242	-0.04%
2021/09/13	12	56.10	1	56.00	55.60	11	16,251	0.07%
2021/09/10	1	56.20	4	56.10	57.00	-3	16,254	-0.02%
2021/09/09	30	54.56	35	53.52	54.90	-5	16,218	-0.03%
2021/09/08	10	54.59	11	53.73	53.60	-1	16,168	-0.01%
2021/09/07	10	56.43	3	57.03	56.90	7	16,026	0.04%
2021/09/06	20	59.37	11	59.06	59.00	9	15,808	0.06%
2021/09/03	16	59.70	16.5	59.86	60.90	-0.5	15,565	0.00%
2021/09/02	13	57.58	16.1	58.87	57.10	-3.1	15,242	-0.02%
2021/09/01	23	59.91	22	59.46	59.80	1	15,195	0.01%
2021/08/31	7.1	57.94	11	58.29	58.80	-3.9	15,020	-0.03%
2021/08/30	57	57.89	53	57.73	58.10	4	14,967	0.03%
2021/08/27	27	58.15	37	57.16	56.60	-10	14,812	-0.07%
2021/08/26	23	56.51	15	56.02	56.50	8	14,355	0.06%
2021/08/25	9	56.30	15	56.15	55.30	-6	14,292	-0.04%
2021/08/24	7	55.90	13	55.48	55.30	-6	14,183	-0.04%
2021/08/23	20	55.17	13	54.88	55.60	7	14,114	0.05%
2021/08/20	60	54.53	53	53.93	53.50	7	14,033	0.05%
2021/08/19	12	55.09	26.5	54.42	54.00	-14.5	13,916	-0.10%
2021/08/18	23	52.63	19	52.76	55.20	4	13,872	0.03%
2021/08/17	40	52.39	53	53.20	51.50	-13	13,745	-0.09%
2021/08/16	26	54.63	22	54.14	53.90	4	13,497	0.03%
2021/08/13	38	56.92	45	56.62	56.40	-7	13,206	-0.05%
2021/08/12	73	56.52	82	56.39	57.30	-9	12,622	-0.07%
2021/08/11	263	56.27	290	56.24	54.00	-27	11,454	-0.24%	大買/大賣/
2021/08/10	9	52.99	5	53.48	54.00	4	10,213	0.04%
2021/08/09	11	54.85	9	54.74	54.20	2	10,159	0.02%
2021/08/06	63	56.61	46	57.47	56.20	17	10,026	0.17%
2021/08/05	33	58.52	27	59.03	59.20	6	9,673	0.06%
2021/08/04	6	56.17	5.5	56.44	56.80	0.5	9,365	0.01%
2021/08/03	4	54.63	19.9	55.00	56.20	-15.9	9,201	-0.17%
2021/08/02	21	53.54	43	52.94	53.00	-22	8,902	-0.25%
2021/07/30	15	52.73	43	53.27	53.30	-28	8,827	-0.32%
2021/07/29	5	51.50	2	51.60	51.80	3	8,735	0.03%
2021/07/28	37	50.44	11	50.88	50.80	26	8,793	0.30%
2021/07/27	10	51.96	0	0.00	51.50	10	8,871	0.11%
2021/07/26	2	51.95	9	52.79	52.80	-7	8,887	-0.08%
2021/07/23	4	50.90	3	51.37	50.70	1	9,021	0.01%
2021/07/22	22	51.67	0	0.00	51.50	22	9,177	0.24%
2021/07/21	9	51.28	5	51.38	51.60	4	9,119	0.04%
2021/07/20	18	51.00	7	51.86	50.50	11	9,067	0.12%
2021/07/19	8	53.60	0	0.00	53.30	8	8,878	0.09%
2021/07/16	5	54.60	29	54.93	55.20	-24	9,090	-0.26%
2021/07/15	6	53.13	9	53.64	54.30	-3	9,320	-0.03%
2021/07/14	7	52.71	76	52.30	52.60	-69	9,389	-0.73%
2021/07/13	28	52.36	24	53.36	51.60	4	9,269	0.04%
2021/07/12	10	50.50	14	50.98	51.00	-4	9,017	-0.04%
2021/07/09	5	49.48	3	49.50	49.75	2	8,937	0.02%
2021/07/08	3	49.93	3	50.07	50.10	0	9,061	0.00%
2021/07/07	3	50.63	11	50.45	51.20	-8	9,058	-0.09%
2021/07/06	2	48.90	0	0.00	48.80	2	8,977	0.02%
2021/07/05	2	49.30	14	49.50	49.25	-12	9,205	-0.13%
2021/07/02	18	48.15	1	47.65	47.55	17	9,422	0.18%
2021/07/01	1	47.55	0	0.00	48.20	1	9,486	0.01%
2021/06/30	0	0.00	0.5	47.10	47.60	-0.5	9,534	-0.01%
2021/06/29	14	47.10	1	47.35	47.10	13	9,631	0.13%
2021/06/28	6	48.05	0	0.00	47.80	6	9,965	0.06%
2021/06/25	2	47.75	0	0.00	47.55	2	10,123	0.02%
2021/06/23	0	0.00	5	47.45	47.80	-5	10,547	-0.05%
2021/06/22	3	47.23	0.2	47.00	47.10	2.8	10,673	0.03%
2021/06/21	10	47.33	10	47.55	47.15	0	10,830	0.00%
2021/06/18	6	49.03	4	48.86	48.25	2	11,158	0.02%
2021/06/17	2	49.10	20	49.33	49.65	-18	11,326	-0.16%
2021/06/16	8	48.79	28	49.36	48.65	-20	11,718	-0.17%
2021/06/15	12	48.49	1	48.75	48.50	11	12,590	0.09%
2021/06/10	3	47.90	1	48.65	48.10	2	13,816	0.01%
2021/06/09	8.2	48.38	15	48.31	47.85	-6.8	14,069	-0.05%
2021/06/08	3.1	47.93	28	48.34	49.00	-24.9	14,010	-0.18%
2021/06/07	0	0.00	10	45.45	46.15	-10	13,821	-0.07%
2021/06/04	10.1	45.45	0	0.00	45.20	10.1	13,751	0.07%
2021/06/03	1.1	46.60	2	46.43	46.45	-0.9	13,755	-0.01%
2021/06/02	0	0.00	6	46.64	47.05	-6	13,713	-0.04%
2021/06/01	4	45.60	1	45.60	45.70	3	13,645	0.02%
2021/05/31	5	45.50	15	45.43	45.55	-10	13,783	-0.07%
2021/05/28	0.1	44.90	7	45.02	44.95	-6.9	13,867	-0.05%
2021/05/27	5	43.96	1	44.10	44.35	4	13,998	0.03%
2021/05/26	2	44.25	1	45.85	44.25	1	14,215	0.01%
2021/05/25	6	43.38	10.3	44.48	44.95	-4.3	14,463	-0.03%
2021/05/24	2	42.20	7	42.56	42.80	-5	14,493	-0.03%
2021/05/21	3	42.22	0	0.00	42.35	3	14,601	0.02%
2021/05/20	1	42.10	1	42.00	41.70	0	14,780	0.00%
2021/05/18	5	40.20	1	41.60	42.55	4	15,159	0.03%
2021/05/17	1	40.10	32	40.92	39.65	-31	15,295	-0.20%
2021/05/14	5	43.03	5	43.31	42.35	0	15,213	0.00%
2021/05/13	23	41.46	22	42.50	42.50	1	15,101	0.01%
2021/05/12	4	40.56	6	42.10	41.65	-2	14,970	-0.01%
2021/05/11	13	41.67	18	41.51	41.80	-5	14,889	-0.03%
2021/05/10	0.1	44.90	1.5	44.85	44.85	-1.5	14,764	-0.01%
2021/05/07	5	44.73	9	45.18	45.90	-4	14,805	-0.03%
2021/05/06	1	44.39	0	0.00	43.90	1	14,811	0.01%
2021/05/05	3	44.30	9	45.36	43.90	-6	14,819	-0.04%
2021/05/04	13.5	44.62	22	44.28	45.00	-8.5	14,918	-0.06%
2021/05/03	4.5	47.54	6	47.30	46.30	-1.5	14,913	-0.01%
2021/04/29	38.3	47.90	7	48.12	47.70	31.3	14,963	0.21%
2021/04/28	7	50.01	17.8	50.21	50.30	-10.8	14,973	-0.07%
2021/04/27	6	49.08	6	49.17	48.85	0	15,031	0.00%
2021/04/26	22	48.66	7	49.14	48.80	15	15,380	0.10%
2021/04/23	7	47.78	13	47.45	48.00	-6	15,402	-0.04%
2021/04/22	28	49.65	22	49.06	47.30	6	15,496	0.04%
2021/04/21	48	49.09	14.7	49.54	49.70	33.3	15,210	0.22%
2021/04/20	17	47.92	28	47.56	47.50	-11	14,944	-0.07%
2021/04/19	25	46.76	3	46.30	46.70	22	15,115	0.15%
2021/04/16	0	0.00	2.1	46.50	46.65	-2.1	15,137	-0.01%
2021/04/15	5	44.80	5	45.20	45.25	0	15,095	0.00%
2021/04/14	12	45.44	7	44.96	44.75	5	15,118	0.03%
2021/04/13	11	46.94	19	46.25	45.70	-8	15,079	-0.05%
2021/04/12	5	47.26	7	47.39	46.90	-2	14,988	-0.01%
2021/04/09	29	46.97	17	47.22	46.85	12	14,866	0.08%
2021/04/08	12	46.54	27	46.65	47.50	-15	14,645	-0.10%
2021/04/07	12	45.48	12	45.68	45.30	0	14,326	0.00%
2021/04/06	11	45.19	18	45.03	45.30	-7	14,332	-0.05%
2021/04/01	9	44.02	13	44.32	44.20	-4	14,267	-0.03%
2021/03/31	42	45.14	12	45.43	44.25	30	14,237	0.21%
2021/03/30	6	43.92	14	44.35	44.90	-8	13,925	-0.06%
2021/03/29	14	44.36	15	44.31	44.15	-1	13,837	-0.01%
2021/03/26	5	43.98	21	44.40	44.65	-16	13,744	-0.12%
2021/03/25	18.3	42.98	3	43.20	43.30	15.3	13,609	0.11%
2021/03/24	27.2	43.71	17	44.32	43.05	10.2	13,697	0.07%
2021/03/23	11	44.12	9	44.18	44.10	2	13,653	0.01%
2021/03/22	48.1	43.03	36	43.31	42.95	12.1	13,468	0.09%
2021/03/19	28.1	43.60	7.7	43.65	43.50	20.3	13,552	0.15%
2021/03/18	43	42.79	52.2	43.17	43.75	-9.2	13,281	-0.07%
2021/03/17	36	40.78	58	40.36	40.65	-22	12,769	-0.17%
2021/03/16	18	38.17	13	38.31	38.60	5	11,893	0.04%
2021/03/15	9	37.98	31	38.95	38.20	-22	11,979	-0.18%
2021/03/12	1	37.00	3	37.22	37.40	-2	11,844	-0.02%
2021/03/11	2.2	36.37	0	0.00	36.80	2.2	12,524	0.02%
2021/03/09	0	0.00	8	36.55	36.65	-8	13,568	-0.06%
2021/03/08	3	36.78	2	36.70	36.70	1	13,606	0.01%
2021/03/05	2	36.98	1	37.10	37.10	1	13,632	0.01%
2021/03/04	0	0.00	2	38.35	37.35	-2	13,696	-0.01%
2021/03/03	2.7	37.12	2	37.03	37.75	0.7	13,544	0.01%
2021/03/02	18	37.46	22	38.10	37.30	-4	13,437	-0.03%
2021/02/26	10	37.64	2	37.85	37.70	8	13,320	0.06%
2021/02/25	5	38.47	23.7	38.30	38.95	-18.7	13,274	-0.14%
2021/02/24	0	0.00	10	37.15	37.00	-10	13,110	-0.08%
2021/02/23	2	36.50	15	36.50	36.50	-13	12,989	-0.10%
2021/02/22	23	37.10	3	37.28	37.25	20	12,899	0.16%
2021/02/19	3	36.77	18	37.04	37.35	-15	12,757	-0.12%
2021/02/18	18	36.14	11	35.38	36.45	7	12,566	0.06%
2021/02/17	15	35.73	3	35.20	35.25	12	12,409	0.10%
2021/02/05	0	0.00	3	34.80	34.35	-3	12,224	-0.02%
2021/02/04	4	34.00	0	0.00	34.00	4	12,219	0.03%
2021/02/03	11	34.16	21	34.39	34.35	-10	12,306	-0.08%
2021/02/02	4	35.11	0	0.00	34.70	4	12,344	0.03%
2021/02/01	0	0.00	0.8	32.90	33.65	-0.8	12,206	-0.01%
2021/01/29	2	33.90	12	33.88	33.65	-10	12,151	-0.08%
2021/01/28	17	34.36	2	34.85	34.50	15	12,056	0.12%
2021/01/27	5	35.55	3	35.52	35.25	2	11,987	0.02%
2021/01/26	7	35.91	0	0.00	35.00	7	11,917	0.06%
2021/01/25	1	36.50	11	36.69	36.30	-10	11,730	-0.09%
2021/01/22	0	0.00	11	36.94	37.25	-11	11,588	-0.09%
2021/01/21	19	36.77	5	36.53	37.10	14	11,389	0.12%
2021/01/20	16	35.93	11	36.76	35.70	5	11,107	0.05%
2021/01/19	29	37.28	7	37.59	37.05	22	10,777	0.20%
2021/01/18	1	36.15	2	36.30	36.35	-1	10,311	-0.01%
2021/01/15	3	36.20	1	36.05	35.55	2	10,167	0.02%
2021/01/14	3	36.23	0	0.00	36.30	3	9,987	0.03%
2021/01/13	15	36.37	18	36.25	36.40	-3	9,871	-0.03%
2021/01/12	2	36.20	3	36.08	35.80	-1	9,708	-0.01%
2021/01/11	6	35.33	22.5	35.35	35.65	-16.5	9,181	-0.18%
2021/01/08	4	35.48	0	0.00	35.10	4	9,041	0.04%
2021/01/07	20	35.20	12.5	35.11	35.25	7.5	8,917	0.08%
2021/01/06	4	34.84	3	35.15	34.45	1	8,790	0.01%
2021/01/05	1	34.55	1	34.90	34.85	0	8,607	0.00%
2021/01/04	1	34.60	4	34.51	34.70	-3	8,560	-0.04%
2020/12/31	6	34.58	2	34.68	34.35	4	8,526	0.05%
2020/12/30	2	34.65	15	34.67	34.70	-13	8,473	-0.15%
2020/12/29	13	35.19	2	34.98	35.00	11	8,439	0.13%
2020/12/28	3	34.50	2	34.45	34.50	1	8,260	0.01%
2020/12/25	2	34.55	18	34.39	34.40	-16	8,197	-0.20%
2020/12/24	0	0.00	1	33.65	34.05	-1	8,103	-0.01%
2020/12/23	7	33.54	7	33.35	33.50	0	8,069	0.00%
2020/12/22	17	34.53	0	0.00	33.50	17	8,055	0.21%
2020/12/21	12	34.03	14	34.18	34.35	-2	7,954	-0.03%
2020/12/18	9	34.59	1	34.40	34.70	8	7,861	0.10%
2020/12/17	0	0.00	6	34.37	34.95	-6	7,605	-0.08%
2020/12/16	11	35.16	4	35.29	34.55	7	7,451	0.09%
2020/12/15	16	35.35	29	35.31	34.65	-13	7,247	-0.18%
2020/12/14	1	36.75	7	36.99	36.60	-6	6,932	-0.09%
2020/12/11	53	36.86	47	36.86	37.15	6	6,728	0.09%
2020/12/10	11	36.56	11	36.84	36.75	0	6,262	0.00%
2020/12/09	111	36.45	117	36.69	37.05	-6	6,067	-0.10%	大買/大賣/
2020/12/08	31	35.91	108	36.03	36.25	-77	5,772	-1.33%	大賣/
2020/12/07	36	36.71	57	37.35	36.50	-21	5,536	-0.38%
2020/12/04	112	35.11	61	34.96	35.70	51	4,719	1.08%	大買/
2020/12/03	8	33.61	41	33.47	33.20	-33	3,957	-0.83%
2020/12/02	13	32.38	10.5	32.38	32.30	2.5	3,599	0.07%
2020/12/01	6	32.01	0	0.00	32.00	6	3,505	0.17%
2020/11/27	0	0.00	7	31.46	31.25	-7	3,315	-0.21%
2020/11/25	1	31.40	0	0.00	31.20	1	3,292	0.03%
2020/11/24	8	31.83	0	0.00	31.65	8	3,235	0.25%
2020/11/23	17	31.35	19	31.51	31.95	-2	3,045	-0.07%
2020/11/19	0	0.00	1	30.50	30.35	-1	2,834	-0.04%
2020/11/18	0	0.00	14	30.59	30.45	-14	2,811	-0.50%
2020/11/17	21	30.05	2	30.15	30.05	19	2,786	0.68%
2020/11/16	0	0.00	1	30.00	30.00	-1	2,838	-0.04%
2020/11/13	0	0.00	2	29.10	29.50	-2	2,841	-0.07%
2020/11/12	1	29.30	1	29.75	29.30	0	2,825	0.00%
2020/11/11	5	29.95	35	29.87	30.00	-30	2,791	-1.07%
2020/11/10	2	29.80	5	29.80	29.85	-3	2,697	-0.11%
2020/11/06	0	0.00	6	28.85	28.90	-6	2,688	-0.22%
2020/11/04	0	0.00	2	28.75	28.85	-2	2,722	-0.07%
2020/10/29	2	28.40	0	0.00	28.40	2	2,774	0.07%
2020/10/26	0	0.00	0.1	29.10	29.10	-0.1	2,885	0.00%
2020/10/21	0	0.00	0.7	29.05	29.10	-0.7	2,991	-0.02%
2020/10/20	0	0.00	20	29.10	29.15	-20	3,036	-0.66%
2020/10/15	3	29.10	1	29.20	29.05	2	3,078	0.06%
2020/10/14	3	29.18	0	0.00	29.15	3	3,108	0.10%
2020/10/13	5	28.88	0	0.00	28.90	5	3,134	0.16%
2020/10/08	30	28.65	0	0.00	28.65	30	3,193	0.94%
2020/10/07	1	28.65	0	0.00	28.65	1	3,229	0.03%
2020/09/23	5	28.60	0	0.00	28.55	5	4,036	0.12%
2020/09/22	2	29.00	0	0.00	28.95	2	4,251	0.05%
2020/09/21	1	29.45	3	29.80	29.45	-2	4,412	-0.05%
2020/09/18	0	0.00	3	30.02	29.90	-3	4,444	-0.07%
2020/09/17	5	29.76	14	29.99	29.90	-9	4,521	-0.20%
2020/09/15	1	29.80	4	29.60	29.65	-3	4,594	-0.07%
2020/09/14	4.3	29.37	0	0.00	29.50	4.3	4,750	0.09%
2020/09/08	10	29.20	1	29.40	29.30	9	5,150	0.17%
2020/09/04	15	28.90	0	0.00	29.10	15	5,470	0.27%
2020/09/01	3	28.90	0	0.00	29.15	3	5,690	0.05%
2020/08/27	5	29.70	2	30.00	29.65	3	6,192	0.05%
2020/08/25	1	29.75	10	29.59	29.80	-9	6,970	-0.13%
2020/08/24	5	29.10	0	0.00	29.20	5	6,975	0.07%
2020/08/21	3	29.35	0	0.00	29.25	3	7,034	0.04%
2020/08/20	41	29.27	14	29.10	29.10	27	7,055	0.38%
2020/08/19	2.3	30.72	0	0.00	30.60	2.3	7,002	0.03%
2020/08/18	1	31.70	0	0.00	31.45	1	6,951	0.01%
2020/08/17	1	31.95	0	0.00	31.95	1	6,996	0.01%
2020/08/10	10	32.38	1	32.50	32.15	9	7,257	0.12%
2020/08/05	0	0.00	3	32.55	32.55	-3	7,428	-0.04%
2020/08/04	0	0.00	4	32.00	32.05	-4	7,553	-0.05%
2020/08/03	5	32.03	0	0.00	31.95	5	7,742	0.06%
2020/07/31	1	32.20	4	32.20	31.90	-3	8,030	-0.04%
2020/07/30	6	32.07	4	32.10	32.00	2	8,114	0.02%
2020/07/29	1	31.20	1	31.05	31.15	0	8,296	0.00%
2020/07/28	8	31.26	5	30.40	30.35	3	8,465	0.04%
2020/07/27	0	0.00	20	31.33	31.20	-20	8,491	-0.24%
2020/07/24	5	31.45	0	0.00	31.45	5	8,488	0.06%
2020/07/23	0	0.00	5	32.40	32.35	-5	8,495	-0.06%
2020/07/22	10	32.65	3	32.55	32.65	7	8,636	0.08%
2020/07/21	3	32.00	0	0.00	32.00	3	8,655	0.03%
2020/07/17	5	31.80	5	32.05	31.75	0	8,692	0.00%
2020/07/16	8	32.34	3	32.55	32.15	5	8,729	0.06%
2020/07/15	2	32.35	12	32.57	32.30	-10	8,733	-0.11%
2020/07/13	0	0.00	1	32.60	32.80	-1	8,851	-0.01%
2020/07/10	10	32.35	28	32.21	32.00	-18	8,986	-0.20%
2020/07/09	1	33.35	4	33.24	32.90	-3	8,967	-0.03%
2020/07/08	14	33.31	0	0.00	33.30	14	8,993	0.16%
2020/07/07	1	33.90	38	33.72	33.65	-37	9,043	-0.41%
2020/07/06	4	33.96	20.2	34.50	34.00	-16.2	9,022	-0.18%
2020/07/03	20	32.78	36	33.26	33.40	-16	8,798	-0.18%
2020/07/02	1	31.90	1	32.25	32.40	0	8,730	0.00%
2020/07/01	32.2	32.04	1	32.15	31.60	31.2	8,715	0.36%
2020/06/30	13	33.70	2	33.78	33.80	11	8,505	0.13%
2020/06/29	5	33.55	1	33.55	33.50	4	8,367	0.05%
2020/06/24	8	33.47	0	0.00	33.55	8	8,360	0.10%
2020/06/23	5	33.95	1	33.90	33.85	4	8,358	0.05%
2020/06/22	2	34.23	22	34.50	34.20	-20	8,367	-0.24%
2020/06/18	3	34.30	50	34.21	34.50	-47	8,355	-0.56%
2020/06/17	10	34.20	1	34.00	33.75	9	8,233	0.11%
2020/06/16	11	33.66	39	33.30	33.60	-28	8,204	-0.34%
2020/06/15	21	33.10	2	32.98	32.55	19	8,277	0.23%
2020/06/12	7	32.86	4	33.05	33.25	3	8,262	0.04%
2020/06/11	28	33.60	25	34.00	33.45	3	8,238	0.04%
2020/06/10	2	33.45	2	33.28	33.35	0	8,093	0.00%
2020/06/09	9	33.32	3	33.32	33.10	6	8,205	0.07%
2020/06/08	5	33.50	13	33.55	33.65	-8	8,314	-0.10%
2020/06/05	2	33.38	4	33.50	33.35	-2	8,602	-0.02%
2020/06/04	9	32.95	6	32.86	32.90	3	8,829	0.03%
2020/06/03	37	33.24	18	33.31	33.25	19	8,871	0.21%
2020/06/02	68	34.21	45.1	34.23	34.05	22.9	8,641	0.27%
2020/06/01	1	32.15	19	31.94	32.15	-18	8,011	-0.22%
2020/05/29	1	31.05	1	31.30	30.90	0	7,960	0.00%
2020/05/28	21	31.51	0	0.00	30.90	21	7,960	0.26%
2020/05/27	1	31.75	0	0.00	31.55	1	7,943	0.01%
2020/05/26	5	31.44	10	31.50	31.35	-5	7,928	-0.06%
2020/05/25	1	31.20	0	0.00	31.50	1	7,894	0.01%
2020/05/22	3	31.57	32	32.06	31.40	-29	7,883	-0.37%
2020/05/21	14	32.03	3	31.98	32.05	11	7,858	0.14%
2020/05/20	2	30.98	12	30.89	31.10	-10	7,707	-0.13%
2020/05/19	20	30.55	1	30.45	30.45	19	7,691	0.25%
2020/05/18	1	30.30	0	0.00	30.25	1	7,642	0.01%
2020/05/15	10	31.55	24	31.27	30.80	-14	7,614	-0.18%
2020/05/14	10	32.15	11	31.93	31.15	-1	7,541	-0.01%
2020/05/13	1	32.30	0	0.00	32.40	1	7,448	0.01%
2020/05/12	3	32.35	5	32.40	32.30	-2	7,429	-0.03%
2020/05/11	0	0.00	2	32.78	32.55	-2	7,377	-0.03%
2020/05/08	23	32.05	29	32.11	32.20	-6	7,245	-0.08%
2020/05/07	13.2	32.22	6	32.26	31.60	7.2	7,055	0.10%
2020/05/06	2	31.58	7	31.65	31.75	-5	6,778	-0.07%
2020/05/05	22	32.09	21	32.09	32.00	1	6,687	0.01%
2020/05/04	23	31.45	11	31.55	31.50	12	6,462	0.19%
2020/04/30	6	30.39	6	30.68	30.70	0	6,301	0.00%
2020/04/29	11	30.15	6	30.21	30.15	5	6,271	0.08%
2020/04/28	6	30.11	14	30.09	30.10	-8	6,275	-0.13%
2020/04/27	7	30.29	9	30.29	30.35	-2	6,328	-0.03%
2020/04/24	1	29.30	16	29.37	29.30	-15	6,208	-0.24%
2020/04/23	17	28.71	26	28.80	28.55	-9	6,138	-0.15%
2020/04/21	5	28.68	0	0.00	28.60	5	6,050	0.08%
2020/04/20	0	0.00	3	29.40	29.30	-3	5,994	-0.05%
2020/04/17	13	29.70	0	0.00	29.00	13	5,936	0.22%
2020/04/16	14	29.58	4	29.31	29.25	10	5,879	0.17%
2020/04/15	8	29.48	3	29.40	29.60	5	5,868	0.09%
2020/04/14	0	0.00	8	28.47	28.55	-8	5,710	-0.14%
2020/04/13	13	28.03	0	0.00	27.90	13	5,703	0.23%
2020/04/10	18	28.50	10	28.40	28.45	8	5,665	0.14%
2020/04/09	1	29.10	10	28.77	29.25	-9	5,567	-0.16%
2020/04/08	3	27.87	1	28.00	28.35	2	5,455	0.04%
2020/04/07	0	0.00	2	27.30	27.55	-2	5,460	-0.04%
2020/04/06	8	26.63	2	26.60	26.75	6	5,338	0.11%
2020/04/01	5	26.80	3	26.80	26.95	2	5,322	0.04%
2020/03/31	0	0.00	1	26.70	26.60	-1	5,317	-0.02%
2020/03/30	5	26.37	2	26.45	26.60	3	5,286	0.06%
2020/03/27	2	26.50	2	26.75	26.15	0	5,279	0.00%
2020/03/26	10	26.68	3	26.73	26.60	7	5,191	0.13%
2020/03/25	3	26.75	7	26.82	26.55	-4	5,159	-0.08%
2020/03/24	6	26.00	3	26.07	25.80	3	5,009	0.06%
2020/03/23	3	25.33	0	0.00	25.20	3	4,975	0.06%
2020/03/20	0	0.00	1	25.85	25.95	-1	5,061	-0.02%
2020/03/19	7	23.11	4	23.19	24.30	3	4,986	0.06%
2020/03/18	0	0.00	6	25.96	25.00	-6	4,972	-0.12%
2020/03/17	17	25.12	16	25.83	25.45	1	4,949	0.02%
2020/03/16	3	26.87	3	27.05	25.50	0	4,935	0.00%
2020/03/13	18	25.68	13	25.74	26.95	5	4,851	0.10%
2020/03/12	27	28.53	34	28.52	28.10	-7	4,697	-0.15%
2020/03/11	14	31.05	0	0.00	29.80	14	4,571	0.31%
2020/03/10	6	31.39	0	0.00	32.50	6	4,266	0.14%
2020/03/09	7	30.90	2	31.35	30.70	5	4,076	0.12%
2020/03/06	0	0.00	2	30.10	30.55	-2	3,927	-0.05%
2020/03/05	0	0.00	6	30.20	30.10	-6	3,952	-0.15%
2020/03/04	5	29.45	0	0.00	29.40	5	4,006	0.12%
2020/03/03	0	0.00	5	30.05	30.00	-5	4,069	-0.12%
2020/03/02	8	28.78	1	29.00	29.15	7	4,070	0.17%
2020/02/27	5	30.05	7	29.33	29.45	-2	4,078	-0.05%
2020/02/26	0	0.00	4	30.45	30.45	-4	4,107	-0.10%
2020/02/25	0.2	30.65	0	0.00	30.65	0.2	4,183	0.00%
2020/02/24	3	30.97	1	30.90	31.00	2	4,323	0.05%
2020/02/20	4	31.50	0	0.00	31.25	4	4,427	0.09%
2020/02/19	0	0.00	1	31.15	31.10	-1	4,564	-0.02%
2020/02/13	0	0.00	1	30.95	30.65	-1	5,861	-0.02%
2020/02/11	0	0.00	1	30.40	30.75	-1	7,164	-0.01%
2020/02/10	0.3	30.00	0	0.00	30.00	0.3	7,657	0.00%
2020/02/07	3	29.90	6	30.07	30.00	-3	7,673	-0.04%
2020/02/06	7.2	30.51	0	0.00	30.60	7.2	7,685	0.09%
2020/02/04	0	0.00	5	29.55	29.55	-5	7,664	-0.07%
2020/02/03	2	28.85	5	28.00	28.90	-3	7,674	-0.04%
2020/01/31	2	30.08	0	0.00	30.00	2	7,640	0.03%
2020/01/30	17	30.26	5	31.35	29.95	12	7,627	0.16%
2020/01/20	2	33.33	0	0.00	33.25	2	7,551	0.03%
2020/01/17	3	34.00	20	34.10	33.85	-17	7,551	-0.23%
2020/01/15	1	34.35	0	0.00	33.90	1	7,683	0.01%
2020/01/14	0	0.00	5	34.15	34.15	-5	7,714	-0.06%
2020/01/13	4	34.13	0	0.00	34.15	4	7,759	0.05%
2020/01/10	0	0.00	4	34.00	34.00	-4	7,806	-0.05%
2020/01/09	4	33.94	0.2	34.10	34.25	3.8	7,821	0.05%
2020/01/08	0	0.00	5	32.55	32.60	-5	7,834	-0.06%
2020/01/07	22	32.66	0	0.00	32.70	22	7,993	0.28%
2020/01/06	1	33.80	4	33.49	33.40	-3	8,007	-0.04%
2020/01/03	5	34.15	0	0.00	34.20	5	8,018	0.06%
2020/01/02	22	34.50	0	0.00	34.55	22	8,026	0.27%
2019/12/31	10.3	34.52	1	34.45	34.25	9.3	8,043	0.12%
2019/12/30	0	0.00	1	35.10	35.10	-1	7,973	-0.01%
2019/12/27	2	35.25	0	0.00	35.30	2	7,972	0.03%
2019/12/26	0	0.00	0.9	34.30	34.40	-0.9	7,974	-0.01%
2019/12/25	1	34.60	0	0.00	34.75	1	8,056	0.01%
2019/12/24	8	35.08	1	35.40	34.60	7	8,197	0.09%
2019/12/20	11	35.26	0	0.00	35.20	11	8,280	0.13%
2019/12/19	0	0.00	30	35.56	35.55	-30	8,291	-0.36%
2019/12/18	18	35.88	0	0.00	35.90	18	8,293	0.22%
2019/12/17	28	36.35	30.1	36.24	36.25	-2.1	8,288	-0.03%
2019/12/16	0	0.00	2	35.50	35.55	-2	8,217	-0.02%
2019/12/13	20	35.00	6	35.46	35.30	14	8,241	0.17%
2019/12/12	2	35.60	8	35.70	35.85	-6	8,124	-0.07%
2019/12/11	0	0.00	1	35.40	35.45	-1	8,152	-0.01%
2019/12/05	5	34.93	10	35.09	35.20	-5	8,441	-0.06%
2019/12/04	8	34.76	3	35.13	35.05	5	8,507	0.06%
2019/12/03	4	34.51	0	0.00	34.20	4	8,557	0.05%
2019/12/02	0	0.00	11	33.91	34.00	-11	8,711	-0.13%
2019/11/29	49	34.34	3	34.42	34.25	46	8,695	0.53%
2019/11/28	7	35.28	1	35.20	35.20	6	8,632	0.07%
2019/11/27	2	35.53	22	35.55	35.45	-20	8,629	-0.23%
2019/11/26	0	0.00	1	35.70	35.80	-1	8,686	-0.01%
2019/11/25	1	35.60	2	35.70	35.65	-1	8,679	-0.01%
2019/11/22	3	35.33	28	35.40	35.15	-25	8,752	-0.29%
2019/11/21	3	35.77	0	0.00	36.00	3	8,769	0.03%
2019/11/20	20	36.50	1	36.90	36.95	19	8,683	0.22%
2019/11/19	10	37.30	28	36.61	37.10	-18	8,699	-0.21%
2019/11/18	23	36.84	42	36.63	36.75	-19	8,677	-0.22%
2019/11/15	13	37.95	12	36.97	36.25	1	8,639	0.01%
2019/11/14	4	37.09	22	37.16	36.70	-18	8,431	-0.21%
2019/11/13	4	37.91	11	37.97	37.80	-7	8,297	-0.08%
2019/11/12	11	37.34	12.3	37.26	38.00	-1.3	8,142	-0.02%
2019/11/11	20	36.23	22	36.00	35.95	-2	7,823	-0.03%
2019/11/08	26	34.94	48	34.98	35.80	-22	7,792	-0.28%
2019/11/07	75.2	32.76	52.2	32.66	33.40	22.9	7,242	0.32%
2019/11/05	2.3	30.60	10	30.59	30.50	-7.7	7,313	-0.11%
2019/11/04	1	30.70	0	0.00	30.80	1	7,415	0.01%
2019/11/01	0	0.00	2	29.90	30.55	-2	7,566	-0.03%
2019/10/31	8	30.20	1	30.20	30.20	7	7,695	0.09%
2019/10/30	30	30.48	0	0.00	30.65	30	7,713	0.39%
2019/10/25	2	31.30	7	31.15	31.20	-5	8,022	-0.06%
2019/10/24	12	31.58	0	0.00	31.70	12	8,071	0.15%
2019/10/23	2	31.38	8	31.05	31.45	-6	8,127	-0.07%
2019/10/22	2	30.78	0	0.00	30.75	2	8,168	0.02%
2019/10/21	13	30.98	0	0.00	31.00	13	8,206	0.16%
2019/10/18	1	31.20	0.7	31.35	31.75	0.3	8,207	0.00%
2019/10/17	7	31.06	0	0.00	31.45	7	8,213	0.09%
2019/10/16	10	30.85	0	0.00	30.80	10	8,214	0.12%
2019/10/15	18	30.74	0	0.00	30.65	18	8,252	0.22%
2019/10/14	5	32.30	11	32.14	31.90	-6	8,173	-0.07%
2019/10/08	0	0.00	8.5	32.64	32.70	-8.5	8,159	-0.10%
2019/10/04	1	32.30	0	0.00	32.30	1	8,180	0.01%
2019/10/03	0	0.00	10	32.75	32.45	-10	8,173	-0.12%
2019/10/02	12	32.52	0	0.00	32.95	12	8,198	0.15%
2019/10/01	0	0.00	5	32.30	32.95	-5	8,163	-0.06%
2019/09/27	16	32.30	6.5	32.08	31.55	9.5	8,072	0.12%
2019/09/26	26	33.47	1	33.45	33.45	25	7,933	0.32%
2019/09/25	0	0.00	0.4	33.05	33.20	-0.4	7,902	-0.01%
2019/09/24	2	33.03	0	0.00	33.20	2	7,911	0.03%
2019/09/23	1	33.55	0.5	33.40	33.45	0.5	7,902	0.01%
2019/09/19	3	32.97	0	0.00	33.10	3	7,870	0.04%
2019/09/18	1	33.30	13.7	33.32	33.30	-12.7	7,826	-0.16%
2019/09/17	37	33.04	0	0.00	32.80	37	7,767	0.48%
2019/09/16	1	33.45	3	33.70	33.40	-2	7,735	-0.03%
2019/09/12	12	33.93	3	33.73	34.00	9	7,669	0.12%
2019/09/11	2	32.70	7.5	33.36	33.45	-5.5	7,566	-0.07%
2019/09/10	0	0.00	5	32.35	32.50	-5	7,436	-0.07%
2019/09/09	1	32.65	4	33.08	32.65	-3	7,367	-0.04%
2019/09/06	6	32.90	12.3	32.74	32.90	-6.3	7,200	-0.09%
2019/09/05	0	0.00	6	32.54	32.50	-6	7,044	-0.09%
2019/09/04	3	31.85	18	31.73	32.15	-15	6,853	-0.22%
2019/09/03	1	31.35	25	31.35	31.20	-24	6,666	-0.36%
2019/09/02	10	31.25	30	31.08	31.20	-20	6,637	-0.30%
2019/08/30	28	30.57	18	30.96	30.80	10	6,613	0.15%
2019/08/29	15	30.36	21	30.59	30.70	-6	6,570	-0.09%
2019/08/28	11	30.19	5	30.45	30.10	6	6,521	0.09%
2019/08/27	20	30.64	35	30.86	30.70	-15	6,492	-0.23%
2019/08/26	0	0.00	6	29.85	30.25	-6	6,376	-0.09%
2019/08/23	16	30.18	1	30.25	30.00	15	6,289	0.24%
2019/08/22	34	30.53	3	30.78	30.55	31	6,232	0.50%
2019/08/21	5	30.60	22	30.86	30.55	-17	6,268	-0.27%
2019/08/20	25	30.59	23.5	30.67	30.60	1.5	6,373	0.02%
2019/08/19	8	29.85	16	30.18	30.15	-8	6,273	-0.13%
2019/08/16	8	30.05	20	29.89	29.60	-12	6,315	-0.19%
2019/08/15	2	29.38	1	28.30	29.40	1	6,208	0.02%
2019/08/14	53	29.67	79	29.36	29.10	-26	6,132	-0.42%
2019/08/13	3	29.88	5	30.72	29.60	-2	6,004	-0.03%
2019/08/12	17	30.16	12	30.58	31.50	5	5,745	0.09%
2019/08/08	1	28.10	42.5	28.88	28.95	-41.5	5,320	-0.78%
2019/08/07	44	27.67	23	28.07	27.70	21	5,099	0.41%
2019/08/06	12	28.02	19	28.14	28.25	-7	4,788	-0.15%
2019/08/05	2	28.45	4	28.60	28.45	-2	4,690	-0.04%
2019/08/02	16	27.97	0	0.00	27.80	16	4,576	0.35%
2019/08/01	53	28.75	7.5	28.75	28.80	45.5	4,498	1.01%
2019/07/31	11	29.09	57	29.03	28.65	-46	4,485	-1.03%
2019/07/30	13	28.32	36	28.41	28.20	-23	4,404	-0.52%
2019/07/29	2	28.65	2	28.60	28.65	0	4,356	0.00%
2019/07/26	3	28.10	15	28.18	28.20	-12	4,290	-0.28%
2019/07/25	6	28.07	0	0.00	28.05	6	4,201	0.14%
2019/07/24	0	0.00	43	27.49	27.55	-43	4,103	-1.05%
2019/07/23	1	26.75	4	27.00	26.95	-3	4,053	-0.07%
2019/07/22	4	26.31	1	26.60	26.65	3	3,997	0.08%
2019/07/19	2	26.10	0	0.00	26.05	2	3,961	0.05%
2019/07/17	1	26.40	3	25.98	25.90	-2	3,955	-0.05%
2019/07/16	0	0.00	1	25.80	25.70	-1	3,920	-0.03%
2019/07/15	20	25.18	20	25.18	25.25	0	3,895	0.00%
2019/07/12	0	0.00	5	25.30	25.30	-5	3,958	-0.13%
2019/07/11	0	0.00	28	25.03	25.55	-28	3,970	-0.71%
2019/07/10	14	24.86	14	24.98	25.00	0	3,965	0.00%
2019/07/09	1	24.80	0	0.00	24.85	1	4,023	0.02%
2019/07/08	0	0.00	11	24.78	24.90	-11	4,155	-0.26%
2019/07/05	15	24.50	5	24.45	24.45	10	4,362	0.23%
2019/07/04	8	24.65	8	24.61	24.55	0	4,529	0.00%
2019/07/03	2	24.50	0	0.00	24.65	2	4,828	0.04%
2019/07/02	10	24.60	1	24.55	24.70	9	5,103	0.18%
2019/07/01	0	0.00	1	24.50	24.50	-1	5,257	-0.02%
2019/06/28	16	24.15	18	23.93	23.85	-2	5,282	-0.04%
2019/06/27	10	24.13	11	24.30	24.30	-1	5,388	-0.02%
2019/06/26	5	23.85	3	23.93	23.90	2	5,414	0.04%
2019/06/25	2	23.85	0	0.00	23.85	2	5,463	0.04%
2019/06/21	1	24.30	0	0.00	24.30	1	5,719	0.02%
2019/06/20	0	0.00	2	24.20	24.15	-2	5,828	-0.03%
2019/06/19	4	23.60	8.5	23.93	23.95	-4.5	6,047	-0.07%
2019/06/18	10	23.55	10	23.40	23.40	0	6,351	0.00%
2019/06/17	3	23.52	4	23.45	23.45	-1	6,867	-0.01%
2019/06/12	10	23.70	6	23.75	23.75	4	7,272	0.06%
2019/06/11	12	23.76	0	0.00	23.70	12	7,374	0.16%
2019/06/10	5	23.55	5	23.65	23.65	0	7,424	0.00%
2019/06/06	16	23.26	0	0.00	23.35	16	7,564	0.21%
2019/06/05	0	0.00	16	24.44	24.35	-16	7,642	-0.21%
2019/06/03	1	23.30	3	23.00	23.50	-2	8,206	-0.02%
2019/05/31	1	23.15	1	23.20	23.30	0	8,267	0.00%
2019/05/30	20	22.65	12	22.64	22.65	8	8,407	0.10%
2019/05/29	1	22.55	0	0.00	22.35	1	8,489	0.01%
2019/05/27	22	22.57	16	22.44	22.35	6	8,381	0.07%
2019/05/24	0	0.00	19	23.54	23.50	-19	8,241	-0.23%
2019/05/23	7	23.63	0	0.00	23.40	7	8,245	0.08%
2019/05/22	6	24.35	9	24.56	24.55	-3	8,131	-0.04%
2019/05/21	7	24.24	0	0.00	24.15	7	8,123	0.09%
2019/05/20	1	24.20	0	0.00	24.20	1	8,099	0.01%
2019/05/17	16	25.61	15	24.90	24.90	1	8,034	0.01%
2019/05/16	0	0.00	10	26.15	26.10	-10	7,976	-0.13%
2019/05/15	2	26.25	0	0.00	26.40	2	7,973	0.03%
2019/05/14	0	0.00	1	24.85	26.00	-1	8,024	-0.01%
2019/05/13	10	25.50	15	25.29	25.20	-5	7,985	-0.06%
2019/05/10	2	26.00	5	25.90	25.95	-3	7,966	-0.04%
2019/05/07	7	26.95	0	0.00	26.95	7	7,867	0.09%
2019/05/06	5	26.40	9	26.20	26.20	-4	7,826	-0.05%
2019/05/03	10	27.35	1	27.35	27.35	9	7,787	0.12%
2019/04/30	5	26.40	6	26.73	26.90	-1	7,734	-0.01%
2019/04/29	13	26.38	12	26.54	26.70	1	7,722	0.01%
2019/04/26	10	26.95	10	27.00	27.00	0	7,663	0.00%
2019/04/25	2	26.95	1.1	27.00	27.15	0.9	7,644	0.01%
2019/04/24	28	27.16	25	26.96	26.85	3	7,630	0.04%
2019/04/23	19	27.07	16	27.19	27.35	3	7,597	0.04%
2019/04/22	1	27.25	0	0.00	27.10	1	7,548	0.01%
2019/04/19	11	27.06	0	0.00	27.55	11	7,499	0.15%
2019/04/18	28	27.43	50	26.78	26.70	-22	7,487	-0.29%
2019/04/17	10	27.36	14	27.36	27.40	-4	7,426	-0.05%
2019/04/16	5	27.60	0	0.00	27.60	5	7,380	0.07%
2019/04/15	20	27.40	3	27.53	27.75	17	7,365	0.23%
2019/04/12	30	27.64	10	27.65	27.45	20	7,359	0.27%
2019/04/11	42	28.69	45.1	28.33	28.30	-3.1	7,239	-0.04%
2019/04/10	30	28.74	31.6	29.11	29.20	-1.6	7,017	-0.02%
2019/04/09	21	28.81	21	28.74	29.05	0	6,887	0.00%
2019/04/08	17.5	27.98	7	28.41	27.90	10.5	6,616	0.16%
2019/04/03	33	27.31	15	27.21	27.20	18	6,382	0.28%
2019/04/02	0	0.00	0.7	26.60	26.70	-0.7	6,251	-0.01%
2019/04/01	0	0.00	8	26.72	26.90	-8	6,185	-0.13%
2019/03/29	0.3	26.15	6	26.45	26.20	-5.7	6,052	-0.09%
2019/03/28	7	26.11	0	0.00	26.10	7	6,048	0.12%
2019/03/27	0	0.00	19.1	26.21	26.45	-19.1	6,038	-0.32%
2019/03/26	5	26.74	11	26.63	26.60	-6	6,024	-0.10%
2019/03/25	13	27.11	10	27.08	26.95	3	5,894	0.05%
2019/03/22	24	27.03	8	27.07	26.95	16	5,890	0.27%
2019/03/21	20	27.05	14	27.11	26.95	6	5,757	0.10%
2019/03/20	19	26.27	12	26.13	26.45	7	5,487	0.13%
2019/03/19	1.5	24.91	45	25.02	25.20	-43.5	5,169	-0.84%
2019/03/18	1	24.30	4	24.50	24.50	-3	4,987	-0.06%
2019/03/15	5.3	24.39	10	24.18	24.30	-4.7	4,960	-0.09%
2019/03/14	24	24.09	4	23.94	23.90	20	4,976	0.40%
2019/03/13	8	24.19	0	0.00	24.10	8	4,987	0.16%
2019/03/12	1	24.40	0	0.00	24.20	1	5,001	0.02%
2019/03/11	2	24.45	0	0.00	24.55	2	4,931	0.04%
2019/03/08	30	24.79	3	24.85	24.60	27	5,016	0.54%
2019/03/06	1	26.30	0	0.00	25.90	1	4,513	0.02%
2019/03/04	2	26.15	2.7	26.00	26.15	-0.7	4,406	-0.02%
2019/02/27	2	25.15	0	0.00	25.55	2	4,320	0.05%
2019/02/26	2	25.90	0	0.00	25.50	2	4,380	0.05%
2019/02/25	0	0.00	4	25.45	25.65	-4	4,400	-0.09%
2019/02/22	0	0.00	5	25.25	25.20	-5	4,471	-0.11%
2019/02/21	6	25.05	7	25.65	25.05	-1	4,667	-0.02%
2019/02/20	7.2	25.62	0	0.00	25.40	7.2	4,740	0.15%
2019/02/18	2	25.68	0	0.00	25.75	2	4,899	0.04%
2019/02/13	0	0.00	22	26.18	25.70	-22	5,207	-0.42%
2019/01/30	1	24.70	0	0.00	24.65	1	5,464	0.02%
2019/01/29	0.3	25.05	0	0.00	25.20	0.3	5,601	0.00%
2019/01/25	1	25.30	2	25.68	25.50	-1	5,897	-0.02%
2019/01/24	11	25.67	0	0.00	25.10	11	6,015	0.18%
2019/01/18	0	0.00	3	24.90	24.90	-3	6,485	-0.05%
2019/01/15	1	24.40	1	24.50	24.55	0	6,861	0.00%
2019/01/14	0	0.00	2	24.45	24.30	-2	6,976	-0.03%
2019/01/10	13	24.05	0	0.00	24.05	13	7,215	0.18%
2019/01/09	0	0.00	6	25.05	25.05	-6	7,208	-0.08%
2019/01/08	0.6	24.90	5	24.50	24.85	-4.4	7,352	-0.06%
2019/01/07	0	0.00	6	24.60	24.60	-6	7,500	-0.08%
2019/01/04	1	25.00	5	25.20	25.20	-4	7,669	-0.05%
2018/12/28	0	0.00	5	26.08	26.10	-5	7,853	-0.06%
2018/12/27	0.2	25.50	0	0.00	25.50	0.2	7,899	0.00%
2018/12/26	3	25.10	0	0.00	25.10	3	8,017	0.04%
2018/12/25	9	25.57	6	25.58	25.55	3	8,178	0.04%
2018/12/24	1	26.00	15	25.95	25.95	-14	8,384	-0.17%
2018/12/22	7	25.69	0	0.00	25.70	7	8,510	0.08%
2018/12/21	34.3	25.63	0	0.00	26.25	34.3	8,660	0.40%
2018/12/20	8	25.93	0	0.00	25.70	8	8,950	0.09%
2018/12/18	2	26.08	0	0.00	26.10	2	9,068	0.02%
2018/12/17	2	26.40	0	0.00	26.30	2	9,002	0.02%
2018/12/14	8	27.03	5	27.10	27.05	3	8,877	0.03%
2018/12/13	0	0.00	28	27.86	27.80	-28	8,790	-0.32%
2018/12/12	50	28.37	50.5	28.31	28.30	-0.5	8,790	-0.01%
2018/12/11	14	27.95	14	27.75	27.75	0	8,667	0.00%
2018/12/10	0	0.00	25	27.05	27.50	-25	8,747	-0.29%
2018/12/07	36	27.88	36	27.53	27.30	0	8,732	0.00%
2018/12/06	26	27.50	21	27.60	27.60	5	8,638	0.06%
2018/12/05	30	27.69	30	27.48	27.45	0	8,530	0.00%
2018/12/04	18	27.86	15	28.27	28.20	3	8,440	0.04%
2018/12/03	60	27.93	67	28.21	28.05	-7	8,336	-0.08%
2018/11/30	61	27.11	63	27.29	27.30	-2	8,115	-0.02%
2018/11/29	1	26.65	0.7	26.50	26.70	0.3	8,013	0.00%
2018/11/28	37	26.85	8	26.65	26.65	29	7,944	0.37%
2018/11/27	0	0.00	8	26.80	26.85	-8	7,892	-0.10%
2018/11/23	0	0.00	5.1	26.19	25.70	-5.1	7,765	-0.07%
2018/11/21	1	26.65	1	26.50	27.00	0	7,645	0.00%
2018/11/20	8	26.98	43	26.80	26.55	-35	7,541	-0.46%
2018/11/19	0	0.00	1	27.05	26.75	-1	7,343	-0.01%
2018/11/16	15	26.83	1.5	26.16	26.20	13.5	7,267	0.19%
2018/11/15	21.5	26.76	0	0.00	26.90	21.5	7,149	0.30%
2018/11/14	1.1	26.70	0	0.00	26.70	1.1	7,168	0.01%
2018/11/13	1.5	27.03	13	27.17	27.20	-11.5	7,135	-0.16%
2018/11/12	30	26.91	50	26.63	26.80	-20	7,010	-0.29%
2018/11/09	30	26.15	40	26.09	26.15	-10	6,859	-0.15%
2018/11/08	26	25.77	43.7	25.89	25.80	-17.7	6,755	-0.26%
2018/11/06	1	25.30	1	25.80	25.25	0	6,595	0.00%
2018/11/05	35	24.30	43	24.99	25.10	-8	6,425	-0.12%
2018/11/02	25.2	24.24	51	24.52	24.60	-25.8	6,305	-0.41%
2018/11/01	16	21.98	19	23.15	23.45	-3	6,071	-0.05%
2018/10/31	1	21.20	0.5	21.35	21.35	0.5	5,914	0.01%
2018/10/30	17.2	20.72	15	20.50	20.20	2.2	5,841	0.04%
2018/10/29	20	23.03	11	22.43	22.35	9	5,637	0.16%
2018/10/26	85	23.58	52.8	23.16	23.35	32.2	5,586	0.58%
2018/10/17	42	23.46	45	23.49	23.50	-3	5,384	-0.06%
2018/10/16	26	23.34	56	23.18	22.85	-30	5,212	-0.58%
2018/10/15	30	23.79	0	0.00	23.60	30	5,116	0.59%
2018/10/12	1	23.20	17	23.23	23.50	-16	5,047	-0.32%
2018/10/11	23	22.24	0	0.00	22.50	23	4,911	0.47%
2018/10/09	0	0.00	4	23.55	23.60	-4	4,725	-0.08%
2018/10/08	1	23.15	1	23.20	23.25	0	4,622	0.00%
2018/10/05	14	22.54	0	0.00	22.60	14	4,572	0.31%
2018/10/04	13	24.02	3	24.08	24.10	10	4,445	0.22%
2018/10/03	8	24.20	20	24.19	24.25	-12	4,271	-0.28%
2018/10/02	3	23.70	0	0.00	23.65	3	4,050	0.07%
2018/10/01	0	0.00	1	23.60	23.80	-1	3,895	-0.03%
2018/09/28	1	23.35	3	23.42	23.65	-2	3,853	-0.05%
2018/09/27	0	0.00	6	23.31	23.50	-6	3,837	-0.16%
2018/09/25	0	0.00	12	23.60	23.90	-12	3,659	-0.33%
2018/09/21	0	0.00	2	23.25	23.40	-2	3,469	-0.06%
2018/09/20	8	22.96	6	22.95	22.85	2	3,252	0.06%
2018/09/19	45	22.98	79	22.79	22.85	-34	3,122	-1.09%
2018/09/18	5	22.76	1	22.45	22.60	4	3,030	0.13%
2018/09/13	0	0.00	10	20.00	20.05	-10	3,146	-0.32%
2018/09/10	15	20.10	0	0.00	20.15	15	3,271	0.46%
2018/09/07	0	0.00	5	21.25	20.85	-5	3,315	-0.15%
2018/09/06	19	21.80	1	21.85	21.60	18	3,284	0.55%
2018/09/05	2	21.00	0	0.00	21.15	2	3,148	0.06%
2018/08/31	5	21.03	0	0.00	21.05	5	3,319	0.15%
2018/08/17	1	21.35	0	0.00	21.00	1	4,022	0.02%
2018/08/14	1	21.90	0	0.00	21.85	1	4,217	0.02%
2018/08/10	0	0.00	3	22.80	22.60	-3	4,250	-0.07%
2018/08/08	1	23.30	0	0.00	23.25	1	4,258	0.02%
2018/08/07	2	23.18	3	23.18	23.25	-1	4,288	-0.02%
2018/07/30	2	22.40	0	0.00	22.30	2	4,792	0.04%
2018/07/26	1	22.35	0	0.00	22.30	1	4,850	0.02%
2018/07/25	3	22.30	0	0.00	22.30	3	4,908	0.06%
2018/07/24	0	0.00	6	22.26	22.30	-6	4,953	-0.12%
2018/07/18	1	22.55	13	22.41	22.40	-12	5,194	-0.23%
2018/07/17	0	0.00	13	22.54	22.40	-13	5,236	-0.25%
2018/07/16	24	22.42	10	22.40	22.40	14	5,306	0.26%
2018/07/13	31	22.55	0	0.00	22.35	31	5,420	0.57%
2018/07/12	2	22.65	3	22.33	22.35	-1	5,446	-0.02%
2018/07/05	4	21.50	0	0.00	21.30	4	5,561	0.07%
2018/07/03	1	22.95	1	22.75	22.55	0	5,535	0.00%
2018/06/29	3	23.05	0	0.00	23.05	3	5,572	0.05%
2018/06/28	9	23.14	8	23.07	23.05	1	5,562	0.02%
2018/06/27	10	23.69	0	0.00	23.30	10	5,630	0.18%
2018/06/26	11	23.48	4	23.70	23.55	7	5,699	0.12%
2018/06/25	3	24.00	7	24.04	23.55	-4	5,702	-0.07%
2018/06/22	2	22.50	14	23.83	24.80	-12	5,558	-0.22%
2018/06/20	1	22.60	4	22.26	22.15	-3	5,330	-0.06%
2018/06/19	1	22.60	1	22.45	22.85	0	5,356	0.00%
2018/06/15	33	23.11	4	23.08	23.20	29	5,359	0.54%
2018/06/14	8	22.60	0	0.00	22.60	8	5,320	0.15%
2018/06/13	0	0.00	3	23.25	22.95	-3	5,431	-0.06%
2018/06/12	17	23.10	18	23.37	23.00	-1	5,734	-0.02%
2018/06/11	5	22.95	10	23.00	22.95	-5	5,675	-0.09%
2018/06/08	6	22.85	33	22.90	22.85	-27	5,676	-0.48%
2018/06/07	3	22.75	1	22.80	22.75	2	5,763	0.03%
2018/06/06	44	22.61	24	22.49	22.65	20	5,743	0.35%
2018/06/05	30	22.50	28	22.21	22.20	2	5,765	0.03%
2018/06/01	1	21.90	0	0.00	21.80	1	5,661	0.02%
2018/05/31	5	22.00	8	21.90	22.00	-3	5,661	-0.05%
2018/05/30	0	0.00	2	21.95	22.00	-2	5,602	-0.04%
2018/05/29	32	22.23	28	22.20	22.20	4	5,563	0.07%
2018/05/28	1	21.70	10	21.65	21.75	-9	5,515	-0.16%
2018/05/25	36	21.80	36	21.79	21.70	0	5,514	0.00%
2018/05/24	10	21.70	10	21.70	21.70	0	5,436	0.00%
2018/05/23	2	21.48	1	21.50	21.35	1	5,424	0.02%
2018/05/22	29	21.89	19	21.88	21.60	10	5,416	0.18%
2018/05/21	13	21.95	12	21.23	21.95	1	5,258	0.02%
2018/05/17	1	20.85	11	21.01	20.75	-10	5,240	-0.19%
2018/05/16	1	21.30	0	0.00	21.00	1	5,247	0.02%
2018/05/15	0	0.00	17	21.22	21.10	-17	5,266	-0.32%
2018/05/14	5	21.30	5	21.50	21.40	0	5,442	0.00%
2018/05/10	12	22.29	24	22.27	22.30	-12	5,382	-0.22%
2018/05/09	31	22.14	11	22.26	22.25	20	5,354	0.37%
2018/05/08	5	21.90	3	21.80	22.05	2	5,160	0.04%
2018/05/04	0.1	21.20	0	0.00	21.00	0.1	5,025	0.00%
2018/05/03	4	21.05	4	20.85	21.00	0	5,045	0.00%
2018/05/02	2	21.00	21	20.86	20.95	-19	5,090	-0.37%
2018/04/30	1	20.70	0	0.00	20.65	1	5,084	0.02%
2018/04/27	0	0.00	1	20.35	20.35	-1	5,081	-0.02%
2018/04/26	0	0.00	10	20.55	20.30	-10	5,077	-0.20%
2018/04/25	3	19.88	1	20.10	20.55	2	5,055	0.04%
2018/04/24	6	21.09	0	0.00	20.95	6	4,979	0.12%
2018/04/23	1	22.10	0	0.00	22.05	1	4,942	0.02%
2018/04/19	10	22.31	3	22.17	22.30	7	5,031	0.14%
2018/04/18	1	22.60	0	0.00	22.60	1	4,983	0.02%
2018/04/16	1	22.90	0	0.00	22.85	1	5,011	0.02%
2018/04/13	10	23.20	0	0.00	23.10	10	4,987	0.20%
2018/04/09	2	23.58	0	0.00	23.55	2	5,137	0.04%
2018/04/03	2	23.80	8	23.76	23.85	-6	5,145	-0.12%
2018/04/02	7	23.85	7	24.15	23.85	0	5,155	0.00%
2018/03/31	4	24.03	6	24.06	24.05	-2	5,160	-0.04%
2018/03/30	0	0.00	17	23.62	23.85	-17	5,157	-0.33%
2018/03/29	1	23.00	0	0.00	23.05	1	5,105	0.02%
2018/03/28	1	23.40	0	0.00	23.30	1	4,980	0.02%
2018/03/27	10	23.56	20	23.50	23.50	-10	4,916	-0.20%
2018/03/26	3	23.45	1	23.50	23.40	2	4,863	0.04%
2018/03/22	6	24.68	1	24.70	24.35	5	4,761	0.11%
2018/03/21	5	24.79	3	24.92	24.65	2	4,805	0.04%
2018/03/20	2	24.90	12	24.85	24.85	-10	5,135	-0.19%
2018/03/19	3	25.33	5	25.10	25.05	-2	5,212	-0.04%
2018/03/16	25	25.97	17.3	25.88	25.70	7.7	5,125	0.15%
2018/03/15	4	25.86	1	25.80	25.80	3	4,877	0.06%
2018/03/14	2	26.50	2	26.25	26.10	0	5,124	0.00%
2018/03/13	4	26.58	0	0.00	26.20	4	5,199	0.08%
2018/03/09	0	0.00	2	26.25	26.05	-2	5,250	-0.04%
2018/03/08	0	0.00	1	25.60	25.55	-1	5,441	-0.02%
2018/03/06	1	25.45	0	0.00	25.20	1	6,144	0.02%
2018/03/01	0	0.00	15	24.98	25.55	-15	6,259	-0.24%
2018/02/27	0	0.00	2	25.30	25.20	-2	6,381	-0.03%
2018/02/23	1	25.00	1	25.15	25.10	0	6,483	0.00%
2018/02/21	0	0.00	3	24.07	24.35	-3	6,604	-0.05%
2018/02/12	3	23.47	0	0.00	23.50	3	6,677	0.04%
2018/02/09	11	23.70	0	0.00	23.80	11	6,734	0.16%
2018/02/07	1	24.50	10	24.63	24.50	-9	7,146	-0.13%
2018/02/06	29	23.60	5	24.28	23.75	24	7,212	0.33%
2018/02/05	1	25.95	5	26.10	26.15	-4	7,178	-0.06%
2018/02/02	2	26.60	5	26.50	26.60	-3	7,402	-0.04%
2018/02/01	6	26.67	2	26.65	26.60	4	7,511	0.05%
2018/01/30	4	26.85	0	0.00	26.90	4	7,702	0.05%
2018/01/29	0	0.00	10	26.70	26.75	-10	7,807	-0.13%
2018/01/25	3	26.90	2	27.10	26.85	1	8,491	0.01%
2018/01/24	10	26.90	3	27.00	26.90	7	8,492	0.08%
2018/01/23	20	26.85	20	26.80	26.85	0	8,528	0.00%
2018/01/22	0	0.00	13	26.82	26.75	-13	8,664	-0.15%
2018/01/19	2	26.90	1	26.90	26.90	1	8,949	0.01%
2018/01/18	2	27.00	0	0.00	27.00	2	9,298	0.02%
2018/01/17	5	27.05	8	27.24	27.05	-3	9,505	-0.03%
2018/01/16	17	27.04	6	26.93	27.30	11	9,568	0.11%
2018/01/15	0	0.00	6	26.40	26.35	-6	9,558	-0.06%
2018/01/11	1	26.05	0	0.00	26.10	1	9,681	0.01%
2018/01/10	6	26.20	5	26.30	26.05	1	9,769	0.01%
2018/01/09	2	26.70	11	26.98	26.75	-9	9,912	-0.09%
2018/01/08	1	26.95	0	0.00	26.85	1	10,189	0.01%
2018/01/05	2	27.05	4	27.11	26.90	-2	10,569	-0.02%
2018/01/04	8	27.11	3	27.13	27.05	5	10,909	0.05%
2018/01/03	1	26.75	3	26.67	26.65	-2	11,278	-0.02%
2018/01/02	3	26.35	0	0.00	26.40	3	12,507	0.02%