南茂 (8150)-玉山-大里券商分點個股進出

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
43.20
漲跌
▼0.45
漲幅
-1.03%
成交量
7,261張
產業
上市半導體類股
957人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/05/17	3.1	43.14	0	0.00	43.20	3.1	4,908	0.06%
2024/05/16	20	43.75	0	0.00	43.65	20	4,821	0.41%
2024/05/15	1	43.70	0	0.00	43.45	1	4,826	0.02%
2024/05/14	2	43.50	0	0.00	43.45	2	4,860	0.04%
2024/05/13	1	42.85	1	43.30	42.90	0	4,828	0.00%
2024/05/10	0.4	43.42	4	44.10	43.40	-3.6	4,785	-0.07%
2024/04/30	0.2	46.12	0	0.00	45.90	0.2	4,527	0.00%
2024/04/29	0	46.99	0	0.00	47.00	0	4,522	0.00%
2024/04/26	0	46.60	0	0.00	46.60	0	4,558	0.00%
2024/04/24	0	47.00	1	46.40	47.30	-1	4,678	-0.02%
2024/04/19	6	45.38	5	46.00	45.65	1	4,735	0.02%
2024/04/18	0	47.10	0	0.00	46.85	0	4,811	0.00%
2024/04/17	0	47.20	0	0.00	47.45	0	4,924	0.00%
2024/04/15	1	47.80	2	47.80	48.10	-1	4,881	-0.02%
2024/04/12	0	0.00	2	49.00	48.70	-2	4,891	-0.04%
2024/04/11	4.1	48.20	1	48.35	48.75	3.1	4,866	0.06%
2024/04/10	0.1	48.80	2	48.60	48.75	-1.9	4,843	-0.04%
2024/04/09	1	48.80	2	48.53	48.85	-1	4,812	-0.02%
2024/04/08	1	48.65	4	48.59	48.65	-3	4,773	-0.06%
2024/04/03	0	0.00	0.1	49.10	49.25	-0.1	4,736	0.00%
2024/04/02	0	0.00	2	49.25	49.25	-2	4,707	-0.04%
2024/04/01	1.1	49.45	2	49.65	49.35	-0.9	4,709	-0.02%
2024/03/29	0.1	50.23	0	0.00	50.00	0.1	4,671	0.00%
2024/03/28	3	50.83	2	51.60	51.00	1	4,426	0.02%
2024/03/27	1	49.45	1	50.60	50.70	0	4,216	0.00%
2024/03/26	0	48.20	0	0.00	48.40	0	4,105	0.00%
2024/03/25	1	49.25	2.1	49.32	49.95	-1.1	4,057	-0.03%
2024/03/22	2	50.54	3	50.23	50.90	-1	4,012	-0.02%
2024/03/21	3	50.80	2	50.40	51.00	1	3,964	0.02%
2024/03/20	7	51.38	7	50.40	50.10	0	3,935	0.00%
2024/03/19	0	49.80	5.1	49.79	49.75	-5.1	3,747	-0.14%
2024/03/18	0	48.55	3	48.80	48.65	-3	3,715	-0.08%
2024/03/15	0	47.65	1	47.30	47.65	-1	3,704	-0.03%
2024/03/14	1.1	46.83	9	47.25	47.55	-7.9	3,703	-0.21%
2024/03/13	0.2	48.45	2	48.15	48.50	-1.9	3,701	-0.05%
2024/03/12	1	47.32	2	48.10	48.10	-1	3,660	-0.03%
2024/03/11	0	47.10	3.1	47.59	46.90	-3.1	3,618	-0.09%
2024/03/08	1.1	46.62	6.1	46.72	46.90	-5	3,605	-0.14%
2024/03/07	6	46.68	10	46.97	47.15	-4	3,582	-0.11%
2024/03/06	2.1	46.48	2	46.15	46.65	0.1	3,501	0.00%
2024/03/05	17	45.52	23	45.31	45.10	-6	3,439	-0.17%
2024/03/04	6.1	45.07	1	45.25	45.10	5.1	3,411	0.15%
2024/03/01	12	44.01	0	0.00	43.95	12	3,303	0.36%
2024/02/29	0	43.95	0	0.00	44.10	0	3,258	0.00%
2024/02/27	0	43.55	0	0.00	43.65	0	3,193	0.00%
2024/02/23	5	44.19	5	43.28	43.25	0	3,197	0.00%
2024/02/22	0	0.00	3	43.87	44.00	-3	3,140	-0.10%
2024/02/21	0	0.00	1	43.20	43.15	-1	3,103	-0.03%
2024/02/19	0	43.60	0	0.00	43.60	0	3,098	0.00%
2024/02/16	1	43.30	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	5	43.27	43.65	-5	3,104	-0.16%
2024/02/02	1	42.00	10	42.16	41.95	-9	3,094	-0.29%
2024/02/01	0	42.40	0	0.00	42.25	0	3,111	0.00%
2024/01/25	0	0.00	2	42.95	42.80	-2	3,605	-0.06%
2024/01/22	0	0.00	0.1	44.00	43.95	-0.1	3,630	0.00%
2024/01/19	3	43.85	3	43.73	43.70	0	3,632	0.00%
2024/01/17	0	0.00	50	43.05	43.00	-50	3,746	-1.33%
2024/01/16	2	42.93	0	0.00	42.80	2	3,897	0.05%
2024/01/15	3	43.28	2	43.40	43.20	1	4,088	0.02%
2024/01/12	55	43.23	1	42.90	42.80	54	4,073	1.33%
2024/01/11	0.1	42.85	9	43.01	43.50	-9	3,950	-0.23%
2024/01/08	1	40.90	0	0.00	41.15	1	3,859	0.03%
2024/01/03	0	0.00	65	42.02	41.85	-65	3,854	-1.69%
2024/01/02	0	0.00	5	42.15	42.00	-5	3,839	-0.13%
2023/12/29	2	42.40	3	42.43	42.25	-1	3,828	-0.03%
2023/12/28	0	0.00	3	43.30	43.00	-3	3,814	-0.08%
2023/12/27	0	0.00	5.6	43.52	43.70	-5.6	3,799	-0.15%
2023/12/22	70	42.71	0	0.00	42.45	70	3,743	1.87%
2023/12/21	0	0.00	1	42.55	42.45	-1	3,729	-0.03%
2023/12/20	1	42.00	1	42.10	42.45	0	3,712	0.00%
2023/12/19	0	0.00	1	42.70	42.90	-1	3,654	-0.03%
2023/12/18	2	44.20	0	0.00	43.70	2	3,609	0.06%
2023/12/14	0.1	43.50	4	43.45	43.35	-4	3,466	-0.11%
2023/12/13	4	42.80	1	42.80	43.15	3	3,404	0.09%
2023/12/12	0	0.00	2	42.70	42.45	-2	3,348	-0.06%
2023/12/11	4	42.45	0	0.00	42.40	4	3,319	0.12%
2023/12/05	0	0.00	2	41.80	41.85	-2	3,206	-0.06%
2023/12/04	0	0.00	2	41.70	42.00	-2	3,208	-0.06%
2023/12/01	0	41.05	0	41.10	41.10	0	3,234	0.00%
2023/11/30	1	40.70	1	40.79	40.80	0	3,201	0.00%
2023/11/28	0	0.00	11.1	40.13	40.20	-11.1	3,156	-0.35%
2023/11/27	1	39.55	4	39.74	39.55	-3	3,157	-0.10%
2023/11/24	4	39.35	4	39.30	39.40	0	3,174	0.00%
2023/11/22	10	39.95	2	39.70	39.85	8	3,338	0.24%
2023/11/21	0	0.00	3	39.55	39.50	-3	3,305	-0.09%
2023/11/20	0	0.00	11	39.05	39.05	-11	3,285	-0.33%
2023/11/16	0	0.00	2	38.35	38.45	-2	3,273	-0.06%
2023/11/15	0	0.00	1	38.60	38.60	-1	3,264	-0.03%
2023/11/14	1	38.30	0	0.00	38.15	1	3,238	0.03%
2023/11/13	1	38.10	0	0.00	38.15	1	3,226	0.03%
2023/11/10	0	0.00	1	37.75	37.75	-1	3,212	-0.03%
2023/11/09	0	0.00	3	37.90	37.40	-3	3,172	-0.09%
2023/11/08	2	37.20	0	0.00	37.35	2	3,149	0.06%
2023/11/07	2	37.45	0	0.00	37.35	2	3,090	0.06%
2023/11/06	5	37.85	1	37.90	37.80	4	3,057	0.13%
2023/11/03	33	39.11	25.1	37.98	37.95	7.9	2,995	0.26%
2023/11/02	1	41.70	3	41.40	42.05	-2	2,742	-0.07%
2023/11/01	0	0.00	2	40.83	41.30	-2	2,770	-0.07%
2023/10/31	0	0.00	2.1	40.76	40.95	-2.1	2,819	-0.07%
2023/10/30	2	40.70	0	0.00	40.65	2	2,800	0.07%
2023/10/27	0	0.00	1.1	40.90	40.90	-1.1	2,781	-0.04%
2023/10/26	1	41.50	2.1	41.50	41.45	-1.1	2,757	-0.04%
2023/10/25	7.1	42.34	6.1	42.35	42.00	1	2,710	0.04%
2023/10/24	8.3	41.63	11.4	41.83	42.15	-3.2	2,516	-0.13%
2023/10/23	15.2	41.86	11	41.89	41.40	4.2	2,312	0.18%
2023/10/20	7.3	39.82	3	39.90	39.85	4.3	2,121	0.20%
2023/10/19	6	39.63	0	0.00	39.55	6	2,097	0.29%
2023/10/18	2	39.10	0	0.00	39.95	2	2,111	0.09%
2023/10/13	0	0.00	3	39.20	39.05	-3	2,128	-0.14%
2023/10/12	6	38.43	5	38.35	38.50	1	2,120	0.05%
2023/10/06	0	0.00	2	38.00	38.00	-2	2,131	-0.09%
2023/10/05	1	37.75	0	0.00	37.90	1	2,140	0.05%
2023/09/26	1	37.60	0	0.00	37.55	1	2,294	0.04%
2023/09/18	0	0.00	2	39.70	39.60	-2	2,632	-0.08%
2023/09/13	1	39.35	1	39.00	38.95	0	2,713	0.00%
2023/09/12	0	0.00	2	39.65	39.70	-2	2,728	-0.07%
2023/09/11	2	39.05	0	0.00	39.00	2	2,770	0.07%
2023/09/08	3	39.58	2	39.63	39.60	1	2,798	0.04%
2023/09/07	1	40.25	1	40.40	40.35	0	2,809	0.00%
2023/09/06	2	39.73	15	39.98	40.00	-13	2,775	-0.47%
2023/09/05	0.1	38.60	3.1	38.45	38.80	-3	2,697	-0.11%
2023/09/04	0	0.00	2	38.70	38.70	-2	2,707	-0.07%
2023/08/31	5	38.17	2	38.25	38.35	3	2,721	0.11%
2023/08/29	5	37.95	2	37.75	37.75	3	2,723	0.11%
2023/08/28	1	37.80	4	38.35	37.95	-3	2,689	-0.11%
2023/08/25	1	37.10	0	0.00	37.05	1	2,583	0.04%
2023/08/24	0	0.00	2	37.10	36.90	-2	2,618	-0.08%
2023/08/23	0	0.00	6	37.15	37.00	-6	2,712	-0.22%
2023/08/22	3	36.35	0	0.00	36.35	3	2,766	0.11%
2023/08/18	1	36.55	0	0.00	36.30	1	2,789	0.04%
2023/08/17	2.5	35.77	0	0.00	35.85	2.5	2,778	0.09%
2023/08/16	1	35.85	0	0.00	35.75	1	2,766	0.04%
2023/08/14	0.3	36.40	4	36.54	36.55	-3.7	2,755	-0.14%
2023/08/11	0.1	36.70	0	0.00	37.05	0.1	2,765	0.00%
2023/08/10	0	36.80	0	0.00	36.70	0	2,765	0.00%
2023/08/09	3	36.75	2	36.70	36.90	1	2,743	0.04%
2023/08/08	6	36.80	0	0.00	37.05	6	2,735	0.22%
2023/08/07	5	37.29	3	37.20	37.35	2	2,714	0.07%
2023/07/31	8.1	36.25	0	0.00	35.75	8.1	2,669	0.30%
2023/07/28	0	36.10	0	0.00	36.10	0	2,641	0.00%
2023/07/26	2	35.15	0	0.00	35.20	2	2,635	0.08%
2023/07/24	1	35.55	0	0.00	35.55	1	2,680	0.04%
2023/07/20	1	35.80	0	0.00	35.70	1	2,652	0.04%
2023/07/18	1	36.30	1	36.15	36.00	0	2,620	0.00%
2023/07/13	2	34.70	0	0.00	34.60	2	2,607	0.08%
2023/07/12	1	35.00	0	0.00	34.80	1	2,593	0.04%
2023/07/10	3	34.87	0	0.00	34.70	3	2,638	0.11%
2023/07/07	2	35.20	0	0.00	35.25	2	2,650	0.08%
2023/07/05	0.1	36.00	1	36.05	35.95	-0.9	2,646	-0.04%
2023/07/04	2	35.95	0	0.00	35.70	2	2,677	0.07%
2023/07/03	0.1	36.09	2	36.20	35.60	-2	2,706	-0.07%
2023/06/30	3	36.50	0	0.00	36.50	3	2,701	0.11%
2023/06/29	0	0.00	2	36.30	36.35	-2	2,720	-0.07%
2023/06/28	1	39.10	2	39.23	38.95	-1	2,620	-0.04%
2023/06/26	0	0.00	3	39.85	39.70	-3	2,484	-0.12%
2023/06/21	0	0.00	1	39.35	39.35	-1	2,444	-0.04%
2023/06/19	3	39.02	1	38.85	38.75	2	2,383	0.08%
2023/06/15	0	0.00	4	38.80	39.00	-4	2,320	-0.17%
2023/06/14	5	39.83	0.2	39.53	39.35	4.8	2,306	0.21%
2023/06/12	1	40.30	0	0.00	40.30	1	2,251	0.04%
2023/06/09	3	39.95	2	40.00	40.05	1	2,239	0.04%
2023/06/07	1	40.80	0	0.00	40.85	1	2,230	0.04%
2023/06/06	0	0.00	5	40.55	40.60	-5	2,214	-0.23%
2023/06/02	1	40.30	4	40.20	40.15	-3	2,252	-0.13%
2023/06/01	0	0.00	1	40.10	40.00	-1	2,247	-0.04%
2023/05/29	5	39.65	2	39.70	39.55	3	2,282	0.13%
2023/05/26	2	39.35	3	39.33	39.50	-1	2,283	-0.04%
2023/05/25	1	38.40	0	0.00	38.70	1	2,255	0.04%
2023/05/24	0	0.00	20	38.47	38.35	-20	2,278	-0.88%
2023/05/22	2	38.20	0	0.00	38.45	2	2,307	0.09%
2023/05/18	8	38.46	2	38.55	38.50	6	2,324	0.26%
2023/05/15	2	37.55	0	0.00	37.85	2	2,334	0.09%
2023/05/11	1	37.65	2	37.60	37.70	-1	2,366	-0.04%
2023/05/09	2	38.15	0	0.00	38.20	2	2,375	0.08%
2023/05/08	0	0.00	7	38.81	38.85	-7	2,384	-0.29%
2023/05/05	0	0.00	1	38.00	38.10	-1	2,412	-0.04%
2023/05/04	2	37.65	0	0.00	37.55	2	2,478	0.08%
2023/04/25	0	0.00	2	36.78	36.60	-2	2,572	-0.08%
2023/04/24	1	37.35	0	0.00	37.20	1	2,562	0.04%
2023/04/21	2	37.58	0	0.00	37.30	2	2,560	0.08%
2023/04/19	1	38.20	11	38.51	38.20	-10	2,561	-0.39%
2023/04/14	1	38.50	0	0.00	38.85	1	2,518	0.04%
2023/04/13	2	39.00	0	0.00	38.70	2	2,528	0.08%
2023/04/10	0	0.00	5	38.48	38.45	-5	2,440	-0.20%
2023/04/07	5	39.01	5	39.10	38.60	0	2,421	0.00%
2023/04/06	3	38.37	2	38.70	39.10	1	2,365	0.04%
2023/03/31	0	0.00	1	38.85	38.35	-1	2,317	-0.04%
2023/03/29	0	0.00	1	36.95	37.00	-1	2,203	-0.05%
2023/03/27	0	37.10	0	0.00	36.90	0	2,253	0.00%
2023/03/24	0	0.00	5	37.05	37.05	-5	2,270	-0.22%
2023/03/21	1	36.95	0	0.00	37.00	1	2,272	0.04%
2023/03/17	5	35.85	0	0.00	35.95	5	2,258	0.22%
2023/03/16	0	0.00	2	35.60	35.70	-2	2,233	-0.09%
2023/03/14	0.2	36.50	0	0.00	36.60	0.2	2,250	0.01%
2023/03/13	1	36.55	4	36.55	36.95	-3	2,276	-0.13%
2023/03/10	1.2	37.15	0	0.00	37.30	1.2	2,264	0.05%
2023/03/08	1.1	37.50	5	37.40	37.65	-3.9	2,280	-0.17%
2023/03/07	0	37.60	1	37.15	37.70	-1	2,256	-0.04%
2023/03/06	4	36.95	0	0.00	37.00	4	2,209	0.18%
2023/03/03	0	0.00	4	36.60	36.70	-4	2,209	-0.18%
2023/03/02	0	0.00	20	36.20	36.35	-20	2,212	-0.90%
2023/03/01	2	35.65	9	35.40	36.05	-7	2,198	-0.32%
2023/02/24	14	36.91	2	36.23	36.40	12	2,134	0.56%
2023/02/22	0	0.00	1	36.05	36.55	-1	2,048	-0.05%
2023/02/21	4	36.50	0	0.00	36.55	4	2,049	0.20%
2023/02/16	2	35.70	0	0.00	35.65	2	2,170	0.09%
2023/02/14	0	0.00	2	35.80	35.60	-2	2,218	-0.09%
2023/02/08	2	35.75	2	35.85	35.85	0	2,344	0.00%
2023/02/06	0	0.00	10	36.00	35.50	-10	2,331	-0.43%
2023/02/03	2	35.68	84	35.84	36.20	-82	2,314	-3.54%
2023/01/31	0	0.00	4	34.70	34.60	-4	2,197	-0.18%
2023/01/30	3	33.90	1	34.05	34.05	2	2,153	0.09%
2023/01/17	0	33.63	0	0.00	33.65	0	2,158	0.00%
2023/01/16	0	0.00	2	33.53	33.65	-2	2,219	-0.09%
2023/01/13	3	33.17	0	0.00	32.95	3	2,245	0.13%
2023/01/11	0	0.00	2	33.88	33.80	-2	2,545	-0.08%
2023/01/10	0	0.00	0.1	33.90	33.80	-0.1	2,593	0.00%
2023/01/09	2	33.48	10	33.55	33.70	-8	2,612	-0.31%
2023/01/06	0	0.00	4	33.40	33.35	-4	2,612	-0.15%
2023/01/05	4	33.13	0	0.00	33.15	4	2,647	0.15%
2023/01/03	2	33.00	4	33.44	33.70	-2	2,694	-0.07%
2022/12/30	0	0.00	4	32.90	33.50	-4	2,668	-0.15%
2022/12/27	2	32.88	0	0.00	32.65	2	2,701	0.07%
2022/12/23	1	32.85	4	32.81	32.90	-3	2,727	-0.11%
2022/12/21	4	32.15	0	0.00	32.20	4	2,786	0.14%
2022/12/19	1	33.20	8	33.45	33.20	-7	2,836	-0.25%
2022/12/16	3	32.73	2	33.00	33.05	1	2,833	0.04%
2022/12/15	8	33.10	0	0.00	33.20	8	2,832	0.28%
2022/12/14	0.1	33.35	0	0.00	33.40	0.1	2,852	0.00%
2022/12/12	3	32.80	0	0.00	33.00	3	2,862	0.10%
2022/12/09	1	33.40	0	0.00	33.30	1	2,906	0.03%
2022/12/08	17	33.18	20	33.10	33.10	-3	2,922	-0.10%
2022/12/07	70	33.62	0	0.00	33.30	70	2,935	2.38%
2022/12/06	2	34.53	0	0.00	33.70	2	2,928	0.07%
2022/12/05	21	34.50	0	0.00	34.70	21	2,933	0.72%
2022/12/01	0	0.00	3	34.13	34.10	-3	2,937	-0.10%
2022/11/28	0	0.00	2	33.40	33.15	-2	2,943	-0.07%
2022/11/24	1	33.35	2	33.65	33.65	-1	2,977	-0.03%
2022/11/23	11	33.00	0	0.00	32.95	11	2,944	0.37%
2022/11/22	0	0.00	1	32.80	32.95	-1	2,952	-0.03%
2022/11/21	5	33.00	0	33.40	33.20	5	2,961	0.17%
2022/11/17	0	0.00	2	33.60	33.95	-2	2,898	-0.07%
2022/11/16	1	33.65	0	0.00	33.60	1	2,875	0.03%
2022/11/15	0	0.00	1	33.20	33.15	-1	2,814	-0.04%
2022/11/11	0	0.00	7	32.59	32.50	-7	2,784	-0.25%
2022/11/09	1	32.30	9	32.44	32.30	-8	2,752	-0.29%
2022/11/08	0	0.00	20	32.05	32.00	-20	2,728	-0.73%
2022/11/07	1.2	31.69	0	0.00	31.60	1.2	2,706	0.04%
2022/11/04	3	31.43	0	0.00	31.60	3	2,715	0.11%
2022/11/03	5	31.95	1.5	32.20	32.25	3.5	2,679	0.13%
2022/11/02	0	0.00	10	31.95	31.95	-10	2,687	-0.37%
2022/11/01	0	32.00	4	31.85	31.65	-4	2,720	-0.15%
2022/10/28	1	31.65	3	31.32	31.40	-2	2,801	-0.07%
2022/10/27	4	31.48	0	0.00	31.70	4	2,773	0.14%
2022/10/26	0	0.00	0	30.60	30.60	0	2,791	0.00%
2022/10/25	2	31.10	0	0.00	30.70	2	2,774	0.07%
2022/10/24	0.1	31.60	2	32.45	31.25	-1.9	2,808	-0.07%
2022/10/21	0	0.00	0.1	32.10	31.85	-0.1	2,761	-0.01%
2022/10/20	11	32.01	2	32.15	32.20	9	2,735	0.33%
2022/10/19	9.2	32.04	15	31.97	32.30	-5.8	2,646	-0.22%
2022/10/18	6	31.00	2	30.73	31.00	4	2,465	0.16%
2022/10/17	0	0.00	1	29.75	30.00	-1	2,476	-0.04%
2022/10/13	25	29.00	2	28.45	28.40	23	2,567	0.90%
2022/10/12	1	29.35	0	0.00	29.45	1	2,564	0.04%
2022/10/06	0	0.00	10	30.85	31.00	-10	2,689	-0.37%
2022/09/29	0.1	29.90	10	29.55	29.70	-9.9	2,886	-0.34%
2022/09/26	1	30.45	0	0.00	29.85	1	3,054	0.03%
2022/09/21	1	32.40	0	0.00	32.25	1	3,330	0.03%
2022/09/19	1	32.50	0	0.00	32.70	1	3,500	0.03%
2022/09/16	6	32.98	0.3	33.05	32.75	5.7	3,540	0.16%
2022/09/15	1	33.40	0	0.00	33.25	1	3,556	0.03%
2022/09/13	1	33.80	0	0.00	33.80	1	3,611	0.03%
2022/09/12	5	33.80	0	0.00	33.80	5	3,635	0.14%
2022/09/06	1	33.40	10	34.25	33.40	-9	3,690	-0.24%
2022/09/05	0	0.00	2.2	34.46	34.20	-2.2	3,677	-0.06%
2022/09/02	10.1	34.45	0	0.00	34.50	10.1	3,692	0.27%
2022/08/31	2	35.90	0	0.00	35.75	2	3,671	0.05%
2022/08/30	0	0.00	1	36.30	36.15	-1	3,661	-0.03%
2022/08/29	10	35.95	2	35.90	36.00	8	3,680	0.22%
2022/08/23	0	0.00	1	36.35	36.35	-1	3,790	-0.03%
2022/08/22	21	36.88	0	0.00	36.85	21	3,793	0.55%
2022/08/17	1	36.45	0	0.00	36.45	1	3,775	0.03%
2022/08/15	0	0.00	1	36.60	36.70	-1	3,765	-0.03%
2022/08/12	1	36.25	0	0.00	36.30	1	3,747	0.03%
2022/08/11	2	35.68	0	0.00	35.70	2	3,764	0.05%
2022/08/10	1	35.00	0	35.30	35.10	1	3,769	0.03%
2022/08/03	0	0.00	15	33.95	34.00	-15	3,721	-0.40%
2022/08/02	1	34.15	0	0.00	34.15	1	3,742	0.03%
2022/07/28	0.1	35.30	10	35.40	35.30	-10	3,763	-0.26%
2022/07/27	0	0.00	0	35.05	35.40	0	3,794	0.00%
2022/07/26	0	0.00	1	35.05	35.15	-1	3,804	-0.03%
2022/07/22	1	36.05	0	0.00	35.95	1	3,843	0.03%
2022/07/21	0	0.00	2	35.70	36.30	-2	3,839	-0.05%
2022/07/19	6	35.08	0	0.00	35.20	6	3,839	0.16%
2022/07/14	1	32.95	0	0.00	32.95	1	3,835	0.03%
2022/07/13	10.1	32.98	0	0.00	32.90	10.1	3,822	0.26%
2022/07/12	6	32.18	0	0.00	32.25	6	3,819	0.16%
2022/07/08	5	35.15	0	0.00	35.45	5	3,775	0.13%
2022/07/07	1	33.41	1	33.75	34.15	0	3,746	0.00%
2022/07/06	0	0.00	9	33.75	33.15	-9	3,749	-0.24%
2022/07/05	3	33.43	1	33.90	33.95	2	3,748	0.05%
2022/07/04	1.5	33.85	0	0.00	33.60	1.5	3,727	0.04%
2022/07/01	2	35.98	1	35.95	35.45	1	3,711	0.03%
2022/06/30	1	38.50	0	0.00	36.95	1	3,623	0.03%
2022/06/29	0	0.00	1	40.50	39.10	-1	3,526	-0.03%
2022/06/28	14.4	45.03	0	0.00	44.80	14.4	3,423	0.42%
2022/06/24	0	0.00	0.2	45.95	45.60	-0.2	3,282	-0.01%
2022/06/23	1	46.85	0	0.00	45.75	1	3,261	0.03%
2022/06/20	0	48.00	1.1	47.83	47.10	-1.1	3,226	-0.04%
2022/06/15	0	0.00	1	50.00	49.90	-1	3,323	-0.03%
2022/06/10	0	0.00	2	50.30	50.30	-2	3,515	-0.06%
2022/06/09	1	50.50	11	50.12	50.40	-10	3,580	-0.28%
2022/06/08	0	0.00	1	50.40	50.50	-1	3,600	-0.03%
2022/06/07	0	0.00	0	50.30	50.30	0	3,685	0.00%
2022/06/06	0	0.00	1	50.20	50.20	-1	3,746	-0.03%
2022/06/01	0	0.00	1	49.70	49.60	-1	4,021	-0.02%
2022/05/31	2	49.03	0	0.00	48.55	2	4,144	0.05%
2022/05/30	1	48.95	1	48.85	48.90	0	4,315	0.00%
2022/05/27	1	48.65	7	48.55	48.60	-6	4,516	-0.13%
2022/05/23	0	0.00	5	48.05	48.00	-5	6,431	-0.08%
2022/05/20	0	48.30	6	48.21	48.35	-6	6,532	-0.09%
2022/05/18	0	0.00	5	48.00	47.85	-5	6,697	-0.07%
2022/05/17	1	46.90	0	0.00	47.30	1	6,838	0.01%
2022/05/12	2	45.50	0	0.00	45.35	2	6,896	0.03%
2022/05/10	2	45.65	0	0.00	46.40	2	6,916	0.03%
2022/05/09	9	46.97	0	0.00	46.35	9	6,936	0.13%
2022/05/06	5	47.93	0	0.00	48.10	5	6,993	0.07%
2022/05/05	0	0.00	2	48.00	48.15	-2	7,055	-0.03%
2022/05/03	2.1	47.13	2	47.38	47.25	0.1	7,167	0.00%
2022/04/29	1	46.80	0	0.00	46.70	1	7,237	0.01%
2022/04/28	0	0.00	3	46.80	46.60	-3	7,311	-0.04%
2022/04/27	4	46.61	0	0.00	46.50	4	7,377	0.05%
2022/04/26	0	0.00	0	46.80	46.55	0	7,462	0.00%
2022/04/25	10	47.80	10	47.40	46.95	0	7,652	0.00%
2022/04/22	10	48.45	13	48.71	48.60	-3	7,729	-0.04%
2022/04/21	5	48.95	0	0.00	48.50	5	8,139	0.06%
2022/04/18	0	0.00	25	47.76	48.00	-25	9,292	-0.27%
2022/04/15	1	47.85	0	0.00	47.85	1	9,303	0.01%
2022/04/14	4	48.45	0	0.00	48.35	4	9,365	0.04%
2022/04/13	3	48.25	0	0.00	48.30	3	9,407	0.03%
2022/04/12	10	48.18	0	0.00	48.00	10	9,395	0.11%
2022/04/11	5	48.95	0	0.00	48.85	5	9,381	0.05%
2022/04/08	1	49.90	0	0.00	50.10	1	9,381	0.01%
2022/04/07	3	49.90	0.3	50.20	49.80	2.8	9,391	0.03%
2022/04/06	0.3	51.00	0	0.00	50.70	0.3	9,365	0.00%
2022/04/01	2	51.00	0	0.00	51.20	2	9,445	0.02%
2022/03/31	7	51.30	0	0.00	51.40	7	9,529	0.07%
2022/03/30	1	51.80	0	0.00	51.70	1	9,584	0.01%
2022/03/28	1	51.30	1	51.80	51.90	0	9,789	0.00%
2022/03/25	2	51.65	2	51.65	51.70	0	9,890	0.00%
2022/03/24	2	51.60	0	0.00	51.90	2	9,896	0.02%
2022/03/22	0	0.00	1	52.00	52.10	-1	10,013	-0.01%
2022/03/21	1	52.00	0	0.00	52.10	1	10,032	0.01%
2022/03/18	7	51.31	8	51.59	51.70	-1	10,045	-0.01%
2022/03/17	1	51.00	10	50.92	51.40	-9	9,960	-0.09%
2022/03/16	4	50.68	1	50.30	50.30	3	9,904	0.03%
2022/03/15	9	50.97	5	51.18	50.80	4	9,856	0.04%
2022/03/14	1	51.50	0	0.00	51.80	1	9,852	0.01%
2022/03/11	3	51.30	1	51.60	51.50	2	9,861	0.02%
2022/03/10	5	51.62	13	51.59	51.30	-8	9,886	-0.08%
2022/03/09	7	50.76	4	50.70	51.10	3	9,853	0.03%
2022/03/08	7	50.04	3	50.47	50.20	4	9,866	0.04%
2022/03/07	8.1	50.23	2	50.40	50.30	6.1	9,792	0.06%
2022/03/04	0	0.00	1	52.00	51.60	-1	9,667	-0.01%
2022/03/03	7	51.83	1	51.80	51.80	6	9,586	0.06%
2022/03/02	2	51.25	2	51.50	51.40	0	9,508	0.00%
2022/03/01	31	52.04	24.9	51.82	51.20	6.1	9,347	0.07%
2022/02/25	4.1	51.26	42.2	51.13	52.00	-38.1	8,431	-0.45%
2022/02/24	8	47.71	2	47.33	47.35	6	7,667	0.08%
2022/02/23	3	48.50	1	48.45	48.50	2	7,671	0.03%
2022/02/22	15	48.09	3.1	48.04	48.15	11.9	7,780	0.15%
2022/02/21	2	49.20	2	49.35	49.15	0	7,954	0.00%
2022/02/18	8.1	48.25	1	48.75	48.75	7.1	8,077	0.09%
2022/02/17	13.3	47.80	25.5	48.14	48.25	-12.2	8,172	-0.15%
2022/02/16	0	47.15	2	47.30	46.95	-2	8,150	-0.02%
2022/02/14	4	46.43	1	46.50	46.50	3	8,258	0.04%
2022/02/11	2	47.35	10	47.45	47.40	-8	8,348	-0.10%
2022/02/10	2.5	46.99	4	47.24	47.40	-1.6	8,586	-0.02%
2022/02/09	0.1	46.85	8.1	46.35	47.10	-8	8,604	-0.09%
2022/02/08	1	45.75	1	46.45	46.35	0	8,631	0.00%
2022/02/07	3	46.02	0	0.00	45.80	3	8,580	0.03%
2022/01/26	4	46.19	4	46.01	46.00	0	8,515	0.00%
2022/01/25	11	46.48	54	46.27	45.75	-43	8,508	-0.51%
2022/01/24	27	46.96	1	47.05	47.00	26	8,428	0.31%
2022/01/21	4	47.59	3.5	47.87	47.60	0.5	8,450	0.01%
2022/01/20	1	47.95	2	48.33	48.45	-1	8,401	-0.01%
2022/01/19	12	48.09	2	48.10	47.80	10	8,344	0.12%
2022/01/18	22	50.53	47	49.68	48.80	-25	8,256	-0.30%
2022/01/17	26	49.51	4	49.14	49.50	22	8,058	0.27%
2022/01/14	49	50.26	8.1	50.62	49.15	40.9	7,963	0.51%
2022/01/13	69.2	51.89	53.1	51.84	51.30	16.1	7,572	0.21%
2022/01/12	12.2	48.57	16.9	48.72	49.70	-4.8	6,735	-0.07%
2022/01/11	1	47.80	2	47.30	47.10	-1	6,510	-0.02%
2022/01/10	3	47.25	2	47.45	47.40	1	6,531	0.02%
2022/01/07	6.4	47.66	0	0.00	47.10	6.4	6,572	0.10%
2022/01/06	2	48.15	2	48.23	48.30	0	6,564	0.00%
2022/01/05	1	47.90	2	48.10	48.10	-1	6,602	-0.02%
2022/01/04	1	47.70	0	0.00	48.05	1	6,610	0.02%
2022/01/03	4.3	48.26	1	48.60	47.95	3.3	6,616	0.05%
2021/12/30	1	48.50	1	48.70	48.60	0	6,584	0.00%
2021/12/29	0	0.00	6	48.13	48.60	-6	6,595	-0.09%
2021/12/28	2	48.83	0.1	48.70	48.50	1.9	6,615	0.03%
2021/12/27	7	49.03	5	49.08	49.10	2	6,588	0.03%
2021/12/24	1	48.60	6	48.29	48.30	-5	6,555	-0.08%
2021/12/23	0	0.00	6	47.85	48.10	-6	6,556	-0.09%
2021/12/22	4	48.03	2.1	48.10	48.10	2	6,690	0.03%
2021/12/21	6	47.28	28	47.40	47.50	-22	6,587	-0.33%
2021/12/20	2	46.33	1	46.60	46.50	1	6,497	0.02%
2021/12/17	2.1	46.29	2	46.98	46.20	0.1	6,547	0.00%
2021/12/16	0	0.00	7	46.45	46.65	-7	6,626	-0.11%
2021/12/15	3	44.97	2	45.28	45.30	1	6,646	0.02%
2021/12/14	8	45.64	0	0.00	45.05	8	6,732	0.12%
2021/12/13	3	46.73	2	46.80	46.45	1	6,835	0.01%
2021/12/10	8	46.18	2	46.53	46.40	6	6,850	0.09%
2021/12/09	2	46.30	1	46.75	46.30	1	6,874	0.01%
2021/12/08	1	46.80	0	0.00	46.90	1	6,888	0.01%
2021/12/07	1	46.85	0	0.00	46.80	1	6,964	0.01%
2021/12/06	1	46.85	10	46.91	47.25	-9	7,034	-0.13%
2021/12/03	0	0.00	1	46.10	46.55	-1	7,241	-0.01%
2021/12/02	2.1	46.03	1	46.50	45.70	1.1	7,455	0.01%
2021/12/01	3	45.65	2	45.95	46.10	1	7,688	0.01%
2021/11/30	0	0.00	2	46.15	46.15	-2	8,094	-0.02%
2021/11/29	8	44.16	7.1	44.58	44.65	0.9	8,271	0.01%
2021/11/26	21.1	45.35	1	45.45	45.20	20.1	8,644	0.23%
2021/11/25	3	46.27	3	46.43	46.25	0	8,670	0.00%
2021/11/24	2	46.43	0	0.00	46.55	2	8,842	0.02%
2021/11/23	16	46.52	0	0.00	46.25	16	9,368	0.17%
2021/11/22	1	46.90	0	0.00	47.45	1	9,438	0.01%
2021/11/19	6.1	47.46	8	47.30	47.30	-1.9	9,517	-0.02%
2021/11/18	16	49.04	14	48.61	48.40	2	9,498	0.02%
2021/11/17	3	47.35	7.1	47.57	48.35	-4.1	9,347	-0.04%
2021/11/16	15	46.65	0	0.00	46.30	15	9,213	0.16%
2021/11/15	1	46.95	13	46.76	47.15	-12	9,247	-0.13%
2021/11/12	1	45.70	3	45.90	45.75	-2	9,353	-0.02%
2021/11/11	7	45.54	4	45.56	45.45	3	9,543	0.03%
2021/11/10	11	45.93	0	0.00	45.80	11	9,771	0.11%
2021/11/09	55.2	47.14	78.1	46.84	46.55	-22.9	10,257	-0.22%
2021/11/08	13	46.65	72	46.72	46.90	-59	11,219	-0.53%
2021/11/05	16	45.91	25	46.31	46.70	-9	12,495	-0.07%
2021/11/04	10	46.86	0	0.00	46.45	10	12,611	0.08%
2021/11/02	20	45.97	30	46.47	45.65	-10	13,311	-0.07%
2021/11/01	27	46.35	24	46.60	46.65	3	13,817	0.02%
2021/10/29	5	46.19	0	0.00	46.15	5	14,127	0.04%
2021/10/28	28	46.97	3	46.97	47.10	25	14,375	0.17%
2021/10/27	1	45.45	3	46.05	46.15	-2	14,447	-0.01%
2021/10/26	22	45.75	1	45.90	45.65	21	14,582	0.14%
2021/10/25	11	44.58	10	45.30	45.50	1	14,576	0.01%
2021/10/21	20	45.40	20	45.75	44.90	0	14,726	0.00%
2021/10/20	0	0.00	1	46.15	45.45	-1	14,803	-0.01%
2021/10/19	1	45.85	3	45.33	45.85	-2	14,875	-0.01%
2021/10/18	1.1	44.02	0	0.00	44.20	1.1	14,949	0.01%
2021/10/15	3	45.00	5	44.77	45.10	-2	15,039	-0.01%
2021/10/14	0	0.00	21	43.57	43.70	-21	15,270	-0.14%
2021/10/13	23	43.33	0	0.00	42.90	23	15,398	0.15%
2021/10/08	1	45.35	1	45.40	45.20	0	15,779	0.00%
2021/10/07	0	0.00	10	46.45	46.10	-10	15,972	-0.06%
2021/10/06	2	46.00	2	45.25	44.95	0	16,352	0.00%
2021/10/05	1	44.25	1	44.95	46.45	0	16,496	0.00%
2021/10/04	11	45.02	1	45.50	44.90	10	16,513	0.06%
2021/10/01	1	45.85	0	0.00	46.10	1	16,612	0.01%
2021/09/30	0	0.00	10	48.05	47.70	-10	16,782	-0.06%
2021/09/29	43	48.44	1.2	47.53	47.55	41.8	16,754	0.25%
2021/09/28	10	50.50	0.1	50.70	50.50	9.9	16,683	0.06%
2021/09/24	0.1	52.10	10.6	51.78	52.10	-10.6	16,784	-0.06%
2021/09/22	40	51.13	10	52.30	52.50	30	16,601	0.18%
2021/09/17	2	52.90	2	53.50	53.30	0	16,502	0.00%
2021/09/16	13.6	53.69	3	53.47	53.20	10.6	16,407	0.06%
2021/09/15	0	54.70	1	54.30	54.90	-1	16,242	-0.01%
2021/09/13	11.1	55.95	0	0.00	55.60	11.1	16,251	0.07%
2021/09/10	12	55.88	3	56.07	57.00	9	16,254	0.06%
2021/09/09	28	54.47	5.1	54.00	54.90	22.9	16,218	0.14%
2021/09/08	6	54.00	6	55.00	53.60	0	16,168	0.00%
2021/09/07	3	57.93	47.3	57.43	56.90	-44.3	16,026	-0.28%
2021/09/06	63.1	60.00	12	59.38	59.00	51.1	15,808	0.32%
2021/09/03	25.5	60.52	20	60.03	60.90	5.5	15,565	0.04%
2021/09/02	3.2	58.29	9.5	57.51	57.10	-6.3	15,242	-0.04%
2021/09/01	35	59.76	24	59.66	59.80	11	15,195	0.07%
2021/08/31	15.4	58.02	30	58.11	58.80	-14.6	15,020	-0.10%
2021/08/30	11	57.82	14	57.89	58.10	-3	14,967	-0.02%
2021/08/27	20.1	57.83	19	57.91	56.60	1.1	14,812	0.01%
2021/08/26	9	56.30	7	56.33	56.50	2	14,355	0.01%
2021/08/25	4	55.78	1	55.70	55.30	3	14,292	0.02%
2021/08/24	5.1	55.56	2	55.80	55.30	3.1	14,183	0.02%
2021/08/23	6	56.00	7	54.26	55.60	-1	14,114	-0.01%
2021/08/20	5.1	54.94	4	54.25	53.50	1.1	14,033	0.01%
2021/08/19	2	55.20	2	54.65	54.00	0	13,916	0.00%
2021/08/18	36	52.86	23	50.90	55.20	13	13,872	0.09%
2021/08/17	20	52.84	22.1	52.97	51.50	-2.1	13,745	-0.02%
2021/08/16	53	54.48	50.2	54.44	53.90	2.9	13,497	0.02%
2021/08/13	32	57.11	37.6	56.96	56.40	-5.6	13,206	-0.04%
2021/08/12	37.3	56.07	59	56.26	57.30	-21.7	12,622	-0.17%
2021/08/11	40	56.13	47	56.50	54.00	-7	11,454	-0.06%
2021/08/10	2	52.95	0.6	53.00	54.00	1.4	10,213	0.01%
2021/08/09	14.1	54.80	5	55.46	54.20	9.1	10,159	0.09%
2021/08/06	16.5	56.87	18	57.71	56.20	-1.5	10,026	-0.01%
2021/08/05	11	58.37	38.9	57.83	59.20	-27.9	9,673	-0.29%
2021/08/04	40	56.82	17.2	56.17	56.80	22.9	9,365	0.24%
2021/08/03	6.2	55.57	33.3	55.95	56.20	-27.2	9,201	-0.30%
2021/07/30	1	53.10	27	53.33	53.30	-26	8,827	-0.29%
2021/07/29	1	51.00	1	51.50	51.80	0	8,735	0.00%
2021/07/28	1	49.60	2	50.35	50.80	-1	8,793	-0.01%
2021/07/27	12	53.08	10	51.40	51.50	2	8,871	0.02%
2021/07/26	0	0.00	3.2	52.09	52.80	-3.2	8,887	-0.04%
2021/07/22	5	51.90	1	51.70	51.50	4	9,177	0.04%
2021/07/21	4	51.23	14	51.05	51.60	-10	9,119	-0.11%
2021/07/20	6	51.07	11	51.12	50.50	-5	9,067	-0.06%
2021/07/19	20.2	53.76	5	53.62	53.30	15.2	8,878	0.17%
2021/07/16	13	54.14	28	55.19	55.20	-15	9,090	-0.17%
2021/07/15	7	53.11	3	54.40	54.30	4	9,320	0.04%
2021/07/14	22	52.20	26	51.65	52.60	-4	9,389	-0.04%
2021/07/13	41	52.74	33.1	53.34	51.60	7.9	9,269	0.09%
2021/07/12	3	50.80	2	50.50	51.00	1	9,017	0.01%
2021/07/09	12	49.28	8	49.40	49.75	4	8,937	0.04%
2021/07/08	8	50.00	1	50.20	50.10	7	9,061	0.08%
2021/07/07	31	50.40	4	50.68	51.20	27	9,058	0.30%
2021/07/06	3	49.12	4	48.86	48.80	-1	8,977	-0.01%
2021/07/05	10	48.88	6	49.29	49.25	4	9,205	0.04%
2021/07/02	6	47.77	0	0.00	47.55	6	9,422	0.06%
2021/07/01	2	48.08	6	48.01	48.20	-4	9,486	-0.04%
2021/06/30	1	47.20	0	0.00	47.60	1	9,534	0.01%
2021/06/29	4	47.15	2	47.13	47.10	2	9,631	0.02%
2021/06/28	1	47.75	1	47.75	47.80	0	9,965	0.00%
2021/06/25	0	0.00	2	48.23	47.55	-2	10,123	-0.02%
2021/06/24	4	48.24	1	48.20	48.20	3	10,326	0.03%
2021/06/23	1	47.80	1	47.60	47.80	0	10,547	0.00%
2021/06/22	3	47.13	2	47.00	47.10	1	10,673	0.01%
2021/06/21	1	47.25	3	47.65	47.15	-2	10,830	-0.02%
2021/06/18	6.1	48.84	1	49.95	48.25	5.1	11,158	0.05%
2021/06/17	6	49.38	4	49.26	49.65	2	11,326	0.02%
2021/06/16	11	49.10	12	49.25	48.65	-1	11,718	-0.01%
2021/06/15	2	48.55	4	48.69	48.50	-2	12,590	-0.02%
2021/06/11	4	48.08	4	48.21	48.10	0	13,633	0.00%
2021/06/10	10	48.11	6	48.13	48.10	4	13,816	0.03%
2021/06/09	8	48.59	10	48.42	47.85	-2	14,069	-0.01%
2021/06/08	10	47.80	12	48.12	49.00	-2	14,010	-0.01%
2021/06/07	5	46.29	5	45.85	46.15	0	13,821	0.00%
2021/06/04	0	0.00	15	45.40	45.20	-15	13,751	-0.11%
2021/06/03	2	46.58	3	46.60	46.45	-1	13,755	-0.01%
2021/06/02	0	0.00	6.1	46.63	47.05	-6.1	13,713	-0.04%
2021/06/01	0	0.00	3	45.87	45.70	-3	13,645	-0.02%
2021/05/31	1	45.35	2	45.35	45.55	-1	13,783	-0.01%
2021/05/28	5	44.91	2	45.10	44.95	3	13,867	0.02%
2021/05/27	4	44.23	4.1	44.12	44.35	-0.1	13,998	0.00%
2021/05/26	6	44.93	3	44.33	44.25	3	14,215	0.02%
2021/05/25	26	44.32	17.3	44.84	44.95	8.7	14,463	0.06%
2021/05/24	3	42.60	0	0.00	42.80	3	14,493	0.02%
2021/05/21	1	42.00	10.5	42.60	42.35	-9.5	14,601	-0.07%
2021/05/20	0	0.00	3	42.38	41.70	-3	14,780	-0.02%
2021/05/19	11.1	42.15	1	42.00	42.30	10.1	14,983	0.07%
2021/05/18	2	41.85	1	41.55	42.55	1	15,159	0.01%
2021/05/17	6.1	41.52	3	40.20	39.65	3.1	15,295	0.02%
2021/05/14	1	42.60	6	42.65	42.35	-5	15,213	-0.03%
2021/05/13	5.9	42.97	2	43.20	42.50	3.9	15,101	0.03%
2021/05/12	3	42.30	3	41.87	41.65	0	14,970	0.00%
2021/05/11	3	42.83	6	42.11	41.80	-3	14,889	-0.02%
2021/05/10	10	44.86	2	45.10	44.85	8	14,764	0.05%
2021/05/07	11.1	45.30	18	45.34	45.90	-7	14,805	-0.05%
2021/05/06	3	43.93	1	45.20	43.90	2	14,811	0.01%
2021/05/05	3	45.10	2	45.60	43.90	1	14,819	0.01%
2021/05/04	1	44.90	2.4	44.52	45.00	-1.4	14,918	-0.01%
2021/05/03	1	47.00	2	46.75	46.30	-1	14,913	-0.01%
2021/04/29	7	48.25	9	48.23	47.70	-2	14,963	-0.01%
2021/04/28	9	50.29	10	50.21	50.30	-1	14,973	-0.01%
2021/04/27	0	0.00	1.3	48.99	48.85	-1.3	15,031	-0.01%
2021/04/26	4.4	48.99	2	48.93	48.80	2.4	15,380	0.02%
2021/04/23	1.3	47.79	5	47.72	48.00	-3.8	15,402	-0.02%
2021/04/22	40	48.36	58	48.18	47.30	-18	15,496	-0.12%
2021/04/21	11	49.34	26.3	49.20	49.70	-15.3	15,210	-0.10%
2021/04/20	33.3	47.83	24	47.51	47.50	9.3	14,944	0.06%
2021/04/19	11	46.54	11	46.05	46.70	0	15,115	0.00%
2021/04/16	5	46.23	5	46.28	46.65	0	15,137	0.00%
2021/04/15	2	45.05	2	44.90	45.25	0	15,095	0.00%
2021/04/14	15	44.87	9	44.68	44.75	6	15,118	0.04%
2021/04/13	4	46.73	4	46.96	45.70	0	15,079	0.00%
2021/04/12	4	47.18	4	47.36	46.90	0	14,988	0.00%
2021/04/09	23	47.21	2	47.08	46.85	21	14,866	0.14%
2021/04/08	5	46.87	3	45.98	47.50	2	14,645	0.01%
2021/04/07	4	45.43	4	45.69	45.30	0	14,326	0.00%
2021/04/06	0	0.00	4	45.03	45.30	-4	14,332	-0.03%
2021/04/01	10	44.05	1	44.20	44.20	9	14,267	0.06%
2021/03/31	29	45.35	8	45.48	44.25	21	14,237	0.15%
2021/03/30	2	44.70	0	0.00	44.90	2	13,925	0.01%
2021/03/29	3	44.47	5	44.74	44.15	-2	13,837	-0.01%
2021/03/26	10	44.17	13	44.49	44.65	-3	13,744	-0.02%
2021/03/25	1	43.30	10.7	43.22	43.30	-9.7	13,609	-0.07%
2021/03/24	21	43.51	8	43.53	43.05	13	13,697	0.09%
2021/03/23	11	44.29	26.1	44.36	44.10	-15.1	13,653	-0.11%
2021/03/22	6	42.92	14.3	42.97	42.95	-8.3	13,468	-0.06%
2021/03/19	31.1	43.66	31	43.49	43.50	0.1	13,552	0.00%
2021/03/18	50.2	42.91	107	42.80	43.75	-56.8	13,281	-0.43%	大賣/
2021/03/17	100	40.49	35.6	40.53	40.65	64.4	12,769	0.50%
2021/03/16	0	38.40	8	38.07	38.60	-8	11,893	-0.07%
2021/03/15	10	38.09	3.1	38.61	38.20	6.9	11,979	0.06%
2021/03/12	4	37.28	2	37.10	37.40	2	11,844	0.02%
2021/03/11	0	0.00	1	36.40	36.80	-1	12,524	-0.01%
2021/03/09	0	0.00	1	36.60	36.65	-1	13,568	-0.01%
2021/03/08	0	0.00	3	37.10	36.70	-3	13,606	-0.02%
2021/03/05	2	37.10	1	37.10	37.10	1	13,632	0.01%
2021/03/04	0	0.00	5	37.59	37.35	-5	13,696	-0.04%
2021/03/02	3	38.03	3	37.85	37.30	0	13,437	0.00%
2021/02/26	4	37.83	1	37.65	37.70	3	13,320	0.02%
2021/02/25	9	38.34	14.1	38.39	38.95	-5.1	13,274	-0.04%
2021/02/24	1	36.95	3	37.40	37.00	-2	13,110	-0.02%
2021/02/23	4	36.54	15	36.50	36.50	-11	12,989	-0.08%
2021/02/22	1	37.75	3	37.05	37.25	-2	12,899	-0.02%
2021/02/19	2	36.10	11	36.77	37.35	-9	12,757	-0.07%
2021/02/18	21	36.39	21	36.30	36.45	0	12,566	0.00%
2021/02/17	13	35.89	3.2	35.63	35.25	9.8	12,409	0.08%
2021/02/05	0	0.00	1.2	34.41	34.35	-1.2	12,224	-0.01%
2021/02/03	1	34.15	0	0.00	34.35	1	12,306	0.01%
2021/02/02	1	34.70	25	34.64	34.70	-24	12,344	-0.19%
2021/02/01	10	33.21	5	33.47	33.65	5	12,206	0.04%
2021/01/29	22	33.98	19	33.60	33.65	3	12,151	0.02%
2021/01/28	20.4	34.47	1	34.85	34.50	19.4	12,056	0.16%
2021/01/27	9	35.43	2	35.53	35.25	7	11,987	0.06%
2021/01/26	3	35.80	0	0.00	35.00	3	11,917	0.03%
2021/01/25	2	36.28	1	36.00	36.30	1	11,730	0.01%
2021/01/22	6	37.02	5	37.25	37.25	1	11,588	0.01%
2021/01/21	4	37.10	12	36.70	37.10	-8	11,389	-0.07%
2021/01/20	7	37.06	4	37.21	35.70	3	11,107	0.03%
2021/01/19	14	37.19	83	37.11	37.05	-69	10,777	-0.64%
2021/01/18	3	36.18	7	36.31	36.35	-4	10,311	-0.04%
2021/01/15	6.9	35.99	12	36.43	35.55	-5.1	10,167	-0.05%
2021/01/14	4.1	36.36	4	36.23	36.30	0.1	9,987	0.00%
2021/01/13	17	36.34	3	36.35	36.40	14	9,871	0.14%
2021/01/12	20	36.44	86	36.92	35.80	-66	9,708	-0.68%
2021/01/11	0	0.00	7	35.33	35.65	-7	9,181	-0.08%
2021/01/08	2	34.93	0.5	35.25	35.10	1.5	9,041	0.02%
2021/01/07	1	35.10	34	35.16	35.25	-33	8,917	-0.37%
2021/01/06	4	34.88	1	35.15	34.45	3	8,790	0.03%
2021/01/05	1	34.40	5	34.64	34.85	-4	8,607	-0.05%
2021/01/04	0	0.00	16	34.53	34.70	-16	8,560	-0.19%
2020/12/31	1	34.80	0	0.00	34.35	1	8,526	0.01%
2020/12/30	1	34.75	0	0.00	34.70	1	8,473	0.01%
2020/12/29	22	35.04	56	35.25	35.00	-34	8,439	-0.40%
2020/12/28	1	34.65	3	34.50	34.50	-2	8,260	-0.02%
2020/12/25	5	34.46	7.8	34.43	34.40	-2.8	8,197	-0.03%
2020/12/24	2.1	33.64	0	0.00	34.05	2.1	8,103	0.03%
2020/12/22	14.1	33.86	2	33.80	33.50	12.1	8,055	0.15%
2020/12/21	12	33.93	4	34.13	34.35	8	7,954	0.10%
2020/12/18	49.2	34.65	3	34.52	34.70	46.2	7,861	0.59%
2020/12/17	1	34.20	5	34.25	34.95	-4	7,605	-0.05%
2020/12/16	5	34.79	4	34.93	34.55	1	7,451	0.01%
2020/12/15	14	35.68	2	35.48	34.65	12	7,247	0.17%
2020/12/14	10	37.05	5.6	36.86	36.60	4.4	6,932	0.06%
2020/12/11	8.5	36.81	11	36.94	37.15	-2.5	6,728	-0.04%
2020/12/10	52	36.50	2	36.75	36.75	50	6,262	0.80%
2020/12/09	76	37.01	2	36.90	37.05	74	6,067	1.22%
2020/12/08	10	35.94	44	35.72	36.25	-34	5,772	-0.59%
2020/12/07	18	37.24	31	36.97	36.50	-13	5,536	-0.23%
2020/12/04	70	34.74	26.8	35.14	35.70	43.2	4,719	0.91%
2020/12/03	5.1	33.44	38	33.34	33.20	-32.9	3,957	-0.83%
2020/12/02	2	32.15	1	32.35	32.30	1	3,599	0.03%
2020/12/01	7	31.81	12	32.08	32.00	-5	3,505	-0.14%
2020/11/30	2	31.70	9	31.91	31.85	-7	3,431	-0.20%
2020/11/27	4	31.33	2	31.35	31.25	2	3,315	0.06%
2020/11/26	1	31.35	0	0.00	31.50	1	3,295	0.03%
2020/11/25	8	31.25	2	31.48	31.20	6	3,292	0.18%
2020/11/24	7.5	32.16	10	32.01	31.65	-2.5	3,235	-0.08%
2020/11/23	5	31.40	20	31.50	31.95	-15	3,045	-0.49%
2020/11/20	3	30.10	3	30.25	30.20	0	2,843	0.00%
2020/11/19	2	30.53	1.7	30.50	30.35	0.3	2,834	0.01%
2020/11/18	6	30.43	1.8	30.51	30.45	4.2	2,811	0.15%
2020/11/17	0	0.00	1	30.45	30.05	-1	2,786	-0.04%
2020/11/16	0	0.00	7	30.06	30.00	-7	2,838	-0.25%
2020/11/13	2	29.10	3	29.65	29.50	-1	2,841	-0.04%
2020/11/12	4	29.45	1	29.40	29.30	3	2,825	0.11%
2020/11/11	1	29.70	5	30.00	30.00	-4	2,791	-0.14%
2020/11/10	5	29.78	11	29.86	29.85	-6	2,697	-0.22%
2020/11/09	0	0.00	2	29.28	29.30	-2	2,667	-0.07%
2020/11/06	1	28.85	2	28.95	28.90	-1	2,688	-0.04%
2020/11/04	0	0.00	3.7	28.82	28.85	-3.7	2,722	-0.14%
2020/11/02	2	28.00	0.9	28.05	28.05	1.1	2,762	0.04%
2020/10/30	0	0.00	1	28.15	28.15	-1	2,794	-0.04%
2020/10/29	4	28.33	2	28.25	28.40	2	2,774	0.07%
2020/10/28	1	28.80	0	0.00	28.75	1	2,779	0.04%
2020/10/27	2	28.95	1	29.00	29.00	1	2,804	0.04%
2020/10/22	0	0.00	3	29.28	29.40	-3	2,968	-0.10%
2020/10/21	2	28.98	1	29.05	29.10	1	2,991	0.03%
2020/10/20	5	29.00	2	29.25	29.15	3	3,036	0.10%
2020/10/19	1	28.70	0	0.00	28.75	1	3,026	0.03%
2020/10/16	1	28.80	0	0.00	28.85	1	3,060	0.03%
2020/10/14	1	29.30	3	29.45	29.15	-2	3,108	-0.06%
2020/10/13	2	28.75	0	0.00	28.90	2	3,134	0.06%
2020/10/12	4	29.06	3	28.95	29.10	1	3,197	0.03%
2020/10/07	0	0.00	2	28.75	28.65	-2	3,229	-0.06%
2020/10/06	1	28.70	0	0.00	28.75	1	3,276	0.03%
2020/09/30	10	28.60	0	0.00	28.55	10	3,383	0.30%
2020/09/29	0	0.00	2	28.45	28.30	-2	3,453	-0.06%
2020/09/28	0	0.00	7	28.02	28.30	-7	3,589	-0.20%
2020/09/25	7	27.50	0	0.00	27.25	7	3,869	0.18%
2020/09/24	7	28.14	0	0.00	28.05	7	4,006	0.17%
2020/09/23	3	28.70	2	28.75	28.55	1	4,036	0.02%
2020/09/22	6	29.13	0	0.00	28.95	6	4,251	0.14%
2020/09/21	2	29.55	4	29.65	29.45	-2	4,412	-0.05%
2020/09/17	5	29.78	5	29.87	29.90	0	4,521	0.00%
2020/09/16	2	29.50	0	0.00	29.50	2	4,532	0.04%
2020/09/15	0	0.00	3	29.65	29.65	-3	4,594	-0.07%
2020/09/14	4	28.81	5	29.37	29.50	-1	4,750	-0.02%
2020/09/11	5	28.70	4	28.60	28.55	1	4,866	0.02%
2020/09/10	3	29.10	3	29.32	28.95	0	4,959	0.00%
2020/09/09	3	28.97	3	29.30	29.30	0	5,069	0.00%
2020/09/08	2	29.25	2	29.35	29.30	0	5,150	0.00%
2020/09/07	1	29.55	4	29.50	29.30	-3	5,260	-0.06%
2020/09/04	4	28.83	4	29.05	29.10	0	5,470	0.00%
2020/09/03	3	29.40	0	0.00	29.35	3	5,531	0.05%
2020/09/01	6	29.08	1	29.20	29.15	5	5,690	0.09%
2020/08/31	2	29.20	0	0.00	29.10	2	5,780	0.03%
2020/08/28	4	29.51	0	0.00	29.40	4	5,920	0.07%
2020/08/27	2	29.75	0	0.00	29.65	2	6,192	0.03%
2020/08/26	2	29.50	1	29.65	29.65	1	6,893	0.01%
2020/08/25	0	0.00	5	29.86	29.80	-5	6,970	-0.07%
2020/08/20	6	29.22	10	29.45	29.10	-4	7,055	-0.06%
2020/08/19	9	30.91	1	31.05	30.60	8	7,002	0.11%
2020/08/18	6	31.58	8	31.55	31.45	-2	6,951	-0.03%
2020/08/14	1	31.80	0	0.00	31.90	1	7,147	0.01%
2020/08/13	4	32.03	2	32.43	31.85	2	7,177	0.03%
2020/08/12	2	31.78	13	32.32	32.15	-11	7,191	-0.15%
2020/08/11	9	31.83	2	31.80	31.75	7	7,203	0.10%
2020/08/10	2	32.65	0	0.00	32.15	2	7,257	0.03%
2020/08/07	3	31.93	0	0.00	31.90	3	7,338	0.04%
2020/08/06	6	32.26	1	32.70	32.20	5	7,384	0.07%
2020/08/05	3	32.65	2	32.63	32.55	1	7,428	0.01%
2020/08/04	11	32.10	0	0.00	32.05	11	7,553	0.15%
2020/08/03	0	0.00	1	32.05	31.95	-1	7,742	-0.01%
2020/07/31	1	32.15	1	32.10	31.90	0	8,030	0.00%
2020/07/30	1	32.00	3	32.20	32.00	-2	8,114	-0.02%
2020/07/28	2	31.58	0	0.00	30.35	2	8,465	0.02%
2020/07/27	3	30.93	6	31.50	31.20	-3	8,491	-0.04%
2020/07/24	5	31.97	1	31.45	31.45	4	8,488	0.05%
2020/07/22	10	32.63	4	32.56	32.65	6	8,636	0.07%
2020/07/20	2	31.55	3	31.80	31.65	-1	8,689	-0.01%
2020/07/17	2	32.05	3	32.00	31.75	-1	8,692	-0.01%
2020/07/16	1	32.10	5	32.48	32.15	-4	8,729	-0.05%
2020/07/15	5	32.44	8	32.46	32.30	-3	8,733	-0.03%
2020/07/14	2	32.38	0	0.00	32.25	2	8,813	0.02%
2020/07/13	0	0.00	1	32.80	32.80	-1	8,851	-0.01%
2020/07/10	1	32.00	0	0.00	32.00	1	8,986	0.01%
2020/07/09	3	33.22	1	33.05	32.90	2	8,967	0.02%
2020/07/07	2	33.65	5	33.71	33.65	-3	9,043	-0.03%
2020/07/06	22	34.07	7	34.44	34.00	15	9,022	0.17%
2020/07/03	2	33.45	8	33.14	33.40	-6	8,798	-0.07%
2020/07/02	2	32.15	1	31.95	32.40	1	8,730	0.01%
2020/07/01	11	31.95	22	32.20	31.60	-11	8,715	-0.13%
2020/06/30	24	33.71	4	33.80	33.80	20	8,505	0.24%
2020/06/29	1	33.05	7	33.34	33.50	-6	8,367	-0.07%
2020/06/24	3	33.50	5	33.42	33.55	-2	8,360	-0.02%
2020/06/23	1	33.85	0	0.00	33.85	1	8,358	0.01%
2020/06/22	1	34.20	10	34.60	34.20	-9	8,367	-0.11%
2020/06/19	8	34.68	9	35.03	34.80	-1	8,473	-0.01%
2020/06/18	6	34.35	3	34.28	34.50	3	8,355	0.04%
2020/06/17	1	34.20	2	34.10	33.75	-1	8,233	-0.01%
2020/06/16	7	33.32	4	33.18	33.60	3	8,204	0.04%
2020/06/15	3	32.85	2	33.15	32.55	1	8,277	0.01%
2020/06/12	7	32.89	4	32.79	33.25	3	8,262	0.04%
2020/06/11	21	34.08	23	33.63	33.45	-2	8,238	-0.02%
2020/06/10	1	33.50	16	33.03	33.35	-15	8,093	-0.19%
2020/06/09	1	33.25	1	33.20	33.10	0	8,205	0.00%
2020/06/08	0	0.00	8	33.48	33.65	-8	8,314	-0.10%
2020/06/05	2	33.20	1	33.20	33.35	1	8,602	0.01%
2020/06/04	3	33.00	0	0.00	32.90	3	8,829	0.03%
2020/06/03	2	33.30	16	33.27	33.25	-14	8,871	-0.16%
2020/06/02	41	34.11	12	34.21	34.05	29	8,641	0.34%
2020/06/01	1	32.15	21	31.83	32.15	-20	8,011	-0.25%
2020/05/29	3	31.18	1	31.05	30.90	2	7,960	0.03%
2020/05/28	19	31.16	1	31.55	30.90	18	7,960	0.23%
2020/05/27	0	0.00	2	31.85	31.55	-2	7,943	-0.03%
2020/05/26	8	31.36	1	31.50	31.35	7	7,928	0.09%
2020/05/25	4	31.05	4	31.49	31.50	0	7,894	0.00%
2020/05/22	11	31.56	0	0.00	31.40	11	7,883	0.14%
2020/05/21	8	31.78	5	31.90	32.05	3	7,858	0.04%
2020/05/20	1	31.00	0	0.00	31.10	1	7,707	0.01%
2020/05/19	1	30.35	2	30.60	30.45	-1	7,691	-0.01%
2020/05/18	0	0.00	3	30.35	30.25	-3	7,642	-0.04%
2020/05/14	3	31.77	0	0.00	31.15	3	7,541	0.04%
2020/05/13	1	32.35	0	0.00	32.40	1	7,448	0.01%
2020/05/12	3	32.33	7	32.35	32.30	-4	7,429	-0.05%
2020/05/11	5	32.86	6	32.70	32.55	-1	7,377	-0.01%
2020/05/08	2	31.80	4	32.21	32.20	-2	7,245	-0.03%
2020/05/07	1	31.95	40	32.24	31.60	-39	7,055	-0.55%
2020/05/06	17	31.74	27	31.60	31.75	-10	6,778	-0.15%
2020/05/05	104	31.82	46	32.14	32.00	58	6,687	0.87%	大買/
2020/05/04	1	30.00	3	31.18	31.50	-2	6,462	-0.03%
2020/04/30	1	30.70	0	0.00	30.70	1	6,301	0.02%
2020/04/29	5	30.07	0	0.00	30.15	5	6,271	0.08%
2020/04/28	2	30.05	5	30.10	30.10	-3	6,275	-0.05%
2020/04/27	6	30.45	4	30.29	30.35	2	6,328	0.03%
2020/04/24	3	29.50	3	29.47	29.30	0	6,208	0.00%
2020/04/23	0	0.00	2	28.75	28.55	-2	6,138	-0.03%
2020/04/22	2	28.05	2	28.68	28.80	0	6,075	0.00%
2020/04/21	5	29.00	3	28.77	28.60	2	6,050	0.03%
2020/04/20	7	29.36	0	0.00	29.30	7	5,994	0.12%
2020/04/17	3	29.50	0	0.00	29.00	3	5,936	0.05%
2020/04/16	0	0.00	2	29.13	29.25	-2	5,879	-0.03%
2020/04/15	9	29.13	3	29.55	29.60	6	5,868	0.10%
2020/04/14	1	28.50	25	28.34	28.55	-24	5,710	-0.42%
2020/04/13	5	27.95	1	28.00	27.90	4	5,703	0.07%
2020/04/10	2	28.48	0	0.00	28.45	2	5,665	0.04%
2020/04/09	1	28.60	4	28.86	29.25	-3	5,567	-0.05%
2020/04/08	0	28.30	1	28.10	28.35	-1	5,455	-0.02%
2020/04/07	0	0.00	3	27.23	27.55	-3	5,460	-0.05%
2020/04/06	2	26.65	2	26.83	26.75	0	5,338	0.00%
2020/04/01	0	0.00	8	26.75	26.95	-8	5,322	-0.15%
2020/03/31	0	0.00	2	26.63	26.60	-2	5,317	-0.04%
2020/03/30	4	26.25	11	26.18	26.60	-7	5,286	-0.13%
2020/03/27	2	26.83	16	26.73	26.15	-14	5,279	-0.27%
2020/03/26	10	26.70	9	26.59	26.60	1	5,191	0.02%
2020/03/25	28	26.89	0	0.00	26.55	28	5,159	0.54%
2020/03/23	0	0.00	1.5	25.28	25.20	-1.5	4,975	-0.03%
2020/03/20	0	0.00	1	26.00	25.95	-1	5,061	-0.02%
2020/03/19	1	22.95	20	24.80	24.30	-19	4,986	-0.38%
2020/03/18	1	25.10	0	0.00	25.00	1	4,972	0.02%
2020/03/17	4	25.05	2	25.48	25.45	2	4,949	0.04%
2020/03/16	1	25.50	0	0.00	25.50	1	4,935	0.02%
2020/03/13	5	25.91	0	0.00	26.95	5	4,851	0.10%
2020/03/12	6	28.58	6	28.50	28.10	0	4,697	0.00%
2020/03/11	76	31.11	65	30.13	29.80	11	4,571	0.24%
2020/03/10	6	30.95	8	31.63	32.50	-2	4,266	-0.05%
2020/03/09	6	31.12	7	31.39	30.70	-1	4,076	-0.02%
2020/03/06	3	30.30	0	0.00	30.55	3	3,927	0.08%
2020/03/05	0	0.00	1	30.00	30.10	-1	3,952	-0.03%
2020/03/04	3	29.40	0	0.00	29.40	3	4,006	0.07%
2020/03/02	1	28.75	1	28.65	29.15	0	4,070	0.00%
2020/02/27	6	29.62	3	30.00	29.45	3	4,078	0.07%
2020/02/26	1	30.50	2	30.55	30.45	-1	4,107	-0.02%
2020/02/25	0	0.00	2	30.53	30.65	-2	4,183	-0.05%
2020/02/24	8	31.10	8	30.95	31.00	0	4,323	0.00%
2020/02/20	1	31.30	1	31.35	31.25	0	4,427	0.00%
2020/02/19	4	31.13	0	0.00	31.10	4	4,564	0.09%
2020/02/18	1	30.95	4	31.25	31.25	-3	4,850	-0.06%
2020/02/17	2	30.85	1	30.70	30.75	1	5,074	0.02%
2020/02/14	0	0.00	3	30.95	31.05	-3	5,331	-0.06%
2020/02/13	1	30.85	1	31.00	30.65	0	5,861	0.00%
2020/02/12	3	30.78	2	30.80	30.75	1	6,180	0.02%
2020/02/11	2	30.60	5	30.43	30.75	-3	7,164	-0.04%
2020/02/10	8	29.29	0	0.00	30.00	8	7,657	0.10%
2020/02/07	4	30.08	1	29.90	30.00	3	7,673	0.04%
2020/02/06	2	30.30	0	0.00	30.60	2	7,685	0.03%
2020/02/05	1	29.60	0	0.00	29.70	1	7,674	0.01%
2020/02/04	0	0.00	1	29.40	29.55	-1	7,664	-0.01%
2020/02/03	1	27.80	0	0.00	28.90	1	7,674	0.01%
2020/01/30	9	30.49	0	0.00	29.95	9	7,627	0.12%
2020/01/20	6	33.39	0	0.00	33.25	6	7,551	0.08%
2020/01/17	1	33.95	0	0.00	33.85	1	7,551	0.01%
2020/01/16	2	33.88	1	33.90	33.85	1	7,616	0.01%
2020/01/15	1	33.90	0	0.00	33.90	1	7,683	0.01%
2020/01/14	1	34.35	0	0.00	34.15	1	7,714	0.01%
2020/01/13	1	34.10	1	34.20	34.15	0	7,759	0.00%
2020/01/10	3	34.00	3	33.92	34.00	0	7,806	0.00%
2020/01/09	0	0.00	2	34.20	34.25	-2	7,821	-0.03%
2020/01/08	1	32.85	0	0.00	32.60	1	7,834	0.01%
2020/01/07	1.1	32.88	5	33.00	32.70	-3.9	7,993	-0.05%
2020/01/06	5.2	33.77	2	33.85	33.40	3.2	8,007	0.04%
2020/01/03	2.1	34.17	1	34.05	34.20	1.1	8,018	0.01%
2019/12/31	3.2	34.47	0	0.00	34.25	3.2	8,043	0.04%
2019/12/30	0.1	34.90	0	0.00	35.10	0.1	7,973	0.00%
2019/12/27	4	35.15	0	0.00	35.30	4	7,972	0.05%
2019/12/26	2	34.50	0	0.00	34.40	2	7,974	0.03%
2019/12/25	7	34.59	0	0.00	34.75	7	8,056	0.09%
2019/12/24	7	34.67	0	0.00	34.60	7	8,197	0.09%
2019/12/23	2	35.30	0	0.00	35.20	2	8,229	0.02%
2019/12/18	1	35.90	0	0.00	35.90	1	8,293	0.01%
2019/12/17	1	36.00	3	36.03	36.25	-2	8,288	-0.02%
2019/12/16	1	35.25	1	35.55	35.55	0	8,217	0.00%
2019/12/12	2	35.63	0	0.00	35.85	2	8,124	0.02%
2019/12/11	0	0.00	1	35.50	35.45	-1	8,152	-0.01%
2019/12/10	1	35.20	2	35.15	35.15	-1	8,208	-0.01%
2019/12/09	0	0.00	1	35.15	35.15	-1	8,308	-0.01%
2019/12/05	1	35.05	0	0.00	35.20	1	8,441	0.01%
2019/12/03	0	0.00	1	34.55	34.20	-1	8,557	-0.01%
2019/12/02	2	33.70	1	33.85	34.00	1	8,711	0.01%
2019/11/29	6	34.23	0	0.00	34.25	6	8,695	0.07%
2019/11/28	1	35.25	0	0.00	35.20	1	8,632	0.01%
2019/11/25	2	35.75	0	0.00	35.65	2	8,679	0.02%
2019/11/22	0.3	35.05	1	35.25	35.15	-0.7	8,752	-0.01%
2019/11/21	1	35.70	0	0.00	36.00	1	8,769	0.01%
2019/11/19	1	36.85	0	0.00	37.10	1	8,699	0.01%
2019/11/18	2	36.70	1	36.75	36.75	1	8,677	0.01%
2019/11/15	3	37.37	4	36.64	36.25	-1	8,639	-0.01%
2019/11/14	5	36.98	5	37.24	36.70	0	8,431	0.00%
2019/11/13	16	38.10	21	37.91	37.80	-5	8,297	-0.06%
2019/11/12	6	37.83	18	37.38	38.00	-12	8,142	-0.15%
2019/11/11	3	35.60	4	35.61	35.95	-1	7,823	-0.01%
2019/11/08	30	34.90	22	35.14	35.80	8	7,792	0.10%
2019/11/07	15	32.71	21.1	32.99	33.40	-6.1	7,242	-0.08%
2019/11/06	0	0.00	1	30.70	30.40	-1	6,951	-0.01%
2019/11/05	1	30.45	0	0.00	30.50	1	7,313	0.01%
2019/10/31	1	30.20	0	0.00	30.20	1	7,695	0.01%
2019/10/29	2	30.45	1	30.65	30.30	1	7,851	0.01%
2019/10/28	4	31.00	5	30.76	30.70	-1	7,960	-0.01%
2019/10/25	1	31.20	1	31.60	31.20	0	8,022	0.00%
2019/10/24	0	0.00	1	31.70	31.70	-1	8,071	-0.01%
2019/10/23	0	0.00	1	31.40	31.45	-1	8,127	-0.01%
2019/10/22	6	30.74	0	0.00	30.75	6	8,168	0.07%
2019/10/21	0.1	31.00	0	0.00	31.00	0.1	8,206	0.00%
2019/10/18	5	31.22	1	31.55	31.75	4	8,207	0.05%
2019/10/17	2	30.98	0	0.00	31.45	2	8,213	0.02%
2019/10/16	2	30.70	0	0.00	30.80	2	8,214	0.02%
2019/10/15	6	31.18	0	0.00	30.65	6	8,252	0.07%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/07	1	32.30	1	32.65	32.40	0	8,202	0.00%
2019/10/04	0	0.00	21	32.47	32.30	-21	8,180	-0.26%
2019/10/03	4	32.49	1	32.75	32.45	3	8,173	0.04%
2019/10/02	1	32.45	2	32.63	32.95	-1	8,198	-0.01%
2019/10/01	0	0.00	3	32.30	32.95	-3	8,163	-0.04%
2019/09/27	4	32.21	11	32.24	31.55	-7	8,072	-0.09%
2019/09/26	0	0.00	2	33.53	33.45	-2	7,933	-0.03%
2019/09/25	0	0.00	10	32.75	33.20	-10	7,902	-0.13%
2019/09/24	2	33.00	1	33.00	33.20	1	7,911	0.01%
2019/09/23	2	33.60	0	0.00	33.45	2	7,902	0.03%
2019/09/20	0	0.00	1	33.40	33.40	-1	7,900	-0.01%
2019/09/19	0	0.00	5	32.85	33.10	-5	7,870	-0.06%
2019/09/18	0	0.00	2	33.20	33.30	-2	7,826	-0.03%
2019/09/17	1	32.95	6	32.93	32.80	-5	7,767	-0.06%
2019/09/16	10	33.51	31	33.50	33.40	-21	7,735	-0.27%
2019/09/12	7	33.69	14	33.81	34.00	-7	7,669	-0.09%
2019/09/11	17	33.26	13	33.42	33.45	4	7,566	0.05%
2019/09/10	0	0.00	0.7	32.35	32.50	-0.7	7,436	-0.01%
2019/09/09	1	33.55	11	32.98	32.65	-10	7,367	-0.14%
2019/09/06	2	32.85	8	32.91	32.90	-6	7,200	-0.08%
2019/09/05	3	32.38	0	0.00	32.50	3	7,044	0.04%
2019/09/04	7	32.22	11	31.93	32.15	-4	6,853	-0.06%
2019/09/03	0	0.00	3	31.22	31.20	-3	6,666	-0.05%
2019/09/02	7	31.08	1	31.15	31.20	6	6,637	0.09%
2019/08/30	3	30.85	0	0.00	30.80	3	6,613	0.05%
2019/08/29	8	30.71	8	30.75	30.70	0	6,570	0.00%
2019/08/28	3	30.38	0	0.00	30.10	3	6,521	0.05%
2019/08/27	18	30.75	0	0.00	30.70	18	6,492	0.28%
2019/08/26	0	0.00	16	30.44	30.25	-16	6,376	-0.25%
2019/08/23	3	30.13	0	0.00	30.00	3	6,289	0.05%
2019/08/22	6	30.88	6	30.40	30.55	0	6,232	0.00%
2019/08/21	15	30.73	2	30.53	30.55	13	6,268	0.21%
2019/08/20	0	0.00	3.5	30.57	30.60	-3.5	6,373	-0.06%
2019/08/19	0	0.00	1	30.15	30.15	-1	6,273	-0.02%
2019/08/16	7	30.01	5	29.65	29.60	2	6,315	0.03%
2019/08/15	0	0.00	6	29.21	29.40	-6	6,208	-0.10%
2019/08/14	3	29.62	4	29.65	29.10	-1	6,132	-0.02%
2019/08/13	28	30.07	1	30.35	29.60	27	6,004	0.45%
2019/08/12	5	30.18	12	30.67	31.50	-7	5,745	-0.12%
2019/08/08	3	28.60	7	28.80	28.95	-4	5,320	-0.08%
2019/08/07	44	28.26	32	28.28	27.70	12	5,099	0.24%
2019/08/06	6	28.17	2	28.13	28.25	4	4,788	0.08%
2019/08/05	0	0.00	1	28.55	28.45	-1	4,690	-0.02%
2019/08/01	0	0.00	0.8	28.60	28.80	-0.8	4,498	-0.02%
2019/07/31	5	28.55	4	29.04	28.65	1	4,485	0.02%
2019/07/30	0	0.00	1	28.35	28.20	-1	4,404	-0.02%
2019/07/29	1	28.60	5	28.58	28.65	-4	4,356	-0.09%
2019/07/26	0	0.00	1	28.10	28.20	-1	4,290	-0.02%
2019/07/25	0	0.00	2	27.80	28.05	-2	4,201	-0.05%
2019/07/24	0	0.00	26	27.42	27.55	-26	4,103	-0.63%
2019/07/23	0	0.00	17	26.93	26.95	-17	4,053	-0.42%
2019/07/22	1.5	26.22	14	26.57	26.65	-12.5	3,997	-0.31%
2019/07/19	0	0.00	12	26.34	26.05	-12	3,961	-0.30%
2019/07/18	4	25.80	3	26.08	26.10	1	3,956	0.03%
2019/07/17	11	25.93	18	26.24	25.90	-7	3,955	-0.18%
2019/07/16	0	0.00	13	25.87	25.70	-13	3,920	-0.33%
2019/07/15	11	25.09	10	25.25	25.25	1	3,895	0.03%
2019/07/12	4	25.43	2	25.65	25.30	2	3,958	0.05%
2019/07/11	0	0.00	10	25.35	25.55	-10	3,970	-0.25%
2019/07/09	0	0.00	2	25.05	24.85	-2	4,023	-0.05%
2019/07/08	0	0.00	8	24.84	24.90	-8	4,155	-0.19%
2019/07/05	4	24.43	1	24.45	24.45	3	4,362	0.07%
2019/07/04	3	24.52	0	0.00	24.55	3	4,529	0.07%
2019/07/03	0	0.00	3	24.75	24.65	-3	4,828	-0.06%
2019/07/02	6	24.38	6	24.66	24.70	0	5,103	0.00%
2019/07/01	0	0.00	9	24.48	24.50	-9	5,257	-0.17%
2019/06/28	6	24.00	5	24.38	23.85	1	5,282	0.02%
2019/06/27	0	0.00	3	24.35	24.30	-3	5,388	-0.06%
2019/06/26	3	23.82	6	24.10	23.90	-3	5,414	-0.06%
2019/06/25	7	23.97	3	24.05	23.85	4	5,463	0.07%
2019/06/24	1	24.10	0	0.00	24.25	1	5,501	0.02%
2019/06/21	0	0.00	12	24.38	24.30	-12	5,719	-0.21%
2019/06/20	0	0.00	4	24.20	24.15	-4	5,828	-0.07%
2019/06/19	0	0.00	13	23.88	23.95	-13	6,047	-0.21%
2019/06/18	3	23.42	0	0.00	23.40	3	6,351	0.05%
2019/06/17	2	23.45	1	23.50	23.45	1	6,867	0.01%
2019/06/14	0	0.00	1	23.55	23.55	-1	7,132	-0.01%
2019/06/13	4	23.53	1	23.55	23.55	3	7,190	0.04%
2019/06/12	2	23.58	1	23.75	23.75	1	7,272	0.01%
2019/06/11	0	0.00	4	23.85	23.70	-4	7,374	-0.05%
2019/06/10	11.5	23.52	9	23.76	23.65	2.5	7,424	0.03%
2019/06/06	27	23.79	0	0.00	23.35	27	7,564	0.36%
2019/06/05	0.1	24.35	18	24.39	24.35	-18	7,642	-0.23%
2019/06/04	0	0.00	20	23.79	23.80	-20	8,110	-0.25%
2019/06/03	2	22.88	6	23.33	23.50	-4	8,206	-0.05%
2019/05/31	1	23.10	12	23.08	23.30	-11	8,267	-0.13%
2019/05/30	1	22.35	1	22.65	22.65	0	8,407	0.00%
2019/05/29	3	22.33	2	22.50	22.35	1	8,489	0.01%
2019/05/28	5	22.30	6	22.60	22.80	-1	8,484	-0.01%
2019/05/27	34	22.70	1	22.40	22.35	33	8,381	0.39%
2019/05/24	2	23.68	0	0.00	23.50	2	8,241	0.02%
2019/05/23	30	23.78	0	0.00	23.40	30	8,245	0.36%
2019/05/22	1	24.30	5	24.57	24.55	-4	8,131	-0.05%
2019/05/21	1	24.00	3	24.40	24.15	-2	8,123	-0.02%
2019/05/20	16	24.36	0	0.00	24.20	16	8,099	0.20%
2019/05/17	32	25.37	0	0.00	24.90	32	8,034	0.40%
2019/05/16	13	25.88	14	26.00	26.10	-1	7,976	-0.01%
2019/05/15	1	26.30	26	26.21	26.40	-25	7,973	-0.31%
2019/05/14	9	24.81	3	24.47	26.00	6	8,024	0.07%
2019/05/13	20	25.54	4	25.43	25.20	16	7,985	0.20%
2019/05/10	3	25.85	12	26.28	25.95	-9	7,966	-0.11%
2019/05/09	32	26.07	0	0.00	25.95	32	7,945	0.40%
2019/05/08	17	26.55	0	0.00	26.45	17	7,903	0.22%
2019/05/07	5	26.60	31	26.78	26.95	-26	7,867	-0.33%
2019/05/06	53	26.54	1	26.40	26.20	52	7,826	0.66%
2019/05/03	0	0.00	16	27.30	27.35	-16	7,787	-0.21%
2019/05/02	0	0.00	8	27.10	27.10	-8	7,744	-0.10%
2019/04/30	0	0.00	12	26.80	26.90	-12	7,734	-0.16%
2019/04/29	25	26.54	0	0.00	26.70	25	7,722	0.32%
2019/04/26	14	26.94	1	27.00	27.00	13	7,663	0.17%
2019/04/25	3	26.93	10	27.27	27.15	-7	7,644	-0.09%
2019/04/24	12	26.94	4	27.05	26.85	8	7,630	0.10%
2019/04/23	20	26.86	20	27.07	27.35	0	7,597	0.00%
2019/04/22	15	27.21	4.2	27.80	27.10	10.8	7,548	0.14%
2019/04/19	2	27.25	31	27.31	27.55	-29	7,499	-0.39%
2019/04/18	35	26.89	6	27.19	26.70	29	7,487	0.39%
2019/04/17	10	27.28	3	27.35	27.40	7	7,426	0.09%
2019/04/16	1	27.40	1.7	27.56	27.60	-0.7	7,380	-0.01%
2019/04/15	3	27.55	1	27.60	27.75	2	7,365	0.03%
2019/04/12	2	27.70	4	27.70	27.45	-2	7,359	-0.03%
2019/04/11	1	28.30	33	28.71	28.30	-32	7,239	-0.44%
2019/04/10	0.8	28.95	1	29.00	29.20	-0.2	7,017	0.00%
2019/04/09	6	28.82	17.4	28.83	29.05	-11.4	6,887	-0.17%
2019/04/08	2	27.98	15	28.07	27.90	-13	6,616	-0.20%
2019/04/03	1	27.05	20	27.28	27.20	-19	6,382	-0.30%
2019/04/02	5	26.83	4	26.90	26.70	1	6,251	0.02%
2019/03/28	0	0.00	2	26.20	26.10	-2	6,048	-0.03%
2019/03/27	0	0.00	0.5	26.35	26.45	-0.5	6,038	-0.01%
2019/03/26	23	27.14	15	27.08	26.60	8	6,024	0.13%
2019/03/25	3	26.78	0	0.00	26.95	3	5,894	0.05%
2019/03/22	1	27.30	14	27.11	26.95	-13	5,890	-0.22%
2019/03/21	7	27.09	31	27.16	26.95	-24	5,757	-0.42%
2019/03/20	8	26.20	21	26.15	26.45	-13	5,487	-0.24%
2019/03/19	12	25.12	26	25.17	25.20	-14	5,169	-0.27%
2019/03/18	1	24.30	0	0.00	24.50	1	4,987	0.02%
2019/03/14	5	23.96	0	0.00	23.90	5	4,976	0.10%
2019/03/13	1	24.10	0	0.00	24.10	1	4,987	0.02%
2019/03/12	7	24.31	9	24.49	24.20	-2	5,001	-0.04%
2019/03/11	15	24.38	2	24.45	24.55	13	4,931	0.26%
2019/03/08	41	24.51	16	24.76	24.60	25	5,016	0.50%
2019/03/07	1	26.00	4	26.18	26.70	-3	4,585	-0.07%
2019/03/06	1	25.85	0	0.00	25.90	1	4,513	0.02%
2019/03/05	8	26.41	1	26.75	25.95	7	4,473	0.16%
2019/03/04	0	0.00	1	26.10	26.15	-1	4,406	-0.02%
2019/02/26	1	25.55	0	0.00	25.50	1	4,380	0.02%
2019/02/25	0.1	25.55	0	0.00	25.65	0.1	4,400	0.00%
2019/02/20	1	25.40	0	0.00	25.40	1	4,740	0.02%
2019/02/13	0.3	25.60	2	25.98	25.70	-1.7	5,207	-0.03%
2019/01/25	0	0.00	2	25.63	25.50	-2	5,897	-0.03%
2019/01/24	1	25.10	2	25.60	25.10	-1	6,015	-0.02%
2019/01/22	4	24.75	7	24.75	24.75	-3	6,241	-0.05%
2019/01/16	0	0.00	1	25.00	24.80	-1	6,763	-0.01%
2019/01/15	0	0.00	3	24.50	24.55	-3	6,861	-0.04%
2019/01/10	4	24.19	3	24.12	24.05	1	7,215	0.01%
2019/01/08	2	24.58	1	24.50	24.85	1	7,352	0.01%
2019/01/07	4	24.76	0	0.00	24.60	4	7,500	0.05%
2019/01/04	1	25.00	0	0.00	25.20	1	7,669	0.01%
2019/01/03	0	0.00	1	25.95	25.85	-1	7,769	-0.01%
2019/01/02	0	0.00	1.2	26.12	26.30	-1.2	7,808	-0.02%
2018/12/26	2	25.50	0	0.00	25.10	2	8,017	0.02%
2018/12/21	2.1	25.71	0	0.00	26.25	2.1	8,660	0.02%
2018/12/20	3	25.95	0	0.00	25.70	3	8,950	0.03%
2018/12/19	1	26.10	0	0.00	26.30	1	9,065	0.01%
2018/12/18	2	26.35	13	26.05	26.10	-11	9,068	-0.12%
2018/12/17	9	26.74	2	26.15	26.30	7	9,002	0.08%
2018/12/14	18.3	27.07	0	0.00	27.05	18.3	8,877	0.21%
2018/12/13	5	27.79	1	28.25	27.80	4	8,790	0.05%
2018/12/12	1	28.20	9.3	28.34	28.30	-8.3	8,790	-0.09%
2018/12/11	2	27.65	1	27.75	27.75	1	8,667	0.01%
2018/12/10	1	27.00	2	27.18	27.50	-1	8,747	-0.01%
2018/12/07	3	27.50	0	0.00	27.30	3	8,732	0.03%
2018/12/06	2	27.18	1.5	27.56	27.60	0.5	8,638	0.01%
2018/12/05	6	27.60	16	27.51	27.45	-10	8,530	-0.12%
2018/12/04	0	0.00	1	27.80	28.20	-1	8,440	-0.01%
2018/12/03	0	0.00	16	28.18	28.05	-16	8,336	-0.19%
2018/11/30	0	0.00	7	27.15	27.30	-7	8,115	-0.09%
2018/11/28	1	27.00	4	27.00	26.65	-3	7,944	-0.04%
2018/11/27	1	26.50	12	26.82	26.85	-11	7,892	-0.14%
2018/11/26	0	0.00	4	25.75	25.80	-4	7,782	-0.05%
2018/11/23	5	25.76	0	0.00	25.70	5	7,765	0.06%
2018/11/22	0.2	26.20	0	0.00	26.20	0.2	7,691	0.00%
2018/11/20	3	26.67	15	27.24	26.55	-12	7,541	-0.16%
2018/11/19	2	26.70	6	26.90	26.75	-4	7,343	-0.05%
2018/11/16	11	26.20	9	25.78	26.20	2	7,267	0.03%
2018/11/15	5	26.61	5	26.81	26.90	0	7,149	0.00%
2018/11/14	2	26.65	1	26.70	26.70	1	7,168	0.01%
2018/11/13	9	26.84	16.7	27.10	27.20	-7.7	7,135	-0.11%
2018/11/12	0	0.00	10	26.85	26.80	-10	7,010	-0.14%
2018/11/09	3.3	26.00	5	26.12	26.15	-1.7	6,859	-0.03%
2018/11/08	7	26.02	27	25.97	25.80	-20	6,755	-0.30%
2018/11/07	6	25.12	4.1	25.22	25.40	1.9	6,632	0.03%
2018/11/06	10.3	25.42	12	25.59	25.25	-1.7	6,595	-0.03%
2018/11/05	0.4	24.95	3	25.10	25.10	-2.6	6,425	-0.04%
2018/11/02	0.2	24.45	7	24.40	24.60	-6.8	6,305	-0.11%
2018/11/01	32	21.90	55	22.79	23.45	-23	6,071	-0.38%
2018/10/31	3	21.25	23	21.32	21.35	-20	5,914	-0.34%
2018/10/30	40.2	20.61	2	20.55	20.20	38.2	5,841	0.65%
2018/10/29	4.1	22.62	0	0.00	22.35	4.1	5,637	0.07%
2018/10/26	10	23.38	33	23.58	23.35	-23	5,586	-0.41%
2018/10/16	3	23.70	1	23.00	22.85	2	5,212	0.04%
2018/10/15	2	23.83	3	24.05	23.60	-1	5,116	-0.02%
2018/10/12	2	22.60	8	23.37	23.50	-6	5,047	-0.12%
2018/10/11	6	21.98	39	22.27	22.50	-33	4,911	-0.67%
2018/10/09	0	0.00	1	23.35	23.60	-1	4,725	-0.02%
2018/10/08	8	23.05	7	23.16	23.25	1	4,622	0.02%
2018/10/05	55	22.71	52	22.60	22.60	3	4,572	0.07%
2018/10/04	2	24.05	2	24.05	24.10	0	4,445	0.00%
2018/10/03	32	24.18	2	24.25	24.25	30	4,271	0.70%
2018/10/02	1	24.25	3	24.10	23.65	-2	4,050	-0.05%
2018/10/01	2	23.75	0	0.00	23.80	2	3,895	0.05%
2018/09/27	0	0.00	1	23.30	23.50	-1	3,837	-0.03%
2018/09/26	5	23.45	9	23.80	23.45	-4	3,783	-0.11%
2018/09/25	2	23.80	6	23.93	23.90	-4	3,659	-0.11%
2018/09/21	2	23.20	6	23.33	23.40	-4	3,469	-0.12%
2018/09/20	6	23.07	63	23.14	22.85	-57	3,252	-1.75%
2018/09/19	2	22.75	9	22.88	22.85	-7	3,122	-0.22%
2018/09/18	42	22.83	10	22.59	22.60	32	3,030	1.06%
2018/09/17	41	21.17	46	21.56	21.90	-5	2,783	-0.18%
2018/09/14	1	20.30	0	0.00	20.35	1	2,841	0.04%
2018/09/13	3	20.03	0	0.00	20.05	3	3,146	0.10%
2018/09/12	3	20.00	3	20.03	20.00	0	3,180	0.00%
2018/09/11	0	0.00	1	20.45	20.40	-1	3,205	-0.03%
2018/09/07	16	21.15	0	0.00	20.85	16	3,315	0.48%
2018/09/05	5	21.00	0	0.00	21.15	5	3,148	0.16%
2018/09/04	0	0.00	1	21.00	21.05	-1	3,237	-0.03%
2018/09/03	1	21.05	0	0.00	20.90	1	3,288	0.03%
2018/08/31	2	21.05	0	0.00	21.05	2	3,319	0.06%
2018/08/30	2	21.10	0	0.00	21.15	2	3,427	0.06%
2018/08/28	1	21.15	0	0.00	21.15	1	3,630	0.03%
2018/08/22	0	0.00	10	21.21	21.20	-10	3,816	-0.26%
2018/08/21	11	21.00	0	0.00	21.05	11	3,919	0.28%
2018/08/20	0	0.00	3	21.05	20.95	-3	3,938	-0.08%
2018/08/17	1	21.35	0	0.00	21.00	1	4,022	0.02%
2018/08/16	1	21.15	0	0.00	21.25	1	4,048	0.02%
2018/08/15	3	21.60	0	0.00	21.40	3	4,052	0.07%
2018/08/14	0	0.00	2	21.85	21.85	-2	4,217	-0.05%
2018/08/13	13	22.00	6	21.71	21.75	7	4,299	0.16%
2018/08/10	5	22.68	42	22.70	22.60	-37	4,250	-0.87%
2018/08/09	1	23.15	0	0.00	23.00	1	4,234	0.02%
2018/08/08	1	23.35	0	0.00	23.25	1	4,258	0.02%
2018/08/06	0	0.00	4	23.05	23.00	-4	4,307	-0.09%
2018/08/03	0	0.00	7	22.76	22.70	-7	4,332	-0.16%
2018/08/02	1	22.30	0	0.00	22.15	1	4,343	0.02%
2018/07/25	0	0.00	1	22.30	22.30	-1	4,908	-0.02%
2018/07/20	0	0.00	4	22.70	22.45	-4	5,025	-0.08%
2018/07/19	5	22.75	2	22.85	22.75	3	5,139	0.06%
2018/07/18	1	22.55	1	22.60	22.40	0	5,194	0.00%
2018/07/17	0	0.00	2	22.65	22.40	-2	5,236	-0.04%
2018/07/12	8	22.50	18	22.48	22.35	-10	5,446	-0.18%
2018/07/11	0	0.00	1	21.70	21.80	-1	5,444	-0.02%
2018/07/09	4	21.76	0	0.00	21.65	4	5,525	0.07%
2018/07/06	2.1	21.25	16	21.23	21.30	-13.9	5,541	-0.25%
2018/07/05	23	21.71	11	21.52	21.30	12	5,561	0.22%
2018/07/04	3	22.15	12	22.59	22.15	-9	5,542	-0.16%
2018/07/03	6	22.88	13	22.90	22.55	-7	5,535	-0.13%
2018/07/02	6	23.30	1	23.40	23.10	5	5,542	0.09%
2018/06/29	0	0.00	7	23.19	23.05	-7	5,572	-0.13%
2018/06/28	4	23.24	0	0.00	23.05	4	5,562	0.07%
2018/06/27	26	23.44	1	23.50	23.30	25	5,630	0.44%
2018/06/26	22	23.45	11	23.28	23.55	11	5,699	0.19%
2018/06/25	26	23.82	28	24.05	23.55	-2	5,702	-0.04%
2018/06/22	13	22.68	27	23.11	24.80	-14	5,558	-0.25%
2018/06/21	0	0.00	6	22.10	23.00	-6	5,293	-0.11%
2018/06/20	1	22.30	30	22.20	22.15	-29	5,330	-0.54%
2018/06/19	28	22.65	1	22.85	22.85	27	5,356	0.50%
2018/06/15	0	0.00	5	22.86	23.20	-5	5,359	-0.09%
2018/06/13	1	23.20	4	23.18	22.95	-3	5,431	-0.06%
2018/06/12	0	0.00	8	23.20	23.00	-8	5,734	-0.14%
2018/06/08	1	22.85	3	22.85	22.85	-2	5,676	-0.04%
2018/06/07	0	0.00	10	23.00	22.75	-10	5,763	-0.17%
2018/06/06	1	22.50	1	22.60	22.65	0	5,743	0.00%
2018/06/05	0	0.00	5	22.20	22.20	-5	5,765	-0.09%
2018/06/04	0	0.00	1	21.95	21.95	-1	5,680	-0.02%
2018/05/31	30	21.95	5	22.15	22.00	25	5,661	0.44%
2018/05/30	0	0.00	15	21.97	22.00	-15	5,602	-0.27%
2018/05/29	0	0.00	12	22.13	22.20	-12	5,563	-0.22%
2018/05/25	2	21.95	0	0.00	21.70	2	5,514	0.04%
2018/05/24	16	21.73	0	0.00	21.70	16	5,436	0.29%
2018/05/23	23	21.37	8	21.45	21.35	15	5,424	0.28%
2018/05/22	26	21.95	10	21.78	21.60	16	5,416	0.30%
2018/05/21	8	21.14	2	21.33	21.95	6	5,258	0.11%
2018/05/18	10	20.71	0	0.00	20.75	10	5,210	0.19%
2018/05/17	1	20.85	0	0.00	20.75	1	5,240	0.02%
2018/05/15	2	21.13	2	21.15	21.10	0	5,266	0.00%
2018/05/14	2	21.50	0	0.00	21.40	2	5,442	0.04%
2018/05/11	1	21.75	0	0.00	21.75	1	5,436	0.02%
2018/05/10	3	22.25	0	0.00	22.30	3	5,382	0.06%
2018/05/09	7	22.11	1	22.00	22.25	6	5,354	0.11%
2018/05/08	2	21.60	3	22.03	22.05	-1	5,160	-0.02%
2018/05/02	0	0.00	7	20.91	20.95	-7	5,090	-0.14%
2018/04/30	0	0.00	5	20.70	20.65	-5	5,084	-0.10%
2018/04/27	0	0.00	1	20.40	20.35	-1	5,081	-0.02%
2018/04/26	0	0.00	1	20.50	20.30	-1	5,077	-0.02%
2018/04/25	10	20.01	3	19.93	20.55	7	5,055	0.14%
2018/04/24	11	21.14	5	21.10	20.95	6	4,979	0.12%
2018/04/23	2	22.08	11	22.14	22.05	-9	4,942	-0.18%
2018/04/20	3	22.00	0	0.00	22.05	3	5,095	0.06%
2018/04/19	7	22.29	0	0.00	22.30	7	5,031	0.14%
2018/04/18	2	22.70	10	22.70	22.60	-8	4,983	-0.16%
2018/04/17	5	22.76	0	0.00	22.70	5	4,968	0.10%
2018/04/16	3	22.92	1	22.90	22.85	2	5,011	0.04%
2018/04/13	1	23.20	0	0.00	23.10	1	4,987	0.02%
2018/04/11	1	23.50	1	23.60	23.50	0	5,006	0.00%
2018/04/10	5	23.42	5	23.45	23.35	0	5,091	0.00%
2018/04/09	1	23.70	10	23.60	23.55	-9	5,137	-0.18%
2018/04/03	4	23.79	0	0.00	23.85	4	5,145	0.08%
2018/04/02	0	0.00	11	24.13	23.85	-11	5,155	-0.21%
2018/03/31	4	24.13	1	24.20	24.05	3	5,160	0.06%
2018/03/30	2	23.80	0	0.00	23.85	2	5,157	0.04%
2018/03/29	56	23.06	0	0.00	23.05	56	5,105	1.10%
2018/03/28	2	23.30	0	0.00	23.30	2	4,980	0.04%
2018/03/27	7	23.48	2	23.68	23.50	5	4,916	0.10%
2018/03/26	6	23.48	0	0.00	23.40	6	4,863	0.12%
2018/03/23	11	23.53	0	0.00	23.70	11	4,814	0.23%
2018/03/22	19	24.66	0	0.00	24.35	19	4,761	0.40%
2018/03/21	11	24.76	0	0.00	24.65	11	4,805	0.23%
2018/03/20	13	24.88	0	0.00	24.85	13	5,135	0.25%
2018/03/19	7	25.11	5	25.15	25.05	2	5,212	0.04%
2018/03/16	12	25.99	0	0.00	25.70	12	5,125	0.23%
2018/03/15	8	25.90	0	0.00	25.80	8	4,877	0.16%
2018/03/14	0	0.00	2	26.40	26.10	-2	5,124	-0.04%
2018/03/13	2	26.40	0	0.00	26.20	2	5,199	0.04%
2018/03/12	1	26.60	1	26.50	26.50	0	5,211	0.00%
2018/03/09	0	0.00	1	26.00	26.05	-1	5,250	-0.02%
2018/03/07	4	25.19	1	25.20	25.15	3	5,552	0.05%
2018/03/06	0	0.00	1	25.45	25.20	-1	6,144	-0.02%
2018/03/05	0	0.00	18	25.35	25.20	-18	6,189	-0.29%
2018/03/01	0	0.00	1	25.00	25.55	-1	6,259	-0.02%
2018/02/26	0	0.00	20	25.00	25.10	-20	6,422	-0.31%
2018/02/23	1	25.15	11	25.05	25.10	-10	6,483	-0.15%
2018/02/12	2	23.43	19	23.46	23.50	-17	6,677	-0.25%
2018/02/09	11	23.00	0	0.00	23.80	11	6,734	0.16%
2018/02/08	2	24.80	0	0.00	24.30	2	6,911	0.03%
2018/02/07	3	24.42	0	0.00	24.50	3	7,146	0.04%
2018/02/06	22	24.54	6	24.18	23.75	16	7,212	0.22%
2018/02/05	9	25.97	0	0.00	26.15	9	7,178	0.13%
2018/02/02	22	26.59	0	0.00	26.60	22	7,402	0.30%
2018/01/31	1	26.70	0	0.00	26.65	1	7,576	0.01%
2018/01/30	3	26.80	0	0.00	26.90	3	7,702	0.04%
2018/01/29	2	26.80	0	0.00	26.75	2	7,807	0.03%
2018/01/26	34	26.81	8	26.79	26.55	26	8,327	0.31%
2018/01/25	4	27.11	2	27.05	26.85	2	8,491	0.02%
2018/01/24	0	0.00	5	26.93	26.90	-5	8,492	-0.06%
2018/01/23	2	26.78	6	26.77	26.85	-4	8,528	-0.05%
2018/01/22	0	0.00	1	26.85	26.75	-1	8,664	-0.01%
2018/01/19	2	27.05	0	0.00	26.90	2	8,949	0.02%
2018/01/18	2	27.00	0	0.00	27.00	2	9,298	0.02%
2018/01/17	3	27.13	0	0.00	27.05	3	9,505	0.03%
2018/01/16	1	26.90	6	27.13	27.30	-5	9,568	-0.05%
2018/01/15	1	26.40	2	26.40	26.35	-1	9,558	-0.01%
2018/01/11	9	26.16	0	0.00	26.10	9	9,681	0.09%
2018/01/10	4	26.11	0	0.00	26.05	4	9,769	0.04%
2018/01/04	0	0.00	1	27.25	27.05	-1	10,909	-0.01%
2018/01/03	0	0.00	4	26.81	26.65	-4	11,278	-0.04%
2018/01/02	0	0.00	2	26.40	26.40	-2	12,507	-0.02%