南茂 (8150)-台新-中壢券商分點個股進出

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
45.50
漲跌
▼0.90
漲幅
-1.94%
成交量
2,653張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:14:30

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

南茂 (8150)籌碼相關－台新-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	8	46.00	2	47.03	45.50	6	4,557	0.13%
2024/05/02	0	0.00	2	46.30	46.40	-2	4,532	-0.04%
2024/04/30	4	46.20	1	46.20	45.90	3	4,527	0.07%
2024/04/29	0	0.00	1	47.00	47.00	-1	4,522	-0.02%
2024/04/26	0	0.00	2	46.63	46.60	-2	4,558	-0.04%
2024/04/25	4.5	46.40	0	0.00	46.20	4.5	4,678	0.10%
2024/04/24	0	0.00	5	46.71	47.30	-5	4,678	-0.11%
2024/04/23	2.2	45.39	6	45.63	45.85	-3.8	4,714	-0.08%
2024/04/22	3	44.98	1	45.35	45.35	2	4,707	0.04%
2024/04/19	2	45.83	0	0.00	45.65	2	4,735	0.04%
2024/04/18	1.5	46.82	0	0.00	46.85	1.5	4,811	0.03%
2024/04/17	0	0.00	2	47.30	47.45	-2	4,924	-0.04%
2024/04/16	4	47.21	3	47.03	46.85	1	4,932	0.02%
2024/04/15	1.5	47.87	1	48.10	48.10	0.5	4,881	0.01%
2024/04/12	2	48.73	2	49.38	48.70	0	4,891	0.00%
2024/04/11	4	48.25	3	48.68	48.75	1	4,866	0.02%
2024/04/10	3	48.43	5	48.85	48.75	-2	4,843	-0.04%
2024/04/09	2	48.50	2	48.95	48.85	0	4,812	0.00%
2024/04/08	8	48.54	4	48.65	48.65	4	4,773	0.08%
2024/04/03	2	48.73	2	49.25	49.25	0	4,736	0.00%
2024/04/02	1	49.15	1	49.20	49.25	0	4,707	0.00%
2024/04/01	2	49.35	0	0.00	49.35	2	4,709	0.04%
2024/03/29	5.7	49.39	5	50.59	50.00	0.7	4,671	0.01%
2024/03/28	2	51.55	6	51.97	51.00	-4	4,426	-0.09%
2024/03/27	4	48.56	12	49.30	50.70	-8	4,216	-0.19%
2024/03/26	8	48.67	2	48.50	48.40	6	4,105	0.15%
2024/03/25	3	49.20	5	49.90	49.95	-2	4,057	-0.05%
2024/03/22	3.2	50.00	2.9	50.64	50.90	0.3	4,012	0.01%
2024/03/21	3	50.10	2.2	50.70	51.00	0.9	3,964	0.02%
2024/03/20	4	50.93	6.2	50.89	50.10	-2.2	3,935	-0.05%
2024/03/19	4	49.74	2	49.50	49.75	2	3,747	0.05%
2024/03/18	2	48.68	0	0.00	48.65	2	3,715	0.05%
2024/03/15	0	0.00	3	47.57	47.65	-3	3,704	-0.08%
2024/03/14	1.5	47.00	0.2	47.25	47.55	1.4	3,703	0.04%
2024/03/13	3	48.45	8	48.31	48.50	-5	3,701	-0.14%
2024/03/12	5	47.86	4	48.05	48.10	1	3,660	0.03%
2024/03/11	0	46.80	28	47.46	46.90	-28	3,618	-0.77%
2024/03/08	1	46.85	1	46.25	46.90	0	3,605	0.00%
2024/03/07	2	46.85	2	46.20	47.15	0	3,582	0.00%
2024/03/06	0	0.00	1	46.30	46.65	-1	3,501	-0.03%
2024/03/05	0.3	45.00	0	0.00	45.10	0.3	3,439	0.01%
2024/03/04	1.2	45.37	2	44.98	45.10	-0.9	3,411	-0.02%
2024/03/01	1	44.00	0	0.00	43.95	1	3,303	0.03%
2024/02/29	0	0.00	1	44.05	44.10	-1	3,258	-0.03%
2024/02/27	0	0.00	3	43.72	43.65	-3	3,193	-0.09%
2024/02/26	0	43.25	0	0.00	43.45	0	3,173	0.00%
2024/02/23	5	43.40	0	0.00	43.25	5	3,197	0.16%
2024/02/22	0.4	44.00	3	43.83	44.00	-2.6	3,140	-0.08%
2024/02/21	1	43.25	0	0.00	43.15	1	3,103	0.03%
2024/02/16	0	0.00	2	43.28	43.50	-2	3,115	-0.06%
2024/02/15	0.3	43.48	11	43.26	43.65	-10.7	3,104	-0.34%
2024/02/02	2	42.10	0	0.00	41.95	2	3,094	0.06%
2024/02/01	1	42.35	0	0.00	42.25	1	3,111	0.03%
2024/01/30	2	42.10	1	42.60	42.70	1	3,222	0.03%
2024/01/29	1.1	42.25	1	42.25	42.25	0.1	3,291	0.00%
2024/01/25	1	42.80	0	0.00	42.80	1	3,605	0.03%
2024/01/24	1	43.15	1	43.50	43.15	0	3,620	0.00%
2024/01/23	3	43.27	0	0.00	43.10	3	3,637	0.08%
2024/01/22	1	43.95	3	44.32	43.95	-2	3,630	-0.06%
2024/01/19	0.5	43.70	4	43.65	43.70	-3.5	3,632	-0.10%
2024/01/18	1	42.80	2	42.98	42.95	-1	3,565	-0.03%
2024/01/17	0	0.00	5	43.09	43.00	-5	3,746	-0.13%
2024/01/16	2	42.85	0	0.00	42.80	2	3,897	0.05%
2024/01/15	2	43.25	6	43.36	43.20	-4	4,088	-0.10%
2024/01/12	9	43.08	2	42.85	42.80	7	4,073	0.17%
2024/01/11	4.6	43.16	2	43.10	43.50	2.6	3,950	0.07%
2024/01/10	0	0.00	2	41.73	41.85	-2	3,866	-0.05%
2024/01/09	0	0.00	1	41.40	41.45	-1	3,856	-0.03%
2024/01/08	2	41.20	0	0.00	41.15	2	3,859	0.05%
2024/01/05	2	41.53	0	0.00	41.40	2	3,859	0.05%
2024/01/04	5	42.00	0	0.00	42.10	5	3,845	0.13%
2024/01/03	1	41.85	2	42.05	41.85	-1	3,854	-0.03%
2024/01/02	1	41.80	0	0.00	42.00	1	3,839	0.03%
2023/12/28	0	0.00	1	43.20	43.00	-1	3,814	-0.03%
2023/12/27	1	43.70	0	0.00	43.70	1	3,799	0.03%
2023/12/21	0	0.00	1	42.50	42.45	-1	3,729	-0.03%
2023/12/20	3	42.25	1	41.95	42.45	2	3,712	0.05%
2023/12/19	10	42.80	0	0.00	42.90	10	3,654	0.27%
2023/12/18	1	44.20	2	44.07	43.70	-1	3,609	-0.03%
2023/12/15	2	44.08	1	43.20	43.10	1	3,550	0.03%
2023/12/14	1	43.55	2	43.25	43.35	-1	3,466	-0.03%
2023/12/13	0	0.00	7	42.44	43.15	-7	3,404	-0.21%
2023/12/11	3	42.95	4	42.61	42.40	-1	3,319	-0.03%
2023/12/07	4	41.85	12	42.11	41.75	-8	3,220	-0.25%
2023/12/06	8	41.58	0	0.00	41.70	8	3,211	0.25%
2023/12/05	11	41.68	0	0.00	41.85	11	3,206	0.34%
2023/12/04	0	0.00	7	42.06	42.00	-7	3,208	-0.22%
2023/12/01	0	0.00	2	41.13	41.10	-2	3,234	-0.06%
2023/11/29	0	0.00	7	40.33	40.35	-7	3,166	-0.22%
2023/11/28	3	40.13	1	40.05	40.20	2	3,156	0.06%
2023/11/27	1	39.55	2	39.90	39.55	-1	3,157	-0.03%
2023/11/24	2	39.35	0	0.00	39.40	2	3,174	0.06%
2023/11/22	0.4	39.85	0	0.00	39.85	0.4	3,338	0.01%
2023/11/21	0	0.00	1	39.45	39.50	-1	3,305	-0.03%
2023/11/20	1.7	39.04	17	39.07	39.05	-15.3	3,285	-0.47%
2023/11/17	0	0.00	4	38.69	38.70	-4	3,289	-0.12%
2023/11/16	3	38.40	1	38.55	38.45	2	3,273	0.06%
2023/11/15	0	0.00	6.5	38.54	38.60	-6.5	3,264	-0.20%
2023/11/14	1	38.20	17	38.27	38.15	-16	3,238	-0.49%
2023/11/13	1	38.30	6	38.08	38.15	-5	3,226	-0.15%
2023/11/10	23	37.93	14	37.99	37.75	9	3,212	0.28%
2023/11/09	6	37.65	4	37.80	37.40	2	3,172	0.06%
2023/11/08	6	37.32	7	37.52	37.35	-1	3,149	-0.03%
2023/11/07	5	37.56	1	37.85	37.35	4	3,090	0.13%
2023/11/06	10	37.93	0	0.00	37.80	10	3,057	0.33%
2023/11/03	20	38.44	7	38.29	37.95	13	2,995	0.43%
2023/11/02	1	41.90	0	0.00	42.05	1	2,742	0.04%
2023/11/01	0	0.00	5	41.45	41.30	-5	2,770	-0.18%
2023/10/30	0.7	40.65	0	0.00	40.65	0.7	2,800	0.02%
2023/10/27	1.7	41.36	2	41.23	40.90	-0.3	2,781	-0.01%
2023/10/26	1	41.45	2	41.50	41.45	-1	2,757	-0.04%
2023/10/25	15	42.22	15	42.82	42.00	0	2,710	0.00%
2023/10/24	29	41.83	35	41.59	42.15	-6	2,516	-0.24%
2023/10/23	5	41.56	13	41.63	41.40	-8	2,312	-0.35%
2023/10/20	0	0.00	1	39.65	39.85	-1	2,121	-0.05%
2023/10/19	0	0.00	6	39.60	39.55	-6	2,097	-0.29%
2023/10/18	6	39.01	0	0.00	39.95	6	2,111	0.28%
2023/10/17	9.1	39.30	2	39.15	39.00	7.1	2,098	0.34%
2023/10/16	1	38.55	1	38.70	38.70	0	2,101	0.00%
2023/10/13	0.5	39.05	4	38.75	39.05	-3.5	2,128	-0.16%
2023/10/12	0	0.00	2	38.48	38.50	-2	2,120	-0.09%
2023/10/11	2	38.25	2	38.55	38.20	0	2,129	0.00%
2023/10/06	0	0.00	3	38.07	38.00	-3	2,131	-0.14%
2023/10/05	0	0.00	2	37.78	37.90	-2	2,140	-0.09%
2023/10/04	2	37.40	1	37.50	37.50	1	2,157	0.05%
2023/10/03	2	37.73	4	37.91	37.90	-2	2,178	-0.09%
2023/10/02	0	0.00	1	37.70	37.70	-1	2,213	-0.05%
2023/09/28	1	37.45	1	37.75	37.40	0	2,241	0.00%
2023/09/27	13	37.37	2	37.60	37.60	11	2,264	0.49%
2023/09/26	10	37.92	3	37.55	37.55	7	2,294	0.31%
2023/09/25	1	38.40	1.5	38.45	38.50	-0.5	2,381	-0.02%
2023/09/22	1	38.10	2	38.43	38.50	-1	2,386	-0.04%
2023/09/21	8	38.48	1	38.20	38.30	7	2,483	0.28%
2023/09/20	5	38.93	3	39.08	39.05	2	2,552	0.08%
2023/09/19	11	39.35	1	39.20	39.20	10	2,594	0.39%
2023/09/18	0	0.00	1	39.55	39.60	-1	2,632	-0.04%
2023/09/15	0	0.00	3	39.33	39.20	-3	2,641	-0.11%
2023/09/14	0	0.00	2	39.08	39.00	-2	2,678	-0.07%
2023/09/13	4	39.08	0	0.00	38.95	4	2,713	0.15%
2023/09/12	1	39.40	2	39.58	39.70	-1	2,728	-0.04%
2023/09/11	1	39.05	0	0.00	39.00	1	2,770	0.04%
2023/09/08	2	39.55	0	0.00	39.60	2	2,798	0.07%
2023/09/07	1.5	40.38	0	0.00	40.35	1.5	2,809	0.05%
2023/09/06	0	0.00	3	39.68	40.00	-3	2,775	-0.11%
2023/09/04	0	38.50	0	0.00	38.70	0	2,707	0.00%
2023/09/01	2.5	38.46	24	38.64	38.50	-21.5	2,726	-0.79%
2023/08/31	3	38.28	1	38.15	38.35	2	2,721	0.07%
2023/08/30	3	37.60	4	37.85	37.90	-1	2,726	-0.04%
2023/08/29	6	37.82	2	37.75	37.75	4	2,723	0.15%
2023/08/28	11	38.42	19	38.00	37.95	-8	2,689	-0.30%
2023/08/25	2	37.05	5	37.13	37.05	-3	2,583	-0.12%
2023/08/24	5	37.02	3	37.35	36.90	2	2,618	0.08%
2023/08/23	3	37.00	9	37.01	37.00	-6	2,712	-0.22%
2023/08/22	3	36.33	1	36.35	36.35	2	2,766	0.07%
2023/08/21	4	36.68	5	36.83	36.60	-1	2,779	-0.04%
2023/08/18	8	36.36	14	36.40	36.30	-6	2,789	-0.22%
2023/08/17	0	0.00	3	35.85	35.85	-3	2,778	-0.11%
2023/08/16	8	35.91	3	36.00	35.75	5	2,766	0.18%
2023/08/15	8	36.36	5	36.53	36.45	3	2,753	0.11%
2023/08/14	11	36.51	4	36.61	36.55	7	2,755	0.25%
2023/08/11	1	36.70	9	36.91	37.05	-8	2,765	-0.29%
2023/08/10	14.9	36.47	10	36.77	36.70	4.9	2,765	0.18%
2023/08/09	6	36.76	6	37.05	36.90	0	2,743	0.00%
2023/08/08	12	36.92	5	37.05	37.05	7	2,735	0.26%
2023/08/07	0	0.00	9.3	37.17	37.35	-9.3	2,714	-0.34%
2023/08/04	3	36.20	21	36.47	36.30	-18	2,659	-0.68%
2023/08/02	4	35.66	4	36.03	35.70	0	2,606	0.00%
2023/08/01	4.5	35.68	2	35.90	35.75	2.5	2,645	0.09%
2023/07/31	10	35.91	3	36.35	35.75	7	2,669	0.26%
2023/07/28	1.5	36.04	7	36.03	36.10	-5.5	2,641	-0.21%
2023/07/27	2	35.75	10	35.66	35.75	-8	2,642	-0.30%
2023/07/26	3	35.22	1	35.15	35.20	2	2,635	0.08%
2023/07/25	7	35.29	6	35.57	35.45	1	2,677	0.04%
2023/07/24	7	35.45	1	35.55	35.55	6	2,680	0.22%
2023/07/21	5	35.95	8	36.09	36.00	-3	2,661	-0.11%
2023/07/20	11	35.70	1	35.75	35.70	10	2,652	0.38%
2023/07/19	2	35.95	3	36.17	36.20	-1	2,626	-0.04%
2023/07/18	6	36.15	10	36.24	36.00	-4	2,620	-0.15%
2023/07/17	0	35.40	6	35.69	35.75	-6	2,592	-0.23%
2023/07/14	0	0.00	14	35.19	35.45	-14	2,609	-0.54%
2023/07/13	6	34.63	2	34.70	34.60	4	2,607	0.15%
2023/07/12	4	34.86	0	0.00	34.80	4	2,593	0.15%
2023/07/11	0	0.00	6	35.12	35.10	-6	2,604	-0.23%
2023/07/10	7	34.89	1	34.70	34.70	6	2,638	0.23%
2023/07/07	21	35.42	1	35.25	35.25	20	2,650	0.75%
2023/07/06	3	36.17	5	36.26	36.10	-2	2,648	-0.08%
2023/07/05	0	0.00	5	36.01	35.95	-5	2,646	-0.19%
2023/07/04	4	35.78	10	35.98	35.70	-6	2,677	-0.22%
2023/07/03	15	35.83	0	0.00	35.60	15	2,706	0.55%
2023/06/30	1	36.25	6	36.57	36.50	-5	2,701	-0.19%
2023/06/29	11	36.48	4	36.93	36.35	7	2,720	0.26%
2023/06/28	10	39.02	10	39.22	38.95	0	2,620	0.00%
2023/06/27	10	39.33	2	39.65	39.15	8	2,536	0.32%
2023/06/26	0	0.00	2	39.85	39.70	-2	2,484	-0.08%
2023/06/21	0	0.00	5	39.38	39.35	-5	2,444	-0.20%
2023/06/20	0	0.00	5	39.06	39.15	-5	2,428	-0.21%
2023/06/19	10	38.83	0	0.00	38.75	10	2,383	0.42%
2023/06/16	1	39.20	5	39.35	39.45	-4	2,348	-0.17%
2023/06/15	11	38.95	7	39.28	39.00	4	2,320	0.17%
2023/06/14	17	39.69	0	0.00	39.35	17	2,306	0.74%
2023/06/13	4	39.93	0	0.00	39.80	4	2,278	0.18%
2023/06/12	0	0.00	4	40.24	40.30	-4	2,251	-0.18%
2023/06/09	3	40.08	0	0.00	40.05	3	2,239	0.13%
2023/06/06	1	40.50	0	0.00	40.60	1	2,214	0.05%
2023/06/02	9	40.17	4	40.25	40.15	5	2,252	0.22%
2023/06/01	0	0.00	5	40.05	40.00	-5	2,247	-0.22%
2023/05/31	4	39.60	4	39.41	39.50	0	2,257	0.00%
2023/05/30	5	39.06	2	39.03	39.05	3	2,248	0.13%
2023/05/29	8	40.04	6	40.03	39.55	2	2,282	0.09%
2023/05/26	3	39.30	6	39.24	39.50	-3	2,283	-0.13%
2023/05/25	0	0.00	2	38.68	38.70	-2	2,255	-0.09%
2023/05/24	1	38.45	1	38.65	38.35	0	2,278	0.00%
2023/05/23	1	38.55	1	38.60	38.55	0	2,301	0.00%
2023/05/19	2	38.35	0	0.00	38.40	2	2,315	0.09%
2023/05/18	1	38.40	1	38.70	38.50	0	2,324	0.00%
2023/05/17	0.6	38.50	10	38.24	38.50	-9.4	2,333	-0.40%
2023/05/16	2	37.73	1	38.05	37.75	1	2,324	0.04%
2023/05/15	3	37.57	3	37.77	37.85	0	2,334	0.00%
2023/05/12	2	37.58	4	37.95	37.75	-2	2,346	-0.09%
2023/05/11	8	37.81	1	38.50	37.70	7	2,366	0.30%
2023/05/10	3	37.83	4	38.24	38.30	-1	2,377	-0.04%
2023/05/09	6	38.28	1	38.20	38.20	5	2,375	0.21%
2023/05/08	1.5	38.83	4	38.84	38.85	-2.5	2,384	-0.10%
2023/05/05	4.1	38.04	8	38.12	38.10	-4	2,412	-0.16%
2023/05/04	4	37.54	2	37.78	37.55	2	2,478	0.08%
2023/05/03	0	0.00	6	37.55	37.65	-6	2,523	-0.24%
2023/05/02	0	37.35	3	37.35	37.35	-3	2,582	-0.12%
2023/04/28	9.9	36.74	13	36.96	37.00	-3.1	2,618	-0.12%
2023/04/27	2	36.43	0	0.00	36.40	2	2,568	0.08%
2023/04/26	1	36.15	3	36.85	36.85	-2	2,570	-0.08%
2023/04/25	6	36.92	0	0.00	36.60	6	2,572	0.23%
2023/04/24	2	37.20	2	37.55	37.20	0	2,562	0.00%
2023/04/21	5	37.48	0	0.00	37.30	5	2,560	0.20%
2023/04/20	1	38.25	1	38.55	38.05	0	2,554	0.00%
2023/04/19	5	38.43	0	0.00	38.20	5	2,561	0.20%
2023/04/18	2	38.80	0	0.00	38.90	2	2,532	0.08%
2023/04/17	0	0.00	6	38.93	38.85	-6	2,528	-0.24%
2023/04/13	2.9	38.74	0	0.00	38.70	2.9	2,528	0.11%
2023/04/12	2	38.83	1	39.05	39.15	1	2,502	0.04%
2023/04/11	0	38.85	3	38.80	39.05	-3	2,474	-0.12%
2023/04/10	2	38.13	0	0.00	38.45	2	2,440	0.08%
2023/04/07	3	38.83	0	0.00	38.60	3	2,421	0.12%
2023/04/06	2	38.40	0	39.00	39.10	2	2,365	0.08%
2023/03/31	1.2	38.32	2	38.50	38.35	-0.8	2,317	-0.03%
2023/03/30	0	0.00	1	37.50	37.50	-1	2,223	-0.04%
2023/03/28	10	36.80	0	0.00	36.90	10	2,230	0.45%
2023/03/24	0	0.00	1	37.05	37.05	-1	2,270	-0.04%
2023/03/23	1	36.90	0	0.00	36.90	1	2,269	0.04%
2023/03/22	1	37.10	0	0.00	37.10	1	2,276	0.04%
2023/03/20	0	0.00	3	36.42	36.75	-3	2,262	-0.13%
2023/03/17	2	35.95	3	36.08	35.95	-1	2,258	-0.04%
2023/03/16	4	35.65	12	35.62	35.70	-8	2,233	-0.36%
2023/03/15	0.7	36.30	0	0.00	36.30	0.7	2,230	0.03%
2023/03/14	0	0.00	1	36.65	36.60	-1	2,250	-0.04%
2023/03/13	2	36.28	1	36.80	36.95	1	2,276	0.04%
2023/03/10	5	37.20	0	0.00	37.30	5	2,264	0.22%
2023/03/09	11.3	37.59	0	0.00	37.60	11.3	2,269	0.50%
2023/03/08	1	37.30	0	0.00	37.65	1	2,280	0.04%
2023/03/07	2	37.53	1	37.50	37.70	1	2,256	0.04%
2023/03/02	0	0.00	1	36.40	36.35	-1	2,212	-0.05%
2023/03/01	3	35.58	5	35.60	36.05	-2	2,198	-0.09%
2023/02/24	1	36.10	0	0.00	36.40	1	2,134	0.05%
2023/02/23	0	0.00	5	36.60	37.00	-5	2,057	-0.24%
2023/02/22	1	36.10	1	36.30	36.55	0	2,048	0.00%
2023/02/21	1	36.10	1	36.10	36.55	0	2,049	0.00%
2023/02/20	1	35.45	6	35.80	35.80	-5	2,097	-0.24%
2023/02/16	0	0.00	1	35.65	35.65	-1	2,170	-0.05%
2023/02/15	2	35.33	0	0.00	35.35	2	2,208	0.09%
2023/02/14	0	0.00	1	35.55	35.60	-1	2,218	-0.05%
2023/02/13	1	35.15	0	0.00	35.30	1	2,267	0.04%
2023/02/08	0.4	35.85	1	35.85	35.85	-0.6	2,344	-0.02%
2023/02/06	1	35.55	0	0.00	35.50	1	2,331	0.04%
2023/02/03	1	35.80	1	35.95	36.20	0	2,314	0.00%
2023/02/02	0	0.00	2	35.55	35.80	-2	2,255	-0.09%
2023/02/01	1	34.65	0	0.00	34.65	1	2,211	0.05%
2023/01/31	0.7	34.60	13	34.63	34.60	-12.3	2,197	-0.56%
2023/01/30	0	0.00	3	34.00	34.05	-3	2,153	-0.14%
2023/01/16	3	33.62	8	33.53	33.65	-5	2,219	-0.23%
2023/01/13	3	33.05	1	33.45	32.95	2	2,245	0.09%
2023/01/12	4	33.35	0	0.00	33.10	4	2,357	0.17%
2023/01/11	1	33.80	1	33.90	33.80	0	2,545	0.00%
2023/01/10	1	33.70	1	33.85	33.80	0	2,593	0.00%
2023/01/09	1	33.60	3	33.63	33.70	-2	2,612	-0.08%
2023/01/06	0	0.00	3	33.32	33.35	-3	2,612	-0.11%
2023/01/05	3	33.15	1	33.55	33.15	2	2,647	0.08%
2023/01/04	3	33.27	0	0.00	33.40	3	2,666	0.11%
2023/01/03	2	33.03	6	33.55	33.70	-4	2,694	-0.15%
2022/12/30	1	33.00	10	33.16	33.50	-9	2,668	-0.34%
2022/12/29	1	32.55	2	32.70	32.65	-1	2,657	-0.04%
2022/12/28	0	0.00	2	32.15	32.30	-2	2,682	-0.07%
2022/12/27	4	32.85	1	33.35	32.65	3	2,701	0.11%
2022/12/23	0	0.00	2	32.80	32.90	-2	2,727	-0.07%
2022/12/20	5	32.56	2	32.45	32.45	3	2,801	0.11%
2022/12/19	10	33.26	10	33.43	33.20	0	2,836	0.00%
2022/12/16	1	32.95	0	0.00	33.05	1	2,833	0.04%
2022/12/15	1	33.15	0	0.00	33.20	1	2,832	0.04%
2022/12/13	0	0.00	1	33.25	33.25	-1	2,852	-0.04%
2022/12/12	1	32.70	1	33.00	33.00	0	2,862	0.00%
2022/12/09	1	33.25	1	33.50	33.30	0	2,906	0.00%
2022/12/07	0	0.00	2	33.75	33.30	-2	2,935	-0.07%
2022/12/06	11	34.08	2	34.45	33.70	9	2,928	0.31%
2022/12/05	1.2	34.71	6	34.63	34.70	-4.8	2,933	-0.17%
2022/12/01	1	33.90	2	34.13	34.10	-1	2,937	-0.03%
2022/11/30	10	33.60	3	33.58	33.60	7	2,935	0.24%
2022/11/29	0	0.00	1	33.30	33.30	-1	2,910	-0.03%
2022/11/28	2	33.15	1	33.15	33.15	1	2,943	0.03%
2022/11/25	5	33.80	0	0.00	33.50	5	2,954	0.17%
2022/11/24	2	33.35	5	33.63	33.65	-3	2,977	-0.10%
2022/11/23	0	0.00	1	33.15	32.95	-1	2,944	-0.03%
2022/11/22	5	32.86	1	33.05	32.95	4	2,952	0.14%
2022/11/21	4	33.19	7	33.56	33.20	-3	2,961	-0.10%
2022/11/18	5	33.97	1	33.90	33.80	4	2,928	0.14%
2022/11/17	6	33.63	8	33.85	33.95	-2	2,898	-0.07%
2022/11/16	7	33.47	46	33.51	33.60	-39	2,875	-1.36%
2022/11/15	0	0.00	2	33.03	33.15	-2	2,814	-0.07%
2022/11/14	0.5	32.70	2	32.68	32.70	-1.5	2,801	-0.05%
2022/11/11	1	32.50	1	32.55	32.50	0	2,784	0.00%
2022/11/09	1	32.30	5	32.49	32.30	-4	2,752	-0.15%
2022/11/08	1	31.90	3	32.27	32.00	-2	2,728	-0.07%
2022/11/07	2	31.60	1	31.75	31.60	1	2,706	0.04%
2022/11/04	2	31.58	1	31.50	31.60	1	2,715	0.04%
2022/11/03	0.5	32.25	2	32.15	32.25	-1.5	2,679	-0.06%
2022/11/02	42	31.98	2	32.15	31.95	40	2,687	1.49%
2022/11/01	3	31.68	1	32.15	31.65	2	2,720	0.07%
2022/10/31	2	31.80	7	31.96	31.75	-5	2,776	-0.18%
2022/10/28	6	31.68	5	31.93	31.40	1	2,801	0.04%
2022/10/27	0	0.00	8	31.48	31.70	-8	2,773	-0.29%
2022/10/26	2	30.85	2	30.90	30.60	0	2,791	0.00%
2022/10/25	8	31.33	2	31.15	30.70	6	2,774	0.22%
2022/10/24	10	31.65	3	32.03	31.25	7	2,808	0.25%
2022/10/21	2	31.85	0	0.00	31.85	2	2,761	0.07%
2022/10/20	3	32.03	3	32.10	32.20	0	2,735	0.00%
2022/10/19	6	32.12	17	32.26	32.30	-11	2,646	-0.42%
2022/10/18	0	0.00	8	30.74	31.00	-8	2,465	-0.32%
2022/10/17	0	0.00	5	29.79	30.00	-5	2,476	-0.20%
2022/10/14	0	0.00	3	29.27	29.30	-3	2,507	-0.12%
2022/10/13	4	28.60	3	28.40	28.40	1	2,567	0.04%
2022/10/12	2	29.30	0	0.00	29.45	2	2,564	0.08%
2022/10/05	1	30.85	1	31.15	30.95	0	2,703	0.00%
2022/10/04	1	30.60	3	30.50	30.60	-2	2,718	-0.07%
2022/10/03	4	29.18	5	29.73	29.70	-1	2,752	-0.04%
2022/09/30	1	29.25	3	29.80	30.00	-2	2,829	-0.07%
2022/09/29	2	29.70	3	29.83	29.70	-1	2,886	-0.03%
2022/09/28	10	29.64	5	29.25	29.25	5	2,924	0.17%
2022/09/27	0	0.00	5	30.31	30.30	-5	2,965	-0.17%
2022/09/26	6	30.38	4	29.85	29.85	2	3,054	0.07%
2022/09/23	2	31.75	0	0.00	31.75	2	3,111	0.06%
2022/09/22	2	31.70	0	0.00	32.00	2	3,218	0.06%
2022/09/21	2	32.35	1	32.30	32.25	1	3,330	0.03%
2022/09/19	0	0.00	1	33.05	32.70	-1	3,500	-0.03%
2022/09/16	7	32.98	0	0.00	32.75	7	3,540	0.20%
2022/09/15	1	33.25	0	0.00	33.25	1	3,556	0.03%
2022/09/14	3	33.18	2	33.33	33.30	1	3,606	0.03%
2022/09/13	1	33.80	1	34.10	33.80	0	3,611	0.00%
2022/09/12	1	33.75	0	0.00	33.80	1	3,635	0.03%
2022/09/08	3	34.18	11	33.92	34.25	-8	3,649	-0.22%
2022/09/07	4	33.08	0	0.00	33.00	4	3,673	0.11%
2022/09/06	3	33.58	0	0.00	33.40	3	3,690	0.08%
2022/09/05	3	34.27	0	0.00	34.20	3	3,677	0.08%
2022/09/02	10	34.45	5	34.60	34.50	5	3,692	0.14%
2022/09/01	3	35.30	0	0.00	35.10	3	3,657	0.08%
2022/08/31	7	35.70	2	35.93	35.75	5	3,671	0.14%
2022/08/30	1	36.00	1	36.20	36.15	0	3,661	0.00%
2022/08/29	5	35.88	1	36.00	36.00	4	3,680	0.11%
2022/08/26	1	36.80	3	36.83	36.80	-2	3,705	-0.05%
2022/08/25	0	0.00	2	36.53	36.40	-2	3,712	-0.05%
2022/08/24	3	36.10	0	0.00	36.10	3	3,763	0.08%
2022/08/23	2	36.38	0	0.00	36.35	2	3,790	0.05%
2022/08/22	4	36.89	0	0.00	36.85	4	3,793	0.11%
2022/08/19	0	0.00	4	36.83	37.15	-4	3,802	-0.11%
2022/08/18	1	36.10	1	36.45	36.40	0	3,773	0.00%
2022/08/16	1	36.50	0	0.00	36.50	1	3,765	0.03%
2022/08/12	0	0.00	8	36.08	36.30	-8	3,747	-0.21%
2022/08/11	0	0.00	6	35.66	35.70	-6	3,764	-0.16%
2022/08/10	4	35.18	6	35.20	35.10	-2	3,769	-0.05%
2022/08/09	6	35.30	5	35.57	35.45	1	3,776	0.03%
2022/08/08	2	35.45	8	35.50	35.60	-6	3,783	-0.16%
2022/08/05	5.2	34.79	5	35.00	34.90	0.2	3,757	0.01%
2022/08/04	9	34.35	11	34.59	34.20	-2	3,723	-0.05%
2022/08/03	1	33.80	1	34.00	34.00	0	3,721	0.00%
2022/08/02	3	34.18	0	0.00	34.15	3	3,742	0.08%
2022/08/01	4	35.11	1	35.30	35.20	3	3,763	0.08%
2022/07/29	4	35.34	1	35.75	35.30	3	3,797	0.08%
2022/07/27	0	0.00	2	35.38	35.40	-2	3,794	-0.05%
2022/07/26	4	35.03	3	35.12	35.15	1	3,804	0.03%
2022/07/25	1	35.50	0	0.00	35.80	1	3,829	0.03%
2022/07/22	7	35.91	1	36.00	35.95	6	3,843	0.16%
2022/07/21	1	36.30	9	36.04	36.30	-8	3,839	-0.21%
2022/07/20	8	35.36	6	35.65	35.40	2	3,835	0.05%
2022/07/19	3	34.82	1	35.15	35.20	2	3,839	0.05%
2022/07/18	1	34.30	8	34.68	35.00	-7	3,864	-0.18%
2022/07/15	9	33.60	22	33.71	33.85	-13	3,843	-0.34%
2022/07/14	2	33.00	3	33.10	32.95	-1	3,835	-0.03%
2022/07/13	4	32.89	2	33.13	32.90	2	3,822	0.05%
2022/07/12	9.3	32.57	6	32.29	32.25	3.3	3,819	0.09%
2022/07/11	12	34.17	2	33.85	33.90	10	3,800	0.26%
2022/07/08	6	35.15	10	35.39	35.45	-4	3,775	-0.11%
2022/07/07	0	0.00	8	33.88	34.15	-8	3,746	-0.21%
2022/07/06	6	33.61	6	33.72	33.15	0	3,749	0.00%
2022/07/05	3	33.47	4	34.05	33.95	-1	3,748	-0.03%
2022/07/04	1	34.10	2	33.70	33.60	-1	3,727	-0.03%
2022/07/01	1	35.85	0	0.00	35.45	1	3,711	0.03%
2022/06/30	30.1	37.48	23	36.96	36.95	7.1	3,623	0.20%
2022/06/29	15	39.45	4	39.93	39.10	11	3,526	0.31%
2022/06/28	15	45.25	1	44.80	44.80	14	3,423	0.41%
2022/06/27	1	46.10	2	46.13	46.15	-1	3,302	-0.03%
2022/06/24	1	45.55	1	46.25	45.60	0	3,282	0.00%
2022/06/23	1	45.80	0	0.00	45.75	1	3,261	0.03%
2022/06/22	12	47.01	2	46.85	46.80	10	3,238	0.31%
2022/06/21	2	47.63	4	47.73	47.80	-2	3,213	-0.06%
2022/06/20	7	47.91	6	47.10	47.10	1	3,226	0.03%
2022/06/17	4	47.85	5	48.35	48.50	-1	3,218	-0.03%
2022/06/16	8	49.57	4	49.08	48.70	4	3,252	0.12%
2022/06/15	0	0.00	2	49.88	49.90	-2	3,323	-0.06%
2022/06/14	0	0.00	1	49.10	49.40	-1	3,365	-0.03%
2022/06/13	2	49.75	1	49.65	49.60	1	3,460	0.03%
2022/06/09	2	50.10	5	50.40	50.40	-3	3,580	-0.08%
2022/06/06	0	0.00	5	50.22	50.20	-5	3,746	-0.13%
2022/06/02	1	49.85	1	49.80	49.75	0	3,840	0.00%
2022/06/01	2.3	49.51	3	49.52	49.60	-0.7	4,021	-0.02%
2022/05/30	0	0.00	2	48.90	48.90	-2	4,315	-0.05%
2022/05/27	5	48.60	8.2	48.50	48.60	-3.2	4,516	-0.07%
2022/05/26	1	47.95	0	0.00	47.95	1	5,446	0.02%
2022/05/25	0	0.00	3	47.95	48.00	-3	6,331	-0.05%
2022/05/24	4	47.80	0	0.00	47.55	4	6,400	0.06%
2022/05/23	3	48.05	0	0.00	48.00	3	6,431	0.05%
2022/05/20	1	48.15	0	0.00	48.35	1	6,532	0.02%
2022/05/19	3	47.70	9	48.16	48.35	-6	6,686	-0.09%
2022/05/18	4	47.81	7	47.91	47.85	-3	6,697	-0.04%
2022/05/17	0	0.00	4	47.18	47.30	-4	6,838	-0.06%
2022/05/16	0	0.00	1	46.70	46.50	-1	6,863	-0.01%
2022/05/13	0	0.00	3	45.83	45.95	-3	6,866	-0.04%
2022/05/12	2	45.45	0	0.00	45.35	2	6,896	0.03%
2022/05/10	1	45.55	4	45.76	46.40	-3	6,916	-0.04%
2022/05/09	11.3	46.98	4	46.35	46.35	7.3	6,936	0.11%
2022/05/06	2.5	47.60	0	0.00	48.10	2.5	6,993	0.04%
2022/05/05	3	48.15	3	48.03	48.15	0	7,055	0.00%
2022/05/04	2	47.25	3	47.57	47.25	-1	7,083	-0.01%
2022/05/03	0	0.00	1	47.40	47.25	-1	7,167	-0.01%
2022/04/29	3	46.88	4	47.49	46.70	-1	7,237	-0.01%
2022/04/28	3	46.63	2	47.23	46.60	1	7,311	0.01%
2022/04/27	8	46.51	9	46.59	46.50	-1	7,377	-0.01%
2022/04/26	1	46.80	1	47.80	46.55	0	7,462	0.00%
2022/04/25	6	47.52	0	0.00	46.95	6	7,652	0.08%
2022/04/22	2	48.45	1	48.80	48.60	1	7,729	0.01%
2022/04/21	5	48.62	6	48.98	48.50	-1	8,139	-0.01%
2022/04/20	9	48.51	0	0.00	48.35	9	8,983	0.10%
2022/04/19	3	48.75	8	48.79	48.90	-5	9,250	-0.05%
2022/04/18	3.5	47.96	2	48.18	48.00	1.5	9,292	0.02%
2022/04/14	8	48.37	3.5	48.42	48.35	4.5	9,365	0.05%
2022/04/13	2	48.23	1	48.30	48.30	1	9,407	0.01%
2022/04/12	6	48.12	2	48.15	48.00	4	9,395	0.04%
2022/04/11	12	49.35	0	0.00	48.85	12	9,381	0.13%
2022/04/08	7.2	50.00	2	50.15	50.10	5.2	9,381	0.06%
2022/04/07	7	50.07	0	0.00	49.80	7	9,391	0.07%
2022/04/06	2	50.70	0	0.00	50.70	2	9,365	0.02%
2022/04/01	2	50.95	1	51.20	51.20	1	9,445	0.01%
2022/03/31	1	51.30	1	51.40	51.40	0	9,529	0.00%
2022/03/30	5	51.70	0	0.00	51.70	5	9,584	0.05%
2022/03/29	2	51.65	1	52.00	51.70	1	9,654	0.01%
2022/03/28	2	51.10	7	51.50	51.90	-5	9,789	-0.05%
2022/03/25	0	0.00	1	51.80	51.70	-1	9,890	-0.01%
2022/03/24	1	51.70	0	0.00	51.90	1	9,896	0.01%
2022/03/23	5	52.08	5	52.00	52.20	0	9,951	0.00%
2022/03/22	0	0.00	1	52.10	52.10	-1	10,013	-0.01%
2022/03/21	6	52.35	3	52.30	52.10	3	10,032	0.03%
2022/03/18	2	51.75	5	51.72	51.70	-3	10,045	-0.03%
2022/03/17	3	50.93	7	51.14	51.40	-4	9,960	-0.04%
2022/03/16	8	50.33	4	50.38	50.30	4	9,904	0.04%
2022/03/15	2	50.80	0	0.00	50.80	2	9,856	0.02%
2022/03/14	3	51.67	1	51.90	51.80	2	9,852	0.02%
2022/03/11	4	51.43	2	51.60	51.50	2	9,861	0.02%
2022/03/10	2	51.60	4	51.80	51.30	-2	9,886	-0.02%
2022/03/09	2	50.55	6	50.88	51.10	-4	9,853	-0.04%
2022/03/08	13	50.02	7	50.61	50.20	6	9,866	0.06%
2022/03/07	8.5	50.32	4	50.33	50.30	4.5	9,792	0.05%
2022/03/04	11.2	51.59	15	51.79	51.60	-3.8	9,667	-0.04%
2022/03/03	8.5	51.75	10	51.94	51.80	-1.5	9,586	-0.02%
2022/03/02	8	51.30	9.2	51.37	51.40	-1.2	9,508	-0.01%
2022/03/01	41	52.01	24	51.73	51.20	17	9,347	0.18%
2022/02/25	16.4	50.94	34	51.02	52.00	-17.6	8,431	-0.21%
2022/02/24	27	47.58	16	47.85	47.35	11	7,667	0.14%
2022/02/23	2	48.30	4	48.50	48.50	-2	7,671	-0.03%
2022/02/22	8	48.04	5	48.22	48.15	3	7,780	0.04%
2022/02/21	8	49.12	2	49.25	49.15	6	7,954	0.08%
2022/02/18	0	0.00	3	48.47	48.75	-3	8,077	-0.04%
2022/02/17	7.9	48.08	10.3	47.96	48.25	-2.4	8,172	-0.03%
2022/02/16	5.1	46.91	9	47.07	46.95	-3.9	8,150	-0.05%
2022/02/15	2	46.40	2	46.60	46.30	0	8,186	0.00%
2022/02/14	8.6	46.40	0	0.00	46.50	8.6	8,258	0.10%
2022/02/11	1	47.40	3.3	47.30	47.40	-2.3	8,348	-0.03%
2022/02/10	6.1	46.89	3	47.20	47.40	3.1	8,586	0.04%
2022/02/09	2.1	46.85	10	46.79	47.10	-8	8,604	-0.09%
2022/02/08	9	46.19	11	46.45	46.35	-2	8,631	-0.02%
2022/02/07	4.1	45.77	0	0.00	45.80	4.1	8,580	0.05%
2022/01/26	4	45.86	8	45.95	46.00	-4	8,515	-0.05%
2022/01/25	2.1	46.19	2	45.90	45.75	0.1	8,508	0.00%
2022/01/24	4	47.01	6	46.93	47.00	-2	8,428	-0.02%
2022/01/21	13.3	47.68	8	48.10	47.60	5.3	8,450	0.06%
2022/01/20	3.5	48.38	4	48.46	48.45	-0.5	8,401	-0.01%
2022/01/19	4	48.10	3	48.38	47.80	1	8,344	0.01%
2022/01/18	7.4	49.33	5	49.94	48.80	2.4	8,256	0.03%
2022/01/17	6	49.67	9	49.67	49.50	-3	8,058	-0.04%
2022/01/14	32	50.14	19	50.44	49.15	13	7,963	0.16%
2022/01/13	49	51.58	66	51.70	51.30	-17	7,572	-0.22%
2022/01/12	22	49.25	36.4	48.38	49.70	-14.4	6,735	-0.21%
2022/01/11	12	47.22	11	47.65	47.10	1	6,510	0.02%
2022/01/10	4	47.15	8	47.43	47.40	-4	6,531	-0.06%
2022/01/07	18	47.48	2	48.43	47.10	16	6,572	0.24%
2022/01/06	9.5	47.92	21	48.08	48.30	-11.5	6,564	-0.18%
2022/01/05	3.5	47.90	4	48.14	48.10	-0.5	6,602	-0.01%
2022/01/04	1.5	47.82	2	48.15	48.05	-0.5	6,610	-0.01%
2022/01/03	7	48.15	1	48.95	47.95	6	6,616	0.09%
2021/12/30	5	48.60	1	48.85	48.60	4	6,584	0.06%
2021/12/29	3	48.23	5	48.45	48.60	-2	6,595	-0.03%
2021/12/28	5.5	48.65	7	48.94	48.50	-1.5	6,615	-0.02%
2021/12/27	6.2	49.00	2	49.05	49.10	4.2	6,588	0.06%
2021/12/24	3	48.35	2	48.55	48.30	1	6,555	0.02%
2021/12/23	9	48.08	6	47.83	48.10	3	6,556	0.05%
2021/12/22	10	48.12	8	47.94	48.10	2	6,690	0.03%
2021/12/21	3	47.16	11	47.22	47.50	-8	6,587	-0.12%
2021/12/20	1	46.50	8	46.69	46.50	-7	6,497	-0.11%
2021/12/17	11	46.35	2	47.03	46.20	9	6,547	0.14%
2021/12/16	18	46.17	40	46.42	46.65	-22	6,626	-0.33%
2021/12/15	9	45.32	15	45.49	45.30	-6	6,646	-0.09%
2021/12/14	26	45.46	1	45.45	45.05	25	6,732	0.37%
2021/12/13	5	46.63	9	46.87	46.45	-4	6,835	-0.06%
2021/12/10	9	46.14	5	46.53	46.40	4	6,850	0.06%
2021/12/09	5	46.54	0	0.00	46.30	5	6,874	0.07%
2021/12/08	0.5	46.85	0	0.00	46.90	0.5	6,888	0.01%
2021/12/07	3	46.77	1	47.10	46.80	2	6,964	0.03%
2021/12/06	1.7	46.95	4	46.85	47.25	-2.3	7,034	-0.03%
2021/12/03	1.2	46.55	13	46.36	46.55	-11.8	7,241	-0.16%
2021/12/02	13	45.81	7	46.31	45.70	6	7,455	0.08%
2021/12/01	8	45.64	8	46.07	46.10	0	7,688	0.00%
2021/11/30	6	45.58	12	45.73	46.15	-6	8,094	-0.07%
2021/11/29	7	44.17	9	44.50	44.65	-2	8,271	-0.02%
2021/11/26	2	45.15	9	45.57	45.20	-7	8,644	-0.08%
2021/11/25	12	46.40	1	46.70	46.25	11	8,670	0.13%
2021/11/24	0	0.00	7	46.60	46.55	-7	8,842	-0.08%
2021/11/23	19	46.62	1	46.95	46.25	18	9,368	0.19%
2021/11/22	0	0.00	2	47.60	47.45	-2	9,438	-0.02%
2021/11/19	9	47.49	5	47.37	47.30	4	9,517	0.04%
2021/11/18	24	48.56	7	48.52	48.40	17	9,498	0.18%
2021/11/17	11	48.26	8	47.39	48.35	3	9,347	0.03%
2021/11/16	4	46.44	0	0.00	46.30	4	9,213	0.04%
2021/11/15	5	47.12	8	46.62	47.15	-3	9,247	-0.03%
2021/11/12	5	45.78	8	45.92	45.75	-3	9,353	-0.03%
2021/11/11	3	45.47	2	45.48	45.45	1	9,543	0.01%
2021/11/10	8	45.77	3	45.90	45.80	5	9,771	0.05%
2021/11/09	5	47.01	6	47.03	46.55	-1	10,257	-0.01%
2021/11/05	13	46.07	42	45.89	46.70	-29	12,495	-0.23%
2021/11/04	14.5	46.96	3	46.90	46.45	11.5	12,611	0.09%
2021/11/03	1	46.15	6	46.21	46.15	-5	12,808	-0.04%
2021/11/02	7	45.91	1	46.30	45.65	6	13,311	0.05%
2021/11/01	2	46.70	4	46.64	46.65	-2	13,817	-0.01%
2021/10/29	8	46.34	0	0.00	46.15	8	14,127	0.06%
2021/10/28	32.2	46.98	18	46.88	47.10	14.2	14,375	0.10%
2021/10/27	2	45.35	4	46.09	46.15	-2	14,447	-0.01%
2021/10/26	1	45.70	2	46.15	45.65	-1	14,582	-0.01%
2021/10/25	1	44.40	6	45.42	45.50	-5	14,576	-0.03%
2021/10/22	8	45.07	7	45.64	45.20	1	14,631	0.01%
2021/10/21	9	45.42	4	46.09	44.90	5	14,726	0.03%
2021/10/20	3.2	45.67	1	46.10	45.45	2.2	14,803	0.01%
2021/10/19	3	45.90	12	44.99	45.85	-9	14,875	-0.06%
2021/10/18	9.7	44.33	0	0.00	44.20	9.7	14,949	0.06%
2021/10/15	2	45.10	4	44.65	45.10	-2	15,039	-0.01%
2021/10/14	6	43.22	13	43.42	43.70	-7	15,270	-0.05%
2021/10/13	6	42.90	0	0.00	42.90	6	15,398	0.04%
2021/10/12	9	44.56	5	44.35	44.30	4	15,531	0.03%
2021/10/07	2	46.15	4	46.24	46.10	-2	15,972	-0.01%
2021/10/06	5	45.69	0	0.00	44.95	5	16,352	0.03%
2021/10/04	1	45.00	0	0.00	44.90	1	16,513	0.01%
2021/09/30	0	0.00	2	47.85	47.70	-2	16,782	-0.01%
2021/09/29	4	48.03	1	47.55	47.55	3	16,754	0.02%
2021/09/28	0	0.00	1	51.00	50.50	-1	16,683	-0.01%
2021/09/27	1	51.50	0	0.00	51.60	1	16,736	0.01%
2021/09/24	1	52.20	3	51.70	52.10	-2	16,784	-0.01%
2021/09/23	1	51.60	0	0.00	51.80	1	16,730	0.01%
2021/09/22	3	51.57	2	52.20	52.50	1	16,601	0.01%
2021/09/17	1	53.40	9	53.44	53.30	-8	16,502	-0.05%
2021/09/16	9	53.78	5	53.38	53.20	4	16,407	0.02%
2021/09/15	2	54.50	3	54.73	54.90	-1	16,242	-0.01%
2021/09/14	3	55.77	3	55.17	55.20	0	16,241	0.00%
2021/09/13	1	55.70	2	55.40	55.60	-1	16,251	-0.01%
2021/09/10	7	56.01	13	55.95	57.00	-6	16,254	-0.04%
2021/09/09	4	54.55	26	54.59	54.90	-22	16,218	-0.14%
2021/09/08	27	53.60	16.1	55.06	53.60	10.9	16,168	0.07%
2021/09/07	15	57.51	10.2	57.67	56.90	4.8	16,026	0.03%
2021/09/06	19	59.54	13	59.49	59.00	6	15,808	0.04%
2021/09/03	4.3	59.60	25	60.02	60.90	-20.7	15,565	-0.13%
2021/09/02	29	58.27	10.2	57.57	57.10	18.8	15,242	0.12%
2021/09/01	19.1	60.15	25	60.49	59.80	-5.9	15,195	-0.04%
2021/08/31	3	58.33	4	58.45	58.80	-1	15,020	-0.01%
2021/08/30	34	57.74	35	58.06	58.10	-1	14,967	-0.01%
2021/08/27	23	58.07	25	58.25	56.60	-2	14,812	-0.01%
2021/08/26	10	56.16	29	56.15	56.50	-19	14,355	-0.13%
2021/08/25	23	55.97	31	56.20	55.30	-8	14,292	-0.06%
2021/08/24	21	55.46	3	55.57	55.30	18	14,183	0.13%
2021/08/23	4	54.88	8	54.79	55.60	-4	14,114	-0.03%
2021/08/20	8	54.21	2	54.35	53.50	6	14,033	0.04%
2021/08/19	8	54.53	5	54.14	54.00	3	13,916	0.02%
2021/08/18	25	52.13	29	51.40	55.20	-4	13,872	-0.03%
2021/08/17	7.3	52.04	8	52.63	51.50	-0.7	13,745	-0.01%
2021/08/16	16	54.39	7	54.10	53.90	9	13,497	0.07%
2021/08/13	32	57.02	15	57.45	56.40	17	13,206	0.13%
2021/08/12	64	56.36	62	56.61	57.30	2	12,622	0.02%
2021/08/11	69	55.68	74	55.53	54.00	-5	11,454	-0.04%
2021/08/10	3	53.97	7	53.04	54.00	-4	10,213	-0.04%
2021/08/09	8	54.30	4	55.25	54.20	4	10,159	0.04%
2021/08/06	28	56.97	4.5	56.70	56.20	23.5	10,026	0.23%
2021/08/05	31	58.42	28	58.67	59.20	3	9,673	0.03%
2021/08/04	33.5	56.71	24	56.37	56.80	9.5	9,365	0.10%
2021/08/03	5	56.10	7	54.83	56.20	-2	9,201	-0.02%
2021/08/02	3	53.07	0	0.00	53.00	3	8,902	0.03%
2021/07/30	1	52.90	1	53.10	53.30	0	8,827	0.00%
2021/07/28	4	50.70	2	50.00	50.80	2	8,793	0.02%
2021/07/27	3.2	51.46	2	51.70	51.50	1.2	8,871	0.01%
2021/07/26	1	52.70	2	53.40	52.80	-1	8,887	-0.01%
2021/07/23	1	50.70	1	51.20	50.70	0	9,021	0.00%
2021/07/21	2	50.95	2	51.45	51.60	0	9,119	0.00%
2021/07/20	12	50.71	2	51.70	50.50	10	9,067	0.11%
2021/07/19	15	53.41	1	53.30	53.30	14	8,878	0.16%
2021/07/16	2	53.35	7	54.14	55.20	-5	9,090	-0.06%
2021/07/15	8	53.61	10	53.99	54.30	-2	9,320	-0.02%
2021/07/14	1	52.90	6.5	51.99	52.60	-5.5	9,389	-0.06%
2021/07/13	20.5	52.87	25	53.38	51.60	-4.5	9,269	-0.05%
2021/07/12	21.8	50.88	17	50.34	51.00	4.8	9,017	0.05%
2021/07/09	3	49.23	11	49.39	49.75	-8	8,937	-0.09%
2021/07/08	4	49.79	1	50.20	50.10	3	9,061	0.03%
2021/07/07	3.2	50.59	8	50.07	51.20	-4.8	9,058	-0.05%
2021/07/06	3	48.70	2	48.90	48.80	1	8,977	0.01%
2021/07/05	1	49.25	35	48.85	49.25	-34	9,205	-0.37%
2021/07/02	17	47.73	7	47.91	47.55	10	9,422	0.11%
2021/07/01	8	48.09	27	48.25	48.20	-19	9,486	-0.20%
2021/06/30	2	47.20	5	47.52	47.60	-3	9,534	-0.03%
2021/06/29	10	47.28	2	47.40	47.10	8	9,631	0.08%
2021/06/28	1	47.65	4	47.99	47.80	-3	9,965	-0.03%
2021/06/25	10	48.02	0	0.00	47.55	10	10,123	0.10%
2021/06/24	2	48.15	2	48.25	48.20	0	10,326	0.00%
2021/06/23	11	47.80	7	47.59	47.80	4	10,547	0.04%
2021/06/22	4	46.91	4	47.04	47.10	0	10,673	0.00%
2021/06/21	7.6	47.39	6	47.55	47.15	1.6	10,830	0.01%
2021/06/18	14	49.06	0	0.00	48.25	14	11,158	0.13%
2021/06/17	0	0.00	7	49.46	49.65	-7	11,326	-0.06%
2021/06/16	5	48.80	9	49.47	48.65	-4	11,718	-0.03%
2021/06/15	0.8	48.45	2	48.70	48.50	-1.2	12,590	-0.01%
2021/06/11	1	48.15	1	48.15	48.10	0	13,633	0.00%
2021/06/10	3.9	47.64	4	48.20	48.10	-0.1	13,816	0.00%
2021/06/09	3	48.60	5	48.01	47.85	-2	14,069	-0.01%
2021/06/08	2.5	48.16	12	47.67	49.00	-9.5	14,010	-0.07%
2021/06/07	5.9	45.68	12	46.08	46.15	-6.1	13,821	-0.04%
2021/06/04	11	45.53	0	0.00	45.20	11	13,751	0.08%
2021/06/03	2	46.40	4	46.71	46.45	-2	13,755	-0.01%
2021/06/02	2	46.27	15.8	46.35	47.05	-13.8	13,713	-0.10%
2021/06/01	5	45.62	9	45.81	45.70	-4	13,645	-0.03%
2021/05/31	3.9	45.44	7	45.43	45.55	-3.1	13,783	-0.02%
2021/05/28	3.9	44.93	6.4	44.82	44.95	-2.5	13,867	-0.02%
2021/05/27	5.5	43.94	6	44.47	44.35	-0.5	13,998	0.00%
2021/05/26	8.7	44.69	2	44.33	44.25	6.7	14,215	0.05%
2021/05/25	3.5	44.77	13	43.77	44.95	-9.5	14,463	-0.07%
2021/05/24	8	41.99	14	42.67	42.80	-6	14,493	-0.04%
2021/05/21	9	42.33	16	42.68	42.35	-7	14,601	-0.05%
2021/05/20	15	41.99	7	42.76	41.70	8	14,780	0.05%
2021/05/19	7.9	41.98	7	42.46	42.30	0.9	14,983	0.01%
2021/05/18	3.9	42.38	20	41.85	42.55	-16.1	15,159	-0.11%
2021/05/17	13.9	39.88	6	39.88	39.65	7.9	15,295	0.05%
2021/05/14	12	42.90	7	43.44	42.35	5	15,213	0.03%
2021/05/13	40.8	42.35	59	42.68	42.50	-18.2	15,101	-0.12%
2021/05/12	63	41.79	54	42.14	41.65	9	14,970	0.06%
2021/05/11	51	42.02	25	42.31	41.80	26	14,889	0.17%
2021/05/10	13.3	44.97	4	45.18	44.85	9.3	14,764	0.06%
2021/05/07	3.9	45.86	31	45.22	45.90	-27.1	14,805	-0.18%
2021/05/06	16	44.02	23	44.56	43.90	-7	14,811	-0.05%
2021/05/05	12.9	44.57	13	45.40	43.90	-0.1	14,819	0.00%
2021/05/04	18	45.09	9	45.99	45.00	9	14,918	0.06%
2021/05/03	30	46.87	8	47.14	46.30	22	14,913	0.15%
2021/04/29	26	48.00	4	48.33	47.70	22	14,963	0.15%
2021/04/28	17	50.47	23	50.20	50.30	-6	14,973	-0.04%
2021/04/27	1	49.25	3	49.30	48.85	-2	15,031	-0.01%
2021/04/26	2	48.68	4	49.28	48.80	-2	15,380	-0.01%
2021/04/23	3	48.00	1	48.00	48.00	2	15,402	0.01%
2021/04/22	38.9	49.59	27	47.86	47.30	11.9	15,496	0.08%
2021/04/21	35.2	49.27	31	49.36	49.70	4.2	15,210	0.03%
2021/04/20	4	47.96	19	47.89	47.50	-15	14,944	-0.10%
2021/04/19	10	46.48	1	46.70	46.70	9	15,115	0.06%
2021/04/16	9.3	46.01	21	46.39	46.65	-11.7	15,137	-0.08%
2021/04/15	11.9	44.84	12	45.07	45.25	-0.1	15,095	0.00%
2021/04/14	8.9	44.69	2	44.53	44.75	6.9	15,118	0.05%
2021/04/13	10.5	46.96	5	47.01	45.70	5.5	15,079	0.04%
2021/04/12	2	47.58	8	47.08	46.90	-6	14,988	-0.04%
2021/04/09	5.5	46.95	14	46.95	46.85	-8.5	14,866	-0.06%
2021/04/08	19.5	46.66	9	46.52	47.50	10.5	14,645	0.07%
2021/04/07	1.5	45.42	21	45.46	45.30	-19.5	14,326	-0.14%
2021/04/06	0.5	45.20	13	45.09	45.30	-12.5	14,332	-0.09%
2021/04/01	19.5	43.99	28	44.23	44.20	-8.5	14,267	-0.06%
2021/03/31	22	45.44	18	45.26	44.25	4	14,237	0.03%
2021/03/30	8.6	43.93	21	44.60	44.90	-12.4	13,925	-0.09%
2021/03/29	23.9	44.47	2	44.55	44.15	21.9	13,837	0.16%
2021/03/26	16.5	44.41	21	44.43	44.65	-4.5	13,744	-0.03%
2021/03/25	21	42.92	24	43.36	43.30	-3	13,609	-0.02%
2021/03/24	22	43.73	17	43.85	43.05	5	13,697	0.04%
2021/03/23	17.5	44.09	15	44.41	44.10	2.5	13,653	0.02%
2021/03/22	17.5	43.08	14	43.15	42.95	3.5	13,468	0.03%
2021/03/19	31.7	43.47	19	43.74	43.50	12.7	13,552	0.09%
2021/03/18	66.2	42.95	67.4	42.82	43.75	-1.2	13,281	-0.01%
2021/03/17	31.7	40.48	103.1	40.09	40.65	-71.4	12,769	-0.56%	大賣/
2021/03/16	32	38.12	18	38.38	38.60	14	11,893	0.12%
2021/03/15	44	38.46	84	38.49	38.20	-40	11,979	-0.33%
2021/03/12	12.8	36.96	34	37.22	37.40	-21.2	11,844	-0.18%
2021/03/11	21	36.51	14	36.62	36.80	7	12,524	0.06%
2021/03/10	4	36.59	0	0.00	36.50	4	13,196	0.03%
2021/03/09	4.5	36.32	5	36.94	36.65	-0.5	13,568	0.00%
2021/03/08	12	36.89	7	37.26	36.70	5	13,606	0.04%
2021/03/05	10.6	37.20	5	37.34	37.10	5.6	13,632	0.04%
2021/03/04	29	37.57	17	38.09	37.35	12	13,696	0.09%
2021/03/03	22	36.94	25	37.54	37.75	-3	13,544	-0.02%
2021/03/02	65	38.07	46	37.44	37.30	19	13,437	0.14%
2021/02/26	28	37.75	11	37.66	37.70	17	13,320	0.13%
2021/02/25	33.1	37.94	54	37.70	38.95	-21	13,274	-0.16%
2021/02/24	15	37.02	42	37.24	37.00	-27	13,110	-0.21%
2021/02/23	22	36.53	0	0.00	36.50	22	12,989	0.17%
2021/02/22	44.9	37.63	32	37.92	37.25	12.9	12,899	0.10%
2021/02/19	17.9	36.40	32	36.96	37.35	-14.1	12,757	-0.11%
2021/02/18	27.6	35.93	37	35.99	36.45	-9.4	12,566	-0.07%
2021/02/17	15.6	35.32	16	35.66	35.25	-0.4	12,409	0.00%
2021/02/05	7.9	34.38	18	34.58	34.35	-10.1	12,224	-0.08%
2021/02/04	4	33.91	3	33.88	34.00	1	12,219	0.01%
2021/02/03	8	34.20	5	34.35	34.35	3	12,306	0.02%
2021/02/02	13	34.76	41	34.79	34.70	-28	12,344	-0.23%
2021/02/01	6	32.97	10	33.63	33.65	-4	12,206	-0.03%
2021/01/29	27	34.02	8	34.25	33.65	19	12,151	0.16%
2021/01/28	11	34.60	15	34.56	34.50	-4	12,056	-0.03%
2021/01/27	19	35.28	20	35.67	35.25	-1	11,987	-0.01%
2021/01/26	37	35.39	13	35.22	35.00	24	11,917	0.20%
2021/01/25	19	36.39	11	36.66	36.30	8	11,730	0.07%
2021/01/22	13	36.97	13.2	37.20	37.25	-0.2	11,588	0.00%
2021/01/21	14.8	36.65	20.5	36.99	37.10	-5.7	11,389	-0.05%
2021/01/20	36.3	36.16	43	36.09	35.70	-6.7	11,107	-0.06%
2021/01/19	61	37.13	27.3	37.35	37.05	33.7	10,777	0.31%
2021/01/18	9.9	36.23	22	36.13	36.35	-12.1	10,311	-0.12%
2021/01/15	26.5	35.96	9	36.06	35.55	17.5	10,167	0.17%
2021/01/14	1	36.30	0	0.00	36.30	1	9,987	0.01%
2021/01/13	1	36.35	1	36.50	36.40	0	9,871	0.00%
2021/01/12	23	36.35	38	36.31	35.80	-15	9,708	-0.15%
2021/01/11	10.8	35.24	17	35.37	35.65	-6.3	9,181	-0.07%
2021/01/08	12	34.87	7	35.11	35.10	5	9,041	0.06%
2021/01/07	13.8	35.09	31	35.14	35.25	-17.2	8,917	-0.19%
2021/01/06	17	34.88	9	35.14	34.45	8	8,790	0.09%
2021/01/05	8	34.38	17	34.84	34.85	-9.1	8,607	-0.11%
2021/01/04	2	34.50	7	34.70	34.70	-5	8,560	-0.06%
2020/12/31	5	34.47	0	0.00	34.35	5	8,526	0.06%
2020/12/30	4.9	34.68	0	0.00	34.70	4.9	8,473	0.06%
2020/12/29	16	34.92	15.8	34.94	35.00	0.2	8,439	0.00%
2020/12/28	1.9	34.50	10	34.43	34.50	-8.1	8,260	-0.10%
2020/12/25	13	34.38	11	34.63	34.40	2	8,197	0.02%
2020/12/24	0	0.00	7.8	33.95	34.05	-7.8	8,103	-0.10%
2020/12/23	3.7	33.37	0	0.00	33.50	3.7	8,069	0.05%
2020/12/22	22	34.05	9	34.51	33.50	13	8,055	0.16%
2020/12/21	5.2	34.02	5	34.13	34.35	0.2	7,954	0.00%
2020/12/18	36.4	34.75	23	35.25	34.70	13.4	7,861	0.17%
2020/12/17	31.1	34.57	25	34.76	34.95	6.1	7,605	0.08%
2020/12/16	13	34.90	7	35.37	34.55	6	7,451	0.08%
2020/12/15	18	35.55	41	35.62	34.65	-23	7,247	-0.32%
2020/12/14	21.9	36.84	21	37.42	36.60	0.9	6,932	0.01%
2020/12/11	26	36.85	40	37.08	37.15	-14	6,728	-0.21%
2020/12/10	29	36.66	8	36.86	36.75	21	6,262	0.34%
2020/12/09	21.5	36.97	8	36.76	37.05	13.5	6,067	0.22%
2020/12/08	11.1	35.76	3	35.93	36.25	8.1	5,772	0.14%
2020/12/07	60.5	37.07	52.6	37.08	36.50	7.9	5,536	0.14%
2020/12/04	69.4	34.53	68	35.05	35.70	1.4	4,719	0.03%
2020/12/03	7.7	33.31	24	33.23	33.20	-16.3	3,957	-0.41%
2020/12/02	9.5	32.24	5	32.39	32.30	4.5	3,599	0.13%
2020/12/01	4.9	31.92	8	32.01	32.00	-3.1	3,505	-0.09%
2020/11/30	6	31.66	13	31.82	31.85	-7	3,431	-0.20%
2020/11/27	3	31.28	1	31.60	31.25	2	3,315	0.06%
2020/11/26	2.9	31.23	8	31.36	31.50	-5.1	3,295	-0.15%
2020/11/25	9	31.20	6	31.43	31.20	3	3,292	0.09%
2020/11/24	47.1	32.06	20	31.95	31.65	27.1	3,235	0.84%
2020/11/23	21	31.95	23	31.28	31.95	-2	3,045	-0.07%
2020/11/20	9	30.09	1	30.30	30.20	8	2,843	0.28%
2020/11/19	8	30.38	4	30.64	30.35	4	2,834	0.14%
2020/11/18	5	30.45	13	30.43	30.45	-8	2,811	-0.28%
2020/11/17	8	30.06	9	30.20	30.05	-1	2,786	-0.04%
2020/11/16	7	30.04	9	30.06	30.00	-2	2,838	-0.07%
2020/11/13	6	29.63	9	29.61	29.50	-3	2,841	-0.11%
2020/11/12	10	29.58	2	29.50	29.30	8	2,825	0.28%
2020/11/11	3.9	29.82	7	30.04	30.00	-3.1	2,791	-0.11%
2020/11/10	8	29.82	3	29.82	29.85	5	2,697	0.19%
2020/11/09	2	29.20	10	29.21	29.30	-8	2,667	-0.30%
2020/11/06	1.5	28.90	3	28.93	28.90	-1.5	2,688	-0.06%
2020/11/05	2.2	28.75	4	28.88	28.75	-1.8	2,712	-0.06%
2020/11/04	0	0.00	2	28.80	28.85	-2	2,722	-0.07%
2020/10/30	2	28.25	0	0.00	28.15	2	2,794	0.07%
2020/10/29	3	28.37	0	0.00	28.40	3	2,774	0.11%
2020/10/28	3	28.73	1	28.75	28.75	2	2,779	0.07%
2020/10/27	1	29.00	0	0.00	29.00	1	2,804	0.04%
2020/10/26	1	29.10	0	0.00	29.10	1	2,885	0.03%
2020/10/23	0	0.00	1	29.35	29.35	-1	2,911	-0.03%
2020/10/22	0	0.00	4	29.30	29.40	-4	2,968	-0.13%
2020/10/21	0.9	29.05	0	0.00	29.10	0.9	2,991	0.03%
2020/10/20	6	29.07	10	29.19	29.15	-4	3,036	-0.13%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/16	0.6	28.85	0	0.00	28.85	0.6	3,060	0.02%
2020/10/13	0.9	28.90	0	0.00	28.90	0.9	3,134	0.03%
2020/10/12	0	0.00	1	29.10	29.10	-1	3,197	-0.03%
2020/09/30	1	28.55	0	0.00	28.55	1	3,383	0.03%
2020/09/29	0	0.00	2	28.20	28.30	-2	3,453	-0.06%
2020/09/28	0	0.00	5	28.15	28.30	-5	3,589	-0.14%
2020/09/25	3	27.70	0	0.00	27.25	3	3,869	0.08%
2020/09/23	3	28.65	0	0.00	28.55	3	4,036	0.07%
2020/09/22	4	29.01	0	0.00	28.95	4	4,251	0.09%
2020/09/21	3	29.47	1	29.75	29.45	2	4,412	0.05%
2020/09/18	0.7	29.90	0	0.00	29.90	0.7	4,444	0.02%
2020/09/17	13	29.67	9	29.95	29.90	4	4,521	0.09%
2020/09/16	2	29.53	0	0.00	29.50	2	4,532	0.04%
2020/09/15	3.2	29.65	4	29.69	29.65	-0.8	4,594	-0.02%
2020/09/14	2	29.50	9	29.29	29.50	-7	4,750	-0.15%
2020/09/11	2	28.68	0	0.00	28.55	2	4,866	0.04%
2020/09/10	6	29.12	1	29.50	28.95	5	4,959	0.10%
2020/09/09	1	28.95	2	29.28	29.30	-1	5,069	-0.02%
2020/09/08	3	29.27	1	29.50	29.30	2	5,150	0.04%
2020/09/07	1.9	29.27	5	29.46	29.30	-3.1	5,260	-0.06%
2020/09/04	2	29.00	4	29.05	29.10	-2	5,470	-0.04%
2020/09/03	4.6	29.48	2	29.55	29.35	2.6	5,531	0.05%
2020/09/02	0	0.00	1	29.40	29.40	-1	5,595	-0.02%
2020/09/01	0	0.00	3	29.10	29.15	-3	5,690	-0.05%
2020/08/31	3	29.17	0	0.00	29.10	3	5,780	0.05%
2020/08/26	0	0.00	10	29.65	29.65	-10	6,893	-0.15%
2020/08/25	1	29.30	1	29.60	29.80	0	6,970	0.00%
2020/08/20	8	29.54	9	29.47	29.10	-1	7,055	-0.01%
2020/08/19	13	30.79	1	30.60	30.60	12	7,002	0.17%
2020/08/18	5	31.55	0	0.00	31.45	5	6,951	0.07%
2020/08/17	1	31.95	0	0.00	31.95	1	6,996	0.01%
2020/08/14	1	31.75	1	31.95	31.90	0	7,147	0.00%
2020/08/13	10.8	32.00	4	32.48	31.85	6.8	7,177	0.09%
2020/08/12	0.9	32.10	9	32.29	32.15	-8.1	7,191	-0.11%
2020/08/11	8	31.79	0	0.00	31.75	8	7,203	0.11%
2020/08/10	7	32.17	6	32.57	32.15	1	7,257	0.01%
2020/08/07	3	31.90	0	0.00	31.90	3	7,338	0.04%
2020/08/06	6	32.22	5	32.33	32.20	1	7,384	0.01%
2020/08/05	3	32.55	7	32.54	32.55	-4	7,428	-0.05%
2020/08/03	0.9	31.95	2	32.00	31.95	-1.1	7,742	-0.01%
2020/07/31	5.8	32.11	4	32.16	31.90	1.8	8,030	0.02%
2020/07/30	6.8	32.03	11	32.08	32.00	-4.2	8,114	-0.05%
2020/07/29	5.9	31.00	11	31.00	31.15	-5.1	8,296	-0.06%
2020/07/28	9	30.77	4	31.49	30.35	5	8,465	0.06%
2020/07/27	0.7	31.20	0	0.00	31.20	0.7	8,491	0.01%
2020/07/24	5	31.78	2	32.00	31.45	3	8,488	0.04%
2020/07/23	2	32.33	0	0.00	32.35	2	8,495	0.02%
2020/07/22	2.9	32.60	5	32.49	32.65	-2.1	8,636	-0.02%
2020/07/21	2	32.00	1	32.10	32.00	1	8,655	0.01%
2020/07/20	2.6	31.53	2	31.40	31.65	0.6	8,689	0.01%
2020/07/17	1.9	31.86	3	31.90	31.75	-1.1	8,692	-0.01%
2020/07/16	0.9	32.15	0	0.00	32.15	0.9	8,729	0.01%
2020/07/15	0	0.00	1	32.50	32.30	-1	8,733	-0.01%
2020/07/14	0.9	32.25	0	0.00	32.25	0.9	8,813	0.01%
2020/07/13	6	32.60	1	32.80	32.80	5	8,851	0.06%
2020/07/10	3.9	32.41	0	0.00	32.00	3.9	8,986	0.04%
2020/07/09	5.9	32.98	0	0.00	32.90	5.9	8,967	0.07%
2020/07/08	1.9	33.28	3	33.38	33.30	-1.1	8,993	-0.01%
2020/07/07	26.7	33.78	6	33.86	33.65	20.7	9,043	0.23%
2020/07/06	7	34.19	28	34.29	34.00	-21	9,022	-0.23%
2020/07/03	24.8	33.35	36	33.17	33.40	-11.2	8,798	-0.13%
2020/07/02	1.7	31.94	8	32.14	32.40	-6.3	8,730	-0.07%
2020/07/01	20	31.86	0	0.00	31.60	20	8,715	0.23%
2020/06/30	3.9	33.69	5	33.82	33.80	-1.1	8,505	-0.01%
2020/06/29	1.9	33.42	2	33.68	33.50	-0.1	8,367	0.00%
2020/06/24	3	33.40	12	33.38	33.55	-9	8,360	-0.11%
2020/06/23	10	33.91	6	33.82	33.85	4	8,358	0.05%
2020/06/22	5.5	34.27	1	34.20	34.20	4.5	8,367	0.05%
2020/06/19	8.6	34.72	0	0.00	34.80	8.6	8,473	0.10%
2020/06/18	2	34.10	8	34.23	34.50	-6	8,355	-0.07%
2020/06/17	4.9	33.80	3	34.18	33.75	1.9	8,233	0.02%
2020/06/16	10	33.50	20	33.45	33.60	-10	8,204	-0.12%
2020/06/15	0	0.00	1	32.60	32.55	-1	8,277	-0.01%
2020/06/12	6.6	32.83	1	33.25	33.25	5.6	8,262	0.07%
2020/06/11	11.5	33.76	10	33.69	33.45	1.5	8,238	0.02%
2020/06/10	6.9	33.26	47	33.30	33.35	-40.1	8,093	-0.50%
2020/06/09	11	33.17	7	33.21	33.10	4	8,205	0.05%
2020/06/08	2.5	33.68	11	33.70	33.65	-8.5	8,314	-0.10%
2020/06/05	10.6	33.42	14	33.44	33.35	-3.4	8,602	-0.04%
2020/06/04	19.9	32.88	38	32.91	32.90	-18.1	8,829	-0.21%
2020/06/03	51	33.22	51	33.22	33.25	0	8,871	0.00%
2020/06/02	93.9	34.25	49	34.29	34.05	44.9	8,641	0.52%
2020/06/01	5	31.88	24	31.93	32.15	-19	8,011	-0.24%
2020/05/29	2.1	30.90	4	31.26	30.90	-1.9	7,960	-0.02%
2020/05/28	25	31.27	3	31.53	30.90	22	7,960	0.28%
2020/05/27	9	31.69	12	31.68	31.55	-3	7,943	-0.04%
2020/05/26	3	31.30	0	0.00	31.35	3	7,928	0.04%
2020/05/25	5	30.94	5	31.43	31.50	0	7,894	0.00%
2020/05/22	17.5	31.63	6	31.62	31.40	11.5	7,883	0.15%
2020/05/21	6.6	31.74	22	31.81	32.05	-15.4	7,858	-0.20%
2020/05/20	3.9	31.01	10	30.90	31.10	-6.1	7,707	-0.08%
2020/05/19	1	30.65	1	30.65	30.45	0	7,691	0.00%
2020/05/18	5	30.34	0	0.00	30.25	5	7,642	0.07%
2020/05/15	6	30.88	3	31.62	30.80	3	7,614	0.04%
2020/05/14	26	31.65	0	0.00	31.15	26	7,541	0.34%
2020/05/13	1.3	32.40	1	32.45	32.40	0.3	7,448	0.00%
2020/05/12	4.7	32.37	0	0.00	32.30	4.7	7,429	0.06%
2020/05/11	15.5	32.60	21	32.80	32.55	-5.5	7,377	-0.07%
2020/05/08	1.6	32.09	0	0.00	32.20	1.6	7,245	0.02%
2020/05/07	27.9	32.00	17	32.04	31.60	10.9	7,055	0.15%
2020/05/06	20	31.59	29	31.59	31.75	-9	6,778	-0.13%
2020/05/05	20	31.90	23	31.94	32.00	-3	6,687	-0.04%
2020/05/04	9.5	30.26	15	30.83	31.50	-5.5	6,462	-0.09%
2020/04/30	1	30.60	6	30.62	30.70	-5	6,301	-0.08%
2020/04/29	7.5	30.15	0	0.00	30.15	7.5	6,271	0.12%
2020/04/28	12	30.08	11	30.08	30.10	1	6,275	0.02%
2020/04/27	17	30.37	47	30.04	30.35	-30	6,328	-0.47%
2020/04/24	10	29.10	22	29.39	29.30	-12	6,208	-0.19%
2020/04/23	19	28.74	9	29.00	28.55	10	6,138	0.16%
2020/04/22	4	28.56	4	28.93	28.80	0	6,075	0.00%
2020/04/21	7	28.99	3	29.27	28.60	4	6,050	0.07%
2020/04/20	27	29.26	31	29.41	29.30	-4	5,994	-0.07%
2020/04/17	4	29.06	7	29.66	29.00	-3	5,936	-0.05%
2020/04/16	4	29.24	2	29.60	29.25	2	5,879	0.03%
2020/04/15	12	29.53	16	29.30	29.60	-4	5,868	-0.07%
2020/04/14	0	0.00	11	28.41	28.55	-11	5,710	-0.19%
2020/04/13	15	27.99	5	28.03	27.90	10	5,703	0.18%
2020/04/10	30	28.58	0	0.00	28.45	30	5,665	0.53%
2020/04/09	6	28.56	40	28.59	29.25	-34	5,567	-0.61%
2020/04/08	4	28.38	24	28.10	28.35	-20	5,455	-0.37%
2020/04/07	4	27.30	22	27.43	27.55	-18	5,460	-0.33%
2020/04/06	5	26.67	1	26.75	26.75	4	5,338	0.07%
2020/04/01	47	26.68	16	26.60	26.95	31	5,322	0.58%
2020/03/31	17	26.80	16	26.67	26.60	1	5,317	0.02%
2020/03/30	25.5	26.59	32	25.89	26.60	-6.5	5,286	-0.12%
2020/03/27	24	26.56	17	27.09	26.15	7	5,279	0.13%
2020/03/26	14	26.55	14	26.64	26.60	0	5,191	0.00%
2020/03/25	30	26.69	27	26.77	26.55	3	5,159	0.06%
2020/03/24	17	26.06	19	26.23	25.80	-2	5,009	-0.04%
2020/03/23	13	24.94	2	25.10	25.20	11	4,975	0.22%
2020/03/20	8	25.79	22	25.61	25.95	-14	5,061	-0.28%
2020/03/19	21	24.88	20	24.13	24.30	1	4,986	0.02%
2020/03/18	14	25.69	10	26.05	25.00	4	4,972	0.08%
2020/03/17	11	25.40	12	25.86	25.45	-1	4,949	-0.02%
2020/03/16	8	26.60	8	26.75	25.50	0	4,935	0.00%
2020/03/13	0	0.00	4	26.46	26.95	-4	4,851	-0.08%
2020/03/12	5	28.73	2	28.50	28.10	3	4,697	0.06%
2020/03/11	79	30.94	22	31.23	29.80	57	4,571	1.25%
2020/03/10	36.5	30.80	73	31.21	32.50	-36.5	4,266	-0.86%
2020/03/09	42	30.93	43	31.16	30.70	-1	4,076	-0.02%
2020/03/06	10	30.56	26	30.46	30.55	-16	3,927	-0.41%
2020/03/05	9	30.08	14	30.10	30.10	-5	3,952	-0.13%
2020/03/04	7	29.41	1	29.45	29.40	6	4,006	0.15%
2020/03/03	0	0.00	4	30.03	30.00	-4	4,069	-0.10%
2020/03/02	4	29.35	4	29.25	29.15	0	4,070	0.00%
2020/02/27	10	29.96	2	29.43	29.45	8	4,078	0.20%
2020/02/26	14	30.58	5	30.71	30.45	9	4,107	0.22%
2020/02/25	10	30.73	10	30.65	30.65	0	4,183	0.00%
2020/02/24	3	31.00	6	31.08	31.00	-3	4,323	-0.07%
2020/02/21	2	30.80	0	0.00	30.85	2	4,351	0.05%
2020/02/20	8.6	31.28	12	31.48	31.25	-3.4	4,427	-0.08%
2020/02/19	2.9	31.13	1	31.10	31.10	1.9	4,564	0.04%
2020/02/18	6.5	31.27	10	31.36	31.25	-3.5	4,850	-0.07%
2020/02/17	6	30.78	0	0.00	30.75	6	5,074	0.12%
2020/02/14	1	30.95	5	31.05	31.05	-4	5,331	-0.08%
2020/02/13	8	30.96	6	30.97	30.65	2	5,861	0.03%
2020/02/12	2	30.75	2	30.88	30.75	0	6,180	0.00%
2020/02/11	0	0.00	13	30.51	30.75	-13	7,164	-0.18%
2020/02/07	3	30.07	0	0.00	30.00	3	7,673	0.04%
2020/02/06	1	30.25	3	30.55	30.60	-2	7,685	-0.03%
2020/02/05	2	29.73	0	0.00	29.70	2	7,674	0.03%
2020/02/04	5	29.55	5	29.90	29.55	0	7,664	0.00%
2020/02/03	2	28.00	2	27.80	28.90	0	7,674	0.00%
2020/01/31	3	30.17	3	30.00	30.00	0	7,640	0.00%
2020/01/30	8	30.49	17	30.63	29.95	-9	7,627	-0.12%
2020/01/20	13.5	33.41	0	0.00	33.25	13.5	7,551	0.18%
2020/01/17	5.5	33.88	5	34.10	33.85	0.5	7,551	0.01%
2020/01/16	3	33.87	0	0.00	33.85	3	7,616	0.04%
2020/01/15	18	33.99	7	34.17	33.90	11	7,683	0.14%
2020/01/14	16	34.10	11	34.29	34.15	5	7,714	0.06%
2020/01/13	4	34.08	7	34.30	34.15	-3	7,759	-0.04%
2020/01/10	15	33.78	3	34.07	34.00	12	7,806	0.15%
2020/01/09	9	33.92	40	33.84	34.25	-31	7,821	-0.40%
2020/01/08	2	32.65	9	32.89	32.60	-7	7,834	-0.09%
2020/01/07	21	33.00	7	33.34	32.70	14	7,993	0.18%
2020/01/06	13	33.65	7	33.75	33.40	6	8,007	0.07%
2020/01/03	14	34.27	2	34.58	34.20	12	8,018	0.15%
2020/01/02	7	34.45	11	34.59	34.55	-4	8,026	-0.05%
2019/12/31	31	34.46	1	35.35	34.25	30	8,043	0.37%
2019/12/30	15	34.99	7	35.29	35.10	8	7,973	0.10%
2019/12/27	7	34.94	27	34.97	35.30	-20	7,972	-0.25%
2019/12/26	13	34.47	4	34.78	34.40	9	7,974	0.11%
2019/12/25	0	0.00	2	34.83	34.75	-2	8,056	-0.02%
2019/12/24	17	34.87	2	35.08	34.60	15	8,197	0.18%
2019/12/20	9	35.32	4	35.80	35.20	5	8,280	0.06%
2019/12/19	10	35.58	0	0.00	35.55	10	8,291	0.12%
2019/12/18	14.4	35.89	2	36.05	35.90	12.4	8,293	0.15%
2019/12/17	12.1	36.20	30	36.13	36.25	-17.9	8,288	-0.22%
2019/12/16	9.5	35.52	14	35.48	35.55	-4.5	8,217	-0.05%
2019/12/13	34	35.64	17	36.18	35.30	17	8,241	0.21%
2019/12/12	2	35.48	11	35.71	35.85	-9	8,124	-0.11%
2019/12/11	3	35.47	7	35.52	35.45	-4	8,152	-0.05%
2019/12/10	5	35.12	2	35.38	35.15	3	8,208	0.04%
2019/12/09	3	35.15	10.7	35.28	35.15	-7.7	8,308	-0.09%
2019/12/06	8	34.98	2	35.18	34.85	6	8,344	0.07%
2019/12/05	6.5	34.96	4	35.11	35.20	2.5	8,441	0.03%
2019/12/04	10	34.97	20	34.66	35.05	-10	8,507	-0.12%
2019/12/03	8.5	34.35	12	34.37	34.20	-3.5	8,557	-0.04%
2019/12/02	3	33.82	4	34.00	34.00	-1	8,711	-0.01%
2019/11/29	11	34.56	5	34.40	34.25	6	8,695	0.07%
2019/11/28	13	35.45	5	35.76	35.20	8	8,632	0.09%
2019/11/27	8	35.57	0	0.00	35.45	8	8,629	0.09%
2019/11/26	5	35.79	2	35.50	35.80	3	8,686	0.03%
2019/11/25	0	0.00	1	35.60	35.65	-1	8,679	-0.01%
2019/11/22	7	35.26	13	35.37	35.15	-6	8,752	-0.07%
2019/11/21	2	35.95	0	0.00	36.00	2	8,769	0.02%
2019/11/20	4	36.73	2	36.85	36.95	2	8,683	0.02%
2019/11/19	2	36.65	2.2	36.77	37.10	-0.2	8,699	0.00%
2019/11/18	23	36.40	21	36.80	36.75	2	8,677	0.02%
2019/11/15	17	37.85	43	36.82	36.25	-26	8,639	-0.30%
2019/11/14	9	36.55	8	36.43	36.70	1	8,431	0.01%
2019/11/13	3	37.88	6	38.14	37.80	-3	8,297	-0.04%
2019/11/12	35	37.39	31	37.68	38.00	4	8,142	0.05%
2019/11/11	43	35.95	18	36.15	35.95	25	7,823	0.32%
2019/11/08	111	35.07	99	35.56	35.80	12	7,792	0.15%	大買/
2019/11/07	11	32.57	10	32.78	33.40	1	7,242	0.01%
2019/11/05	0.2	30.45	0	0.00	30.50	0.2	7,313	0.00%
2019/10/29	0	0.00	2	30.33	30.30	-2	7,851	-0.03%
2019/10/28	0	0.00	36	30.75	30.70	-36	7,960	-0.45%
2019/10/24	35	31.58	0	0.00	31.70	35	8,071	0.43%
2019/10/23	1	31.25	1	31.50	31.45	0	8,127	0.00%
2019/10/17	10	31.20	10	31.45	31.45	0	8,213	0.00%
2019/10/16	2	30.85	0	0.00	30.80	2	8,214	0.02%
2019/10/15	1	31.50	3	30.57	30.65	-2	8,252	-0.02%
2019/10/07	2	32.50	2	32.33	32.40	0	8,202	0.00%
2019/10/04	0	0.00	2	32.35	32.30	-2	8,180	-0.02%
2019/10/01	0	0.00	2	32.88	32.95	-2	8,163	-0.02%
2019/09/27	1	32.10	0	0.00	31.55	1	8,072	0.01%
2019/09/26	0	0.00	2	33.45	33.45	-2	7,933	-0.03%
2019/09/24	1	33.55	2.7	33.07	33.20	-1.7	7,911	-0.02%
2019/09/23	3	33.53	1	33.40	33.45	2	7,902	0.03%
2019/09/20	0	0.00	1	33.15	33.40	-1	7,900	-0.01%
2019/09/18	2	33.25	1	33.60	33.30	1	7,826	0.01%
2019/09/17	1	32.80	0	0.00	32.80	1	7,767	0.01%
2019/09/11	0	0.00	1	33.45	33.45	-1	7,566	-0.01%
2019/09/10	1	32.40	4	32.40	32.50	-3	7,436	-0.04%
2019/09/09	7	33.24	2	33.28	32.65	5	7,367	0.07%
2019/09/06	2	32.78	6	32.83	32.90	-4	7,200	-0.06%
2019/09/05	3	32.22	1	32.35	32.50	2	7,044	0.03%
2019/09/04	0	0.00	8	31.59	32.15	-8	6,853	-0.12%
2019/09/03	2	31.30	2	31.30	31.20	0	6,666	0.00%
2019/09/02	0	0.00	10	31.22	31.20	-10	6,637	-0.15%
2019/08/28	2	30.25	0	0.00	30.10	2	6,521	0.03%
2019/08/27	0	0.00	5	30.95	30.70	-5	6,492	-0.08%
2019/08/26	0	0.00	1	30.50	30.25	-1	6,376	-0.02%
2019/08/23	0	0.00	2	30.40	30.00	-2	6,289	-0.03%
2019/08/22	0	0.00	14	30.48	30.55	-14	6,232	-0.22%
2019/08/20	10	30.53	6	30.69	30.60	4	6,373	0.06%
2019/08/19	1	30.15	0	0.00	30.15	1	6,273	0.02%
2019/08/16	1	29.60	0	0.00	29.60	1	6,315	0.02%
2019/08/15	6	29.11	16	29.06	29.40	-10	6,208	-0.16%
2019/08/14	0	0.00	4	29.65	29.10	-4	6,132	-0.07%
2019/08/13	9	29.82	12	30.12	29.60	-3	6,004	-0.05%
2019/08/12	18.2	30.59	14	30.48	31.50	4.2	5,745	0.07%
2019/08/08	0	0.00	3	28.70	28.95	-3	5,320	-0.06%
2019/08/07	33	28.54	22	27.92	27.70	11	5,099	0.22%
2019/08/06	1	28.05	1	28.20	28.25	0	4,788	0.00%
2019/08/05	1	28.30	2	28.48	28.45	-1	4,690	-0.02%
2019/08/02	1	27.80	1	27.60	27.80	0	4,576	0.00%
2019/07/31	4	28.90	4	28.73	28.65	0	4,485	0.00%
2019/07/30	0	0.00	4	28.75	28.20	-4	4,404	-0.09%
2019/07/29	1	28.60	0	0.00	28.65	1	4,356	0.02%
2019/07/26	1	28.10	4	28.21	28.20	-3	4,290	-0.07%
2019/07/25	0	0.00	5	27.86	28.05	-5	4,201	-0.12%
2019/07/22	0	0.00	2	26.65	26.65	-2	3,997	-0.05%
2019/07/19	16	26.21	0	0.00	26.05	16	3,961	0.40%
2019/07/18	0	0.00	1	25.70	26.10	-1	3,956	-0.03%
2019/07/16	0	0.00	1	25.70	25.70	-1	3,920	-0.03%
2019/07/15	1	25.05	0	0.00	25.25	1	3,895	0.03%
2019/07/12	1	25.30	0	0.00	25.30	1	3,958	0.03%
2019/07/11	1	25.55	7	25.22	25.55	-6	3,970	-0.15%
2019/07/10	0	0.00	1	24.95	25.00	-1	3,965	-0.03%
2019/07/04	6	24.63	6	24.65	24.55	0	4,529	0.00%
2019/07/03	1	24.80	0	0.00	24.65	1	4,828	0.02%
2019/06/19	0	0.00	1	23.80	23.95	-1	6,047	-0.02%
2019/06/11	1	23.70	1	23.75	23.70	0	7,374	0.00%
2019/06/10	1	23.70	0	0.00	23.65	1	7,424	0.01%
2019/06/06	1	23.25	0	0.00	23.35	1	7,564	0.01%
2019/06/04	5	23.90	5	23.95	23.80	0	8,110	0.00%
2019/06/03	1	23.20	0	0.00	23.50	1	8,206	0.01%
2019/05/28	0	0.00	10	22.60	22.80	-10	8,484	-0.12%
2019/05/27	10	22.35	1	22.40	22.35	9	8,381	0.11%
2019/05/24	1	23.50	20	23.75	23.50	-19	8,241	-0.23%
2019/05/23	27	23.47	0	0.00	23.40	27	8,245	0.33%
2019/05/21	1	24.25	0	0.00	24.15	1	8,123	0.01%
2019/05/20	2	24.43	0	0.00	24.20	2	8,099	0.02%
2019/05/17	0	0.00	1	25.55	24.90	-1	8,034	-0.01%
2019/05/16	0	0.00	1	25.90	26.10	-1	7,976	-0.01%
2019/05/14	1	24.40	4	24.65	26.00	-3	8,024	-0.04%
2019/05/07	5	26.67	0	0.00	26.95	5	7,867	0.06%
2019/05/06	2	26.40	5	26.55	26.20	-3	7,826	-0.04%
2019/05/03	1	27.30	0	0.00	27.35	1	7,787	0.01%
2019/04/26	1	26.80	0	0.00	27.00	1	7,663	0.01%
2019/04/25	4	27.10	0	0.00	27.15	4	7,644	0.05%
2019/04/23	1	26.95	0	0.00	27.35	1	7,597	0.01%
2019/04/19	0	0.00	7	27.29	27.55	-7	7,499	-0.09%
2019/04/18	3	27.18	2	27.63	26.70	1	7,487	0.01%
2019/04/17	1	27.40	10	27.45	27.40	-9	7,426	-0.12%
2019/04/16	1	27.55	0	0.00	27.60	1	7,380	0.01%
2019/04/15	2	27.40	0	0.00	27.75	2	7,365	0.03%
2019/04/12	3	27.52	8	27.66	27.45	-5	7,359	-0.07%
2019/04/11	19	29.16	11	28.50	28.30	8	7,239	0.11%
2019/04/09	10	28.73	17	28.59	29.05	-7	6,887	-0.10%
2019/04/08	6	27.93	0	0.00	27.90	6	6,616	0.09%
2019/04/03	0	0.00	1	27.25	27.20	-1	6,382	-0.02%
2019/04/02	10	26.90	11	26.77	26.70	-1	6,251	-0.02%
2019/04/01	0	0.00	1	26.50	26.90	-1	6,185	-0.02%
2019/03/29	0	0.00	1	26.30	26.20	-1	6,052	-0.02%
2019/03/28	1	26.15	0	0.00	26.10	1	6,048	0.02%
2019/03/26	2	26.58	6	26.63	26.60	-4	6,024	-0.07%
2019/03/25	12	26.98	0.1	26.85	26.95	11.9	5,894	0.20%
2019/03/22	0	0.00	10	26.95	26.95	-10	5,890	-0.17%
2019/03/21	16	27.37	14	26.99	26.95	2	5,757	0.03%
2019/03/20	6	26.34	12	26.54	26.45	-6	5,487	-0.11%
2019/03/19	0	0.00	6	25.14	25.20	-6	5,169	-0.12%
2019/03/15	1	24.40	2	24.43	24.30	-1	4,960	-0.02%
2019/03/14	2	23.98	0	0.00	23.90	2	4,976	0.04%
2019/03/13	7	24.31	0	0.00	24.10	7	4,987	0.14%
2019/03/11	0	0.00	0.8	24.60	24.55	-0.8	4,931	-0.02%
2019/03/08	36	24.64	30	24.47	24.60	6	5,016	0.12%
2019/03/07	0	0.00	10	26.70	26.70	-10	4,585	-0.22%
2019/03/06	5	26.30	0	0.00	25.90	5	4,513	0.11%
2019/03/05	15	26.75	0	0.00	25.95	15	4,473	0.34%
2019/03/04	0	0.00	4	25.83	26.15	-4	4,406	-0.09%
2019/02/26	0	0.00	3	25.78	25.50	-3	4,380	-0.07%
2019/02/20	3	25.35	0	0.00	25.40	3	4,740	0.06%
2019/02/19	0	0.00	2	25.70	25.65	-2	4,860	-0.04%
2019/02/14	2	25.70	0	0.00	25.50	2	5,080	0.04%
2019/02/13	4	25.90	0	0.00	25.70	4	5,207	0.08%
2019/01/25	0	0.00	1	25.80	25.50	-1	5,897	-0.02%
2019/01/15	0	0.00	0.7	24.55	24.55	-0.7	6,861	-0.01%
2019/01/10	1	24.00	0	0.00	24.05	1	7,215	0.01%
2019/01/09	0	0.00	1	24.75	25.05	-1	7,208	-0.01%
2019/01/08	0	0.00	2	24.55	24.85	-2	7,352	-0.03%
2019/01/07	0	0.00	1	24.65	24.60	-1	7,500	-0.01%
2018/12/26	0	0.00	2	25.05	25.10	-2	8,017	-0.02%
2018/12/21	0	0.00	4	25.60	26.25	-4	8,660	-0.05%
2018/12/17	3	26.87	0	0.00	26.30	3	9,002	0.03%
2018/12/12	2	28.25	26	28.31	28.30	-24	8,790	-0.27%
2018/12/11	5	27.20	1	28.00	27.75	4	8,667	0.05%
2018/12/10	12	27.34	0	0.00	27.50	12	8,747	0.14%
2018/12/07	2	27.50	0	0.00	27.30	2	8,732	0.02%
2018/12/06	4.6	27.52	20	27.65	27.60	-15.4	8,638	-0.18%
2018/12/04	0	0.00	0.7	28.00	28.20	-0.7	8,440	-0.01%
2018/12/03	43	28.47	12	28.33	28.05	31	8,336	0.37%
2018/11/30	15	27.20	5	26.95	27.30	10	8,115	0.12%
2018/11/27	0	0.00	1	26.80	26.85	-1	7,892	-0.01%
2018/11/20	4	26.94	4	26.68	26.55	0	7,541	0.00%
2018/11/16	2	26.33	1	25.95	26.20	1	7,267	0.01%
2018/11/15	0.3	26.65	0	0.00	26.90	0.3	7,149	0.00%
2018/11/14	0	0.00	1	26.70	26.70	-1	7,168	-0.01%
2018/11/13	2	27.25	2	27.25	27.20	0	7,135	0.00%
2018/11/12	3	26.98	2	26.60	26.80	1	7,010	0.01%
2018/11/07	2	25.15	2	25.15	25.40	0	6,632	0.00%
2018/11/06	0	0.00	3.7	25.34	25.25	-3.7	6,595	-0.06%
2018/11/02	7.3	24.20	3	24.43	24.60	4.3	6,305	0.07%
2018/11/01	0	0.00	2	23.45	23.45	-2	6,071	-0.03%
2018/10/30	1	21.95	0	0.00	20.20	1	5,841	0.02%
2018/10/26	1	23.75	0	0.00	23.35	1	5,586	0.02%
2018/10/17	1	23.55	8	23.50	23.50	-7	5,384	-0.13%
2018/10/05	5	23.14	5	22.76	22.60	0	4,572	0.00%
2018/10/04	1	23.85	1	24.05	24.10	0	4,445	0.00%
2018/10/03	0	0.00	1	24.25	24.25	-1	4,271	-0.02%
2018/10/02	0	0.00	4	24.10	23.65	-4	4,050	-0.10%
2018/09/26	4	23.85	2	23.80	23.45	2	3,783	0.05%
2018/09/25	2	23.80	6	23.67	23.90	-4	3,659	-0.11%
2018/09/21	2	23.30	0	0.00	23.40	2	3,469	0.06%
2018/09/20	1	23.00	0	0.00	22.85	1	3,252	0.03%
2018/09/18	10	22.55	14	21.99	22.60	-4	3,030	-0.13%
2018/09/17	2	21.25	2	21.40	21.90	0	2,783	0.00%
2018/09/10	0	0.00	1	20.45	20.15	-1	3,271	-0.03%
2018/09/07	5	21.15	5	20.85	20.85	0	3,315	0.00%
2018/09/06	2	21.60	2	21.85	21.60	0	3,284	0.00%
2018/08/30	1	21.10	0	0.00	21.15	1	3,427	0.03%
2018/08/16	1	21.30	0	0.00	21.25	1	4,048	0.02%
2018/08/08	0	0.00	2	23.35	23.25	-2	4,258	-0.05%
2018/07/30	0	0.00	2	22.40	22.30	-2	4,792	-0.04%
2018/07/17	0	0.00	1	22.45	22.40	-1	5,236	-0.02%
2018/07/12	0	0.00	1	22.65	22.35	-1	5,446	-0.02%
2018/07/11	1	21.90	0	0.00	21.80	1	5,444	0.02%
2018/07/05	0	0.00	1	21.30	21.30	-1	5,561	-0.02%
2018/07/03	1	22.75	0	0.00	22.55	1	5,535	0.02%
2018/06/26	2	23.75	0	0.00	23.55	2	5,699	0.04%
2018/06/25	7	24.08	5	24.30	23.55	2	5,702	0.04%
2018/06/22	0	0.00	2	24.50	24.80	-2	5,558	-0.04%
2018/06/19	1	22.95	0	0.00	22.85	1	5,356	0.02%
2018/06/13	0	0.00	4	23.10	22.95	-4	5,431	-0.07%
2018/06/07	0	0.00	2	23.00	22.75	-2	5,763	-0.03%
2018/06/05	0	0.00	1	22.50	22.20	-1	5,765	-0.02%
2018/05/31	3	22.05	0	0.00	22.00	3	5,661	0.05%
2018/05/29	1	21.95	1	22.15	22.20	0	5,563	0.00%
2018/05/24	0	0.00	2	21.40	21.70	-2	5,436	-0.04%
2018/05/23	0	0.00	11	21.38	21.35	-11	5,424	-0.20%
2018/05/22	10	22.05	0	0.00	21.60	10	5,416	0.18%
2018/05/09	3	22.18	0	0.00	22.25	3	5,354	0.06%
2018/05/08	3	21.48	2	21.80	22.05	1	5,160	0.02%
2018/05/04	2	21.05	2	21.00	21.00	0	5,025	0.00%
2018/04/27	2	20.53	2	20.35	20.35	0	5,081	0.00%
2018/04/26	2	20.90	2	20.30	20.30	0	5,077	0.00%
2018/04/25	2	20.65	2	20.60	20.55	0	5,055	0.00%
2018/04/20	1	22.00	0	0.00	22.05	1	5,095	0.02%
2018/04/19	0	0.00	5	22.20	22.30	-5	5,031	-0.10%
2018/04/03	0	0.00	1	23.80	23.85	-1	5,145	-0.02%
2018/04/02	0	0.00	3	24.15	23.85	-3	5,155	-0.06%
2018/03/30	0	0.00	15	23.73	23.85	-15	5,157	-0.29%
2018/03/29	4	23.24	1	23.25	23.05	3	5,105	0.06%
2018/03/28	4	23.54	0	0.00	23.30	4	4,980	0.08%
2018/03/27	4	23.50	4	23.50	23.50	0	4,916	0.00%
2018/03/26	10	23.40	0	0.00	23.40	10	4,863	0.21%
2018/03/23	1	23.70	0	0.00	23.70	1	4,814	0.02%
2018/03/21	3	24.78	0	0.00	24.65	3	4,805	0.06%
2018/03/20	1	24.95	0	0.00	24.85	1	5,135	0.02%
2018/03/19	1	24.95	0	0.00	25.05	1	5,212	0.02%
2018/03/16	1	25.80	0	0.00	25.70	1	5,125	0.02%
2018/03/15	2	25.80	0	0.00	25.80	2	4,877	0.04%
2018/03/12	0	0.00	10	26.50	26.50	-10	5,211	-0.19%
2018/03/06	10	25.40	0	0.00	25.20	10	6,144	0.16%
2018/03/01	0	0.00	2	25.63	25.55	-2	6,259	-0.03%
2018/02/27	1	25.15	1	25.15	25.20	0	6,381	0.00%
2018/02/26	3	25.10	0	0.00	25.10	3	6,422	0.05%
2018/02/09	3	23.67	25	22.80	23.80	-22	6,734	-0.33%
2018/02/07	0	0.00	2	24.60	24.50	-2	7,146	-0.03%
2018/02/06	1	25.15	3	23.75	23.75	-2	7,212	-0.03%
2018/01/30	0	0.00	2	26.90	26.90	-2	7,702	-0.03%
2018/01/25	0	0.00	4	27.10	26.85	-4	8,491	-0.05%
2018/01/19	0	0.00	2	26.95	26.90	-2	8,949	-0.02%
2018/01/17	0	0.00	1	27.15	27.05	-1	9,505	-0.01%
2018/01/16	0	0.00	1	27.00	27.30	-1	9,568	-0.01%
2018/01/12	0	0.00	2	26.30	26.25	-2	9,622	-0.02%
2018/01/09	0	0.00	1	27.00	26.75	-1	9,912	-0.01%
2018/01/08	1	26.95	1	27.00	26.85	0	10,189	0.00%
2018/01/04	0	0.00	2	27.20	27.05	-2	10,909	-0.02%
2018/01/03	1	26.75	2	26.80	26.65	-1	11,278	-0.01%