南茂 (8150)-元大-板橋三民券商分點個股進出

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

南茂

(8150)

可現股當沖

股價
32.10
漲跌
▼0.30
漲幅
-0.93%
成交量
1,378張
產業
上市半導體類股
954人加入追蹤

立即追蹤
本地時間:13:30

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－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/12/03	2	32.15	0	0.00	32.10	2	2,630	0.08%
2024/11/27	5	32.60	0	0.00	31.85	5	2,776	0.18%
2024/11/26	1	32.80	2	32.55	32.80	-1	2,788	-0.04%
2024/11/22	0	0.00	1	32.30	32.20	-1	2,805	-0.04%
2024/11/21	2	31.95	0	0.00	31.95	2	2,833	0.07%
2024/11/20	1	32.25	0	0.00	32.05	1	2,856	0.04%
2024/11/18	1	31.95	0	0.00	32.20	1	2,886	0.03%
2024/11/15	2	32.30	0	0.00	32.30	2	2,895	0.07%
2024/11/13	1.1	32.06	0	0.00	31.65	1.1	2,932	0.04%
2024/11/11	4	33.18	5	33.29	33.45	-1	2,900	-0.03%
2024/11/07	1	34.90	0	0.00	34.90	1	2,796	0.04%
2024/11/06	8.1	34.56	1	34.65	34.60	7.1	2,771	0.26%
2024/11/05	10	35.65	0	0.00	35.65	10	2,695	0.37%
2024/10/29	0.1	35.50	0	0.00	35.35	0.1	2,770	0.00%
2024/10/28	1	36.00	0	0.00	36.00	1	2,765	0.04%
2024/10/24	2	36.05	0	0.00	36.00	2	2,791	0.07%
2024/10/21	0	0.00	1	36.25	36.60	-1	2,836	-0.04%
2024/10/14	0	0.00	1	36.50	36.45	-1	2,879	-0.03%
2024/10/11	1	36.50	0	0.00	36.65	1	2,874	0.03%
2024/10/09	0	0.00	4	37.45	37.25	-4	2,856	-0.14%
2024/10/08	5	37.65	0	0.00	37.50	5	2,848	0.18%
2024/10/07	1	37.90	15	37.90	38.00	-14	2,869	-0.49%
2024/10/04	0	0.00	5	37.50	37.30	-5	2,893	-0.17%
2024/10/01	5	37.60	0	0.00	37.60	5	2,889	0.17%
2024/09/30	5	37.88	3	37.73	37.50	2	2,910	0.07%
2024/09/27	8	37.79	11	37.85	37.65	-3	2,871	-0.10%
2024/09/23	0	0.00	1	37.10	37.05	-1	2,791	-0.04%
2024/09/20	4	37.40	1	37.70	37.00	3	2,816	0.11%
2024/09/18	2	37.05	0	0.00	36.80	2	2,802	0.07%
2024/09/16	10	37.20	0	0.00	37.20	10	2,847	0.35%
2024/09/13	5	36.55	2	36.75	36.75	3	2,872	0.10%
2024/09/10	3	35.63	3	35.70	35.05	0	2,860	0.00%
2024/09/09	5	35.73	0	0.00	36.30	5	2,837	0.18%
2024/09/06	7	35.89	0.4	36.30	36.10	6.6	2,845	0.23%
2024/09/05	3	36.53	0	0.00	36.05	3	2,823	0.11%
2024/09/04	8.1	36.81	1	36.80	36.45	7.1	2,795	0.25%
2024/09/02	3	38.52	3	38.50	38.50	0	2,692	0.00%
2024/08/30	3	38.27	0	0.00	38.15	3	2,645	0.11%
2024/08/29	1	37.25	0	0.00	37.55	1	2,606	0.04%
2024/08/28	1	37.50	0	0.00	37.40	1	2,601	0.04%
2024/08/27	1	37.60	1	37.45	37.55	0	2,645	0.00%
2024/08/26	0	0.00	3	38.00	37.50	-3	2,706	-0.11%
2024/08/21	1.3	37.55	0	0.00	37.35	1.3	2,710	0.05%
2024/08/16	0	0.00	1	37.80	37.55	-1	2,953	-0.03%
2024/08/15	7	38.02	0	0.00	37.75	7	3,026	0.23%
2024/08/14	8	38.33	1	38.15	38.15	7	3,124	0.22%
2024/08/13	2	39.35	2	39.45	39.95	0	3,101	0.00%
2024/08/06	0	0.00	0.6	36.05	36.40	-0.6	3,342	-0.02%
2024/08/05	1	36.00	9	36.44	36.15	-8	3,353	-0.24%
2024/08/02	1	39.45	0	0.00	39.55	1	3,345	0.03%
2024/07/30	0	0.00	3.1	39.54	39.80	-3.1	3,381	-0.09%
2024/07/29	1	39.85	0	0.00	39.75	1	3,385	0.03%
2024/07/22	6.1	40.38	1	40.10	40.30	5.1	3,380	0.15%
2024/07/19	2	42.00	0	0.00	41.70	2	3,360	0.06%
2024/07/17	2	42.80	0	0.00	42.85	2	3,338	0.06%
2024/07/12	0	0.00	3	43.50	43.60	-3	3,397	-0.09%
2024/07/09	2	42.68	0	0.00	42.55	2	3,446	0.06%
2024/07/05	1	43.20	1	43.30	43.30	0	3,427	0.00%
2024/07/03	1	42.50	0	0.00	42.90	1	3,462	0.03%
2024/07/01	0.1	42.90	0	0.00	42.50	0.1	3,536	0.00%
2024/06/27	2	42.38	0	0.00	42.75	2	3,538	0.06%
2024/06/26	1	45.10	0	0.00	45.00	1	3,703	0.03%
2024/06/25	1	45.20	0	0.00	45.35	1	3,904	0.03%
2024/06/24	0	0.00	1	45.60	45.10	-1	4,004	-0.02%
2024/06/21	0	0.00	1	45.50	45.70	-1	4,069	-0.02%
2024/06/20	0	0.00	4	45.05	45.20	-4	4,104	-0.10%
2024/06/19	1.1	44.97	0	0.00	44.70	1.1	4,190	0.03%
2024/06/18	2	44.65	0.2	44.95	44.75	1.8	4,285	0.04%
2024/06/14	1	44.60	3	44.78	44.80	-2	4,602	-0.04%
2024/06/13	1	44.45	0	0.00	44.40	1	4,615	0.02%
2024/06/11	1	43.75	1	43.90	43.50	0	4,700	0.00%
2024/05/31	0	0.00	2	45.10	44.20	-2	5,162	-0.04%
2024/05/30	2	45.43	3	45.30	45.05	-1	5,156	-0.02%
2024/05/29	0	0.00	13	45.27	45.20	-13	5,212	-0.25%
2024/05/28	2	44.83	1	44.65	45.00	1	5,242	0.02%
2024/05/24	1	44.20	2	44.08	44.15	-1	5,285	-0.02%
2024/05/23	4	44.76	1	44.90	44.35	3	5,255	0.06%
2024/05/22	7	44.69	4	44.93	45.75	3	5,202	0.06%
2024/05/21	2	44.10	2	43.95	44.65	0	5,130	0.00%
2024/05/20	3	43.47	1	44.10	43.85	2	5,027	0.04%
2024/05/17	13	43.11	2	43.28	43.20	11	4,908	0.22%
2024/05/16	4	43.65	1	43.50	43.65	3	4,821	0.06%
2024/05/14	1	43.30	5	43.30	43.45	-4	4,860	-0.08%
2024/05/10	17	43.93	0	0.00	43.40	17	4,785	0.36%
2024/05/09	0	0.00	1	45.65	45.20	-1	4,670	-0.02%
2024/05/07	0	0.00	1	45.70	45.60	-1	4,603	-0.02%
2024/05/02	0	0.00	1	46.40	46.40	-1	4,532	-0.02%
2024/04/30	1.4	46.06	0	0.00	45.90	1.4	4,527	0.03%
2024/04/26	2	46.25	0	0.00	46.60	2	4,558	0.04%
2024/04/25	0	0.00	2	47.00	46.20	-2	4,678	-0.04%
2024/04/24	3	46.37	1	47.10	47.30	2	4,678	0.04%
2024/04/23	9	45.22	4.1	45.65	45.85	4.9	4,714	0.10%
2024/04/22	0	0.00	1	45.45	45.35	-1	4,707	-0.02%
2024/04/19	2	45.75	1	46.00	45.65	1	4,735	0.02%
2024/04/18	0	47.40	0	47.45	46.85	0	4,811	0.00%
2024/04/17	1	47.30	0	0.00	47.45	1	4,924	0.02%
2024/04/16	10	46.80	4	47.00	46.85	6	4,932	0.12%
2024/04/12	1.1	48.76	1	48.70	48.70	0.1	4,891	0.00%
2024/04/11	7	48.40	3	48.48	48.75	4	4,866	0.08%
2024/04/10	7	48.78	0	0.00	48.75	7	4,843	0.14%
2024/04/09	3	48.70	2.7	48.79	48.85	0.3	4,812	0.01%
2024/04/08	3	48.75	0	0.00	48.65	3	4,773	0.06%
2024/04/03	1.1	48.89	2	48.90	49.25	-0.9	4,736	-0.02%
2024/04/02	1	49.40	1	49.60	49.25	0	4,707	0.00%
2024/04/01	2	49.65	3	49.40	49.35	-1	4,709	-0.02%
2024/03/29	8.1	49.72	2	49.78	50.00	6.1	4,671	0.13%
2024/03/28	4.2	51.09	9	51.52	51.00	-4.8	4,426	-0.11%
2024/03/27	1.5	48.43	15	49.97	50.70	-13.5	4,216	-0.32%
2024/03/26	11.1	48.91	14	48.62	48.40	-2.9	4,105	-0.07%
2024/03/25	2	49.65	3.2	49.99	49.95	-1.2	4,057	-0.03%
2024/03/22	13	50.42	10	50.55	50.90	3	4,012	0.07%
2024/03/21	5	50.28	10	50.17	51.00	-5	3,964	-0.13%
2024/03/20	11	50.64	38	51.31	50.10	-27	3,935	-0.69%
2024/03/19	1	49.90	11	49.66	49.75	-10	3,747	-0.27%
2024/03/18	1	48.40	0	0.00	48.65	1	3,715	0.03%
2024/03/15	4	47.14	4	47.43	47.65	0	3,704	0.00%
2024/03/14	7	47.30	9	47.37	47.55	-2	3,703	-0.05%
2024/03/13	2	48.70	11	48.48	48.50	-9	3,701	-0.24%
2024/03/12	3	47.73	2	48.20	48.10	1	3,660	0.03%
2024/03/11	3	47.22	3	47.25	46.90	0	3,618	0.00%
2024/03/08	8.2	47.46	14	47.19	46.90	-5.8	3,605	-0.16%
2024/03/07	7	46.31	5	46.86	47.15	2	3,582	0.06%
2024/03/06	0	0.00	6	46.12	46.65	-6	3,501	-0.17%
2024/03/05	5	45.07	4	45.01	45.10	1	3,439	0.03%
2024/03/04	1	44.95	5	45.19	45.10	-4	3,411	-0.12%
2024/03/01	5	44.18	2	44.35	43.95	3	3,303	0.09%
2024/02/29	0	0.00	2	44.10	44.10	-2	3,258	-0.06%
2024/02/27	0	0.00	2	43.20	43.65	-2	3,193	-0.06%
2024/02/26	2	43.40	0	0.00	43.45	2	3,173	0.06%
2024/02/23	0	0.00	1.1	44.39	43.25	-1.1	3,197	-0.03%
2024/02/22	0	0.00	20	43.50	44.00	-20	3,140	-0.64%
2024/02/21	0	0.00	1	42.90	43.15	-1	3,103	-0.03%
2024/02/20	8	43.68	1	43.50	43.50	7	3,101	0.23%
2024/02/16	2	43.35	3	43.43	43.50	-1	3,115	-0.03%
2024/02/15	0	0.00	1	43.65	43.65	-1	3,104	-0.03%
2024/02/05	1	41.80	21	41.69	41.70	-20	3,058	-0.65%
2024/02/02	10	42.05	0	0.00	41.95	10	3,094	0.32%
2024/02/01	1	42.80	1	42.45	42.25	0	3,111	0.00%
2024/01/29	0	0.00	1	41.80	42.25	-1	3,291	-0.03%
2024/01/26	0	0.00	3	42.55	42.60	-3	3,572	-0.08%
2024/01/25	0	0.00	1	43.40	42.80	-1	3,605	-0.03%
2024/01/24	1	43.00	1	43.55	43.15	0	3,620	0.00%
2024/01/23	6	43.58	1	43.25	43.10	5	3,637	0.14%
2024/01/22	0	0.00	1	44.25	43.95	-1	3,630	-0.03%
2024/01/19	4	43.71	11	43.71	43.70	-7	3,632	-0.19%
2024/01/18	4	42.73	1	43.05	42.95	3	3,565	0.08%
2024/01/17	1	43.25	5	43.06	43.00	-4	3,746	-0.11%
2024/01/16	1	42.80	3	43.07	42.80	-2	3,897	-0.05%
2024/01/15	2	43.18	0	0.00	43.20	2	4,088	0.05%
2024/01/12	3	43.30	4	43.09	42.80	-1	4,073	-0.02%
2024/01/11	0	0.00	3	43.02	43.50	-3	3,950	-0.08%
2024/01/10	1	41.80	0	0.00	41.85	1	3,866	0.03%
2024/01/04	0	0.00	10	42.05	42.10	-10	3,845	-0.26%
2024/01/03	10	41.80	0	0.00	41.85	10	3,854	0.26%
2024/01/02	1	41.95	0	0.00	42.00	1	3,839	0.03%
2023/12/29	5	42.60	0	0.00	42.25	5	3,828	0.13%
2023/12/28	1	43.70	2	43.05	43.00	-1	3,814	-0.03%
2023/12/26	0	0.00	1	43.15	43.10	-1	3,769	-0.03%
2023/12/22	1	43.20	0	0.00	42.45	1	3,743	0.03%
2023/12/21	0	0.00	2	42.48	42.45	-2	3,729	-0.05%
2023/12/19	10	43.98	0	0.00	42.90	10	3,654	0.27%
2023/12/18	0	0.00	0.2	43.45	43.70	-0.2	3,609	0.00%
2023/12/15	0	0.00	7	43.46	43.10	-7	3,550	-0.20%
2023/12/13	0	0.00	5	42.45	43.15	-5	3,404	-0.15%
2023/12/12	1	42.55	0	0.00	42.45	1	3,348	0.03%
2023/12/11	3	42.97	8	42.48	42.40	-5	3,319	-0.15%
2023/12/08	0.1	42.45	25	42.47	42.45	-25	3,282	-0.76%
2023/12/07	0	0.00	1	41.80	41.75	-1	3,220	-0.03%
2023/12/05	2	41.48	4	41.73	41.85	-2	3,206	-0.06%
2023/12/04	0	0.00	4	41.79	42.00	-4	3,208	-0.12%
2023/12/01	2	40.98	0	0.00	41.10	2	3,234	0.06%
2023/11/24	0	0.00	4	39.43	39.40	-4	3,174	-0.13%
2023/11/22	0	0.00	37	39.60	39.85	-37	3,338	-1.11%
2023/11/14	1	38.25	1	38.15	38.15	0	3,238	0.00%
2023/11/13	1	38.10	1	38.00	38.15	0	3,226	0.00%
2023/11/09	3	37.85	1	37.55	37.40	2	3,172	0.06%
2023/11/08	41.2	37.37	2	37.60	37.35	39.2	3,149	1.24%
2023/11/06	1	37.75	2	37.88	37.80	-1	3,057	-0.03%
2023/11/03	12	38.68	1.3	38.48	37.95	10.7	2,995	0.36%
2023/11/02	3	42.20	1	42.00	42.05	2	2,742	0.07%
2023/11/01	1	41.20	0	0.00	41.30	1	2,770	0.04%
2023/10/31	1	41.00	2	41.00	40.95	-1	2,819	-0.04%
2023/10/27	1	41.55	0	0.00	40.90	1	2,781	0.04%
2023/10/26	1	41.25	0	0.00	41.45	1	2,757	0.04%
2023/10/25	6	43.01	11	42.45	42.00	-5	2,710	-0.18%
2023/10/24	4	41.69	11.2	41.45	42.15	-7.2	2,516	-0.28%
2023/10/23	11.1	41.92	14	41.74	41.40	-2.9	2,312	-0.13%
2023/10/20	2	39.75	3	39.75	39.85	-1	2,121	-0.05%
2023/10/19	4	39.44	0	0.00	39.55	4	2,097	0.19%
2023/10/18	2	38.90	0	0.00	39.95	2	2,111	0.09%
2023/10/13	0.2	39.03	0	0.00	39.05	0.2	2,128	0.01%
2023/10/12	0	0.00	3	38.47	38.50	-3	2,120	-0.14%
2023/10/11	1	38.10	5.5	38.22	38.20	-4.5	2,129	-0.21%
2023/10/05	3	37.90	0	0.00	37.90	3	2,140	0.14%
2023/10/03	0	38.00	0	0.00	37.90	0	2,178	0.00%
2023/09/28	1.4	37.53	0	0.00	37.40	1.4	2,241	0.06%
2023/09/26	3.1	37.70	0	0.00	37.55	3.1	2,294	0.14%
2023/09/25	0	0.00	0.1	38.35	38.50	-0.1	2,381	-0.01%
2023/09/21	10	38.50	2	38.55	38.30	8	2,483	0.32%
2023/09/19	10	39.20	3	39.30	39.20	7	2,594	0.27%
2023/09/15	0	0.00	2	39.05	39.20	-2	2,641	-0.08%
2023/09/13	1	39.00	0	0.00	38.95	1	2,713	0.04%
2023/09/12	3	39.58	0	0.00	39.70	3	2,728	0.11%
2023/09/11	0	0.00	4	39.08	39.00	-4	2,770	-0.14%
2023/09/08	3	39.60	8	39.70	39.60	-5	2,798	-0.18%
2023/09/07	9	40.24	8	40.36	40.35	1	2,809	0.04%
2023/09/06	8	39.68	12	39.70	40.00	-4	2,775	-0.14%
2023/09/04	0	0.00	5	38.57	38.70	-5	2,707	-0.18%
2023/09/01	0	0.00	1	38.40	38.50	-1	2,726	-0.04%
2023/08/31	5	38.15	0	0.00	38.35	5	2,721	0.18%
2023/08/30	0	0.00	2	37.70	37.90	-2	2,726	-0.07%
2023/08/29	0	0.00	24	37.55	37.75	-24	2,723	-0.88%
2023/08/28	24	37.83	0	0.00	37.95	24	2,689	0.89%
2023/08/18	0	0.00	1	36.35	36.30	-1	2,789	-0.04%
2023/08/16	3	35.82	0	0.00	35.75	3	2,766	0.11%
2023/08/15	0	36.50	0	0.00	36.45	0	2,753	0.00%
2023/08/14	1	36.65	0	0.00	36.55	1	2,755	0.04%
2023/08/11	0	0.00	2	37.00	37.05	-2	2,765	-0.07%
2023/08/10	1	36.55	0	0.00	36.70	1	2,765	0.04%
2023/08/09	0	0.00	1	36.85	36.90	-1	2,743	-0.04%
2023/08/08	8	36.81	0	0.00	37.05	8	2,735	0.29%
2023/08/07	0	0.00	3	37.43	37.35	-3	2,714	-0.11%
2023/08/04	5	36.35	1	36.25	36.30	4	2,659	0.15%
2023/08/01	3	35.73	0	0.00	35.75	3	2,645	0.11%
2023/07/31	0	0.00	0.1	36.25	35.75	-0.1	2,669	0.00%
2023/07/27	0	0.00	1	35.80	35.75	-1	2,642	-0.04%
2023/07/25	1	35.20	0	0.00	35.45	1	2,677	0.04%
2023/07/18	0	0.00	5	36.20	36.00	-5	2,620	-0.19%
2023/07/14	1	35.40	2	35.25	35.45	-1	2,609	-0.04%
2023/07/13	2	34.63	0	0.00	34.60	2	2,607	0.08%
2023/07/12	2.1	34.85	1	34.80	34.80	1.1	2,593	0.04%
2023/07/10	3	34.98	1	34.75	34.70	2	2,638	0.08%
2023/07/07	2	35.60	2	36.10	35.25	0	2,650	0.00%
2023/07/05	1	35.90	0	0.00	35.95	1	2,646	0.04%
2023/07/04	0	0.00	5	35.93	35.70	-5	2,677	-0.19%
2023/07/03	6	35.73	0	0.00	35.60	6	2,706	0.22%
2023/06/29	4	36.91	0	0.00	36.35	4	2,720	0.15%
2023/06/26	1	39.80	0	0.00	39.70	1	2,484	0.04%
2023/06/20	5	38.83	0	0.00	39.15	5	2,428	0.21%
2023/06/19	2	39.15	6	39.39	38.75	-4	2,383	-0.17%
2023/06/16	3	39.30	20	39.23	39.45	-17	2,348	-0.72%
2023/06/15	3	39.03	0	0.00	39.00	3	2,320	0.13%
2023/06/14	4	39.38	2	39.95	39.35	2	2,306	0.09%
2023/06/13	5	39.94	9	40.05	39.80	-4	2,278	-0.18%
2023/06/12	4	40.11	0	0.00	40.30	4	2,251	0.18%
2023/06/09	3	40.15	4	40.05	40.05	-1	2,239	-0.04%
2023/06/08	1	40.90	6.1	40.76	40.70	-5.1	2,223	-0.23%
2023/06/07	1	40.65	2	40.85	40.85	-1	2,230	-0.04%
2023/06/06	7	40.36	1.1	40.55	40.60	5.9	2,214	0.27%
2023/06/05	2	40.58	2	40.75	40.55	0	2,226	0.00%
2023/06/01	0.1	39.60	3	40.02	40.00	-2.9	2,247	-0.13%
2023/05/31	1	39.55	2	39.50	39.50	-1	2,257	-0.04%
2023/05/30	1	39.30	0	0.00	39.05	1	2,248	0.04%
2023/05/29	2	40.15	3	40.12	39.55	-1	2,282	-0.04%
2023/05/26	9.1	39.30	12	39.29	39.50	-2.9	2,283	-0.13%
2023/05/25	0	0.00	4	38.55	38.70	-4	2,255	-0.18%
2023/05/24	4	38.44	11	38.60	38.35	-7	2,278	-0.31%
2023/05/23	0	0.00	8	38.60	38.55	-8	2,301	-0.35%
2023/05/22	2	38.33	0	0.00	38.45	2	2,307	0.09%
2023/05/17	1	37.95	1	38.35	38.50	0	2,333	0.00%
2023/05/12	2	37.70	0	0.00	37.75	2	2,346	0.09%
2023/05/11	1	37.75	0	0.00	37.70	1	2,366	0.04%
2023/05/10	1	38.10	0	0.00	38.30	1	2,377	0.04%
2023/05/09	4	38.24	4	38.30	38.20	0	2,375	0.00%
2023/05/08	2	39.00	2	38.85	38.85	0	2,384	0.00%
2023/05/03	0	0.00	4	37.55	37.65	-4	2,523	-0.16%
2023/04/28	5	36.85	2	36.85	37.00	3	2,618	0.11%
2023/04/27	7	36.49	0	0.00	36.40	7	2,568	0.27%
2023/04/26	1	36.70	2	36.45	36.85	-1	2,570	-0.04%
2023/04/25	2.1	36.85	56	36.65	36.60	-54	2,572	-2.10%
2023/04/24	3	37.27	0	0.00	37.20	3	2,562	0.12%
2023/04/21	2	37.83	2	37.50	37.30	0	2,560	0.00%
2023/04/20	1	38.40	0	0.00	38.05	1	2,554	0.04%
2023/04/19	0	38.30	0	0.00	38.20	0	2,561	0.00%
2023/04/17	1	38.85	1	39.00	38.85	0	2,528	0.00%
2023/04/14	2	38.50	2	38.73	38.85	0	2,518	0.00%
2023/04/13	2	38.80	5	38.90	38.70	-3	2,528	-0.12%
2023/04/12	12	38.81	15	38.83	39.15	-3	2,502	-0.12%
2023/04/11	5	38.70	9	38.78	39.05	-4	2,474	-0.16%
2023/04/10	11	38.36	5	38.38	38.45	6	2,440	0.25%
2023/04/07	5	38.87	1	39.05	38.60	4	2,421	0.17%
2023/04/06	13	38.80	5	39.04	39.10	8	2,365	0.34%
2023/03/31	4	37.96	8	38.33	38.35	-4	2,317	-0.17%
2023/03/30	0	0.00	4	37.40	37.50	-4	2,223	-0.18%
2023/03/29	1	36.95	0	0.00	37.00	1	2,203	0.05%
2023/03/28	2	36.83	0	0.00	36.90	2	2,230	0.09%
2023/03/24	3	37.05	0	0.00	37.05	3	2,270	0.13%
2023/03/23	0	0.00	1	37.00	36.90	-1	2,269	-0.04%
2023/03/22	3	37.05	3	37.13	37.10	0	2,276	0.00%
2023/03/21	0	0.00	6	37.00	37.00	-6	2,272	-0.26%
2023/03/17	0	0.00	2	36.15	35.95	-2	2,258	-0.09%
2023/03/13	2	36.38	0	0.00	36.95	2	2,276	0.09%
2023/03/10	0	0.00	6	37.03	37.30	-6	2,264	-0.26%
2023/03/09	12	37.50	0	0.00	37.60	12	2,269	0.53%
2023/03/08	0	0.00	1	37.55	37.65	-1	2,280	-0.04%
2023/03/07	2	37.40	7	37.56	37.70	-5	2,256	-0.22%
2023/03/06	3	37.05	0	0.00	37.00	3	2,209	0.14%
2023/03/03	0	0.00	1	36.50	36.70	-1	2,209	-0.05%
2023/03/02	1	36.40	6	36.24	36.35	-5	2,212	-0.23%
2023/03/01	7	35.61	25	35.60	36.05	-18	2,198	-0.82%
2023/02/24	8	36.24	52	36.67	36.40	-44	2,134	-2.06%
2023/02/23	12	36.91	3	36.95	37.00	9	2,057	0.44%
2023/02/22	25	36.31	3	36.42	36.55	22	2,048	1.07%
2023/02/21	5	36.50	18	36.22	36.55	-13	2,049	-0.63%
2023/02/20	1	35.60	11	35.54	35.80	-10	2,097	-0.48%
2023/02/17	1	35.60	2	35.50	35.60	-1	2,148	-0.05%
2023/02/16	3	35.65	2	35.70	35.65	1	2,170	0.05%
2023/02/15	3	35.45	2	35.40	35.35	1	2,208	0.05%
2023/02/14	1	35.30	8	35.41	35.60	-7	2,218	-0.32%
2023/02/13	5	35.18	6	35.09	35.30	-1	2,267	-0.04%
2023/02/10	0	35.70	0	0.00	35.90	0	2,307	0.00%
2023/02/09	4	35.85	16	35.94	35.80	-12	2,317	-0.52%
2023/02/08	7.3	35.89	5	35.83	35.85	2.3	2,344	0.10%
2023/02/07	1	35.35	0	0.00	35.50	1	2,334	0.04%
2023/02/06	12	35.75	1	35.65	35.50	11	2,331	0.47%
2023/02/03	1	36.10	10	35.85	36.20	-9	2,314	-0.39%
2023/02/02	0	35.32	9	35.39	35.80	-9	2,255	-0.40%
2023/02/01	2	34.53	1	34.80	34.65	1	2,211	0.05%
2023/01/31	4	34.60	17	34.46	34.60	-13	2,197	-0.59%
2023/01/30	8	33.96	1	34.05	34.05	7	2,153	0.33%
2023/01/16	1	33.65	9.5	33.50	33.65	-8.5	2,219	-0.38%
2023/01/13	4	33.10	0	0.00	32.95	4	2,245	0.18%
2023/01/12	5	33.38	0	0.00	33.10	5	2,357	0.21%
2023/01/10	7.5	33.75	7.3	34.01	33.80	0.2	2,593	0.01%
2023/01/09	6.3	33.50	3.2	33.70	33.70	3.2	2,612	0.12%
2023/01/06	0	0.00	1	33.40	33.35	-1	2,612	-0.04%
2023/01/05	2	33.15	1.4	33.16	33.15	0.6	2,647	0.02%
2023/01/04	1	33.25	1	33.35	33.40	0	2,666	0.00%
2023/01/03	0	0.00	1	33.50	33.70	-1	2,694	-0.04%
2022/12/30	0	0.00	1	33.20	33.50	-1	2,668	-0.04%
2022/12/29	0	0.00	10	31.95	32.65	-10	2,657	-0.38%
2022/12/28	1	32.20	3	32.15	32.30	-2	2,682	-0.07%
2022/12/23	15	32.83	0	0.00	32.90	15	2,727	0.55%
2022/12/20	3.1	32.62	1	32.35	32.45	2.1	2,801	0.07%
2022/12/19	2	33.25	2.5	33.42	33.20	-0.5	2,836	-0.02%
2022/12/15	3	33.18	0.3	33.32	33.20	2.8	2,832	0.10%
2022/12/14	1	33.25	0.1	33.55	33.40	1	2,852	0.03%
2022/12/13	0	0.00	0.7	33.21	33.25	-0.7	2,852	-0.02%
2022/12/12	1	32.90	0	0.00	33.00	1	2,862	0.03%
2022/12/09	1	33.30	6	33.30	33.30	-5	2,906	-0.17%
2022/12/08	1	33.10	0	0.00	33.10	1	2,922	0.03%
2022/12/06	3	34.03	1	34.60	33.70	2	2,928	0.07%
2022/12/05	2	34.45	0	0.00	34.70	2	2,933	0.07%
2022/12/02	0	0.00	6.1	34.17	34.20	-6.1	2,933	-0.21%
2022/12/01	2	34.05	2	34.00	34.10	0	2,937	0.00%
2022/11/24	2	33.50	9	33.42	33.65	-7	2,977	-0.24%
2022/11/23	1	33.00	0	0.00	32.95	1	2,944	0.03%
2022/11/21	0	0.00	1	33.20	33.20	-1	2,961	-0.03%
2022/11/18	5	33.93	0.2	33.80	33.80	4.8	2,928	0.16%
2022/11/17	0	0.00	1	33.70	33.95	-1	2,898	-0.03%
2022/11/16	4	33.75	2	33.33	33.60	2	2,875	0.07%
2022/11/15	0	0.00	2	32.90	33.15	-2	2,814	-0.07%
2022/11/14	4	32.64	3	32.65	32.70	1	2,801	0.04%
2022/11/11	1	32.80	2	32.75	32.50	-1	2,784	-0.04%
2022/11/10	2	32.13	0	0.00	32.20	2	2,760	0.07%
2022/11/09	9	32.42	3	32.43	32.30	6	2,752	0.22%
2022/11/08	1	32.25	0	0.00	32.00	1	2,728	0.04%
2022/11/07	1	31.65	0	0.00	31.60	1	2,706	0.04%
2022/11/04	1	31.35	8	31.44	31.60	-7	2,715	-0.26%
2022/11/02	1	32.05	1	32.15	31.95	0	2,687	0.00%
2022/10/28	0	0.00	1	31.95	31.40	-1	2,801	-0.04%
2022/10/27	2	31.65	1	31.55	31.70	1	2,773	0.04%
2022/10/25	11	31.11	10	31.40	30.70	1	2,774	0.04%
2022/10/24	3	31.93	13	31.55	31.25	-10	2,808	-0.36%
2022/10/21	17	32.34	2	32.25	31.85	15	2,761	0.54%
2022/10/20	1	31.55	3	32.08	32.20	-2	2,735	-0.07%
2022/10/19	10	31.89	13	32.34	32.30	-3	2,646	-0.11%
2022/10/18	3	30.82	0	0.00	31.00	3	2,465	0.12%
2022/10/17	0	0.00	1	29.55	30.00	-1	2,476	-0.04%
2022/10/14	1	29.25	0	0.00	29.30	1	2,507	0.04%
2022/10/13	2	28.78	1	28.85	28.40	1	2,567	0.04%
2022/10/11	6	29.81	0	0.00	29.50	6	2,598	0.23%
2022/10/05	1	31.00	0	0.00	30.95	1	2,703	0.04%
2022/10/04	0	0.00	8	30.35	30.60	-8	2,718	-0.29%
2022/10/03	3	29.22	0	0.00	29.70	3	2,752	0.11%
2022/09/30	1	29.35	1	30.00	30.00	0	2,829	0.00%
2022/09/29	5	29.50	4	29.71	29.70	1	2,886	0.03%
2022/09/28	1	29.40	1	29.50	29.25	0	2,924	0.00%
2022/09/27	1	29.70	0	0.00	30.30	1	2,965	0.03%
2022/09/26	2	30.40	0	0.00	29.85	2	3,054	0.07%
2022/09/23	2	31.68	0	0.00	31.75	2	3,111	0.06%
2022/09/22	4	31.83	0	0.00	32.00	4	3,218	0.12%
2022/09/21	10.2	32.48	0	0.00	32.25	10.2	3,330	0.31%
2022/09/20	9	32.71	0	0.00	32.85	9	3,458	0.26%
2022/09/19	5	32.88	0	0.00	32.70	5	3,500	0.14%
2022/09/16	15	33.01	0	0.00	32.75	15	3,540	0.42%
2022/09/15	0	0.00	4	33.38	33.25	-4	3,556	-0.11%
2022/09/14	20	33.05	1	33.35	33.30	19	3,606	0.53%
2022/09/13	3	33.87	0	0.00	33.80	3	3,611	0.08%
2022/09/12	3	33.82	0	0.00	33.80	3	3,635	0.08%
2022/09/08	3	33.63	1	33.40	34.25	2	3,649	0.05%
2022/09/07	2	33.03	6	33.00	33.00	-4	3,673	-0.11%
2022/09/06	3	33.72	0	0.00	33.40	3	3,690	0.08%
2022/09/05	0	0.00	1	34.30	34.20	-1	3,677	-0.03%
2022/09/02	4	34.44	1	34.55	34.50	3	3,692	0.08%
2022/09/01	1.5	35.32	2	35.15	35.10	-0.5	3,657	-0.01%
2022/08/31	24	35.72	1	35.60	35.75	23	3,671	0.63%
2022/08/30	1	36.10	1	36.10	36.15	0	3,661	0.00%
2022/08/29	18	35.86	0	0.00	36.00	18	3,680	0.49%
2022/08/24	1	36.20	24	36.10	36.10	-23	3,763	-0.61%
2022/08/23	6	36.45	0	0.00	36.35	6	3,790	0.16%
2022/08/22	0	0.00	1	36.90	36.85	-1	3,793	-0.03%
2022/08/19	18	36.88	0	0.00	37.15	18	3,802	0.47%
2022/08/17	2	36.35	0	0.00	36.45	2	3,775	0.05%
2022/08/16	6	36.58	0	0.00	36.50	6	3,765	0.16%
2022/08/15	0	0.00	3	36.60	36.70	-3	3,765	-0.08%
2022/08/12	1	35.90	0	0.00	36.30	1	3,747	0.03%
2022/08/11	4	35.51	2	35.78	35.70	2	3,764	0.05%
2022/08/10	0	0.00	1	35.25	35.10	-1	3,769	-0.03%
2022/08/09	2	35.48	0	0.00	35.45	2	3,776	0.05%
2022/08/08	2	35.05	0	0.00	35.60	2	3,783	0.05%
2022/08/05	1	34.95	0	0.00	34.90	1	3,757	0.03%
2022/08/02	1	34.15	0	0.00	34.15	1	3,742	0.03%
2022/08/01	1	35.15	0	0.00	35.20	1	3,763	0.03%
2022/07/29	0	0.00	1	35.60	35.30	-1	3,797	-0.03%
2022/07/26	2	35.23	1	35.05	35.15	1	3,804	0.03%
2022/07/22	1	36.60	0	0.00	35.95	1	3,843	0.03%
2022/07/21	0	0.00	2	36.15	36.30	-2	3,839	-0.05%
2022/07/20	0	0.00	6	35.65	35.40	-6	3,835	-0.16%
2022/07/18	0	0.00	2	34.45	35.00	-2	3,864	-0.05%
2022/07/15	1	33.65	1	33.60	33.85	0	3,843	0.00%
2022/07/13	4	32.93	0	0.00	32.90	4	3,822	0.10%
2022/07/12	2	32.78	0	0.00	32.25	2	3,819	0.05%
2022/07/11	3	34.25	1	33.85	33.90	2	3,800	0.05%
2022/07/08	3	35.02	3	35.35	35.45	0	3,775	0.00%
2022/07/07	1	33.75	0	0.00	34.15	1	3,746	0.03%
2022/07/06	3.1	33.80	0	0.00	33.15	3.1	3,749	0.08%
2022/07/05	14	33.60	1	33.90	33.95	13	3,748	0.35%
2022/07/04	3.2	34.02	2	34.80	33.60	1.2	3,727	0.03%
2022/07/01	3.3	35.27	3	35.53	35.45	0.3	3,711	0.01%
2022/06/30	24	37.64	0	0.00	36.95	24	3,623	0.66%
2022/06/29	20	39.26	0	0.00	39.10	20	3,526	0.57%
2022/06/28	3	45.02	10	45.80	44.80	-7	3,423	-0.20%
2022/06/27	2	46.05	0	0.00	46.15	2	3,302	0.06%
2022/06/24	2	45.75	1	45.55	45.60	1	3,282	0.03%
2022/06/23	3	45.92	1	45.30	45.75	2	3,261	0.06%
2022/06/22	3	46.77	1	47.25	46.80	2	3,238	0.06%
2022/06/21	1	47.65	1	47.90	47.80	0	3,213	0.00%
2022/06/20	7	47.73	1	47.45	47.10	6	3,226	0.19%
2022/06/17	1	48.15	0	0.00	48.50	1	3,218	0.03%
2022/06/16	11	49.87	1	49.45	48.70	10	3,252	0.31%
2022/06/15	0	0.00	1	50.00	49.90	-1	3,323	-0.03%
2022/06/14	10.1	48.40	1	48.95	49.40	9.1	3,365	0.27%
2022/06/13	1	49.70	1	49.85	49.60	0	3,460	0.00%
2022/06/10	1	49.85	2	50.30	50.30	-1	3,515	-0.03%
2022/06/09	3	50.17	3	50.27	50.40	0	3,580	0.00%
2022/06/08	0	0.00	3	50.43	50.50	-3	3,600	-0.08%
2022/06/07	1	50.20	3	50.20	50.30	-2	3,685	-0.05%
2022/06/06	0	0.00	1	50.20	50.20	-1	3,746	-0.03%
2022/06/02	1	49.70	11	49.75	49.75	-10	3,840	-0.26%
2022/06/01	1	49.30	5	49.49	49.60	-4	4,021	-0.10%
2022/05/31	1	48.55	21	48.92	48.55	-20	4,144	-0.48%
2022/05/30	0	0.00	8	48.81	48.90	-8	4,315	-0.19%
2022/05/27	2	48.50	1	48.45	48.60	1	4,516	0.02%
2022/05/26	7	48.19	1	47.95	47.95	6	5,446	0.11%
2022/05/25	1	47.95	4	47.96	48.00	-3	6,331	-0.05%
2022/05/24	0	0.00	12	47.95	47.55	-12	6,400	-0.19%
2022/05/20	0	0.00	3	48.30	48.35	-3	6,532	-0.05%
2022/05/19	6	47.70	5	48.02	48.35	1	6,686	0.01%
2022/05/18	2	47.90	6	47.80	47.85	-4	6,697	-0.06%
2022/05/17	1	47.25	2	46.85	47.30	-1	6,838	-0.01%
2022/05/13	2	45.85	0	0.00	45.95	2	6,866	0.03%
2022/05/12	7	45.84	0	0.00	45.35	7	6,896	0.10%
2022/05/11	13	45.78	0	0.00	45.85	13	6,903	0.19%
2022/05/10	3	45.70	0	0.00	46.40	3	6,916	0.04%
2022/05/09	66.1	46.43	0	0.00	46.35	66.1	6,936	0.95%
2022/05/05	3	47.97	12	48.14	48.15	-9	7,055	-0.13%
2022/05/04	1	47.25	4	47.60	47.25	-3	7,083	-0.04%
2022/05/03	0	0.00	2	47.13	47.25	-2	7,167	-0.03%
2022/04/29	9	47.34	5	47.18	46.70	4	7,237	0.06%
2022/04/28	4	46.88	0	0.00	46.60	4	7,311	0.05%
2022/04/27	2	46.13	5.1	45.94	46.50	-3.1	7,377	-0.04%
2022/04/26	2	47.13	3	47.47	46.55	-1	7,462	-0.01%
2022/04/25	10	47.48	7	47.33	46.95	3	7,652	0.04%
2022/04/22	2	48.60	0	0.00	48.60	2	7,729	0.03%
2022/04/21	7	48.92	1	49.05	48.50	6	8,139	0.07%
2022/04/20	1	48.35	0	0.00	48.35	1	8,983	0.01%
2022/04/19	0	0.00	7	48.84	48.90	-7	9,250	-0.08%
2022/04/18	4	48.10	0	0.00	48.00	4	9,292	0.04%
2022/04/15	10	47.89	1	47.95	47.85	9	9,303	0.10%
2022/04/14	2	48.38	4	48.40	48.35	-2	9,365	-0.02%
2022/04/12	9	48.01	1	47.90	48.00	8	9,395	0.09%
2022/04/11	5	49.25	6	49.15	48.85	-1	9,381	-0.01%
2022/04/08	2	49.90	0	0.00	50.10	2	9,381	0.02%
2022/04/07	5.5	50.14	0	0.00	49.80	5.5	9,391	0.06%
2022/04/06	1	50.60	0	0.00	50.70	1	9,365	0.01%
2022/04/01	2	50.90	4	50.98	51.20	-2	9,445	-0.02%
2022/03/31	1	51.20	4	51.50	51.40	-3	9,529	-0.03%
2022/03/30	8	51.81	3	51.90	51.70	5	9,584	0.05%
2022/03/29	1	51.90	3	51.87	51.70	-2	9,654	-0.02%
2022/03/28	1.1	51.81	9.1	51.28	51.90	-8	9,789	-0.08%
2022/03/25	2	51.60	1	51.70	51.70	1	9,890	0.01%
2022/03/24	0	0.00	2	51.75	51.90	-2	9,896	-0.02%
2022/03/23	2	51.95	0	0.00	52.20	2	9,951	0.02%
2022/03/22	4	51.88	8	52.00	52.10	-4	10,013	-0.04%
2022/03/21	4	52.30	7	52.41	52.10	-3	10,032	-0.03%
2022/03/18	2	51.55	27	51.96	51.70	-25	10,045	-0.25%
2022/03/17	4	51.23	6	51.30	51.40	-2	9,960	-0.02%
2022/03/16	5	50.28	7	51.07	50.30	-2	9,904	-0.02%
2022/03/15	9	51.34	4	51.00	50.80	5	9,856	0.05%
2022/03/14	1	51.60	6	51.77	51.80	-5	9,852	-0.05%
2022/03/11	1	51.50	1	51.50	51.50	0	9,861	0.00%
2022/03/10	15	51.57	1	51.70	51.30	14	9,886	0.14%
2022/03/09	12	50.68	1	51.10	51.10	11	9,853	0.11%
2022/03/08	10	50.30	2	49.90	50.20	8	9,866	0.08%
2022/03/07	19	50.46	2.2	50.47	50.30	16.9	9,792	0.17%
2022/03/04	12	51.65	18	51.47	51.60	-6	9,667	-0.06%
2022/03/03	2	51.85	25	52.43	51.80	-23	9,586	-0.24%
2022/03/02	11.5	51.32	3.2	51.29	51.40	8.3	9,508	0.09%
2022/03/01	42	51.75	17.1	51.47	51.20	24.9	9,347	0.27%
2022/02/25	26.3	51.22	55.5	51.27	52.00	-29.2	8,431	-0.35%
2022/02/24	4	47.41	2	48.13	47.35	2	7,667	0.03%
2022/02/23	9	48.56	4	48.56	48.50	5	7,671	0.07%
2022/02/22	18.5	47.84	1	48.20	48.15	17.5	7,780	0.22%
2022/02/21	4	49.34	10	49.28	49.15	-6	7,954	-0.08%
2022/02/18	3	48.23	9	48.64	48.75	-6	8,077	-0.07%
2022/02/17	8	48.18	38.1	48.38	48.25	-30.1	8,172	-0.37%
2022/02/16	3.1	47.19	2	46.85	46.95	1.1	8,150	0.01%
2022/02/15	1	46.45	0	0.00	46.30	1	8,186	0.01%
2022/02/14	1	46.10	1	46.45	46.50	0	8,258	0.00%
2022/02/11	1	47.40	3	47.43	47.40	-2	8,348	-0.02%
2022/02/10	4	47.19	1	47.45	47.40	3	8,586	0.03%
2022/02/09	3.1	46.97	2	46.38	47.10	1.1	8,604	0.01%
2022/02/08	1	46.25	2	46.08	46.35	-1	8,631	-0.01%
2022/02/07	5	45.80	5	46.25	45.80	0	8,580	0.00%
2022/01/26	8.5	46.11	3	46.03	46.00	5.5	8,515	0.06%
2022/01/25	18	46.21	1	45.85	45.75	17	8,508	0.20%
2022/01/24	3	46.82	1	47.15	47.00	2	8,428	0.02%
2022/01/21	11	47.81	10	47.55	47.60	1	8,450	0.01%
2022/01/20	3	48.13	1	48.35	48.45	2	8,401	0.02%
2022/01/19	22	48.07	10	48.19	47.80	12	8,344	0.14%
2022/01/18	12.1	49.70	2	49.58	48.80	10.1	8,256	0.12%
2022/01/17	6.1	49.49	5	49.61	49.50	1.1	8,058	0.01%
2022/01/14	27	49.83	5.1	50.03	49.15	21.9	7,963	0.28%
2022/01/13	33	51.54	30.2	51.84	51.30	2.8	7,572	0.04%
2022/01/12	2.1	49.00	25	48.75	49.70	-22.9	6,735	-0.34%
2022/01/11	2	47.58	0	0.00	47.10	2	6,510	0.03%
2022/01/07	2	47.50	0	0.00	47.10	2	6,572	0.03%
2022/01/06	2	47.50	0	0.00	48.30	2	6,564	0.03%
2022/01/05	2	47.95	2	47.95	48.10	0	6,602	0.00%
2022/01/04	1.1	48.03	6	47.95	48.05	-4.9	6,610	-0.07%
2022/01/03	5	48.13	4	48.93	47.95	1	6,616	0.02%
2021/12/30	0	0.00	4	48.64	48.60	-4	6,584	-0.06%
2021/12/29	6.1	48.34	17	48.23	48.60	-10.9	6,595	-0.17%
2021/12/28	8	48.93	4	48.65	48.50	4	6,615	0.06%
2021/12/27	1	48.85	4.6	49.15	49.10	-3.6	6,588	-0.05%
2021/12/24	2	48.48	10.5	48.42	48.30	-8.5	6,555	-0.13%
2021/12/23	3	47.92	5	47.90	48.10	-2	6,556	-0.03%
2021/12/22	6	47.94	10	47.90	48.10	-4	6,690	-0.06%
2021/12/21	0.2	47.50	2	47.08	47.50	-1.9	6,587	-0.03%
2021/12/20	1.1	46.10	2	46.58	46.50	-0.9	6,497	-0.01%
2021/12/17	4.2	46.58	4	46.79	46.20	0.2	6,547	0.00%
2021/12/16	9	46.64	6	46.72	46.65	3	6,626	0.05%
2021/12/15	1	45.50	0	0.00	45.30	1	6,646	0.02%
2021/12/14	9	45.33	1	45.15	45.05	8	6,732	0.12%
2021/12/13	2	46.45	1	46.90	46.45	1	6,835	0.01%
2021/12/10	2	46.28	1	46.45	46.40	1	6,850	0.01%
2021/12/09	2	46.53	0	0.00	46.30	2	6,874	0.03%
2021/12/08	0	0.00	3	46.97	46.90	-3	6,888	-0.04%
2021/12/07	4	46.85	1	46.80	46.80	3	6,964	0.04%
2021/12/06	5	46.85	8	47.06	47.25	-3	7,034	-0.04%
2021/12/03	0	0.00	6	46.33	46.55	-6	7,241	-0.08%
2021/12/02	3	45.80	0	0.00	45.70	3	7,455	0.04%
2021/12/01	2	45.35	1	45.95	46.10	1	7,688	0.01%
2021/11/30	3	45.50	3	45.75	46.15	0	8,094	0.00%
2021/11/29	1	44.70	0	0.00	44.65	1	8,271	0.01%
2021/11/26	11	45.38	0	0.00	45.20	11	8,644	0.13%
2021/11/25	3	46.32	0	0.00	46.25	3	8,670	0.03%
2021/11/24	1	46.20	2	46.58	46.55	-1	8,842	-0.01%
2021/11/23	11	46.49	14	46.81	46.25	-3	9,368	-0.03%
2021/11/22	1.1	47.32	0	0.00	47.45	1.1	9,438	0.01%
2021/11/19	6	47.86	3	47.48	47.30	3	9,517	0.03%
2021/11/18	8	48.66	3.1	49.05	48.40	4.9	9,498	0.05%
2021/11/17	16	48.10	6.1	47.62	48.35	9.9	9,347	0.11%
2021/11/16	7	46.61	0	0.00	46.30	7	9,213	0.08%
2021/11/15	3	46.85	6	47.00	47.15	-3	9,247	-0.03%
2021/11/12	10.2	45.86	0.1	45.80	45.75	10.1	9,353	0.11%
2021/11/11	3	45.52	4.1	45.59	45.45	-1.1	9,543	-0.01%
2021/11/10	10	45.90	3	45.85	45.80	7	9,771	0.07%
2021/11/09	8	46.96	4	47.13	46.55	4	10,257	0.04%
2021/11/08	1.2	46.43	1.7	46.69	46.90	-0.5	11,219	0.00%
2021/11/05	3	46.32	3	46.38	46.70	0	12,495	0.00%
2021/11/04	2	46.98	2	46.93	46.45	0	12,611	0.00%
2021/11/03	1	46.15	0	0.00	46.15	1	12,808	0.01%
2021/11/01	2	46.45	1	46.59	46.65	1	13,817	0.01%
2021/10/29	6	46.73	5	46.15	46.15	1	14,127	0.01%
2021/10/28	5	46.86	7	46.96	47.10	-2	14,375	-0.01%
2021/10/27	1	45.30	0	0.00	46.15	1	14,447	0.01%
2021/10/26	0	0.00	2	45.50	45.65	-2	14,582	-0.01%
2021/10/25	4	44.70	4	45.18	45.50	0	14,576	0.00%
2021/10/22	4	45.11	5	45.25	45.20	-1	14,631	-0.01%
2021/10/21	0	0.00	9	45.85	44.90	-9	14,726	-0.06%
2021/10/20	1	45.90	0	0.00	45.45	1	14,803	0.01%
2021/10/19	0	0.00	6	45.43	45.85	-6	14,875	-0.04%
2021/10/18	8	44.18	3	44.17	44.20	5	14,949	0.03%
2021/10/15	1	44.90	4	44.79	45.10	-3	15,039	-0.02%
2021/10/14	3	43.33	1	43.40	43.70	2	15,270	0.01%
2021/10/13	5.2	43.31	7	43.04	42.90	-1.8	15,398	-0.01%
2021/10/12	2	44.48	1	44.50	44.30	1	15,531	0.01%
2021/10/08	6	45.38	2	45.85	45.20	4	15,779	0.03%
2021/10/07	1	46.10	1	46.40	46.10	0	15,972	0.00%
2021/10/06	7.2	45.44	4	45.60	44.95	3.2	16,352	0.02%
2021/10/05	1.1	44.74	1	43.95	46.45	0.1	16,496	0.00%
2021/10/04	4.1	45.81	3	45.07	44.90	1.1	16,513	0.01%
2021/10/01	4	47.26	0	0.00	46.10	4	16,612	0.02%
2021/09/30	2	47.98	0	0.00	47.70	2	16,782	0.01%
2021/09/29	17.5	48.25	8.5	47.70	47.55	9	16,754	0.05%
2021/09/28	10	50.61	0	0.00	50.50	10	16,683	0.06%
2021/09/27	3	51.73	11	52.01	51.60	-8	16,736	-0.05%
2021/09/24	10	51.83	3	51.97	52.10	7	16,784	0.04%
2021/09/23	8	51.89	2	51.60	51.80	6	16,730	0.04%
2021/09/22	6.2	50.91	0	0.00	52.50	6.2	16,601	0.04%
2021/09/17	6	53.35	5	53.46	53.30	1	16,502	0.01%
2021/09/16	19.1	53.78	3	54.23	53.20	16.1	16,407	0.10%
2021/09/15	3	54.60	3	54.50	54.90	0	16,242	0.00%
2021/09/14	1.2	55.12	1	55.20	55.20	0.2	16,241	0.00%
2021/09/13	16	55.81	3	55.37	55.60	13	16,251	0.08%
2021/09/10	5	55.76	15	55.85	57.00	-10	16,254	-0.06%
2021/09/09	11	54.18	12.1	54.97	54.90	-1.1	16,218	-0.01%
2021/09/08	14.1	54.64	9	54.77	53.60	5.1	16,168	0.03%
2021/09/07	13	56.65	5	57.10	56.90	8	16,026	0.05%
2021/09/06	18	59.32	2	59.15	59.00	16	15,808	0.10%
2021/09/03	9.1	58.64	27.1	60.26	60.90	-18.1	15,565	-0.12%
2021/09/02	6	58.18	20	58.41	57.10	-14	15,242	-0.09%
2021/09/01	60.1	59.85	40	59.45	59.80	20.1	15,195	0.13%
2021/08/31	6	58.03	5	58.22	58.80	1	15,020	0.01%
2021/08/30	7	57.60	2	57.75	58.10	5	14,967	0.03%
2021/08/27	46	57.79	35	57.53	56.60	11	14,812	0.07%
2021/08/26	1	55.40	7.5	56.41	56.50	-6.5	14,355	-0.05%
2021/08/25	3	55.50	12.1	56.45	55.30	-9.1	14,292	-0.06%
2021/08/24	3	55.77	7	55.36	55.30	-4	14,183	-0.03%
2021/08/23	4	55.53	7	54.96	55.60	-3	14,114	-0.02%
2021/08/20	9.1	54.62	3	54.33	53.50	6.1	14,033	0.04%
2021/08/19	10	54.46	12	55.13	54.00	-2	13,916	-0.01%
2021/08/18	25	53.76	7	53.93	55.20	18	13,872	0.13%
2021/08/17	14	52.97	21	52.58	51.50	-7	13,745	-0.05%
2021/08/16	17	54.93	23	54.52	53.90	-6	13,497	-0.04%
2021/08/13	25	56.72	30	56.57	56.40	-5	13,206	-0.04%
2021/08/12	54	56.32	43	56.74	57.30	11	12,622	0.09%
2021/08/11	72	55.69	72	56.39	54.00	0	11,454	0.00%
2021/08/10	6	53.40	10	53.16	54.00	-4	10,213	-0.04%
2021/08/09	4	54.63	4	54.55	54.20	0	10,159	0.00%
2021/08/06	33	56.76	25.1	56.62	56.20	7.9	10,026	0.08%
2021/08/05	22	58.55	32.1	58.62	59.20	-10.1	9,673	-0.10%
2021/08/04	11.1	56.45	23	56.17	56.80	-11.9	9,365	-0.13%
2021/08/03	31.1	54.81	20	55.42	56.20	11.1	9,201	0.12%
2021/08/02	7	53.70	1	53.80	53.00	6	8,902	0.07%
2021/07/30	1	52.70	3	53.10	53.30	-2	8,827	-0.02%
2021/07/29	0	0.00	1	51.70	51.80	-1	8,735	-0.01%
2021/07/28	9	49.89	5	50.53	50.80	4	8,793	0.05%
2021/07/27	13	51.45	2	51.95	51.50	11	8,871	0.12%
2021/07/26	1	53.10	34	52.66	52.80	-33	8,887	-0.37%
2021/07/23	3	51.23	1	51.70	50.70	2	9,021	0.02%
2021/07/22	3	51.67	3	51.70	51.50	0	9,177	0.00%
2021/07/21	0	0.00	4	51.30	51.60	-4	9,119	-0.04%
2021/07/20	18	51.04	5	51.56	50.50	13	9,067	0.14%
2021/07/19	10	53.63	5	53.66	53.30	5	8,878	0.06%
2021/07/16	16	54.64	12	54.51	55.20	4	9,090	0.04%
2021/07/15	6	54.18	11.5	54.15	54.30	-5.5	9,320	-0.06%
2021/07/14	22	51.75	34.1	52.02	52.60	-12.1	9,389	-0.13%
2021/07/13	25	53.03	40	52.99	51.60	-15	9,269	-0.16%
2021/07/12	6	50.55	9	50.69	51.00	-3	9,017	-0.03%
2021/07/09	9	49.52	14	49.43	49.75	-5	8,937	-0.06%
2021/07/08	17	50.21	2	50.10	50.10	15	9,061	0.17%
2021/07/07	17	50.20	33.1	50.15	51.20	-16.1	9,058	-0.18%
2021/07/06	4.5	48.83	1	48.85	48.80	3.5	8,977	0.04%
2021/07/05	1	48.30	19	48.97	49.25	-18	9,205	-0.20%
2021/07/02	15	47.70	3	47.67	47.55	12	9,422	0.13%
2021/07/01	1	48.10	13	48.14	48.20	-12	9,486	-0.13%
2021/06/30	0	0.00	2	47.60	47.60	-2	9,534	-0.02%
2021/06/29	16	47.35	0	0.00	47.10	16	9,631	0.17%
2021/06/28	0	0.00	1	47.75	47.80	-1	9,965	-0.01%
2021/06/25	2	47.85	2	48.30	47.55	0	10,123	0.00%
2021/06/24	1	48.40	12	48.15	48.20	-11	10,326	-0.11%
2021/06/23	12	47.55	14	47.73	47.80	-2	10,547	-0.02%
2021/06/22	6	47.07	3	46.85	47.10	3	10,673	0.03%
2021/06/21	17	47.29	20.2	47.34	47.15	-3.2	10,830	-0.03%
2021/06/18	3	49.58	3	49.97	48.25	0	11,158	0.00%
2021/06/17	4	48.46	22	49.48	49.65	-18	11,326	-0.16%
2021/06/16	39	49.43	53	48.96	48.65	-14	11,718	-0.12%
2021/06/15	2	48.50	11	48.69	48.50	-9	12,590	-0.07%
2021/06/11	3	48.07	3	48.15	48.10	0	13,633	0.00%
2021/06/10	29	48.33	11	48.40	48.10	18	13,816	0.13%
2021/06/09	44	48.39	53.1	47.99	47.85	-9.1	14,069	-0.06%
2021/06/08	10.1	47.82	11	48.44	49.00	-0.9	14,010	-0.01%
2021/06/07	21	46.09	1	45.90	46.15	20	13,821	0.14%
2021/06/04	13	45.53	0	0.00	45.20	13	13,751	0.09%
2021/06/03	16	46.51	2	46.60	46.45	14	13,755	0.10%
2021/06/02	10	46.75	70	46.25	47.05	-60	13,713	-0.44%
2021/06/01	4	45.69	5	46.00	45.70	-1	13,645	-0.01%
2021/05/31	0	0.00	31	45.50	45.55	-31	13,783	-0.22%
2021/05/28	1.1	44.76	11	44.99	44.95	-10	13,867	-0.07%
2021/05/27	10	43.80	0	0.00	44.35	10	13,998	0.07%
2021/05/26	13	44.43	7	44.21	44.25	6	14,215	0.04%
2021/05/25	7.1	44.52	19.1	44.14	44.95	-12	14,463	-0.08%
2021/05/24	0	0.00	6	42.58	42.80	-6	14,493	-0.04%
2021/05/20	2	41.78	0	0.00	41.70	2	14,780	0.01%
2021/05/19	1	42.35	0	0.00	42.30	1	14,983	0.01%
2021/05/18	5	41.91	4	42.26	42.55	1	15,159	0.01%
2021/05/17	4	40.78	1	39.00	39.65	3	15,295	0.02%
2021/05/14	23	42.33	2	43.48	42.35	21	15,213	0.14%
2021/05/13	5	42.39	2	41.98	42.50	3	15,101	0.02%
2021/05/12	12	42.69	115	42.34	41.65	-103	14,970	-0.69%	大賣/鉅額交易
2021/05/11	32	42.19	75	42.19	41.80	-43	14,889	-0.29%
2021/05/10	14	45.01	1	45.30	44.85	13	14,764	0.09%
2021/05/07	1	45.10	16	45.47	45.90	-15	14,805	-0.10%
2021/05/06	7	44.24	9	44.47	43.90	-2	14,811	-0.01%
2021/05/05	11	44.95	1	44.70	43.90	10	14,819	0.07%
2021/05/04	23	44.73	9	44.23	45.00	14	14,918	0.09%
2021/05/03	24	47.60	3	47.20	46.30	21	14,913	0.14%
2021/04/29	29	48.38	7	48.20	47.70	22	14,963	0.15%
2021/04/28	10	50.61	25	49.88	50.30	-15	14,973	-0.10%
2021/04/27	5	49.26	5	49.33	48.85	0	15,031	0.00%
2021/04/26	13	48.72	0	0.00	48.80	13	15,380	0.08%
2021/04/23	7	47.69	6	47.98	48.00	1	15,402	0.01%
2021/04/22	10	49.15	12	49.62	47.30	-2	15,496	-0.01%
2021/04/21	12.2	49.37	33	49.55	49.70	-20.8	15,210	-0.14%
2021/04/20	12	48.02	20	47.52	47.50	-8	14,944	-0.05%
2021/04/19	6	46.59	12	46.53	46.70	-6	15,115	-0.04%
2021/04/16	19	46.04	1	46.50	46.65	18	15,137	0.12%
2021/04/15	4	44.80	0	0.00	45.25	4	15,095	0.03%
2021/04/14	3	44.58	4	44.64	44.75	-1	15,118	-0.01%
2021/04/13	3	46.72	5.5	45.73	45.70	-2.5	15,079	-0.02%
2021/04/12	15	47.19	6	47.07	46.90	9	14,988	0.06%
2021/04/09	3	46.82	32	46.95	46.85	-29	14,866	-0.20%
2021/04/08	172	47.17	19.1	45.92	47.50	152.9	14,645	1.04%	大買/鉅額交易
2021/04/07	8	45.67	9	45.67	45.30	-1	14,326	-0.01%
2021/04/06	27	45.37	4	45.28	45.30	23	14,332	0.16%
2021/04/01	5	44.11	8	44.06	44.20	-3	14,267	-0.02%
2021/03/31	14	44.93	3	45.58	44.25	11	14,237	0.08%
2021/03/30	0	0.00	6	44.51	44.90	-6	13,925	-0.04%
2021/03/29	7	44.62	7	44.44	44.15	0	13,837	0.00%
2021/03/26	21	44.27	25.2	44.28	44.65	-4.2	13,744	-0.03%
2021/03/25	1.1	42.64	12	42.95	43.30	-10.9	13,609	-0.08%
2021/03/24	7.1	43.72	11.2	43.83	43.05	-4.1	13,697	-0.03%
2021/03/23	22	44.29	18	44.21	44.10	4	13,653	0.03%
2021/03/22	4	43.10	6	43.14	42.95	-2	13,468	-0.01%
2021/03/19	34.1	43.62	23	43.36	43.50	11.1	13,552	0.08%
2021/03/18	27.2	42.65	33	42.66	43.75	-5.8	13,281	-0.04%
2021/03/17	34	40.02	60	40.59	40.65	-26	12,769	-0.20%
2021/03/16	6	38.21	9	38.04	38.60	-3	11,893	-0.03%
2021/03/15	4	38.48	64	38.80	38.20	-60	11,979	-0.50%
2021/03/12	3	36.82	8.1	36.87	37.40	-5.1	11,844	-0.04%
2021/03/11	17	36.36	0	0.00	36.80	17	12,524	0.14%
2021/03/10	1	36.50	0	0.00	36.50	1	13,196	0.01%
2021/03/09	21	36.61	1.1	36.47	36.65	19.9	13,568	0.15%
2021/03/08	4	37.40	8.1	37.18	36.70	-4.1	13,606	-0.03%
2021/03/05	13	37.34	1	37.40	37.10	12	13,632	0.09%
2021/03/04	6	37.91	3	37.40	37.35	3	13,696	0.02%
2021/03/03	6	36.90	4	37.00	37.75	2	13,544	0.01%
2021/03/02	24	38.21	22.8	38.08	37.30	1.2	13,437	0.01%
2021/02/26	21	37.77	9	37.72	37.70	12	13,320	0.09%
2021/02/25	6.3	37.85	47	38.39	38.95	-40.7	13,274	-0.31%
2021/02/24	5	37.18	7	37.12	37.00	-2	13,110	-0.02%
2021/02/23	2	36.58	11	36.52	36.50	-9	12,989	-0.07%
2021/02/22	10	37.58	10	37.71	37.25	0	12,899	0.00%
2021/02/19	2	36.75	38	37.11	37.35	-36	12,757	-0.28%
2021/02/18	4	36.29	19	36.29	36.45	-15	12,566	-0.12%
2021/02/17	20	35.63	13	35.90	35.25	7	12,409	0.06%
2021/02/03	3	34.23	4	34.15	34.35	-1	12,306	-0.01%
2021/02/02	3	34.83	4	34.89	34.70	-1	12,344	-0.01%
2021/02/01	1	33.25	0	0.00	33.65	1	12,206	0.01%
2021/01/29	3	33.80	15	33.68	33.65	-12	12,151	-0.10%
2021/01/28	7	34.55	2	34.63	34.50	5	12,056	0.04%
2021/01/27	4	35.25	1	35.85	35.25	3	11,987	0.03%
2021/01/26	29	35.39	4	36.08	35.00	25	11,917	0.21%
2021/01/25	15	36.39	14	36.41	36.30	1	11,730	0.01%
2021/01/22	6	37.04	15	37.21	37.25	-9	11,588	-0.08%
2021/01/21	7	36.86	14	37.00	37.10	-7	11,389	-0.06%
2021/01/20	22	36.22	11	36.26	35.70	11	11,107	0.10%
2021/01/19	25	37.27	78	37.54	37.05	-53	10,777	-0.49%
2021/01/18	3	36.22	1	36.40	36.35	2	10,311	0.02%
2021/01/15	2	35.70	3.3	36.33	35.55	-1.3	10,167	-0.01%
2021/01/14	10	36.22	20	36.22	36.30	-10	9,987	-0.10%
2021/01/13	5	36.22	10	36.29	36.40	-5	9,871	-0.05%
2021/01/12	21	36.50	17	36.28	35.80	4	9,708	0.04%
2021/01/11	1	35.80	6	35.29	35.65	-5	9,181	-0.05%
2021/01/08	17	35.13	1	35.50	35.10	16	9,041	0.18%
2021/01/07	5	35.25	3	35.15	35.25	2	8,917	0.02%
2021/01/06	0	0.00	8	35.10	34.45	-8	8,790	-0.09%
2021/01/05	1	34.25	1	34.90	34.85	0	8,607	0.00%
2021/01/04	1	34.55	11	34.69	34.70	-10	8,560	-0.12%
2020/12/31	18	34.41	0	0.00	34.35	18	8,526	0.21%
2020/12/30	9	34.69	0	0.00	34.70	9	8,473	0.11%
2020/12/29	9	34.69	2	34.98	35.00	7	8,439	0.08%
2020/12/28	1	34.40	1	34.60	34.50	0	8,260	0.00%
2020/12/25	7	34.39	2	34.53	34.40	5	8,197	0.06%
2020/12/24	1	34.05	10	33.75	34.05	-9	8,103	-0.11%
2020/12/23	12	33.50	2	33.43	33.50	10	8,069	0.12%
2020/12/22	19	34.22	1	34.70	33.50	18	8,055	0.22%
2020/12/21	1	34.35	1	34.05	34.35	0	7,954	0.00%
2020/12/18	0.3	35.10	0	0.00	34.70	0.3	7,861	0.00%
2020/12/17	6	34.62	0	0.00	34.95	6	7,605	0.08%
2020/12/16	5	34.93	7	35.50	34.55	-2	7,451	-0.03%
2020/12/15	0	0.00	4	35.20	34.65	-4	7,247	-0.06%
2020/12/14	7	37.26	4	36.88	36.60	3	6,932	0.04%
2020/12/11	16	37.07	31	36.88	37.15	-15	6,728	-0.22%
2020/12/10	31	36.50	30	36.46	36.75	1	6,262	0.02%
2020/12/09	22	36.53	22.8	36.93	37.05	-0.8	6,067	-0.01%
2020/12/08	15.3	35.85	8	36.14	36.25	7.3	5,772	0.13%
2020/12/07	169	36.91	269	37.10	36.50	-100	5,536	-1.81%	大買/大賣/
2020/12/04	41.2	34.81	206	34.62	35.70	-164.8	4,719	-3.49%	大賣/鉅額交易
2020/12/03	19	33.47	50.6	33.39	33.20	-31.6	3,957	-0.80%
2020/12/02	21	32.35	23	32.32	32.30	-2	3,599	-0.06%
2020/12/01	14	31.99	4	31.98	32.00	10	3,505	0.29%
2020/11/30	1	31.85	31	31.85	31.85	-30	3,431	-0.87%
2020/11/27	6	31.36	2	31.40	31.25	4	3,315	0.12%
2020/11/26	3	31.33	0	0.00	31.50	3	3,295	0.09%
2020/11/25	5	31.08	1	31.10	31.20	4	3,292	0.12%
2020/11/24	35	32.13	9	32.48	31.65	26	3,235	0.80%
2020/11/23	3	31.52	9	31.41	31.95	-6	3,045	-0.20%
2020/11/20	5	30.02	0	0.00	30.20	5	2,843	0.18%
2020/11/19	2	30.45	0	0.00	30.35	2	2,834	0.07%
2020/11/17	1	30.40	4	30.20	30.05	-3	2,786	-0.11%
2020/11/16	0	0.00	1	30.10	30.00	-1	2,838	-0.04%
2020/11/13	3	29.08	2	29.70	29.50	1	2,841	0.04%
2020/11/12	6	29.66	0	0.00	29.30	6	2,825	0.21%
2020/11/11	1	29.90	1	30.10	30.00	0	2,791	0.00%
2020/11/10	0	0.00	7	29.85	29.85	-7	2,697	-0.26%
2020/11/09	4	29.09	1	29.30	29.30	3	2,667	0.11%
2020/11/04	1	28.60	0	0.00	28.85	1	2,722	0.04%
2020/11/03	1	28.45	0	0.00	28.65	1	2,729	0.04%
2020/11/02	0	0.00	3	28.18	28.05	-3	2,762	-0.11%
2020/10/30	1	28.35	0	0.00	28.15	1	2,794	0.04%
2020/10/29	4	28.30	3	28.43	28.40	1	2,774	0.04%
2020/10/28	1	28.90	0	0.00	28.75	1	2,779	0.04%
2020/10/26	5	29.35	0	0.00	29.10	5	2,885	0.17%
2020/10/23	7	29.35	0	0.00	29.35	7	2,911	0.24%
2020/10/21	1	29.00	0	0.00	29.10	1	2,991	0.03%
2020/10/20	1	29.30	2	29.15	29.15	-1	3,036	-0.03%
2020/10/19	2	28.75	10	28.80	28.75	-8	3,026	-0.26%
2020/10/08	5	28.70	0	0.00	28.65	5	3,193	0.16%
2020/09/30	0	0.00	1	28.55	28.55	-1	3,383	-0.03%
2020/09/29	10	28.45	1	28.60	28.30	9	3,453	0.26%
2020/09/28	0	0.00	1	28.15	28.30	-1	3,589	-0.03%
2020/09/25	1	27.90	0	0.00	27.25	1	3,869	0.03%
2020/09/24	3.3	28.02	0	0.00	28.05	3.3	4,006	0.08%
2020/09/23	6	28.61	0	0.00	28.55	6	4,036	0.15%
2020/09/22	0	0.00	25	29.04	28.95	-25	4,251	-0.59%
2020/09/21	2	29.50	0	0.00	29.45	2	4,412	0.05%
2020/09/17	1	29.55	2	30.00	29.90	-1	4,521	-0.02%
2020/09/15	0	0.00	2	29.75	29.65	-2	4,594	-0.04%
2020/09/14	14	29.26	7	29.12	29.50	7	4,750	0.15%
2020/09/11	5	28.71	40	28.55	28.55	-35	4,866	-0.72%
2020/09/10	15	29.31	0	0.00	28.95	15	4,959	0.30%
2020/09/08	1	29.35	0	0.00	29.30	1	5,150	0.02%
2020/09/07	0	0.00	2	29.80	29.30	-2	5,260	-0.04%
2020/09/04	4	29.05	4	29.05	29.10	0	5,470	0.00%
2020/09/03	1	29.30	0	0.00	29.35	1	5,531	0.02%
2020/09/02	15	29.37	0	0.00	29.40	15	5,595	0.27%
2020/09/01	0	0.00	1	29.05	29.15	-1	5,690	-0.02%
2020/08/27	3	29.77	0	0.00	29.65	3	6,192	0.05%
2020/08/26	0	0.00	1	29.60	29.65	-1	6,893	-0.01%
2020/08/25	0	0.00	0.4	29.90	29.80	-0.4	6,970	-0.01%
2020/08/24	6	29.20	0	0.00	29.20	6	6,975	0.09%
2020/08/20	18	29.73	3	29.42	29.10	15	7,055	0.21%
2020/08/19	27	30.90	1	30.65	30.60	26	7,002	0.37%
2020/08/18	1	31.45	1	31.45	31.45	0	6,951	0.00%
2020/08/17	1	31.80	0	0.00	31.95	1	6,996	0.01%
2020/08/13	1	31.85	0	0.00	31.85	1	7,177	0.01%
2020/08/12	11	31.97	2	32.10	32.15	9	7,191	0.13%
2020/08/11	1	31.90	1	31.70	31.75	0	7,203	0.00%
2020/08/10	0	0.00	17.5	32.22	32.15	-17.5	7,257	-0.24%
2020/08/07	3	31.97	1	32.10	31.90	2	7,338	0.03%
2020/08/06	2	32.58	28	32.24	32.20	-26	7,384	-0.35%
2020/08/05	2	32.58	2	32.58	32.55	0	7,428	0.00%
2020/08/03	3	32.03	6	31.95	31.95	-3	7,742	-0.04%
2020/07/31	20	32.02	33	32.20	31.90	-13	8,030	-0.16%
2020/07/30	6	32.09	3	31.90	32.00	3	8,114	0.04%
2020/07/29	0	0.00	1	31.20	31.15	-1	8,296	-0.01%
2020/07/28	16	30.52	1	31.85	30.35	15	8,465	0.18%
2020/07/27	14	31.33	1	31.65	31.20	13	8,491	0.15%
2020/07/24	8	31.59	20	32.15	31.45	-12	8,488	-0.14%
2020/07/21	1	32.30	3	32.15	32.00	-2	8,655	-0.02%
2020/07/20	7	31.51	2	31.63	31.65	5	8,689	0.06%
2020/07/17	29	31.95	0	0.00	31.75	29	8,692	0.33%
2020/07/16	0	0.00	1	32.65	32.15	-1	8,729	-0.01%
2020/07/14	3	32.38	0.5	32.25	32.25	2.5	8,813	0.03%
2020/07/13	0	0.00	1	32.75	32.80	-1	8,851	-0.01%
2020/07/10	11	32.10	0	0.00	32.00	11	8,986	0.12%
2020/07/08	0.2	33.25	0	0.00	33.30	0.2	8,993	0.00%
2020/07/07	1	33.60	2	33.83	33.65	-1	9,043	-0.01%
2020/07/06	14	34.15	14	34.62	34.00	0	9,022	0.00%
2020/07/03	4	33.01	11.7	33.01	33.40	-7.7	8,798	-0.09%
2020/07/02	3	31.90	0	0.00	32.40	3	8,730	0.03%
2020/07/01	55	32.05	2	32.15	31.60	53	8,715	0.61%
2020/06/30	1	33.65	2	33.78	33.80	-1	8,505	-0.01%
2020/06/29	8	33.11	4	33.30	33.50	4	8,367	0.05%
2020/06/24	3	33.50	1	33.40	33.55	2	8,360	0.02%
2020/06/23	2	33.88	0	0.00	33.85	2	8,358	0.02%
2020/06/22	0	0.00	5	34.29	34.20	-5	8,367	-0.06%
2020/06/19	4	34.65	10	34.80	34.80	-6	8,473	-0.07%
2020/06/18	12	34.34	3	34.28	34.50	9	8,355	0.11%
2020/06/17	6	34.04	7	34.16	33.75	-1	8,233	-0.01%
2020/06/16	3	33.13	2	33.53	33.60	1	8,204	0.01%
2020/06/15	24	32.82	7	32.98	32.55	17	8,277	0.21%
2020/06/12	20	32.98	3	32.73	33.25	17	8,262	0.21%
2020/06/11	10	33.83	69	33.60	33.45	-59	8,238	-0.72%
2020/06/10	2	33.33	1	33.50	33.35	1	8,093	0.01%
2020/06/09	96	33.25	31	33.40	33.10	65	8,205	0.79%
2020/06/08	0	0.00	17	33.59	33.65	-17	8,314	-0.20%
2020/06/05	13	33.43	54	33.49	33.35	-41	8,602	-0.48%
2020/06/04	28	32.88	6	33.01	32.90	22	8,829	0.25%
2020/06/03	10	33.30	35	33.33	33.25	-25	8,871	-0.28%
2020/06/02	62	34.28	75	34.09	34.05	-13	8,641	-0.15%
2020/06/01	28	31.60	1	32.10	32.15	27	8,011	0.34%
2020/05/29	0	0.00	4	30.93	30.90	-4	7,960	-0.05%
2020/05/28	26	31.23	32	31.19	30.90	-6	7,960	-0.08%
2020/05/27	12	31.55	6	31.77	31.55	6	7,943	0.08%
2020/05/26	57	31.38	0	0.00	31.35	57	7,928	0.72%
2020/05/25	3	31.22	1	31.30	31.50	2	7,894	0.03%
2020/05/22	13	31.58	1	32.10	31.40	12	7,883	0.15%
2020/05/21	20	31.85	4	31.74	32.05	16	7,858	0.20%
2020/05/20	3	30.77	2	30.85	31.10	1	7,707	0.01%
2020/05/19	7	30.63	1	30.65	30.45	6	7,691	0.08%
2020/05/18	4	30.46	4	30.26	30.25	0	7,642	0.00%
2020/05/15	2	30.90	11	31.10	30.80	-9	7,614	-0.12%
2020/05/14	46	31.51	0	0.00	31.15	46	7,541	0.61%
2020/05/13	3	32.27	6	32.38	32.40	-3	7,448	-0.04%
2020/05/12	3	32.40	3	32.33	32.30	0	7,429	0.00%
2020/05/11	7	32.81	4	33.00	32.55	3	7,377	0.04%
2020/05/08	3	32.20	2	32.20	32.20	1	7,245	0.01%
2020/05/07	6	32.08	3	32.00	31.60	3	7,055	0.04%
2020/05/06	1	31.60	0	0.00	31.75	1	6,778	0.01%
2020/05/05	7	31.73	5	31.75	32.00	2	6,687	0.03%
2020/05/04	0	0.00	15	31.52	31.50	-15	6,462	-0.23%
2020/04/30	3	30.65	0	0.00	30.70	3	6,301	0.05%
2020/04/29	0	0.00	1	30.25	30.15	-1	6,271	-0.02%
2020/04/28	3	30.10	4	30.10	30.10	-1	6,275	-0.02%
2020/04/27	6	30.28	0	0.00	30.35	6	6,328	0.09%
2020/04/24	0	0.00	11	29.27	29.30	-11	6,208	-0.18%
2020/04/23	1	28.80	1	29.10	28.55	0	6,138	0.00%
2020/04/22	1	29.00	0	0.00	28.80	1	6,075	0.02%
2020/04/21	66	28.70	3	28.67	28.60	63	6,050	1.04%
2020/04/20	2	29.15	0	0.00	29.30	2	5,994	0.03%
2020/04/17	7	29.28	4	29.81	29.00	3	5,936	0.05%
2020/04/16	8	29.50	4	29.61	29.25	4	5,879	0.07%
2020/04/15	8	29.43	8	29.54	29.60	0	5,868	0.00%
2020/04/14	2	28.38	0	0.00	28.55	2	5,710	0.04%
2020/04/13	1	27.90	1	28.00	27.90	0	5,703	0.00%
2020/04/10	18	28.51	0	0.00	28.45	18	5,665	0.32%
2020/04/09	12	28.70	12	28.90	29.25	0	5,567	0.00%
2020/04/08	1	27.50	1	28.35	28.35	0	5,455	0.00%
2020/04/06	4	26.91	1	26.70	26.75	3	5,338	0.06%
2020/04/01	0	26.95	2	26.80	26.95	-2	5,322	-0.04%
2020/03/31	2	26.70	4	26.83	26.60	-2	5,317	-0.04%
2020/03/30	1	26.35	10	26.61	26.60	-9	5,286	-0.17%
2020/03/27	2	26.63	2	26.88	26.15	0	5,279	0.00%
2020/03/25	7	26.72	0	0.00	26.55	7	5,159	0.14%
2020/03/24	2	25.85	2	26.08	25.80	0	5,009	0.00%
2020/03/23	7	25.36	1	24.55	25.20	6	4,975	0.12%
2020/03/20	0	0.00	2	25.60	25.95	-2	5,061	-0.04%
2020/03/19	3	23.02	0	0.00	24.30	3	4,986	0.06%
2020/03/18	2	25.43	2	25.90	25.00	0	4,972	0.00%
2020/03/17	14	25.41	9	25.35	25.45	5	4,949	0.10%
2020/03/16	7	26.61	0.8	25.80	25.50	6.2	4,935	0.12%
2020/03/13	23.5	25.75	4	25.65	26.95	19.5	4,851	0.40%
2020/03/12	11	28.60	5	28.70	28.10	6	4,697	0.13%
2020/03/11	9	30.73	0	0.00	29.80	9	4,571	0.20%
2020/03/10	7	31.69	2	31.78	32.50	5	4,266	0.12%
2020/03/09	3	31.02	2	30.80	30.70	1	4,076	0.02%
2020/03/05	3	30.05	0	0.00	30.10	3	3,952	0.08%
2020/03/04	1	29.55	0	0.00	29.40	1	4,006	0.02%
2020/03/02	1	29.20	0	0.00	29.15	1	4,070	0.02%
2020/02/27	2	30.05	0	0.00	29.45	2	4,078	0.05%
2020/02/24	0	0.00	3	30.90	31.00	-3	4,323	-0.07%
2020/02/21	1	31.15	0	0.00	30.85	1	4,351	0.02%
2020/02/20	4	31.28	0	0.00	31.25	4	4,427	0.09%
2020/02/18	2	31.30	0	0.00	31.25	2	4,850	0.04%
2020/02/17	3	30.83	0	0.00	30.75	3	5,074	0.06%
2020/02/14	5	30.93	1	31.05	31.05	4	5,331	0.08%
2020/02/13	21	30.88	0	0.00	30.65	21	5,861	0.36%
2020/02/12	2	30.68	0	0.00	30.75	2	6,180	0.03%
2020/02/05	1	29.70	0	0.00	29.70	1	7,674	0.01%
2020/02/04	1	29.65	1	29.45	29.55	0	7,664	0.00%
2020/02/03	1	28.50	3	28.15	28.90	-2	7,674	-0.03%
2020/01/31	0	0.00	1	30.30	30.00	-1	7,640	-0.01%
2020/01/30	2	30.38	0	0.00	29.95	2	7,627	0.03%
2020/01/20	4	33.85	0	0.00	33.25	4	7,551	0.05%
2020/01/17	0	0.00	2	34.05	33.85	-2	7,551	-0.03%
2020/01/16	2	34.00	4	33.85	33.85	-2	7,616	-0.03%
2020/01/15	1	33.90	0	0.00	33.90	1	7,683	0.01%
2020/01/14	9	34.10	0	0.00	34.15	9	7,714	0.12%
2020/01/10	2	33.75	0	0.00	34.00	2	7,806	0.03%
2020/01/09	2	34.10	6	33.98	34.25	-4	7,821	-0.05%
2020/01/07	3	32.83	10	33.25	32.70	-7	7,993	-0.09%
2020/01/06	1	33.80	0	0.00	33.40	1	8,007	0.01%
2020/01/03	7	34.20	0	0.00	34.20	7	8,018	0.09%
2020/01/02	1	34.65	1	34.65	34.55	0	8,026	0.00%
2019/12/31	8	34.64	0	0.00	34.25	8	8,043	0.10%
2019/12/30	2	35.10	0	0.00	35.10	2	7,973	0.03%
2019/12/27	4	35.15	0	0.00	35.30	4	7,972	0.05%
2019/12/26	18	34.66	2	34.35	34.40	16	7,974	0.20%
2019/12/25	0	0.00	1	34.80	34.75	-1	8,056	-0.01%
2019/12/23	0	0.00	3	35.30	35.20	-3	8,229	-0.04%
2019/12/20	3	35.90	0	0.00	35.20	3	8,280	0.04%
2019/12/19	5	35.55	0	0.00	35.55	5	8,291	0.06%
2019/12/18	0	0.00	3	35.92	35.90	-3	8,293	-0.04%
2019/12/17	10	36.34	17.7	36.32	36.25	-7.7	8,288	-0.09%
2019/12/16	3	35.55	3	35.60	35.55	0	8,217	0.00%
2019/12/13	6	35.33	0	0.00	35.30	6	8,241	0.07%
2019/12/12	0	0.00	3	35.57	35.85	-3	8,124	-0.04%
2019/12/10	4	35.24	1	35.15	35.15	3	8,208	0.04%
2019/12/09	3	35.32	9	35.33	35.15	-6	8,308	-0.07%
2019/12/06	2	35.13	2	35.40	34.85	0	8,344	0.00%
2019/12/05	0.6	35.05	4	34.95	35.20	-3.4	8,441	-0.04%
2019/12/04	2	35.03	1	35.15	35.05	1	8,507	0.01%
2019/12/03	3	34.38	1	34.60	34.20	2	8,557	0.02%
2019/12/02	1	34.00	5	33.70	34.00	-4	8,711	-0.05%
2019/11/29	8	34.40	5	34.72	34.25	3	8,695	0.03%
2019/11/28	8	35.32	0	0.00	35.20	8	8,632	0.09%
2019/11/27	3	35.60	0	0.00	35.45	3	8,629	0.03%
2019/11/26	1	35.80	0	0.00	35.80	1	8,686	0.01%
2019/11/25	3	35.77	0	0.00	35.65	3	8,679	0.03%
2019/11/22	8	35.56	17	35.48	35.15	-9	8,752	-0.10%
2019/11/21	10	36.08	19	36.03	36.00	-9	8,769	-0.10%
2019/11/20	1	36.35	2	36.75	36.95	-1	8,683	-0.01%
2019/11/19	7	36.71	2	37.15	37.10	5	8,699	0.06%
2019/11/18	1	36.65	16	36.69	36.75	-15	8,677	-0.17%
2019/11/15	6	37.85	1	37.50	36.25	5	8,639	0.06%
2019/11/14	0	0.00	9	36.45	36.70	-9	8,431	-0.11%
2019/11/13	12	38.61	13.7	37.96	37.80	-1.7	8,297	-0.02%
2019/11/12	14	37.79	16.2	37.26	38.00	-2.2	8,142	-0.03%
2019/11/11	17	35.74	23.7	36.06	35.95	-6.7	7,823	-0.09%
2019/11/08	49	34.83	44	35.29	35.80	5	7,792	0.06%
2019/11/07	6	32.88	11.7	33.14	33.40	-5.7	7,242	-0.08%
2019/11/04	3	30.75	2	30.78	30.80	1	7,415	0.01%
2019/11/01	2	30.10	2	30.50	30.55	0	7,566	0.00%
2019/10/31	2	30.40	0	0.00	30.20	2	7,695	0.03%
2019/10/30	2	30.58	15	30.55	30.65	-13	7,713	-0.17%
2019/10/29	0	0.00	2	30.85	30.30	-2	7,851	-0.03%
2019/10/28	2	30.85	0	0.00	30.70	2	7,960	0.03%
2019/10/25	0	0.00	1	31.25	31.20	-1	8,022	-0.01%
2019/10/24	5	31.40	0	0.00	31.70	5	8,071	0.06%
2019/10/23	1	31.40	4	31.29	31.45	-3	8,127	-0.04%
2019/10/22	1	30.85	20	30.79	30.75	-19	8,168	-0.23%
2019/10/18	3	31.45	0	0.00	31.75	3	8,207	0.04%
2019/10/17	1	30.90	0	0.00	31.45	1	8,213	0.01%
2019/10/16	1	30.60	0	0.00	30.80	1	8,214	0.01%
2019/10/15	1	30.55	34	31.05	30.65	-33	8,252	-0.40%
2019/10/14	1	32.40	0	0.00	31.90	1	8,173	0.01%
2019/10/09	5	32.10	0	0.00	32.30	5	8,148	0.06%
2019/10/07	0	0.00	1	32.40	32.40	-1	8,202	-0.01%
2019/10/03	2	32.45	1	32.50	32.45	1	8,173	0.01%
2019/10/02	2.3	32.68	0	0.00	32.95	2.3	8,198	0.03%
2019/10/01	1	32.15	0	0.00	32.95	1	8,163	0.01%
2019/09/27	4	32.10	3	31.75	31.55	1	8,072	0.01%
2019/09/26	0	0.00	1	33.50	33.45	-1	7,933	-0.01%
2019/09/25	6	33.24	0	0.00	33.20	6	7,902	0.08%
2019/09/24	4	32.90	1	33.55	33.20	3	7,911	0.04%
2019/09/19	1	33.35	0	0.00	33.10	1	7,870	0.01%
2019/09/18	2	33.50	0.8	33.20	33.30	1.2	7,826	0.01%
2019/09/17	0	0.00	2	33.48	32.80	-2	7,767	-0.03%
2019/09/16	2	33.75	0	0.00	33.40	2	7,735	0.03%
2019/09/12	0	0.00	21.8	33.87	34.00	-21.8	7,669	-0.28%
2019/09/11	12	33.27	2	33.43	33.45	10	7,566	0.13%
2019/09/10	2	32.45	0	0.00	32.50	2	7,436	0.03%
2019/09/09	40	33.34	1	32.90	32.65	39	7,367	0.53%
2019/09/06	0.2	32.60	31	32.79	32.90	-30.8	7,200	-0.43%
2019/09/05	38	32.34	6	32.63	32.50	32	7,044	0.45%
2019/09/04	15	31.92	15	32.12	32.15	0	6,853	0.00%
2019/09/03	1	31.25	4	31.20	31.20	-3	6,666	-0.05%
2019/09/02	0	0.00	3	31.00	31.20	-3	6,637	-0.05%
2019/08/30	0	0.00	1	30.60	30.80	-1	6,613	-0.02%
2019/08/29	1	30.60	3.9	30.41	30.70	-2.9	6,570	-0.04%
2019/08/28	0	0.00	11	30.25	30.10	-11	6,521	-0.17%
2019/08/27	0	0.00	7	30.96	30.70	-7	6,492	-0.11%
2019/08/23	5	30.22	15	30.25	30.00	-10	6,289	-0.16%
2019/08/22	0	0.00	27	30.36	30.55	-27	6,232	-0.43%
2019/08/21	5	30.64	2	30.50	30.55	3	6,268	0.05%
2019/08/20	12	30.61	17.2	30.59	30.60	-5.2	6,373	-0.08%
2019/08/19	1	29.90	8.5	30.10	30.15	-7.5	6,273	-0.12%
2019/08/16	1	29.85	1	30.05	29.60	0	6,315	0.00%
2019/08/15	1	29.35	2	29.20	29.40	-1	6,208	-0.02%
2019/08/14	54	30.03	2	29.60	29.10	52	6,132	0.85%
2019/08/13	12	30.02	7	30.17	29.60	5	6,004	0.08%
2019/08/12	10	30.61	17.8	30.64	31.50	-7.8	5,745	-0.14%
2019/08/08	3	28.83	6	28.72	28.95	-3	5,320	-0.06%
2019/08/07	13	27.89	28	28.21	27.70	-15	5,099	-0.29%
2019/08/06	3.3	28.20	13	27.92	28.25	-9.7	4,788	-0.20%
2019/08/05	3	28.40	12	28.44	28.45	-9	4,690	-0.19%
2019/08/02	12	27.98	8.5	28.13	27.80	3.5	4,576	0.08%
2019/08/01	0	0.00	2	28.50	28.80	-2	4,498	-0.04%
2019/07/31	4	28.73	6	28.96	28.65	-2	4,485	-0.04%
2019/07/30	3	28.55	10	28.75	28.20	-7	4,404	-0.16%
2019/07/29	2	28.65	2	28.65	28.65	0	4,356	0.00%
2019/07/26	0	0.00	9	28.11	28.20	-9	4,290	-0.21%
2019/07/25	3	27.88	6	27.98	28.05	-3	4,201	-0.07%
2019/07/24	2	27.45	5	27.40	27.55	-3	4,103	-0.07%
2019/07/23	1	26.80	3	27.00	26.95	-2	4,053	-0.05%
2019/07/22	1	26.55	0	0.00	26.65	1	3,997	0.03%
2019/07/19	1	26.30	31	26.36	26.05	-30	3,961	-0.76%
2019/07/18	0	0.00	1	25.95	26.10	-1	3,956	-0.03%
2019/07/17	5	25.90	0	0.00	25.90	5	3,955	0.13%
2019/07/16	0	0.00	4	25.75	25.70	-4	3,920	-0.10%
2019/07/15	6	25.13	0	0.00	25.25	6	3,895	0.15%
2019/07/12	10	25.40	0	0.00	25.30	10	3,958	0.25%
2019/07/11	5	24.90	1	25.30	25.55	4	3,970	0.10%
2019/07/10	0	0.00	1	24.95	25.00	-1	3,965	-0.03%
2019/07/09	16	24.95	1	25.00	24.85	15	4,023	0.37%
2019/07/04	0	0.00	1	24.70	24.55	-1	4,529	-0.02%
2019/07/03	0	0.00	6	24.65	24.65	-6	4,828	-0.12%
2019/07/01	3	24.43	8	24.50	24.50	-5	5,257	-0.10%
2019/06/28	2	23.90	0	0.00	23.85	2	5,282	0.04%
2019/06/25	1	24.00	0	0.00	23.85	1	5,463	0.02%
2019/06/24	1	24.20	0	0.00	24.25	1	5,501	0.02%
2019/06/21	1	24.00	1	24.35	24.30	0	5,719	0.00%
2019/06/20	1	24.20	1	24.20	24.15	0	5,828	0.00%
2019/06/17	4	23.45	0	0.00	23.45	4	6,867	0.06%
2019/06/11	10	23.75	2	23.80	23.70	8	7,374	0.11%
2019/06/10	2	23.55	0	0.00	23.65	2	7,424	0.03%
2019/06/06	6	23.86	0	0.00	23.35	6	7,564	0.08%
2019/06/05	0	0.00	1	24.35	24.35	-1	7,642	-0.01%
2019/06/04	1	23.90	12	23.84	23.80	-11	8,110	-0.14%
2019/06/03	1	23.25	0	0.00	23.50	1	8,206	0.01%
2019/05/30	10	22.69	0	0.00	22.65	10	8,407	0.12%
2019/05/29	0.2	22.60	0	0.00	22.35	0.2	8,489	0.00%
2019/05/28	1	22.45	1	22.20	22.80	0	8,484	0.00%
2019/05/27	14	22.63	0	0.00	22.35	14	8,381	0.17%
2019/05/24	1	23.80	0	0.00	23.50	1	8,241	0.01%
2019/05/23	8	23.54	0	0.00	23.40	8	8,245	0.10%
2019/05/17	1.3	24.97	0	0.00	24.90	1.3	8,034	0.02%
2019/05/16	2	25.85	10	26.00	26.10	-8	7,976	-0.10%
2019/05/14	0	0.00	3	25.10	26.00	-3	8,024	-0.04%
2019/05/13	1	25.30	0	0.00	25.20	1	7,985	0.01%
2019/05/10	12	26.14	0	0.00	25.95	12	7,966	0.15%
2019/05/06	10	26.25	0	0.00	26.20	10	7,826	0.13%
2019/04/30	0	0.00	20	26.40	26.90	-20	7,734	-0.26%
2019/04/29	1	26.35	0	0.00	26.70	1	7,722	0.01%
2019/04/26	1	26.85	0	0.00	27.00	1	7,663	0.01%
2019/04/25	0	0.00	4	26.95	27.15	-4	7,644	-0.05%
2019/04/24	1	27.00	0	0.00	26.85	1	7,630	0.01%
2019/04/22	2	27.25	1	27.40	27.10	1	7,548	0.01%
2019/04/19	4	27.58	0	0.00	27.55	4	7,499	0.05%
2019/04/18	5	26.87	1	27.35	26.70	4	7,487	0.05%
2019/04/17	1	27.45	9	27.42	27.40	-8	7,426	-0.11%
2019/04/15	8.8	27.47	0	0.00	27.75	8.8	7,365	0.12%
2019/04/12	4	27.51	3	27.82	27.45	1	7,359	0.01%
2019/04/11	3	28.70	3	28.50	28.30	0	7,239	0.00%
2019/04/10	2.9	28.93	3.2	29.01	29.20	-0.3	7,017	0.00%
2019/04/09	0	0.00	3	29.05	29.05	-3	6,887	-0.04%
2019/04/08	22	28.19	40	28.24	27.90	-18	6,616	-0.27%
2019/04/03	5	27.28	13	27.22	27.20	-8	6,382	-0.13%
2019/03/28	1	26.10	3	26.25	26.10	-2	6,048	-0.03%
2019/03/26	24	27.12	10	27.20	26.60	14	6,024	0.23%
2019/03/25	12.5	26.86	10	26.65	26.95	2.5	5,894	0.04%
2019/03/22	21.5	27.34	10	26.85	26.95	11.5	5,890	0.19%
2019/03/21	14	26.95	13	27.15	26.95	1	5,757	0.02%
2019/03/20	16.6	26.01	21	26.29	26.45	-4.4	5,487	-0.08%
2019/03/19	1	25.15	4	25.09	25.20	-3	5,169	-0.06%
2019/03/18	12	24.47	3	24.40	24.50	9	4,987	0.18%
2019/03/15	0	0.00	1	24.45	24.30	-1	4,960	-0.02%
2019/03/14	11	24.00	8	23.97	23.90	3	4,976	0.06%
2019/03/13	2	24.33	8	24.25	24.10	-6	4,987	-0.12%
2019/03/12	0	0.00	1	24.80	24.20	-1	5,001	-0.02%
2019/03/11	1	24.45	0	0.00	24.55	1	4,931	0.02%
2019/03/08	24	24.57	14	24.75	24.60	10	5,016	0.20%
2019/03/07	0	0.00	16	26.49	26.70	-16	4,585	-0.35%
2019/03/06	39	26.22	41	26.06	25.90	-2	4,513	-0.04%
2019/03/05	12	25.98	6	26.75	25.95	6	4,473	0.13%
2019/03/04	4	25.75	0	0.00	26.15	4	4,406	0.09%
2019/02/27	2	25.28	0	0.00	25.55	2	4,320	0.05%
2019/02/26	2	25.55	1	25.70	25.50	1	4,380	0.02%
2019/02/21	1	25.50	0	0.00	25.05	1	4,667	0.02%
2019/02/19	2	25.63	0	0.00	25.65	2	4,860	0.04%
2019/02/18	1	25.65	11	25.66	25.75	-10	4,899	-0.20%
2019/02/15	0	0.00	2	25.80	25.40	-2	4,952	-0.04%
2019/02/13	2	25.65	1	25.70	25.70	1	5,207	0.02%
2019/02/12	0	0.00	2	25.23	25.35	-2	5,280	-0.04%
2019/02/11	2	24.55	0	0.00	25.05	2	5,421	0.04%
2019/01/25	0	0.00	1	25.75	25.50	-1	5,897	-0.02%
2019/01/18	0.5	24.90	1	25.05	24.90	-0.5	6,485	-0.01%
2019/01/17	0	0.00	1	25.10	24.75	-1	6,663	-0.02%
2019/01/16	0	0.00	2	24.98	24.80	-2	6,763	-0.03%
2019/01/14	2	24.23	0	0.00	24.30	2	6,976	0.03%
2019/01/11	0	0.00	1	24.45	24.40	-1	7,153	-0.01%
2019/01/10	1	24.50	5.8	24.57	24.05	-4.8	7,215	-0.07%
2019/01/08	6	24.75	0	0.00	24.85	6	7,352	0.08%
2019/01/07	3	24.85	0	0.00	24.60	3	7,500	0.04%
2019/01/04	5	25.00	9	25.00	25.20	-4	7,669	-0.05%
2018/12/28	0	0.00	6	25.56	26.10	-6	7,853	-0.08%
2018/12/27	5	25.60	0	0.00	25.50	5	7,899	0.06%
2018/12/26	3	25.20	0	0.00	25.10	3	8,017	0.04%
2018/12/25	1	25.40	0	0.00	25.55	1	8,178	0.01%
2018/12/22	2	25.60	0	0.00	25.70	2	8,510	0.02%
2018/12/21	0.1	26.10	0	0.00	26.25	0.1	8,660	0.00%
2018/12/20	4	25.95	0	0.00	25.70	4	8,950	0.04%
2018/12/19	2	26.18	0	0.00	26.30	2	9,065	0.02%
2018/12/18	1	26.15	1	26.30	26.10	0	9,068	0.00%
2018/12/17	3	26.57	0	0.00	26.30	3	9,002	0.03%
2018/12/14	3	27.13	1	27.05	27.05	2	8,877	0.02%
2018/12/13	5	27.97	0	0.00	27.80	5	8,790	0.06%
2018/12/12	70	28.26	51	28.14	28.30	19	8,790	0.22%
2018/12/11	10	27.75	11	27.95	27.75	-1	8,667	-0.01%
2018/12/07	1	27.50	1	28.25	27.30	0	8,732	0.00%
2018/12/06	13	27.34	15	27.34	27.60	-2	8,638	-0.02%
2018/12/05	10	28.00	14	27.66	27.45	-4	8,530	-0.05%
2018/12/04	0.3	28.00	1	27.70	28.20	-0.7	8,440	-0.01%
2018/12/03	10	28.07	5	28.10	28.05	5	8,336	0.06%
2018/11/30	3	27.25	8	27.13	27.30	-5	8,115	-0.06%
2018/11/29	1	27.05	1	26.95	26.70	0	8,013	0.00%
2018/11/28	0	0.00	1	27.00	26.65	-1	7,944	-0.01%
2018/11/27	0	0.00	1	26.85	26.85	-1	7,892	-0.01%
2018/11/23	4	25.68	1	25.85	25.70	3	7,765	0.04%
2018/11/22	1.4	26.63	0	0.00	26.20	1.4	7,691	0.02%
2018/11/20	0	0.00	5.9	27.09	26.55	-5.9	7,541	-0.08%
2018/11/19	0	0.00	2	26.70	26.75	-2	7,343	-0.03%
2018/11/16	3	26.52	1.7	26.07	26.20	1.3	7,267	0.02%
2018/11/15	1	26.90	2	26.75	26.90	-1	7,149	-0.01%
2018/11/14	3	26.90	3	26.93	26.70	0	7,168	0.00%
2018/11/13	7	26.51	6	27.13	27.20	1	7,135	0.01%
2018/11/12	1	26.60	22	26.95	26.80	-21	7,010	-0.30%
2018/11/09	13	26.12	4	26.09	26.15	9	6,859	0.13%
2018/11/08	0.1	25.60	2	26.15	25.80	-1.9	6,755	-0.03%
2018/11/07	1	25.10	1.5	25.03	25.40	-0.5	6,632	-0.01%
2018/11/06	5	25.73	17	25.41	25.25	-12	6,595	-0.18%
2018/11/05	2	24.58	4	25.05	25.10	-2	6,425	-0.03%
2018/11/02	3	24.48	1	24.30	24.60	2	6,305	0.03%
2018/11/01	1	23.25	2	22.65	23.45	-1	6,071	-0.02%
2018/10/31	2	21.10	2	21.35	21.35	0	5,914	0.00%
2018/10/30	13	21.02	10	21.75	20.20	3	5,841	0.05%
2018/10/29	20	23.80	20	23.40	22.35	0	5,637	0.00%
2018/10/26	2.4	23.41	1.8	23.51	23.35	0.5	5,586	0.01%
2018/10/17	1	23.45	0	0.00	23.50	1	5,384	0.02%
2018/10/16	1	23.55	0	0.00	22.85	1	5,212	0.02%
2018/10/15	27	23.77	25	23.90	23.60	2	5,116	0.04%
2018/10/12	27	23.08	29	23.59	23.50	-2	5,047	-0.04%
2018/10/11	0	0.00	20	22.00	22.50	-20	4,911	-0.41%
2018/10/09	0	0.00	10	23.40	23.60	-10	4,725	-0.21%
2018/10/05	1	23.05	0	0.00	22.60	1	4,572	0.02%
2018/10/04	2	24.18	1	24.05	24.10	1	4,445	0.02%
2018/10/03	4	23.90	3	24.03	24.25	1	4,271	0.02%
2018/09/28	0	0.00	1	23.55	23.65	-1	3,853	-0.03%
2018/09/26	0	0.00	1	23.90	23.45	-1	3,783	-0.03%
2018/09/25	20	23.73	3	23.78	23.90	17	3,659	0.46%
2018/09/21	0	0.00	8	23.26	23.40	-8	3,469	-0.23%
2018/09/20	3	23.30	1	23.15	22.85	2	3,252	0.06%
2018/09/19	0	0.00	3	22.85	22.85	-3	3,122	-0.10%
2018/09/18	4	22.18	23	22.93	22.60	-19	3,030	-0.63%
2018/09/17	1	21.30	4	21.39	21.90	-3	2,783	-0.11%
2018/09/13	1	20.00	0	0.00	20.05	1	3,146	0.03%
2018/09/10	2	20.45	1	20.80	20.15	1	3,271	0.03%
2018/09/07	4	20.96	1	20.75	20.85	3	3,315	0.09%
2018/09/06	11	21.65	16	21.94	21.60	-5	3,284	-0.15%
2018/08/29	2	21.20	0	0.00	21.15	2	3,491	0.06%
2018/08/28	1	21.15	0	0.00	21.15	1	3,630	0.03%
2018/08/27	0	0.00	2	21.15	21.15	-2	3,661	-0.05%
2018/08/24	1	21.10	0	0.00	21.15	1	3,678	0.03%
2018/08/23	1	21.15	2	21.15	21.15	-1	3,747	-0.03%
2018/08/15	1	21.40	0	0.00	21.40	1	4,052	0.02%
2018/08/13	2	21.93	1	21.60	21.75	1	4,299	0.02%
2018/08/10	1	22.65	0	0.00	22.60	1	4,250	0.02%
2018/08/09	0	0.00	31	23.24	23.00	-31	4,234	-0.73%
2018/08/07	1	23.25	3	23.22	23.25	-2	4,288	-0.05%
2018/08/06	1	23.20	0	0.00	23.00	1	4,307	0.02%
2018/08/03	30	22.77	20	22.70	22.70	10	4,332	0.23%
2018/08/01	10	22.35	0	0.00	22.35	10	4,552	0.22%
2018/07/26	1	22.45	0	0.00	22.30	1	4,850	0.02%
2018/07/25	0	0.00	2	22.50	22.30	-2	4,908	-0.04%
2018/07/19	0	0.00	2	22.65	22.75	-2	5,139	-0.04%
2018/07/18	2	22.50	0	0.00	22.40	2	5,194	0.04%
2018/07/13	0	0.00	2	22.40	22.35	-2	5,420	-0.04%
2018/07/12	0	0.00	1	22.45	22.35	-1	5,446	-0.02%
2018/07/06	2	21.45	0	0.00	21.30	2	5,541	0.04%
2018/07/04	5	22.10	1	22.05	22.15	4	5,542	0.07%
2018/07/03	0	0.00	1	22.95	22.55	-1	5,535	-0.02%
2018/06/27	7	23.76	0	0.00	23.30	7	5,630	0.12%
2018/06/26	3	23.45	8	23.41	23.55	-5	5,699	-0.09%
2018/06/25	4	23.94	3	24.12	23.55	1	5,702	0.02%
2018/06/22	1	24.30	2	24.13	24.80	-1	5,558	-0.02%
2018/06/21	0	0.00	3	22.80	23.00	-3	5,293	-0.06%
2018/06/20	13	22.28	0	0.00	22.15	13	5,330	0.24%
2018/06/19	1	22.70	2	22.55	22.85	-1	5,356	-0.02%
2018/06/15	1	22.85	0	0.00	23.20	1	5,359	0.02%
2018/06/14	0	0.00	1	22.65	22.60	-1	5,320	-0.02%
2018/06/13	1	23.10	5	23.25	22.95	-4	5,431	-0.07%
2018/06/12	10	23.18	5	23.30	23.00	5	5,734	0.09%
2018/06/11	5	23.10	7	23.04	22.95	-2	5,675	-0.04%
2018/06/08	6	22.82	5	22.85	22.85	1	5,676	0.02%
2018/06/07	6	22.89	25	22.95	22.75	-19	5,763	-0.33%
2018/06/06	6	22.43	10	22.61	22.65	-4	5,743	-0.07%
2018/06/05	2	22.40	4	22.35	22.20	-2	5,765	-0.03%
2018/06/01	1	21.80	10	22.00	21.80	-9	5,661	-0.16%
2018/05/31	2	21.93	0	0.00	22.00	2	5,661	0.04%
2018/05/30	25	21.96	0	0.00	22.00	25	5,602	0.45%
2018/05/29	0	0.00	18	22.11	22.20	-18	5,563	-0.32%
2018/05/28	0	0.00	3	21.70	21.75	-3	5,515	-0.05%
2018/05/25	6	21.78	5	21.90	21.70	1	5,514	0.02%
2018/05/24	1	21.70	1	21.60	21.70	0	5,436	0.00%
2018/05/23	5	21.40	0	0.00	21.35	5	5,424	0.09%
2018/05/22	51	21.87	0	0.00	21.60	51	5,416	0.94%
2018/05/18	1	20.70	0	0.00	20.75	1	5,210	0.02%
2018/05/17	8	21.02	7	20.75	20.75	1	5,240	0.02%
2018/05/16	0	0.00	5	21.20	21.00	-5	5,247	-0.10%
2018/05/14	0	0.00	2	21.40	21.40	-2	5,442	-0.04%
2018/05/11	0	0.00	1	21.90	21.75	-1	5,436	-0.02%
2018/05/10	1	22.30	2	22.30	22.30	-1	5,382	-0.02%
2018/05/09	7	22.04	7	22.29	22.25	0	5,354	0.00%
2018/05/02	5	20.65	8	20.84	20.95	-3	5,090	-0.06%
2018/04/30	3	20.60	0	0.00	20.65	3	5,084	0.06%
2018/04/27	0	0.00	2	20.20	20.35	-2	5,081	-0.04%
2018/04/26	0	0.00	10	20.65	20.30	-10	5,077	-0.20%
2018/04/25	1	20.55	4	20.20	20.55	-3	5,055	-0.06%
2018/04/24	10	21.20	5	21.00	20.95	5	4,979	0.10%
2018/04/23	4	22.08	0	0.00	22.05	4	4,942	0.08%
2018/04/19	2	22.23	0	0.00	22.30	2	5,031	0.04%
2018/04/18	1	22.65	0	0.00	22.60	1	4,983	0.02%
2018/04/17	1.1	22.76	0	0.00	22.70	1.1	4,968	0.02%
2018/04/16	0.1	23.20	0	0.00	22.85	0.1	5,011	0.00%
2018/04/12	1	23.35	0	0.00	23.40	1	4,968	0.02%
2018/04/10	0	0.00	3	23.55	23.35	-3	5,091	-0.06%
2018/04/03	0	0.00	1	23.85	23.85	-1	5,145	-0.02%
2018/04/02	2	23.88	0	0.00	23.85	2	5,155	0.04%
2018/03/31	1	24.05	0	0.00	24.05	1	5,160	0.02%
2018/03/30	2	23.80	0	0.00	23.85	2	5,157	0.04%
2018/03/27	8	23.46	0	0.00	23.50	8	4,916	0.16%
2018/03/26	0	0.00	5	23.54	23.40	-5	4,863	-0.10%
2018/03/23	11	23.65	0	0.00	23.70	11	4,814	0.23%
2018/03/22	1.4	24.78	0	0.00	24.35	1.4	4,761	0.03%
2018/03/21	7	24.75	0	0.00	24.65	7	4,805	0.15%
2018/03/20	7	24.88	13	24.86	24.85	-6	5,135	-0.12%
2018/03/19	7	25.06	0.1	25.10	25.05	6.9	5,212	0.13%
2018/03/16	3	25.83	0	0.00	25.70	3	5,125	0.06%
2018/03/15	0	0.00	4	25.80	25.80	-4	4,877	-0.08%
2018/03/14	0	0.00	1	26.10	26.10	-1	5,124	-0.02%
2018/03/13	5	26.55	0	0.00	26.20	5	5,199	0.10%
2018/03/12	5	26.40	7	26.29	26.50	-2	5,211	-0.04%
2018/03/09	5	26.10	1	26.10	26.05	4	5,250	0.08%
2018/03/08	1	25.65	3	25.70	25.55	-2	5,441	-0.04%
2018/03/07	1	25.20	0	0.00	25.15	1	5,552	0.02%
2018/03/06	0	0.00	2	25.15	25.20	-2	6,144	-0.03%
2018/03/01	0	0.00	1	25.50	25.55	-1	6,259	-0.02%
2018/02/23	0	0.00	5	25.09	25.10	-5	6,483	-0.08%
2018/02/22	0	0.00	1	24.75	24.75	-1	6,560	-0.02%
2018/02/12	3.1	23.47	0	0.00	23.50	3.1	6,677	0.05%
2018/02/08	0	0.00	9	24.51	24.30	-9	6,911	-0.13%
2018/02/06	19	23.75	8	23.58	23.75	11	7,212	0.15%
2018/02/01	1	26.60	0	0.00	26.60	1	7,511	0.01%
2018/01/31	2	26.70	0	0.00	26.65	2	7,576	0.03%
2018/01/30	0	0.00	1	27.10	26.90	-1	7,702	-0.01%
2018/01/29	1	26.80	0	0.00	26.75	1	7,807	0.01%
2018/01/25	2	27.05	0	0.00	26.85	2	8,491	0.02%
2018/01/24	10	26.95	0	0.00	26.90	10	8,492	0.12%
2018/01/23	1	26.75	0	0.00	26.85	1	8,528	0.01%
2018/01/22	1	26.95	0	0.00	26.75	1	8,664	0.01%
2018/01/19	0	0.00	5	26.94	26.90	-5	8,949	-0.06%
2018/01/18	0	0.00	4	26.95	27.00	-4	9,298	-0.04%
2018/01/17	6	27.05	5	27.06	27.05	1	9,505	0.01%
2018/01/16	6	26.99	7	26.92	27.30	-1	9,568	-0.01%
2018/01/15	1	26.35	0	0.00	26.35	1	9,558	0.01%
2018/01/12	0	0.00	1	26.25	26.25	-1	9,622	-0.01%
2018/01/11	6	26.05	6	26.10	26.10	0	9,681	0.00%
2018/01/10	1	26.20	1	26.35	26.05	0	9,769	0.00%
2018/01/09	0	0.00	11	26.81	26.75	-11	9,912	-0.11%
2018/01/08	1	27.15	0	0.00	26.85	1	10,189	0.01%
2018/01/05	7	26.95	3	26.92	26.90	4	10,569	0.04%
2018/01/04	14	27.04	11	27.16	27.05	3	10,909	0.03%
2018/01/02	1	26.50	2	26.35	26.40	-1	12,507	-0.01%