南茂 (8150)-元大-旗山券商分點個股進出

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
45.90
漲跌
▼1.10
漲幅
-2.34%
成交量
2,725張
產業
上市半導體類股
960人加入追蹤

立即追蹤
本地時間:13:35(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－元大-旗山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-旗山券商分點個股進出
元大-旗山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	4	45.50	45.65	-4	4,735	-0.08%
2024/04/18	0	0.00	0.6	47.15	46.85	-0.6	4,811	-0.01%
2024/04/17	3	47.02	1	47.45	47.45	2	4,924	0.04%
2024/04/16	0	0.00	1	46.85	46.85	-1	4,932	-0.02%
2024/04/15	2	48.03	0	0.00	48.10	2	4,881	0.04%
2024/04/11	3	48.10	0	0.00	48.75	3	4,866	0.06%
2024/04/09	1	48.60	0	0.00	48.85	1	4,812	0.02%
2024/04/08	0	0.00	1	48.60	48.65	-1	4,773	-0.02%
2024/04/02	1	49.15	0	0.00	49.25	1	4,707	0.02%
2024/03/28	0	51.70	14	51.70	51.00	-14	4,426	-0.32%
2024/03/27	8	47.96	10	50.02	50.70	-2	4,216	-0.05%
2024/03/26	3	48.18	0	0.00	48.40	3	4,105	0.07%
2024/03/25	4.6	49.24	1	50.00	49.95	3.6	4,057	0.09%
2024/03/22	7	50.51	0	0.00	50.90	7	4,012	0.17%
2024/03/21	2	49.90	2.2	50.47	51.00	-0.2	3,964	-0.01%
2024/03/20	3	51.03	9	51.07	50.10	-6	3,935	-0.15%
2024/03/19	12	49.48	16	49.70	49.75	-4	3,747	-0.11%
2024/03/18	0	48.55	2	48.63	48.65	-2	3,715	-0.05%
2024/03/15	0	0.00	3	47.25	47.65	-3	3,704	-0.08%
2024/03/14	2	47.28	1	47.60	47.55	1	3,703	0.03%
2024/03/13	0	48.42	6	48.32	48.50	-6	3,701	-0.16%
2024/03/12	6	47.66	2	48.23	48.10	4	3,660	0.11%
2024/03/11	2	47.15	4	47.23	46.90	-2	3,618	-0.06%
2024/03/08	3	47.42	7	46.94	46.90	-4	3,605	-0.11%
2024/03/07	3	46.45	8	46.24	47.15	-5	3,582	-0.14%
2024/03/06	6	46.18	2	46.50	46.65	4	3,501	0.11%
2024/03/05	13	45.77	12	45.03	45.10	1	3,439	0.03%
2024/03/04	10	44.93	6.1	45.52	45.10	4	3,411	0.12%
2024/03/01	0	0.00	3	44.25	43.95	-3	3,303	-0.09%
2024/02/29	0	0.00	33	44.01	44.10	-33	3,258	-1.01%
2024/02/26	1	43.00	2	43.28	43.45	-1	3,173	-0.03%
2024/02/23	4	43.60	3	43.80	43.25	1	3,197	0.03%
2024/02/22	0	0.00	1	43.55	44.00	-1	3,140	-0.03%
2024/02/21	1	43.15	0	0.00	43.15	1	3,103	0.03%
2024/02/20	2	43.50	0	0.00	43.50	2	3,101	0.06%
2024/02/16	1	43.65	0	0.00	43.50	1	3,115	0.03%
2024/02/15	0	0.00	15	43.62	43.65	-15	3,104	-0.48%
2024/02/02	0	0.00	2	41.85	41.95	-2	3,094	-0.06%
2024/01/29	0	0.00	0.5	42.25	42.25	-0.5	3,291	-0.02%
2024/01/25	0	0.00	0.1	42.95	42.80	-0.1	3,605	0.00%
2024/01/23	0	0.00	1	43.90	43.10	-1	3,637	-0.03%
2024/01/22	1	44.10	0	0.00	43.95	1	3,630	0.03%
2024/01/19	2.5	43.88	3	43.78	43.70	-0.5	3,632	-0.01%
2024/01/18	0	0.00	1	43.05	42.95	-1	3,565	-0.03%
2024/01/17	0	0.00	1	42.90	43.00	-1	3,746	-0.03%
2024/01/15	2	43.45	0	0.00	43.20	2	4,088	0.05%
2024/01/12	3.1	43.20	3	43.38	42.80	0.1	4,073	0.00%
2024/01/11	2	43.55	0	0.00	43.50	2	3,950	0.05%
2024/01/04	2	41.90	1	42.00	42.10	1	3,845	0.03%
2023/12/20	2	41.90	2	42.55	42.45	0	3,712	0.00%
2023/12/19	1	42.80	7	42.76	42.90	-6	3,654	-0.16%
2023/12/18	1	44.25	7.1	44.02	43.70	-6.1	3,609	-0.17%
2023/12/15	1	43.20	1	43.55	43.10	0	3,550	0.00%
2023/12/14	2	43.23	2	43.45	43.35	0	3,466	0.00%
2023/12/13	12	42.30	4	42.65	43.15	8	3,404	0.23%
2023/12/12	1	42.75	6	42.75	42.45	-5	3,348	-0.15%
2023/12/11	19	42.40	5	42.45	42.40	14	3,319	0.42%
2023/12/08	9	42.47	40	42.48	42.45	-31	3,282	-0.94%
2023/12/05	5	41.30	3	41.70	41.85	2	3,206	0.06%
2023/12/04	5	41.78	0	0.00	42.00	5	3,208	0.16%
2023/12/01	2	41.35	2	40.85	41.10	0	3,234	0.00%
2023/11/30	0	0.00	10	40.80	40.80	-10	3,201	-0.31%
2023/11/29	0	0.00	2	40.40	40.35	-2	3,166	-0.06%
2023/11/28	0.2	40.05	4.2	40.08	40.20	-4	3,156	-0.13%
2023/11/24	12	39.43	2	39.43	39.40	10	3,174	0.31%
2023/11/22	0	0.00	25	39.79	39.85	-25	3,338	-0.75%
2023/11/21	1	39.35	6	39.40	39.50	-5	3,305	-0.15%
2023/11/20	3.1	39.08	2	39.05	39.05	1.1	3,285	0.03%
2023/11/17	1	38.60	0.1	38.80	38.70	0.9	3,289	0.03%
2023/11/16	1	38.55	3	38.35	38.45	-2	3,273	-0.06%
2023/11/14	4	38.28	5	38.18	38.15	-1	3,238	-0.03%
2023/11/13	6	38.00	1	38.00	38.15	5	3,226	0.15%
2023/11/10	5.1	37.94	3	38.02	37.75	2.1	3,212	0.06%
2023/11/09	2	37.70	4	37.80	37.40	-2	3,172	-0.06%
2023/11/08	8	37.40	1	37.25	37.35	7	3,149	0.22%
2023/11/07	7.1	37.55	2	37.50	37.35	5.1	3,090	0.16%
2023/11/06	1.1	37.73	0	0.00	37.80	1.1	3,057	0.04%
2023/11/03	28.1	38.97	0	0.00	37.95	28.1	2,995	0.94%
2023/11/02	0	0.00	3.1	41.70	42.05	-3.1	2,742	-0.11%
2023/11/01	2	40.88	1	41.45	41.30	1	2,770	0.04%
2023/10/31	28	40.89	1	41.25	40.95	27	2,819	0.96%
2023/10/30	0.1	40.70	0	0.00	40.65	0.1	2,800	0.00%
2023/10/27	4	41.45	0	0.00	40.90	4	2,781	0.14%
2023/10/26	1	41.70	2	41.43	41.45	-1	2,757	-0.04%
2023/10/25	1	42.86	8	42.84	42.00	-7	2,710	-0.26%
2023/10/24	3	41.83	42	42.03	42.15	-39	2,516	-1.55%
2023/10/23	40	41.49	37	41.79	41.40	3	2,312	0.13%
2023/10/20	2	39.95	9	39.85	39.85	-7	2,121	-0.33%
2023/10/19	2	39.50	0	0.00	39.55	2	2,097	0.10%
2023/10/18	0	0.00	2	39.10	39.95	-2	2,111	-0.09%
2023/10/17	0	0.00	2	39.45	39.00	-2	2,098	-0.10%
2023/10/13	3	39.00	0	0.00	39.05	3	2,128	0.14%
2023/10/05	0	0.00	2	37.80	37.90	-2	2,140	-0.09%
2023/09/22	1	38.25	0	0.00	38.50	1	2,386	0.04%
2023/09/15	0	0.00	4	39.40	39.20	-4	2,641	-0.15%
2023/09/14	2	38.95	1	39.10	39.00	1	2,678	0.04%
2023/09/13	2	39.15	1	39.10	38.95	1	2,713	0.04%
2023/09/12	0	0.00	1	39.55	39.70	-1	2,728	-0.04%
2023/09/11	1	39.30	0	0.00	39.00	1	2,770	0.04%
2023/09/08	4	39.49	2	39.45	39.60	2	2,798	0.07%
2023/09/07	5	40.10	8	40.36	40.35	-3	2,809	-0.11%
2023/09/06	2	40.15	1	39.65	40.00	1	2,775	0.04%
2023/09/05	0	0.00	3	38.68	38.80	-3	2,697	-0.11%
2023/09/04	1	38.80	0	0.00	38.70	1	2,707	0.04%
2023/09/01	0	0.00	4	38.55	38.50	-4	2,726	-0.15%
2023/08/31	0	0.00	1	38.35	38.35	-1	2,721	-0.04%
2023/08/29	9	37.78	9	37.71	37.75	0	2,723	0.00%
2023/08/28	7	38.54	9	37.84	37.95	-2	2,689	-0.07%
2023/08/24	0	0.00	2.2	36.93	36.90	-2.2	2,618	-0.08%
2023/08/23	0.1	36.55	2	37.05	37.00	-1.9	2,712	-0.07%
2023/08/21	2	36.80	0	0.00	36.60	2	2,779	0.07%
2023/08/17	0	0.00	2	35.80	35.85	-2	2,778	-0.07%
2023/08/11	2	37.00	1	37.05	37.05	1	2,765	0.04%
2023/08/10	5	36.25	6	36.66	36.70	-1	2,765	-0.04%
2023/08/07	3	37.35	4	37.25	37.35	-1	2,714	-0.04%
2023/08/04	8	36.23	6	36.46	36.30	2	2,659	0.08%
2023/07/31	0.1	35.90	0	0.00	35.75	0.1	2,669	0.00%
2023/07/27	0.1	35.85	2	35.55	35.75	-1.9	2,642	-0.07%
2023/07/20	3	35.65	0	0.00	35.70	3	2,652	0.11%
2023/07/19	0	0.00	5	36.25	36.20	-5	2,626	-0.19%
2023/07/14	0	0.00	2.2	35.35	35.45	-2.2	2,609	-0.08%
2023/07/13	2	34.75	0	0.00	34.60	2	2,607	0.08%
2023/07/12	0	0.00	1	34.90	34.80	-1	2,593	-0.04%
2023/07/11	0	0.00	2	35.10	35.10	-2	2,604	-0.08%
2023/07/10	1	34.85	0	0.00	34.70	1	2,638	0.04%
2023/07/06	0.2	36.28	0	0.00	36.10	0.2	2,648	0.01%
2023/07/04	0.1	36.00	0	0.00	35.70	0.1	2,677	0.00%
2023/07/03	7	36.04	1	35.60	35.60	6	2,706	0.22%
2023/06/30	0	0.00	1	36.55	36.50	-1	2,701	-0.04%
2023/06/29	6	36.34	2	36.55	36.35	4	2,720	0.15%
2023/06/28	4	39.00	0	0.00	38.95	4	2,620	0.15%
2023/06/27	1.1	39.16	0	0.00	39.15	1.1	2,536	0.04%
2023/06/26	0.9	39.68	0.1	39.85	39.70	0.8	2,484	0.03%
2023/06/21	0	0.00	1	39.30	39.35	-1	2,444	-0.04%
2023/06/19	2	38.90	0	0.00	38.75	2	2,383	0.08%
2023/06/16	1.1	39.30	0	0.00	39.45	1.1	2,348	0.04%
2023/06/15	3	38.93	4	38.96	39.00	-1	2,320	-0.04%
2023/06/14	2	39.55	0	0.00	39.35	2	2,306	0.09%
2023/06/13	3	40.20	0	0.00	39.80	3	2,278	0.13%
2023/06/12	2	39.90	1	40.05	40.30	1	2,251	0.04%
2023/06/09	2	40.05	1	39.95	40.05	1	2,239	0.04%
2023/06/08	1	40.85	2	40.95	40.70	-1	2,223	-0.04%
2023/06/07	2	40.73	6	40.81	40.85	-4	2,230	-0.18%
2023/06/06	2	40.33	11	40.55	40.60	-9	2,214	-0.41%
2023/06/05	2	40.50	3	40.68	40.55	-1	2,226	-0.04%
2023/06/02	2	40.25	3	40.17	40.15	-1	2,252	-0.04%
2023/06/01	3	40.05	4	40.04	40.00	-1	2,247	-0.04%
2023/05/31	2	39.30	1	39.40	39.50	1	2,257	0.04%
2023/05/30	7	39.32	1	39.35	39.05	6	2,248	0.27%
2023/05/29	9	40.06	3	40.15	39.55	6	2,282	0.26%
2023/05/26	2	39.45	1	39.25	39.50	1	2,283	0.04%
2023/05/24	2	38.63	0	0.00	38.35	2	2,278	0.09%
2023/05/19	1	38.45	0	0.00	38.40	1	2,315	0.04%
2023/05/17	0	0.00	2	38.08	38.50	-2	2,333	-0.09%
2023/05/15	0	0.00	1	37.60	37.85	-1	2,334	-0.04%
2023/05/12	2	37.83	1	38.00	37.75	1	2,346	0.04%
2023/05/09	2	38.50	0	0.00	38.20	2	2,375	0.08%
2023/05/08	0	0.00	2	38.73	38.85	-2	2,384	-0.08%
2023/05/05	2	38.03	0	0.00	38.10	2	2,412	0.08%
2023/05/04	1	37.45	0	0.00	37.55	1	2,478	0.04%
2023/04/28	2	36.85	0	0.00	37.00	2	2,618	0.08%
2023/04/27	1	36.45	0	0.00	36.40	1	2,568	0.04%
2023/04/25	2	36.65	0	0.00	36.60	2	2,572	0.08%
2023/04/21	3	37.70	0	0.00	37.30	3	2,560	0.12%
2023/04/20	0	0.00	1	38.40	38.05	-1	2,554	-0.04%
2023/04/19	1	38.40	0	0.00	38.20	1	2,561	0.04%
2023/04/14	1	38.65	0	0.00	38.85	1	2,518	0.04%
2023/04/13	4	39.00	12	38.99	38.70	-8	2,528	-0.32%
2023/04/12	3	38.80	0	0.00	39.15	3	2,502	0.12%
2023/04/11	0	0.00	2	39.00	39.05	-2	2,474	-0.08%
2023/04/06	11	38.87	0	0.00	39.10	11	2,365	0.47%
2023/03/31	3	37.90	0	0.00	38.35	3	2,317	0.13%
2023/03/30	0	0.00	3	37.42	37.50	-3	2,223	-0.13%
2023/03/29	2	36.95	0	0.00	37.00	2	2,203	0.09%
2023/03/27	1	37.00	0	0.00	36.90	1	2,253	0.04%
2023/03/24	2	37.03	0	0.00	37.05	2	2,270	0.09%
2023/03/23	0	0.00	11	36.96	36.90	-11	2,269	-0.48%
2023/03/22	4	37.09	1	37.10	37.10	3	2,276	0.13%
2023/03/20	0	0.00	2	36.40	36.75	-2	2,262	-0.09%
2023/03/17	2	35.85	1.2	35.87	35.95	0.8	2,258	0.03%
2023/03/16	1.2	35.62	0	0.00	35.70	1.2	2,233	0.05%
2023/03/15	2	36.70	0	0.00	36.30	2	2,230	0.09%
2023/03/14	1	36.55	0.3	36.50	36.60	0.7	2,250	0.03%
2023/03/10	0	0.00	4	36.90	37.30	-4	2,264	-0.18%
2023/03/09	0	0.00	1	37.55	37.60	-1	2,269	-0.04%
2023/03/08	2	37.58	0	0.00	37.65	2	2,280	0.09%
2023/03/07	0	0.00	6	37.47	37.70	-6	2,256	-0.27%
2023/03/06	10	37.00	0	0.00	37.00	10	2,209	0.45%
2023/03/03	0	0.00	2	36.75	36.70	-2	2,209	-0.09%
2023/03/02	0	0.00	20	36.38	36.35	-20	2,212	-0.90%
2023/03/01	16	35.83	0	0.00	36.05	16	2,198	0.73%
2023/02/24	1	36.20	21	36.19	36.40	-20	2,134	-0.94%
2023/02/20	5	35.60	0	0.00	35.80	5	2,097	0.24%
2023/02/15	0	0.00	2	35.45	35.35	-2	2,208	-0.09%
2023/02/14	0	0.00	1	35.40	35.60	-1	2,218	-0.05%
2023/02/09	5	35.95	5	35.80	35.80	0	2,317	0.00%
2023/02/07	1	35.25	0	0.00	35.50	1	2,334	0.04%
2023/02/02	0	0.00	11	35.62	35.80	-11	2,255	-0.49%
2023/02/01	2	34.80	0	0.00	34.65	2	2,211	0.09%
2023/01/31	10	34.60	0	0.00	34.60	10	2,197	0.46%
2023/01/30	0.1	33.95	0	0.00	34.05	0.1	2,153	0.00%
2023/01/16	0	0.00	11	33.51	33.65	-11	2,219	-0.50%
2023/01/11	0	0.00	1.2	33.80	33.80	-1.2	2,545	-0.05%
2023/01/10	0	0.00	6	33.75	33.80	-6	2,593	-0.23%
2023/01/09	0.2	33.56	6	33.70	33.70	-5.8	2,612	-0.22%
2023/01/06	0.1	33.45	0	0.00	33.35	0.1	2,612	0.00%
2023/01/04	1	33.25	0	0.00	33.40	1	2,666	0.04%
2023/01/03	0	0.00	1	33.70	33.70	-1	2,694	-0.04%
2022/12/23	16	32.80	16	32.16	32.90	0	2,727	0.00%
2022/12/22	0	0.00	1	32.65	32.50	-1	2,761	-0.04%
2022/12/20	1	33.15	0	0.00	32.45	1	2,801	0.04%
2022/12/14	5	33.40	0	0.00	33.40	5	2,852	0.18%
2022/12/12	1	32.70	1	33.10	33.00	0	2,862	0.00%
2022/12/09	0	0.00	10	33.50	33.30	-10	2,906	-0.34%
2022/12/08	10	33.00	0	0.00	33.10	10	2,922	0.34%
2022/12/06	3	34.12	0	0.00	33.70	3	2,928	0.10%
2022/12/05	0.1	34.85	11	34.75	34.70	-10.9	2,933	-0.37%
2022/12/02	10	34.10	1	34.20	34.20	9	2,933	0.31%
2022/12/01	11	34.14	1	34.25	34.10	10	2,937	0.34%
2022/11/30	1	33.70	0	0.00	33.60	1	2,935	0.03%
2022/11/25	6	33.53	2	33.90	33.50	4	2,954	0.14%
2022/11/24	3	33.52	10	33.45	33.65	-7	2,977	-0.24%
2022/11/23	1	32.95	1	33.00	32.95	0	2,944	0.00%
2022/11/18	3	33.93	1	34.20	33.80	2	2,928	0.07%
2022/11/17	2	33.65	2	33.75	33.95	0	2,898	0.00%
2022/11/16	46	33.52	54	33.41	33.60	-8	2,875	-0.28%
2022/11/15	2	32.95	2	33.20	33.15	0	2,814	0.00%
2022/11/14	7	32.50	1	32.70	32.70	6	2,801	0.21%
2022/11/11	2	32.68	2	32.50	32.50	0	2,784	0.00%
2022/11/09	0	0.00	5	32.45	32.30	-5	2,752	-0.18%
2022/11/08	1	32.15	1	32.00	32.00	0	2,728	0.00%
2022/11/07	0	0.00	1	31.55	31.60	-1	2,706	-0.04%
2022/11/04	1	31.50	1	31.35	31.60	0	2,715	0.00%
2022/11/01	2	31.93	1	31.65	31.65	1	2,720	0.04%
2022/10/31	0	0.00	1	31.75	31.75	-1	2,776	-0.04%
2022/10/27	0	0.00	1	31.55	31.70	-1	2,773	-0.04%
2022/10/26	2	31.10	2	30.60	30.60	0	2,791	0.00%
2022/10/24	2	31.80	2	31.25	31.25	0	2,808	0.00%
2022/10/21	2	32.10	4	32.00	31.85	-2	2,761	-0.07%
2022/10/20	13.1	32.01	5	32.12	32.20	8.1	2,735	0.29%
2022/10/19	21	32.23	6	31.88	32.30	15	2,646	0.57%
2022/10/18	2	30.53	2	31.00	31.00	0	2,465	0.00%
2022/10/14	0	0.00	1	29.30	29.30	-1	2,507	-0.04%
2022/10/13	2	29.33	2	28.78	28.40	0	2,567	0.00%
2022/10/12	2	29.30	1	29.45	29.45	1	2,564	0.04%
2022/10/11	1	29.80	1	29.50	29.50	0	2,598	0.00%
2022/10/07	1	30.75	0	0.00	30.90	1	2,649	0.04%
2022/10/06	1	31.00	0	0.00	31.00	1	2,689	0.04%
2022/10/05	1	30.80	0	0.00	30.95	1	2,703	0.04%
2022/10/03	0	0.00	2	29.70	29.70	-2	2,752	-0.07%
2022/09/28	9	30.35	0	0.00	29.25	9	2,924	0.31%
2022/09/26	2	30.23	0	0.00	29.85	2	3,054	0.07%
2022/09/22	0	0.00	3	32.00	32.00	-3	3,218	-0.09%
2022/09/21	1.1	32.26	0	0.00	32.25	1.1	3,330	0.03%
2022/09/12	3	33.83	0	0.00	33.80	3	3,635	0.08%
2022/09/08	0	0.00	0	34.40	34.25	0	3,649	0.00%
2022/09/01	0	0.00	8	35.45	35.10	-8	3,657	-0.22%
2022/08/26	0	0.00	1	36.95	36.80	-1	3,705	-0.03%
2022/08/24	0.3	36.25	0	0.00	36.10	0.3	3,763	0.01%
2022/08/23	0.2	36.55	1	36.50	36.35	-0.8	3,790	-0.02%
2022/08/19	4	36.85	1	36.85	37.15	3	3,802	0.08%
2022/08/18	2	36.38	1	36.40	36.40	1	3,773	0.03%
2022/08/17	0	0.00	1	36.40	36.45	-1	3,775	-0.03%
2022/08/16	1	36.45	0	0.00	36.50	1	3,765	0.03%
2022/08/12	1	36.20	2	36.23	36.30	-1	3,747	-0.03%
2022/08/11	1	35.70	1	35.50	35.70	0	3,764	0.00%
2022/08/09	1	35.65	0	0.00	35.45	1	3,776	0.03%
2022/08/08	0	0.00	1	34.85	35.60	-1	3,783	-0.03%
2022/08/05	0	0.00	2	34.75	34.90	-2	3,757	-0.05%
2022/08/04	1	34.40	6	33.95	34.20	-5	3,723	-0.13%
2022/08/02	0.1	34.35	9	34.29	34.15	-8.9	3,742	-0.24%
2022/07/29	2	35.60	3	35.82	35.30	-1	3,797	-0.03%
2022/07/28	1	35.60	0	0.00	35.30	1	3,763	0.03%
2022/07/27	1	34.85	8	34.86	35.40	-7	3,794	-0.18%
2022/07/26	1.1	35.65	1	35.15	35.15	0.1	3,804	0.00%
2022/07/25	0.1	35.75	0	0.00	35.80	0.1	3,829	0.00%
2022/07/22	7	35.96	1	35.85	35.95	6	3,843	0.16%
2022/07/21	3	35.80	1	35.90	36.30	2	3,839	0.05%
2022/07/20	3	35.45	0	0.00	35.40	3	3,835	0.08%
2022/07/19	0	0.00	1	35.05	35.20	-1	3,839	-0.03%
2022/07/18	1	34.40	8	34.86	35.00	-7	3,864	-0.18%
2022/07/15	0	0.00	2	33.75	33.85	-2	3,843	-0.05%
2022/07/14	2	33.05	0	0.00	32.95	2	3,835	0.05%
2022/07/13	0	32.95	0	0.00	32.90	0	3,822	0.00%
2022/07/12	2.1	32.32	1	32.10	32.25	1.1	3,819	0.03%
2022/07/08	3	35.18	3	35.32	35.45	0	3,775	0.00%
2022/07/07	0	0.00	2	33.23	34.15	-2	3,746	-0.05%
2022/07/06	15	33.70	0	0.00	33.15	15	3,749	0.40%
2022/07/05	2	33.85	0	0.00	33.95	2	3,748	0.05%
2022/07/04	0.1	33.85	0	0.00	33.60	0.1	3,727	0.00%
2022/07/01	1	35.45	30	35.88	35.45	-29	3,711	-0.78%
2022/06/30	3	36.90	10	36.60	36.95	-7	3,623	-0.19%
2022/06/29	3	39.12	0	0.00	39.10	3	3,526	0.09%
2022/06/28	1.1	45.05	0	0.00	44.80	1.1	3,423	0.03%
2022/06/24	5	45.90	6	45.90	45.60	-1	3,282	-0.03%
2022/06/23	7	45.81	2	45.25	45.75	5	3,261	0.15%
2022/06/22	6	46.89	1	46.70	46.80	5	3,238	0.15%
2022/06/21	2	47.78	0	0.00	47.80	2	3,213	0.06%
2022/06/20	3	47.97	1	47.90	47.10	2	3,226	0.06%
2022/06/17	19	47.89	0	0.00	48.50	19	3,218	0.59%
2022/06/16	1	49.85	1	48.70	48.70	0	3,252	0.00%
2022/06/15	0	0.00	1	49.95	49.90	-1	3,323	-0.03%
2022/06/14	4	48.98	0	0.00	49.40	4	3,365	0.12%
2022/06/13	5	49.56	0	0.00	49.60	5	3,460	0.14%
2022/06/10	0	0.00	1	50.00	50.30	-1	3,515	-0.03%
2022/06/09	1	50.20	0	0.00	50.40	1	3,580	0.03%
2022/06/08	3	50.40	1	50.30	50.50	2	3,600	0.06%
2022/06/07	1	50.20	1	50.40	50.30	0	3,685	0.00%
2022/06/06	13	50.16	2	50.30	50.20	11	3,746	0.29%
2022/06/02	0	0.00	14	49.72	49.75	-14	3,840	-0.36%
2022/06/01	1	49.55	42	49.60	49.60	-41	4,021	-1.02%
2022/05/31	1	48.90	0	0.00	48.55	1	4,144	0.02%
2022/05/30	1	48.85	2	48.93	48.90	-1	4,315	-0.02%
2022/05/27	0	0.00	1	48.35	48.60	-1	4,516	-0.02%
2022/05/25	0	0.00	5	47.69	48.00	-5	6,331	-0.08%
2022/05/24	3	48.07	2	47.95	47.55	1	6,400	0.02%
2022/05/23	0	0.00	3	48.00	48.00	-3	6,431	-0.05%
2022/05/20	2	48.33	0	0.00	48.35	2	6,532	0.03%
2022/05/19	4	47.86	8	48.03	48.35	-4	6,686	-0.06%
2022/05/18	11	47.68	12	47.84	47.85	-1	6,697	-0.01%
2022/05/17	5	46.94	4	47.15	47.30	1	6,838	0.01%
2022/05/16	0	0.00	6	46.43	46.50	-6	6,863	-0.09%
2022/05/13	6	45.93	0	0.00	45.95	6	6,866	0.09%
2022/05/12	8	45.92	2	45.90	45.35	6	6,896	0.09%
2022/05/11	2	45.75	2	46.00	45.85	0	6,903	0.00%
2022/05/10	4	45.84	2	46.00	46.40	2	6,916	0.03%
2022/05/09	3	47.00	0	0.00	46.35	3	6,936	0.04%
2022/05/06	3	47.37	2	47.80	48.10	1	6,993	0.01%
2022/05/05	4	48.21	2	48.15	48.15	2	7,055	0.03%
2022/05/04	4	47.46	1	47.40	47.25	3	7,083	0.04%
2022/05/03	1	47.15	1	47.35	47.25	0	7,167	0.00%
2022/04/29	2	47.15	1	47.75	46.70	1	7,237	0.01%
2022/04/28	1	47.05	1	47.30	46.60	0	7,311	0.00%
2022/04/27	1	45.70	0	0.00	46.50	1	7,377	0.01%
2022/04/26	0	0.00	2	47.35	46.55	-2	7,462	-0.03%
2022/04/25	1	47.75	2	47.05	46.95	-1	7,652	-0.01%
2022/04/22	1	48.50	0	0.00	48.60	1	7,729	0.01%
2022/04/21	4	48.88	4	49.11	48.50	0	8,139	0.00%
2022/04/20	12	48.42	0	0.00	48.35	12	8,983	0.13%
2022/04/19	1	48.60	3	48.78	48.90	-2	9,250	-0.02%
2022/04/18	4	47.81	4	48.20	48.00	0	9,292	0.00%
2022/04/15	0	0.00	1	47.85	47.85	-1	9,303	-0.01%
2022/04/14	1	48.45	0	0.00	48.35	1	9,365	0.01%
2022/04/13	26	48.21	2	48.33	48.30	24	9,407	0.26%
2022/04/12	8	48.21	1	48.60	48.00	7	9,395	0.07%
2022/04/11	1	49.65	0	0.00	48.85	1	9,381	0.01%
2022/04/08	11	50.11	0	0.00	50.10	11	9,381	0.12%
2022/04/06	3	50.70	0	0.00	50.70	3	9,365	0.03%
2022/04/01	1	51.10	0	0.00	51.20	1	9,445	0.01%
2022/03/30	1	51.70	0	0.00	51.70	1	9,584	0.01%
2022/03/29	0	0.00	1	52.00	51.70	-1	9,654	-0.01%
2022/03/24	5	51.78	11	51.80	51.90	-6	9,896	-0.06%
2022/03/23	2	52.10	1	52.10	52.20	1	9,951	0.01%
2022/03/22	1	51.70	0	0.00	52.10	1	10,013	0.01%
2022/03/21	9	52.21	14	52.51	52.10	-5	10,032	-0.05%
2022/03/18	1	51.70	3	51.73	51.70	-2	10,045	-0.02%
2022/03/17	2	51.20	2	51.20	51.40	0	9,960	0.00%
2022/03/16	5	50.50	23	50.95	50.30	-18	9,904	-0.18%
2022/03/15	10	51.06	18.1	51.25	50.80	-8.1	9,856	-0.08%
2022/03/14	6	51.78	6	51.80	51.80	0	9,852	0.00%
2022/03/11	0	0.00	1	51.20	51.50	-1	9,861	-0.01%
2022/03/10	6	51.53	22	51.68	51.30	-16	9,886	-0.16%
2022/03/09	35	50.70	7	50.83	51.10	28	9,853	0.28%
2022/03/08	24	49.88	23	50.65	50.20	1	9,866	0.01%
2022/03/07	17	50.56	46	50.30	50.30	-29	9,792	-0.30%
2022/03/04	6	51.82	9.1	51.81	51.60	-3.1	9,667	-0.03%
2022/03/03	17	51.94	5	52.34	51.80	12	9,586	0.13%
2022/03/02	16	51.20	2	51.40	51.40	14	9,508	0.15%
2022/03/01	38	51.97	6	52.27	51.20	32	9,347	0.34%
2022/02/25	26	50.42	35	51.01	52.00	-9	8,431	-0.11%
2022/02/23	14	48.39	6	48.48	48.50	8	7,671	0.10%
2022/02/22	3	47.70	3	47.65	48.15	0	7,780	0.00%
2022/02/21	13	49.19	8	49.29	49.15	5	7,954	0.06%
2022/02/18	2	48.15	3	48.15	48.75	-1	8,077	-0.01%
2022/02/17	1	48.21	13	48.17	48.25	-12	8,172	-0.15%
2022/02/16	10	47.00	0	0.00	46.95	10	8,150	0.12%
2022/02/15	0.1	46.60	1	46.40	46.30	-1	8,186	-0.01%
2022/02/14	1	46.10	2	46.10	46.50	-1	8,258	-0.01%
2022/02/11	0	0.00	20	47.35	47.40	-20	8,348	-0.24%
2022/02/10	6	47.13	0	0.00	47.40	6	8,586	0.07%
2022/02/09	2	46.68	1	47.10	47.10	1	8,604	0.01%
2022/02/08	1	46.20	5	45.85	46.35	-4	8,631	-0.05%
2022/02/07	10	45.75	0.1	46.25	45.80	10	8,580	0.12%
2022/01/26	7	46.03	1	46.15	46.00	6	8,515	0.07%
2022/01/25	3	46.05	0.4	46.70	45.75	2.6	8,508	0.03%
2022/01/20	6	48.21	3	48.17	48.45	3	8,401	0.04%
2022/01/19	5	48.40	0	0.00	47.80	5	8,344	0.06%
2022/01/18	3.1	50.09	6	50.36	48.80	-2.9	8,256	-0.03%
2022/01/17	14.2	49.61	1	49.50	49.50	13.2	8,058	0.16%
2022/01/14	8.1	50.74	6	50.02	49.15	2.1	7,963	0.03%
2022/01/13	21	51.80	34	52.11	51.30	-13	7,572	-0.17%
2022/01/12	2	48.70	33	49.11	49.70	-31	6,735	-0.46%
2022/01/11	2	47.65	0	0.00	47.10	2	6,510	0.03%
2022/01/10	1	47.25	0	0.00	47.40	1	6,531	0.02%
2022/01/07	5	47.55	0	0.00	47.10	5	6,572	0.08%
2022/01/05	0	0.00	1	48.05	48.10	-1	6,602	-0.02%
2022/01/04	5	48.00	1	48.15	48.05	4	6,610	0.06%
2022/01/03	6	48.34	0	0.00	47.95	6	6,616	0.09%
2021/12/29	11	48.70	2	48.43	48.60	9	6,595	0.14%
2021/12/28	2	48.80	2	49.08	48.50	0	6,615	0.00%
2021/12/27	2	49.03	7	48.99	49.10	-5	6,588	-0.08%
2021/12/23	0	0.00	2	48.02	48.10	-2	6,556	-0.03%
2021/12/22	2	47.73	3	47.95	48.10	-1	6,690	-0.01%
2021/12/21	0	0.00	10	47.35	47.50	-10	6,587	-0.15%
2021/12/20	0	0.00	10	46.70	46.50	-10	6,497	-0.15%
2021/12/17	3	46.75	5	46.83	46.20	-2	6,547	-0.03%
2021/12/16	1	46.70	0	0.00	46.65	1	6,626	0.02%
2021/12/15	5	45.30	3	45.00	45.30	2	6,646	0.03%
2021/12/14	1	45.20	0	0.00	45.05	1	6,732	0.01%
2021/12/13	0	0.00	1	46.70	46.45	-1	6,835	-0.01%
2021/12/10	1	46.25	10	46.50	46.40	-9	6,850	-0.13%
2021/12/09	1	46.40	0	0.00	46.30	1	6,874	0.01%
2021/12/08	2	47.13	7	47.02	46.90	-5	6,888	-0.07%
2021/12/07	16	46.92	1	47.00	46.80	15	6,964	0.22%
2021/12/06	11	46.69	1	46.75	47.25	10	7,034	0.14%
2021/12/03	0	0.00	1	46.10	46.55	-1	7,241	-0.01%
2021/11/30	10	45.20	12	45.27	46.15	-2	8,094	-0.02%
2021/11/29	1	43.70	0	0.00	44.65	1	8,271	0.01%
2021/11/26	8	45.40	27	45.64	45.20	-19	8,644	-0.22%
2021/11/24	1	46.65	1	46.50	46.55	0	8,842	0.00%
2021/11/23	15	46.59	2	46.80	46.25	13	9,368	0.14%
2021/11/22	12	47.35	0	0.00	47.45	12	9,438	0.13%
2021/11/19	1	47.30	3	48.05	47.30	-2	9,517	-0.02%
2021/11/18	7	48.91	9	49.26	48.40	-2	9,498	-0.02%
2021/11/17	2	48.15	29.4	47.97	48.35	-27.4	9,347	-0.29%
2021/11/16	6	46.43	1	46.40	46.30	5	9,213	0.05%
2021/11/15	1	47.00	13	46.69	47.15	-12	9,247	-0.13%
2021/11/12	4	45.70	0	0.00	45.75	4	9,353	0.04%
2021/11/11	13	45.58	0	0.00	45.45	13	9,543	0.14%
2021/11/10	13	45.83	6	45.93	45.80	7	9,771	0.07%
2021/11/09	10	47.30	0	0.00	46.55	10	10,257	0.10%
2021/11/05	1	46.80	3	45.95	46.70	-2	12,495	-0.02%
2021/11/04	2	47.03	6	46.89	46.45	-4	12,611	-0.03%
2021/11/02	0.2	45.65	1	45.65	45.65	-0.8	13,311	-0.01%
2021/10/29	10	46.10	0	0.00	46.15	10	14,127	0.07%
2021/10/28	4	47.10	17	46.79	47.10	-13	14,375	-0.09%
2021/10/27	10	46.15	0	0.00	46.15	10	14,447	0.07%
2021/10/26	2	46.00	0	0.00	45.65	2	14,582	0.01%
2021/10/25	0	0.00	4	45.39	45.50	-4	14,576	-0.03%
2021/10/21	3	46.12	0	0.00	44.90	3	14,726	0.02%
2021/10/20	5	45.86	0	0.00	45.45	5	14,803	0.03%
2021/10/19	0	0.00	8	44.96	45.85	-8	14,875	-0.05%
2021/10/18	2.2	43.99	6	44.14	44.20	-3.8	14,949	-0.03%
2021/10/15	2	44.85	0	0.00	45.10	2	15,039	0.01%
2021/10/14	16	43.06	1	43.55	43.70	15	15,270	0.10%
2021/10/12	15	44.93	0	0.00	44.30	15	15,531	0.10%
2021/10/08	5	46.40	5	45.20	45.20	0	15,779	0.00%
2021/10/07	0	0.00	5	46.20	46.10	-5	15,972	-0.03%
2021/10/06	5	44.95	5	46.80	44.95	0	16,352	0.00%
2021/10/05	1	46.45	5	45.60	46.45	-4	16,496	-0.02%
2021/10/04	7	45.37	13	45.87	44.90	-6	16,513	-0.04%
2021/10/01	4	46.23	1	47.45	46.10	3	16,612	0.02%
2021/09/30	2	48.05	6	48.00	47.70	-4	16,782	-0.02%
2021/09/29	7	48.19	0	0.00	47.55	7	16,754	0.04%
2021/09/28	9	50.78	0	0.00	50.50	9	16,683	0.05%
2021/09/24	3	52.07	0	0.00	52.10	3	16,784	0.02%
2021/09/23	2	51.65	0	0.00	51.80	2	16,730	0.01%
2021/09/17	1	53.70	30	53.46	53.30	-29	16,502	-0.18%
2021/09/16	6	53.93	7	53.76	53.20	-1	16,407	-0.01%
2021/09/15	4	55.05	1	54.60	54.90	3	16,242	0.02%
2021/09/14	2	55.55	3	55.00	55.20	-1	16,241	-0.01%
2021/09/09	9	53.81	9	54.37	54.90	0	16,218	0.00%
2021/09/08	37	54.74	5	54.50	53.60	32	16,168	0.20%
2021/09/07	26	57.33	27	56.90	56.90	-1	16,026	-0.01%
2021/09/06	49	59.38	21	59.49	59.00	28	15,808	0.18%
2021/09/03	3	59.77	22.1	59.34	60.90	-19.1	15,565	-0.12%
2021/09/02	13	58.23	7	57.59	57.10	6	15,242	0.04%
2021/09/01	13	59.65	9	59.73	59.80	4	15,195	0.03%
2021/08/31	0	0.00	8	58.29	58.80	-8	15,020	-0.05%
2021/08/30	3	57.67	18	57.93	58.10	-15	14,967	-0.10%
2021/08/27	29	57.52	23.1	57.68	56.60	6	14,812	0.04%
2021/08/26	3	56.30	9.1	56.47	56.50	-6.1	14,355	-0.04%
2021/08/25	12	56.39	5	55.90	55.30	7	14,292	0.05%
2021/08/24	1	55.50	0	0.00	55.30	1	14,183	0.01%
2021/08/23	0	0.00	2	54.20	55.60	-2	14,114	-0.01%
2021/08/20	2	54.60	5.1	55.21	53.50	-3.1	14,033	-0.02%
2021/08/19	3	54.57	5	54.50	54.00	-2	13,916	-0.01%
2021/08/18	2	53.25	2	53.80	55.20	0	13,872	0.00%
2021/08/17	3	53.10	1	53.60	51.50	2	13,745	0.01%
2021/08/16	19	54.27	7	54.16	53.90	12	13,497	0.09%
2021/08/13	12	56.61	14	57.09	56.40	-2	13,206	-0.02%
2021/08/12	36	56.41	52	56.62	57.30	-16	12,622	-0.13%
2021/08/11	40	55.76	32	56.59	54.00	8	11,454	0.07%
2021/08/10	4	53.55	1	54.60	54.00	3	10,213	0.03%
2021/08/09	7	54.34	2	54.00	54.20	5	10,159	0.05%
2021/08/06	22	56.78	15	56.77	56.20	7	10,026	0.07%
2021/08/05	27	58.28	46	58.38	59.20	-19	9,673	-0.20%
2021/08/04	55	56.37	54	56.45	56.80	1	9,365	0.01%
2021/08/03	39	54.86	45	54.56	56.20	-6	9,201	-0.07%
2021/08/02	19	53.34	5	53.44	53.00	14	8,902	0.16%
2021/07/30	4	53.13	5	53.26	53.30	-1	8,827	-0.01%
2021/07/29	2	51.25	30	51.45	51.80	-28	8,735	-0.32%
2021/07/28	9	49.65	3	49.53	50.80	6	8,793	0.07%
2021/07/27	35	52.20	1	51.60	51.50	34	8,871	0.38%
2021/07/26	10	51.10	46	52.31	52.80	-36	8,887	-0.41%
2021/07/22	10	51.82	0	0.00	51.50	10	9,177	0.11%
2021/07/21	3	50.87	21	51.21	51.60	-18	9,119	-0.20%
2021/07/20	44	51.23	6	50.75	50.50	38	9,067	0.42%
2021/07/19	28	53.91	6.1	53.46	53.30	21.9	8,878	0.25%
2021/07/16	16	53.88	21	54.50	55.20	-5	9,090	-0.06%
2021/07/15	16	53.86	35	54.05	54.30	-19	9,320	-0.20%
2021/07/14	36	51.09	26	52.25	52.60	10	9,389	0.11%
2021/07/13	22	52.95	24	53.29	51.60	-2	9,269	-0.02%
2021/07/12	10	50.54	29	50.91	51.00	-19	9,017	-0.21%
2021/07/09	14	49.28	0	0.00	49.75	14	8,937	0.16%
2021/07/08	23	50.06	8	50.03	50.10	15	9,061	0.17%
2021/07/07	1	49.65	14	50.00	51.20	-13	9,058	-0.14%
2021/07/06	13	49.17	2	48.90	48.80	11	8,977	0.12%
2021/07/05	13	49.09	28	48.83	49.25	-15	9,205	-0.16%
2021/07/02	4	47.86	3	47.67	47.55	1	9,422	0.01%
2021/07/01	1	48.00	11	48.23	48.20	-10	9,486	-0.11%
2021/06/30	0	0.00	10	47.10	47.60	-10	9,534	-0.10%
2021/06/29	12	47.23	0	0.00	47.10	12	9,631	0.12%
2021/06/28	5	47.65	0	0.00	47.80	5	9,965	0.05%
2021/06/25	0	0.00	1	47.80	47.55	-1	10,123	-0.01%
2021/06/24	0	0.00	2	48.45	48.20	-2	10,326	-0.02%
2021/06/22	21	47.10	0	0.00	47.10	21	10,673	0.20%
2021/06/21	2	47.43	9	47.30	47.15	-7	10,830	-0.06%
2021/06/18	7.2	49.17	1	48.90	48.25	6.2	11,158	0.06%
2021/06/17	14	49.38	8	49.28	49.65	6	11,326	0.05%
2021/06/16	7.1	48.80	7	48.80	48.65	0.1	11,718	0.00%
2021/06/15	4	48.55	9	48.62	48.50	-5	12,590	-0.04%
2021/06/11	0	0.00	2	48.23	48.10	-2	13,633	-0.01%
2021/06/10	23	48.10	12	48.16	48.10	11	13,816	0.08%
2021/06/09	7	48.41	3	47.95	47.85	4	14,069	0.03%
2021/06/08	3	48.52	63	48.01	49.00	-60	14,010	-0.43%
2021/06/07	0	0.00	9	46.24	46.15	-9	13,821	-0.07%
2021/06/04	3	46.10	11	45.39	45.20	-8	13,751	-0.06%
2021/06/03	20	46.40	6	46.30	46.45	14	13,755	0.10%
2021/06/02	1	46.25	32.5	46.37	47.05	-31.5	13,713	-0.23%
2021/06/01	3	45.65	3	45.65	45.70	0	13,645	0.00%
2021/05/31	0	0.00	1	45.25	45.55	-1	13,783	-0.01%
2021/05/28	6	45.05	0	0.00	44.95	6	13,867	0.04%
2021/05/27	1	44.35	1	44.00	44.35	0	13,998	0.00%
2021/05/26	12	44.62	1	44.45	44.25	11	14,215	0.08%
2021/05/25	1	44.60	0	0.00	44.95	1	14,463	0.01%
2021/05/21	0.3	42.50	15	42.55	42.35	-14.7	14,601	-0.10%
2021/05/20	0	0.00	12	41.74	41.70	-12	14,780	-0.08%
2021/05/19	10	42.29	0.1	42.55	42.30	9.9	14,983	0.07%
2021/05/18	2	42.48	1	42.25	42.55	1	15,159	0.01%
2021/05/17	0.1	39.60	2	40.25	39.65	-2	15,295	-0.01%
2021/05/14	32	43.28	2.1	44.02	42.35	30	15,213	0.20%
2021/05/13	15	42.75	11.8	41.90	42.50	3.2	15,101	0.02%
2021/05/12	12	40.92	27	40.48	41.65	-15	14,970	-0.10%
2021/05/11	5	42.59	1	41.65	41.80	4	14,889	0.03%
2021/05/10	20	45.23	0	0.00	44.85	20	14,764	0.14%
2021/05/07	11	45.01	10	45.15	45.90	1	14,805	0.01%
2021/05/06	4	44.68	2	44.10	43.90	2	14,811	0.01%
2021/05/05	5	44.50	5	45.40	43.90	0	14,819	0.00%
2021/05/04	3	44.48	6	45.19	45.00	-3	14,918	-0.02%
2021/05/03	20	47.72	8	46.90	46.30	12	14,913	0.08%
2021/04/29	16	48.72	0	0.00	47.70	16	14,963	0.11%
2021/04/28	6.2	50.31	33	50.29	50.30	-26.8	14,973	-0.18%
2021/04/26	1	48.70	8.2	48.97	48.80	-7.2	15,380	-0.05%
2021/04/23	7	47.94	16	47.86	48.00	-9	15,402	-0.06%
2021/04/22	58	50.15	12	48.93	47.30	46	15,496	0.30%
2021/04/21	0	0.00	4	49.83	49.70	-4	15,210	-0.03%
2021/04/20	1	47.55	20	47.59	47.50	-19	14,944	-0.13%
2021/04/19	15	46.57	1	47.10	46.70	14	15,115	0.09%
2021/04/16	1	46.75	1	46.55	46.65	0	15,137	0.00%
2021/04/15	0	0.00	1	44.80	45.25	-1	15,095	-0.01%
2021/04/14	6	44.57	1	44.45	44.75	5	15,118	0.03%
2021/04/13	5	46.81	8	47.40	45.70	-3	15,079	-0.02%
2021/04/12	21	47.52	4	47.39	46.90	17	14,988	0.11%
2021/04/09	19	47.64	4	47.50	46.85	15	14,866	0.10%
2021/04/08	8	46.18	3	46.03	47.50	5	14,645	0.03%
2021/04/07	4	45.99	12	45.69	45.30	-8	14,326	-0.06%
2021/04/01	11	44.24	1	44.35	44.20	10	14,267	0.07%
2021/03/31	12	45.04	2	44.80	44.25	10	14,237	0.07%
2021/03/30	1	43.70	4	44.75	44.90	-3	13,925	-0.02%
2021/03/29	10	45.20	1	44.50	44.15	9	13,837	0.07%
2021/03/26	1	44.65	11	44.00	44.65	-10	13,744	-0.07%
2021/03/25	1	42.80	3	42.80	43.30	-2	13,609	-0.01%
2021/03/24	10	43.65	3	43.80	43.05	7	13,697	0.05%
2021/03/23	3	44.22	21	44.06	44.10	-18	13,653	-0.13%
2021/03/22	11	43.04	2	43.05	42.95	9	13,468	0.07%
2021/03/19	36	43.25	42	43.73	43.50	-6	13,552	-0.04%
2021/03/18	53	43.12	39	43.13	43.75	14	13,281	0.11%
2021/03/17	37	39.52	93	39.72	40.65	-56	12,769	-0.44%
2021/03/16	40.3	38.35	8	38.18	38.60	32.3	11,893	0.27%
2021/03/15	24	38.19	21	38.39	38.20	3	11,979	0.03%
2021/03/12	35	36.99	13	37.40	37.40	22	11,844	0.19%
2021/03/11	22	36.60	20	36.63	36.80	2	12,524	0.02%
2021/03/10	10	36.85	24.3	36.47	36.50	-14.3	13,196	-0.11%
2021/03/09	12	36.38	12	36.49	36.65	0	13,568	0.00%
2021/03/08	25	37.20	25	36.88	36.70	0	13,606	0.00%
2021/03/05	24	37.13	31.8	37.18	37.10	-7.8	13,632	-0.06%
2021/03/04	50	37.80	55	37.44	37.35	-5	13,696	-0.04%
2021/03/03	31	37.22	30	37.75	37.75	1	13,544	0.01%
2021/03/02	12	38.05	62	37.72	37.30	-50	13,437	-0.37%
2021/02/26	39	37.64	15	37.67	37.70	24	13,320	0.18%
2021/02/25	25	38.10	23.8	38.16	38.95	1.2	13,274	0.01%
2021/02/24	11	36.90	7	37.31	37.00	4	13,110	0.03%
2021/02/23	5	36.85	23.4	36.48	36.50	-18.4	12,989	-0.14%
2021/02/22	12	37.04	15	37.73	37.25	-3	12,899	-0.02%
2021/02/19	5	37.25	22	36.97	37.35	-17	12,757	-0.13%
2021/02/18	27	35.91	29	36.32	36.45	-2	12,566	-0.02%
2021/02/17	11	35.66	12	35.84	35.25	-1	12,409	-0.01%
2021/02/05	7	34.46	5	34.45	34.35	2	12,224	0.02%
2021/02/04	0.3	34.05	0	0.00	34.00	0.3	12,219	0.00%
2021/02/03	5	34.35	1	34.35	34.35	4	12,306	0.03%
2021/02/02	11	35.37	0	0.00	34.70	11	12,344	0.09%
2021/02/01	10	33.31	7	33.66	33.65	3	12,206	0.02%
2021/01/29	6	33.93	5	33.75	33.65	1	12,151	0.01%
2021/01/28	5	34.77	0	0.00	34.50	5	12,056	0.04%
2021/01/27	3	35.15	0	0.00	35.25	3	11,987	0.03%
2021/01/26	9	35.28	7.7	35.66	35.00	1.3	11,917	0.01%
2021/01/25	6	36.76	0	0.00	36.30	6	11,730	0.05%
2021/01/22	2	36.83	6	36.96	37.25	-4	11,588	-0.03%
2021/01/21	6	36.65	7	36.81	37.10	-1	11,389	-0.01%
2021/01/20	15	36.02	14	36.05	35.70	1	11,107	0.01%
2021/01/19	12.7	37.14	38	37.31	37.05	-25.3	10,777	-0.23%
2021/01/18	22	36.12	13	36.10	36.35	9	10,311	0.09%
2021/01/15	0	0.00	9	36.43	35.55	-9	10,167	-0.09%
2021/01/14	9	36.18	24	36.28	36.30	-15	9,987	-0.15%
2021/01/13	9	36.26	26.5	36.31	36.40	-17.5	9,871	-0.18%
2021/01/12	7	36.16	7	36.52	35.80	0	9,708	0.00%
2021/01/11	5	35.44	11	35.46	35.65	-6	9,181	-0.07%
2021/01/08	3	34.93	4	34.90	35.10	-1	9,041	-0.01%
2021/01/07	5	34.89	9	35.09	35.25	-4	8,917	-0.04%
2021/01/06	7	35.01	21	35.24	34.45	-14	8,790	-0.16%
2021/01/05	3	34.42	0	0.00	34.85	3	8,607	0.03%
2020/12/31	2	34.50	1	34.45	34.35	1	8,526	0.01%
2020/12/30	9	34.68	0	0.00	34.70	9	8,473	0.11%
2020/12/29	13	34.85	24.5	34.89	35.00	-11.5	8,439	-0.14%
2020/12/28	0	0.00	5	34.42	34.50	-5	8,260	-0.06%
2020/12/25	0	0.00	2	34.50	34.40	-2	8,197	-0.02%
2020/12/24	0	0.00	2	33.65	34.05	-2	8,103	-0.02%
2020/12/23	5	33.46	4	33.40	33.50	1	8,069	0.01%
2020/12/22	10	33.96	14	33.90	33.50	-4	8,055	-0.05%
2020/12/21	10	34.02	3	34.18	34.35	7	7,954	0.09%
2020/12/18	7	34.59	1	35.10	34.70	6	7,861	0.08%
2020/12/17	21	34.65	3	34.70	34.95	18	7,605	0.24%
2020/12/16	22	35.05	5	35.16	34.55	17	7,451	0.23%
2020/12/15	27.3	35.30	27	35.36	34.65	0.3	7,247	0.00%
2020/12/14	18	36.93	3	36.92	36.60	15	6,932	0.22%
2020/12/11	14	36.77	15	36.88	37.15	-1	6,728	-0.01%
2020/12/10	7.1	36.66	1	36.55	36.75	6.1	6,262	0.10%
2020/12/09	8	36.66	4	36.31	37.05	4	6,067	0.07%
2020/12/08	25.1	35.97	2	35.85	36.25	23.1	5,772	0.40%
2020/12/07	36	36.59	19	37.31	36.50	17	5,536	0.31%
2020/12/04	14	34.82	39	34.82	35.70	-25	4,719	-0.53%
2020/12/03	9	33.42	9	33.66	33.20	0	3,957	0.00%
2020/12/02	7	32.26	5	32.40	32.30	2	3,599	0.06%
2020/12/01	1	31.85	3	32.00	32.00	-2	3,505	-0.06%
2020/11/30	0	0.00	10	31.93	31.85	-10	3,431	-0.29%
2020/11/27	6	31.47	0	0.00	31.25	6	3,315	0.18%
2020/11/26	5	31.27	4	31.35	31.50	1	3,295	0.03%
2020/11/25	2	31.33	5	31.12	31.20	-3	3,292	-0.09%
2020/11/24	8	32.13	4	31.88	31.65	4	3,235	0.12%
2020/11/23	0	0.00	75	31.35	31.95	-75	3,045	-2.46%
2020/11/20	1	30.05	3	30.10	30.20	-2	2,843	-0.07%
2020/11/19	2	30.50	15	30.53	30.35	-13	2,834	-0.46%
2020/11/18	1	30.40	10	30.50	30.45	-9	2,811	-0.32%
2020/11/17	10	30.21	5	30.15	30.05	5	2,786	0.18%
2020/11/16	1	30.10	13	30.06	30.00	-12	2,838	-0.42%
2020/11/13	0.3	29.50	1	29.20	29.50	-0.7	2,841	-0.02%
2020/11/12	2.2	29.60	0	0.00	29.30	2.2	2,825	0.08%
2020/11/11	2	29.88	0	0.00	30.00	2	2,791	0.07%
2020/11/10	2	29.80	0	0.00	29.85	2	2,697	0.07%
2020/11/09	0	0.00	2	29.30	29.30	-2	2,667	-0.07%
2020/11/06	0	0.00	4	28.88	28.90	-4	2,688	-0.15%
2020/10/29	1	28.40	0	0.00	28.40	1	2,774	0.04%
2020/10/26	0	0.00	4	29.13	29.10	-4	2,885	-0.14%
2020/10/20	0	0.00	5	29.10	29.15	-5	3,036	-0.16%
2020/10/19	0	0.00	1	28.75	28.75	-1	3,026	-0.03%
2020/10/12	0	0.00	0.8	29.05	29.10	-0.8	3,197	-0.03%
2020/09/25	1	28.00	0	0.00	27.25	1	3,869	0.03%
2020/09/24	8	28.09	10	28.12	28.05	-2	4,006	-0.05%
2020/09/23	6	28.58	0	0.00	28.55	6	4,036	0.15%
2020/09/22	5	29.00	0	0.00	28.95	5	4,251	0.12%
2020/09/21	8	29.63	2	29.75	29.45	6	4,412	0.14%
2020/09/11	1	28.55	0	0.00	28.55	1	4,866	0.02%
2020/09/10	0	0.00	1	29.35	28.95	-1	4,959	-0.02%
2020/09/07	4	29.75	0	0.00	29.30	4	5,260	0.08%
2020/09/04	5	28.80	0	0.00	29.10	5	5,470	0.09%
2020/09/03	1	29.35	0	0.00	29.35	1	5,531	0.02%
2020/09/02	2	29.30	2	29.45	29.40	0	5,595	0.00%
2020/08/31	0	0.00	3	29.15	29.10	-3	5,780	-0.05%
2020/08/27	6	29.85	5	29.75	29.65	1	6,192	0.02%
2020/08/26	6	29.48	5	29.70	29.65	1	6,893	0.01%
2020/08/21	3	29.28	0	0.00	29.25	3	7,034	0.04%
2020/08/20	5	29.50	5	30.11	29.10	0	7,055	0.00%
2020/08/19	11	30.94	4	30.83	30.60	7	7,002	0.10%
2020/08/18	8	31.60	0	0.00	31.45	8	6,951	0.12%
2020/08/17	1	31.95	0	0.00	31.95	1	6,996	0.01%
2020/08/13	5	32.40	2	31.95	31.85	3	7,177	0.04%
2020/08/12	0	0.00	11	32.21	32.15	-11	7,191	-0.15%
2020/08/11	4	31.88	1	31.95	31.75	3	7,203	0.04%
2020/08/10	2	32.08	1	32.50	32.15	1	7,257	0.01%
2020/08/07	1	31.95	0	0.00	31.90	1	7,338	0.01%
2020/08/06	1	32.15	2	32.60	32.20	-1	7,384	-0.01%
2020/08/05	0	0.00	6	32.59	32.55	-6	7,428	-0.08%
2020/08/04	11	32.01	3	32.15	32.05	8	7,553	0.11%
2020/08/03	2	31.93	0	0.00	31.95	2	7,742	0.03%
2020/07/31	2	31.90	0	0.00	31.90	2	8,030	0.02%
2020/07/30	1	32.10	6	32.13	32.00	-5	8,114	-0.06%
2020/07/29	6	30.77	9	31.12	31.15	-3	8,296	-0.04%
2020/07/28	5	31.00	8	31.43	30.35	-3	8,465	-0.04%
2020/07/24	3	31.70	0	0.00	31.45	3	8,488	0.04%
2020/07/21	1	32.10	0	0.00	32.00	1	8,655	0.01%
2020/07/17	5	31.90	0	0.00	31.75	5	8,692	0.06%
2020/07/16	3	32.75	0	0.00	32.15	3	8,729	0.03%
2020/07/15	3	32.55	0	0.00	32.30	3	8,733	0.03%
2020/07/14	2	32.55	0	0.00	32.25	2	8,813	0.02%
2020/07/10	10	32.15	0	0.00	32.00	10	8,986	0.11%
2020/07/09	2	33.05	3	33.15	32.90	-1	8,967	-0.01%
2020/07/08	7	33.27	3	33.48	33.30	4	8,993	0.04%
2020/07/07	7	33.47	4	33.60	33.65	3	9,043	0.03%
2020/07/06	11	33.95	34	34.48	34.00	-23	9,022	-0.25%
2020/07/03	0	0.00	24	33.43	33.40	-24	8,798	-0.27%
2020/07/02	0	0.00	1	32.40	32.40	-1	8,730	-0.01%
2020/07/01	37	31.90	0	0.00	31.60	37	8,715	0.42%
2020/06/30	6	33.75	0	0.00	33.80	6	8,505	0.07%
2020/06/29	6	33.25	0	0.00	33.50	6	8,367	0.07%
2020/06/24	10	33.48	20	33.45	33.55	-10	8,360	-0.12%
2020/06/23	11	33.80	0	0.00	33.85	11	8,358	0.13%
2020/06/22	18	34.26	6	34.32	34.20	12	8,367	0.14%
2020/06/19	29	34.32	8	34.46	34.80	21	8,473	0.25%
2020/06/18	0	0.00	23	34.26	34.50	-23	8,355	-0.28%
2020/06/17	12	33.90	10	34.10	33.75	2	8,233	0.02%
2020/06/16	0	0.00	7	33.44	33.60	-7	8,204	-0.09%
2020/06/15	2	32.78	5	32.92	32.55	-3	8,277	-0.04%
2020/06/12	12	32.78	7	33.06	33.25	5	8,262	0.06%
2020/06/11	12	33.93	12	33.94	33.45	0	8,238	0.00%
2020/06/10	8	33.43	0	0.00	33.35	8	8,093	0.10%
2020/06/09	7	33.11	2	33.25	33.10	5	8,205	0.06%
2020/06/08	6	33.59	17	33.68	33.65	-11	8,314	-0.13%
2020/06/05	4	33.34	17	33.47	33.35	-13	8,602	-0.15%
2020/06/04	55	33.06	60	32.91	32.90	-5	8,829	-0.06%
2020/06/03	27	33.25	23	33.27	33.25	4	8,871	0.05%
2020/06/02	32	34.19	28	34.08	34.05	4	8,641	0.05%
2020/06/01	3	31.58	13	31.78	32.15	-10	8,011	-0.12%
2020/05/29	5	31.11	1	31.10	30.90	4	7,960	0.05%
2020/05/28	6	31.13	2	31.30	30.90	4	7,960	0.05%
2020/05/27	4	31.69	5	31.80	31.55	-1	7,943	-0.01%
2020/05/26	10	31.37	1	31.60	31.35	9	7,928	0.11%
2020/05/25	11	30.93	0	0.00	31.50	11	7,894	0.14%
2020/05/22	9	31.58	0	0.00	31.40	9	7,883	0.11%
2020/05/21	3	31.90	6	31.93	32.05	-3	7,858	-0.04%
2020/05/18	0	0.00	10	30.38	30.25	-10	7,642	-0.13%
2020/05/15	1	30.85	0	0.00	30.80	1	7,614	0.01%
2020/05/14	23	31.66	1	32.35	31.15	22	7,541	0.29%
2020/05/13	0	0.00	10	32.35	32.40	-10	7,448	-0.13%
2020/05/12	13	32.48	2	32.50	32.30	11	7,429	0.15%
2020/05/11	1	33.10	28	32.94	32.55	-27	7,377	-0.37%
2020/05/08	5	31.95	3	32.20	32.20	2	7,245	0.03%
2020/05/07	28	31.97	0	0.00	31.60	28	7,055	0.40%
2020/05/06	4	31.53	1	31.70	31.75	3	6,778	0.04%
2020/05/05	14	31.88	1	31.80	32.00	13	6,687	0.19%
2020/05/04	5	31.40	9	31.46	31.50	-4	6,462	-0.06%
2020/04/30	5	30.55	4	30.60	30.70	1	6,301	0.02%
2020/04/29	4	30.18	6	30.17	30.15	-2	6,271	-0.03%
2020/04/27	3	30.17	0	0.00	30.35	3	6,328	0.05%
2020/04/24	0	0.00	6	29.58	29.30	-6	6,208	-0.10%
2020/04/23	1	28.90	0	0.00	28.55	1	6,138	0.02%
2020/04/21	1	28.60	0	0.00	28.60	1	6,050	0.02%
2020/04/20	0	0.00	7	29.49	29.30	-7	5,994	-0.12%
2020/04/17	5	29.25	6	29.11	29.00	-1	5,936	-0.02%
2020/04/16	2	29.18	4	29.55	29.25	-2	5,879	-0.03%
2020/04/15	8	29.48	4	29.21	29.60	4	5,868	0.07%
2020/04/14	2	28.28	0	0.00	28.55	2	5,710	0.04%
2020/04/13	0	0.00	2	27.90	27.90	-2	5,703	-0.04%
2020/04/10	14	28.52	0	0.00	28.45	14	5,665	0.25%
2020/04/09	1	28.55	3	28.83	29.25	-2	5,567	-0.04%
2020/04/08	8	27.98	8	28.41	28.35	0	5,455	0.00%
2020/04/07	14	27.20	21	27.47	27.55	-7	5,460	-0.13%
2020/03/31	3	26.65	3	26.70	26.60	0	5,317	0.00%
2020/03/30	0	0.00	1	25.65	26.60	-1	5,286	-0.02%
2020/03/27	3	26.98	0	0.00	26.15	3	5,279	0.06%
2020/03/26	1	26.90	1	26.70	26.60	0	5,191	0.00%
2020/03/25	3	26.80	6	26.77	26.55	-3	5,159	-0.06%
2020/03/24	3	26.15	4	26.16	25.80	-1	5,009	-0.02%
2020/03/23	3	25.13	1	25.25	25.20	2	4,975	0.04%
2020/03/20	7	25.98	12	25.80	25.95	-5	5,061	-0.10%
2020/03/19	8	24.33	3	24.10	24.30	5	4,986	0.10%
2020/03/18	7	25.78	10	25.46	25.00	-3	4,972	-0.06%
2020/03/17	5	25.59	1	25.80	25.45	4	4,949	0.08%
2020/03/16	1	25.85	2	27.30	25.50	-1	4,935	-0.02%
2020/03/13	26	26.15	2	25.65	26.95	24	4,851	0.49%
2020/03/12	17	28.54	44	29.00	28.10	-27	4,697	-0.57%
2020/03/11	23	31.13	6	30.71	29.80	17	4,571	0.37%
2020/03/10	2	31.08	12	31.38	32.50	-10	4,266	-0.23%
2020/03/09	0	0.00	1	31.20	30.70	-1	4,076	-0.02%
2020/03/06	0	0.00	1	30.00	30.55	-1	3,927	-0.03%
2020/03/05	1	29.75	0	0.00	30.10	1	3,952	0.03%
2020/03/03	2	29.90	0	0.00	30.00	2	4,069	0.05%
2020/02/27	5	29.76	1	29.65	29.45	4	4,078	0.10%
2020/02/25	1	30.75	0	0.00	30.65	1	4,183	0.02%
2020/02/24	0.5	30.85	1	31.00	31.00	-0.5	4,323	-0.01%
2020/02/20	4	31.25	6	31.55	31.25	-2	4,427	-0.05%
2020/02/19	5	31.23	1	31.20	31.10	4	4,564	0.09%
2020/02/18	0	0.00	1	31.20	31.25	-1	4,850	-0.02%
2020/02/17	3	30.80	1	31.00	30.75	2	5,074	0.04%
2020/02/14	0	0.00	1	31.00	31.05	-1	5,331	-0.02%
2020/02/12	2	30.75	0	0.00	30.75	2	6,180	0.03%
2020/02/11	0	0.00	2	30.58	30.75	-2	7,164	-0.03%
2020/02/07	2	30.15	1	29.95	30.00	1	7,673	0.01%
2020/02/06	2	30.05	2	30.55	30.60	0	7,685	0.00%
2020/02/05	2	29.70	0	0.00	29.70	2	7,674	0.03%
2020/02/04	6	29.51	0	0.00	29.55	6	7,664	0.08%
2020/02/03	2	28.15	0	0.00	28.90	2	7,674	0.03%
2020/01/31	2	29.98	0	0.00	30.00	2	7,640	0.03%
2020/01/30	0	0.00	6	30.94	29.95	-6	7,627	-0.08%
2020/01/20	11	33.34	0	0.00	33.25	11	7,551	0.15%
2020/01/13	0	0.00	1	34.10	34.15	-1	7,759	-0.01%
2020/01/10	1	34.20	1	34.20	34.00	0	7,806	0.00%
2020/01/09	2	34.28	10	33.50	34.25	-8	7,821	-0.10%
2020/01/07	1	33.40	5	32.95	32.70	-4	7,993	-0.05%
2020/01/06	0.5	33.35	0	0.00	33.40	0.5	8,007	0.01%
2020/01/03	7	34.39	0	0.00	34.20	7	8,018	0.09%
2019/12/31	3	34.55	0	0.00	34.25	3	8,043	0.04%
2019/12/27	0	0.00	3	35.00	35.30	-3	7,972	-0.04%
2019/12/26	1	34.55	0	0.00	34.40	1	7,974	0.01%
2019/12/24	1	34.65	0	0.00	34.60	1	8,197	0.01%
2019/12/23	5	35.20	5	35.45	35.20	0	8,229	0.00%
2019/12/18	2	35.83	3	35.90	35.90	-1	8,293	-0.01%
2019/12/17	0	0.00	2	36.25	36.25	-2	8,288	-0.02%
2019/12/13	3	36.20	2	35.35	35.30	1	8,241	0.01%
2019/12/12	0	0.00	1	35.50	35.85	-1	8,124	-0.01%
2019/12/11	4	35.45	0	0.00	35.45	4	8,152	0.05%
2019/12/09	1	35.35	0	0.00	35.15	1	8,308	0.01%
2019/12/05	3	34.93	0	0.00	35.20	3	8,441	0.04%
2019/11/29	0	0.00	2	34.20	34.25	-2	8,695	-0.02%
2019/11/28	1	36.10	0	0.00	35.20	1	8,632	0.01%
2019/11/26	2	35.65	0	0.00	35.80	2	8,686	0.02%
2019/11/25	1	35.75	3	35.57	35.65	-2	8,679	-0.02%
2019/11/21	1	35.85	0	0.00	36.00	1	8,769	0.01%
2019/11/20	0.3	36.80	0	0.00	36.95	0.3	8,683	0.00%
2019/11/19	0	0.00	1.8	37.01	37.10	-1.8	8,699	-0.02%
2019/11/18	1	36.75	2	37.00	36.75	-1	8,677	-0.01%
2019/11/15	17	37.07	24	37.15	36.25	-7	8,639	-0.08%
2019/11/14	2	36.75	7.7	37.01	36.70	-5.7	8,431	-0.07%
2019/11/13	5	38.07	5	38.40	37.80	0	8,297	0.00%
2019/11/12	15.1	37.95	11	37.04	38.00	4.1	8,142	0.05%
2019/11/11	4	36.11	9	35.94	35.95	-5	7,823	-0.06%
2019/11/08	18	34.44	38.2	34.99	35.80	-20.2	7,792	-0.26%
2019/11/07	10	32.54	34	32.95	33.40	-24	7,242	-0.33%
2019/11/04	7	30.76	0	0.00	30.80	7	7,415	0.09%
2019/11/01	5	30.55	0	0.00	30.55	5	7,566	0.07%
2019/10/31	1	30.15	2	30.15	30.20	-1	7,695	-0.01%
2019/10/29	5	30.40	0	0.00	30.30	5	7,851	0.06%
2019/10/28	1	30.75	0	0.00	30.70	1	7,960	0.01%
2019/10/25	4	31.28	0	0.00	31.20	4	8,022	0.05%
2019/10/24	1	31.55	2	31.70	31.70	-1	8,071	-0.01%
2019/10/23	2	31.13	1	31.40	31.45	1	8,127	0.01%
2019/10/22	0	0.00	2	30.78	30.75	-2	8,168	-0.02%
2019/10/21	0	0.00	1	31.25	31.00	-1	8,206	-0.01%
2019/10/18	2	31.35	0	0.00	31.75	2	8,207	0.02%
2019/10/17	0	0.00	1.2	31.05	31.45	-1.2	8,213	-0.02%
2019/10/16	3	30.73	0	0.00	30.80	3	8,214	0.04%
2019/10/15	4	30.68	7	31.23	30.65	-3	8,252	-0.04%
2019/10/09	1	32.15	0	0.00	32.30	1	8,148	0.01%
2019/10/07	0	0.00	1	32.05	32.40	-1	8,202	-0.01%
2019/10/04	0	0.00	5	32.30	32.30	-5	8,180	-0.06%
2019/10/03	2	32.60	1	32.50	32.45	1	8,173	0.01%
2019/10/02	5	33.10	5	32.95	32.95	0	8,198	0.00%
2019/10/01	0	0.00	3.1	32.67	32.95	-3.1	8,163	-0.04%
2019/09/27	10	31.82	1.8	31.67	31.55	8.2	8,072	0.10%
2019/09/25	2	33.08	0	0.00	33.20	2	7,902	0.03%
2019/09/23	5	33.51	0	0.00	33.45	5	7,902	0.06%
2019/09/19	2	33.00	0	0.00	33.10	2	7,870	0.03%
2019/09/16	0	0.00	4	33.65	33.40	-4	7,735	-0.05%
2019/09/12	1	33.80	0	0.00	34.00	1	7,669	0.01%
2019/09/11	2	33.00	11.5	33.34	33.45	-9.5	7,566	-0.13%
2019/09/09	6	32.59	2	33.53	32.65	4	7,367	0.05%
2019/09/06	0	0.00	1	32.80	32.90	-1	7,200	-0.01%
2019/09/05	0	0.00	13	32.32	32.50	-13	7,044	-0.18%
2019/09/04	2	32.15	16	32.10	32.15	-14	6,853	-0.20%
2019/09/03	2	31.55	1	31.30	31.20	1	6,666	0.02%
2019/09/02	0	0.00	9	31.12	31.20	-9	6,637	-0.14%
2019/08/30	1	30.65	2	30.85	30.80	-1	6,613	-0.02%
2019/08/29	0	0.00	3	30.55	30.70	-3	6,570	-0.05%
2019/08/28	1	30.70	0	0.00	30.10	1	6,521	0.02%
2019/08/27	11	30.80	1	30.65	30.70	10	6,492	0.15%
2019/08/26	1	30.45	0	0.00	30.25	1	6,376	0.02%
2019/08/22	1.3	30.36	0	0.00	30.55	1.3	6,232	0.02%
2019/08/21	0	0.00	16	30.80	30.55	-16	6,268	-0.26%
2019/08/20	1	30.65	4	30.69	30.60	-3	6,373	-0.05%
2019/08/19	11	29.84	2	30.25	30.15	9	6,273	0.14%
2019/08/16	3	29.82	9	29.86	29.60	-6	6,315	-0.10%
2019/08/15	7	29.27	4	29.38	29.40	3	6,208	0.05%
2019/08/14	4	29.64	3	29.40	29.10	1	6,132	0.02%
2019/08/13	6.1	30.31	0.4	29.50	29.60	5.7	6,004	0.09%
2019/08/12	5	30.67	27	30.00	31.50	-22	5,745	-0.38%
2019/08/08	2	28.70	50	28.43	28.95	-48	5,320	-0.90%
2019/08/07	54	27.56	43	28.41	27.70	11	5,099	0.22%
2019/08/06	4	27.84	2	27.90	28.25	2	4,788	0.04%
2019/08/05	10	28.44	15	28.46	28.45	-5	4,690	-0.11%
2019/08/02	1	27.80	0.3	27.80	27.80	0.7	4,576	0.01%
2019/08/01	2	28.63	6	28.51	28.80	-4	4,498	-0.09%
2019/07/31	14	28.85	13	28.95	28.65	1	4,485	0.02%
2019/07/30	7	28.73	9	28.34	28.20	-2	4,404	-0.05%
2019/07/29	11	28.65	1	28.60	28.65	10	4,356	0.23%
2019/07/26	12	28.20	6	28.20	28.20	6	4,290	0.14%
2019/07/25	19	27.96	1	27.50	28.05	18	4,201	0.43%
2019/07/24	27	27.48	2	27.50	27.55	25	4,103	0.61%
2019/07/23	3	26.95	3	26.90	26.95	0	4,053	0.00%
2019/07/22	0	0.00	5	26.39	26.65	-5	3,997	-0.13%
2019/07/19	5	26.38	5	26.35	26.05	0	3,961	0.00%
2019/07/18	3	26.13	18	26.04	26.10	-15	3,956	-0.38%
2019/07/17	0	0.00	3	26.08	25.90	-3	3,955	-0.08%
2019/07/16	6	25.67	20	25.95	25.70	-14	3,920	-0.36%
2019/07/12	24	25.36	0	0.00	25.30	24	3,958	0.61%
2019/07/11	5	25.18	53	25.49	25.55	-48	3,970	-1.21%
2019/07/10	0	0.00	3	24.85	25.00	-3	3,965	-0.08%
2019/07/09	11	24.85	1	24.85	24.85	10	4,023	0.25%
2019/07/08	18	24.68	2	24.50	24.90	16	4,155	0.39%
2019/07/05	1	24.45	0	0.00	24.45	1	4,362	0.02%
2019/07/04	2	24.60	0	0.00	24.55	2	4,529	0.04%
2019/07/02	4	24.65	0	0.00	24.70	4	5,103	0.08%
2019/07/01	5	24.35	0	0.00	24.50	5	5,257	0.10%
2019/06/28	3	24.15	0	0.00	23.85	3	5,282	0.06%
2019/06/27	3	24.30	1	24.30	24.30	2	5,388	0.04%
2019/06/24	2	24.15	1	24.15	24.25	1	5,501	0.02%
2019/06/21	0	0.00	30	24.30	24.30	-30	5,719	-0.52%
2019/06/20	2	24.05	0	0.00	24.15	2	5,828	0.03%
2019/06/19	30	24.00	0	0.00	23.95	30	6,047	0.50%
2019/06/13	2	23.75	1	23.65	23.55	1	7,190	0.01%
2019/06/11	0	0.00	2	23.78	23.70	-2	7,374	-0.03%
2019/06/05	0	0.00	1	24.20	24.35	-1	7,642	-0.01%
2019/06/04	0	0.00	1	23.75	23.80	-1	8,110	-0.01%
2019/05/30	7	22.69	1	22.65	22.65	6	8,407	0.07%
2019/05/29	1	22.55	0	0.00	22.35	1	8,489	0.01%
2019/05/28	6	22.35	2	22.40	22.80	4	8,484	0.05%
2019/05/27	1	22.60	0	0.00	22.35	1	8,381	0.01%
2019/05/23	6	23.54	20	23.55	23.40	-14	8,245	-0.17%
2019/05/21	22	24.07	0	0.00	24.15	22	8,123	0.27%
2019/05/20	2	24.28	2	24.95	24.20	0	8,099	0.00%
2019/05/17	2	25.85	0	0.00	24.90	2	8,034	0.02%
2019/05/16	2	26.40	0	0.00	26.10	2	7,976	0.03%
2019/05/15	5	26.23	1	26.25	26.40	4	7,973	0.05%
2019/05/13	0	0.00	2	25.30	25.20	-2	7,985	-0.03%
2019/05/10	0	0.00	2	25.80	25.95	-2	7,966	-0.03%
2019/05/09	6	26.13	2	25.95	25.95	4	7,945	0.05%
2019/05/08	0	0.00	2	26.45	26.45	-2	7,903	-0.03%
2019/05/07	0	0.00	8	26.85	26.95	-8	7,867	-0.10%
2019/05/06	9	26.51	2	26.48	26.20	7	7,826	0.09%
2019/05/03	0	0.00	4	27.15	27.35	-4	7,787	-0.05%
2019/04/29	4	26.40	0	0.00	26.70	4	7,722	0.05%
2019/04/26	2	27.00	4	27.00	27.00	-2	7,663	-0.03%
2019/04/25	2	26.90	0	0.00	27.15	2	7,644	0.03%
2019/04/24	2	27.05	1	27.40	26.85	1	7,630	0.01%
2019/04/23	4	26.88	4	27.15	27.35	0	7,597	0.00%
2019/04/22	1	27.10	1	27.65	27.10	0	7,548	0.00%
2019/04/19	4	27.06	0	0.00	27.55	4	7,499	0.05%
2019/04/18	1	27.75	0	0.00	26.70	1	7,487	0.01%
2019/04/17	1	27.35	2	27.45	27.40	-1	7,426	-0.01%
2019/04/16	0	0.00	4	27.50	27.60	-4	7,380	-0.05%
2019/04/15	3	27.52	0	0.00	27.75	3	7,365	0.04%
2019/04/12	3	27.72	1	27.55	27.45	2	7,359	0.03%
2019/04/11	3	28.63	0	0.00	28.30	3	7,239	0.04%
2019/04/10	1	29.05	3	28.85	29.20	-2	7,017	-0.03%
2019/04/09	1	28.90	6.8	28.77	29.05	-5.8	6,887	-0.08%
2019/04/08	3.3	28.14	50	28.55	27.90	-46.7	6,616	-0.71%
2019/04/03	5	27.35	6	27.28	27.20	-1	6,382	-0.02%
2019/04/02	0	0.00	5	27.00	26.70	-5	6,251	-0.08%
2019/04/01	0	0.00	2	26.98	26.90	-2	6,185	-0.03%
2019/03/29	3	26.20	0	0.00	26.20	3	6,052	0.05%
2019/03/28	4	26.18	0	0.00	26.10	4	6,048	0.07%
2019/03/27	1	26.35	0	0.00	26.45	1	6,038	0.02%
2019/03/26	1.1	27.26	9	26.62	26.60	-7.9	6,024	-0.13%
2019/03/25	2	27.10	7	26.96	26.95	-5	5,894	-0.08%
2019/03/21	1	26.90	24	27.01	26.95	-23	5,757	-0.40%
2019/03/20	10	26.02	13	26.50	26.45	-3	5,487	-0.05%
2019/03/19	0	0.00	7	25.20	25.20	-7	5,169	-0.14%
2019/03/18	0	0.00	1	24.45	24.50	-1	4,987	-0.02%
2019/03/15	1	24.40	0	0.00	24.30	1	4,960	0.02%
2019/03/14	9.5	23.97	0	0.00	23.90	9.5	4,976	0.19%
2019/03/13	5	24.14	0.7	24.25	24.10	4.3	4,987	0.09%
2019/03/12	1	24.30	0	0.00	24.20	1	5,001	0.02%
2019/03/11	3	24.42	0	0.00	24.55	3	4,931	0.06%
2019/03/08	18	24.61	4	24.46	24.60	14	5,016	0.28%
2019/03/07	3	26.30	3	26.50	26.70	0	4,585	0.00%
2019/03/05	11	26.50	0	0.00	25.95	11	4,473	0.25%
2019/03/04	0	0.00	4	25.96	26.15	-4	4,406	-0.09%
2019/02/27	2	25.25	0	0.00	25.55	2	4,320	0.05%
2019/02/26	3	25.58	0	0.00	25.50	3	4,380	0.07%
2019/02/21	2	25.20	0	0.00	25.05	2	4,667	0.04%
2019/02/20	9	25.46	0	0.00	25.40	9	4,740	0.19%
2019/02/15	1	25.40	0	0.00	25.40	1	4,952	0.02%
2019/02/14	0.5	25.45	0	0.00	25.50	0.5	5,080	0.01%
2019/02/13	1	25.75	0	0.00	25.70	1	5,207	0.02%
2019/01/30	0	0.00	9	24.85	24.65	-9	5,464	-0.16%
2019/01/23	0	0.00	2	25.00	24.95	-2	6,037	-0.03%
2019/01/15	1	24.40	0	0.00	24.55	1	6,861	0.01%
2019/01/14	0	0.00	2	24.10	24.30	-2	6,976	-0.03%
2019/01/07	2.2	24.61	0	0.00	24.60	2.2	7,500	0.03%
2018/12/27	1	25.50	0	0.00	25.50	1	7,899	0.01%
2018/12/21	1	25.40	0	0.00	26.25	1	8,660	0.01%
2018/12/20	4	25.91	0	0.00	25.70	4	8,950	0.04%
2018/12/19	1	26.15	1	26.45	26.30	0	9,065	0.00%
2018/12/18	8	26.26	5	26.51	26.10	3	9,068	0.03%
2018/12/17	8	26.64	1	26.55	26.30	7	9,002	0.08%
2018/12/14	3	27.08	0	0.00	27.05	3	8,877	0.03%
2018/12/13	1	28.10	0.2	27.75	27.80	0.8	8,790	0.01%
2018/12/12	4	28.59	2	28.25	28.30	2	8,790	0.02%
2018/12/11	0	0.00	13	27.25	27.75	-13	8,667	-0.15%
2018/12/07	0	0.00	6	27.83	27.30	-6	8,732	-0.07%
2018/12/06	2	27.70	1	27.60	27.60	1	8,638	0.01%
2018/12/05	2	27.85	1.5	27.48	27.45	0.5	8,530	0.01%
2018/12/04	11	27.99	1	27.85	28.20	10	8,440	0.12%
2018/12/03	5	28.18	4	28.38	28.05	1	8,336	0.01%
2018/11/30	0	0.00	2	27.25	27.30	-2	8,115	-0.02%
2018/11/28	4	26.74	1	26.70	26.65	3	7,944	0.04%
2018/11/26	15	25.80	1	25.95	25.80	14	7,782	0.18%
2018/11/23	2	25.68	0	0.00	25.70	2	7,765	0.03%
2018/11/21	28	26.92	19	26.42	27.00	9	7,645	0.12%
2018/11/20	16	26.59	16.5	26.76	26.55	-0.5	7,541	-0.01%
2018/11/19	0	0.00	18	26.36	26.75	-18	7,343	-0.25%
2018/11/16	1.5	26.34	3	25.50	26.20	-1.5	7,267	-0.02%
2018/11/14	1	26.70	0	0.00	26.70	1	7,168	0.01%
2018/11/12	0	0.00	2	26.88	26.80	-2	7,010	-0.03%
2018/11/08	0	0.00	1	26.30	25.80	-1	6,755	-0.01%
2018/11/07	0	0.00	1	25.35	25.40	-1	6,632	-0.02%
2018/11/06	0.8	25.10	1	25.10	25.25	-0.2	6,595	0.00%
2018/11/05	1	24.60	2	24.80	25.10	-1	6,425	-0.02%
2018/11/02	0	0.00	3	24.48	24.60	-3	6,305	-0.05%
2018/11/01	0	0.00	14	22.98	23.45	-14	6,071	-0.23%
2018/10/31	1	20.55	0	0.00	21.35	1	5,914	0.02%
2018/10/30	6.5	20.68	0	0.00	20.20	6.5	5,841	0.11%
2018/10/26	8.8	23.19	1	23.45	23.35	7.8	5,586	0.14%
2018/10/17	0	0.00	5	23.50	23.50	-5	5,384	-0.09%
2018/10/16	1	22.90	2	22.95	22.85	-1	5,212	-0.02%
2018/10/15	0	0.00	1	24.05	23.60	-1	5,116	-0.02%
2018/10/12	0	0.00	8	23.19	23.50	-8	5,047	-0.16%
2018/10/11	6	22.01	24	22.02	22.50	-18	4,911	-0.37%
2018/10/09	5	23.50	8	23.56	23.60	-3	4,725	-0.06%
2018/10/08	3	23.25	3	23.00	23.25	0	4,622	0.00%
2018/10/05	12	22.79	5	22.66	22.60	7	4,572	0.15%
2018/10/04	0	0.00	3	24.25	24.10	-3	4,445	-0.07%
2018/10/03	5	24.30	2	24.10	24.25	3	4,271	0.07%
2018/10/02	3	24.12	22	24.20	23.65	-19	4,050	-0.47%
2018/10/01	0	0.00	27	23.88	23.80	-27	3,895	-0.69%
2018/09/28	6	23.65	15	23.41	23.65	-9	3,853	-0.23%
2018/09/27	1	23.50	10	23.20	23.50	-9	3,837	-0.23%
2018/09/26	8	24.14	8	23.97	23.45	0	3,783	0.00%
2018/09/25	7	24.00	8	23.83	23.90	-1	3,659	-0.03%
2018/09/21	7	23.31	12	23.32	23.40	-5	3,469	-0.14%
2018/09/20	26	23.17	12	23.06	22.85	14	3,252	0.43%
2018/09/19	7	22.84	13	22.83	22.85	-6	3,122	-0.19%
2018/09/18	35	22.65	32	22.24	22.60	3	3,030	0.10%
2018/09/17	13	21.43	9	21.35	21.90	4	2,783	0.14%
2018/09/14	1	20.35	10	20.34	20.35	-9	2,841	-0.32%
2018/09/13	6	20.12	0	0.00	20.05	6	3,146	0.19%
2018/09/11	7	20.33	10	20.25	20.40	-3	3,205	-0.09%
2018/09/10	1	20.00	4	20.00	20.15	-3	3,271	-0.09%
2018/09/07	1	20.85	0	0.00	20.85	1	3,315	0.03%
2018/09/06	27	21.45	28	21.84	21.60	-1	3,284	-0.03%
2018/08/31	1.1	21.00	0	0.00	21.05	1.1	3,319	0.03%
2018/08/30	1	21.10	0	0.00	21.15	1	3,427	0.03%
2018/08/28	24	21.25	24	21.20	21.15	0	3,630	0.00%
2018/08/23	0	0.00	11	21.20	21.15	-11	3,747	-0.29%
2018/08/22	0	0.00	1	21.20	21.20	-1	3,816	-0.03%
2018/08/21	0	0.00	1	21.15	21.05	-1	3,919	-0.03%
2018/08/20	2.1	21.00	4	21.05	20.95	-2	3,938	-0.05%
2018/08/17	10	21.30	0	0.00	21.00	10	4,022	0.25%
2018/08/16	2	21.10	11	21.11	21.25	-9	4,048	-0.22%
2018/08/14	6	21.86	5	21.89	21.85	1	4,217	0.02%
2018/08/13	1	22.00	30	21.87	21.75	-29	4,299	-0.67%
2018/08/10	1.1	22.70	0	0.00	22.60	1.1	4,250	0.03%
2018/08/09	1	23.10	0	0.00	23.00	1	4,234	0.02%
2018/08/07	10	23.15	10	23.25	23.25	0	4,288	0.00%
2018/08/06	0	0.00	2	23.10	23.00	-2	4,307	-0.05%
2018/08/03	0	0.00	5	22.70	22.70	-5	4,332	-0.12%
2018/08/02	0	0.00	18	22.26	22.15	-18	4,343	-0.41%
2018/07/30	0	0.00	28	22.35	22.30	-28	4,792	-0.58%
2018/07/27	1	22.40	0	0.00	22.40	1	4,818	0.02%
2018/07/25	0	0.00	1	22.40	22.30	-1	4,908	-0.02%
2018/07/24	0	0.00	4	22.25	22.30	-4	4,953	-0.08%
2018/07/23	0	0.00	4	22.10	22.10	-4	4,981	-0.08%
2018/07/20	0	0.00	2	22.60	22.45	-2	5,025	-0.04%
2018/07/19	10	23.10	0	0.00	22.75	10	5,139	0.19%
2018/07/17	1	22.50	1	22.55	22.40	0	5,236	0.00%
2018/07/13	0	0.00	30	22.32	22.35	-30	5,420	-0.55%
2018/07/09	38	21.79	12	21.67	21.65	26	5,525	0.47%
2018/07/06	2	21.15	1	21.05	21.30	1	5,541	0.02%
2018/07/05	28	21.78	13	21.71	21.30	15	5,561	0.27%
2018/07/04	4	22.31	2	22.20	22.15	2	5,542	0.04%
2018/07/03	3	23.28	5	22.85	22.55	-2	5,535	-0.04%
2018/07/02	1	23.10	3	23.25	23.10	-2	5,542	-0.04%
2018/06/29	0	0.00	6	23.23	23.05	-6	5,572	-0.11%
2018/06/28	4	23.23	1	23.35	23.05	3	5,562	0.05%
2018/06/27	12	23.82	5	23.91	23.30	7	5,630	0.12%
2018/06/26	24	23.83	0	0.00	23.55	24	5,699	0.42%
2018/06/25	27	24.18	114	23.80	23.55	-87	5,702	-1.53%	大賣/
2018/06/22	14	23.31	17	23.70	24.80	-3	5,558	-0.05%
2018/06/21	1	22.20	1	22.60	23.00	0	5,293	0.00%
2018/06/20	12	22.27	0	0.00	22.15	12	5,330	0.23%
2018/06/15	54	23.11	0	0.00	23.20	54	5,359	1.01%
2018/06/14	20	22.75	0	0.00	22.60	20	5,320	0.38%
2018/06/13	0	0.00	2	23.05	22.95	-2	5,431	-0.04%
2018/06/12	25	23.32	5	23.20	23.00	20	5,734	0.35%
2018/06/11	0	0.00	5	23.04	22.95	-5	5,675	-0.09%
2018/06/08	0	0.00	2	22.90	22.85	-2	5,676	-0.04%
2018/06/07	52	23.00	6	22.82	22.75	46	5,763	0.80%
2018/06/06	0	0.00	8	22.63	22.65	-8	5,743	-0.14%
2018/06/05	9	22.27	26	22.14	22.20	-17	5,765	-0.29%
2018/06/04	3	22.20	14	21.95	21.95	-11	5,680	-0.19%
2018/06/01	0	0.00	2	21.90	21.80	-2	5,661	-0.04%
2018/05/31	1	21.95	1	22.25	22.00	0	5,661	0.00%
2018/05/30	1	21.95	1	22.00	22.00	0	5,602	0.00%
2018/05/29	1	22.15	32	22.10	22.20	-31	5,563	-0.56%
2018/05/28	0	0.00	1	21.70	21.75	-1	5,515	-0.02%
2018/05/25	4	21.68	1	21.70	21.70	3	5,514	0.05%
2018/05/24	2	21.48	1	21.90	21.70	1	5,436	0.02%
2018/05/23	10	21.50	0	0.00	21.35	10	5,424	0.18%
2018/05/22	15	21.96	1	21.75	21.60	14	5,416	0.26%
2018/05/21	0	0.00	5	21.05	21.95	-5	5,258	-0.10%
2018/05/18	0	0.00	1	20.60	20.75	-1	5,210	-0.02%
2018/05/17	0	0.00	1	20.75	20.75	-1	5,240	-0.02%
2018/05/11	7	21.88	0	0.00	21.75	7	5,436	0.13%
2018/05/10	1	22.35	0	0.00	22.30	1	5,382	0.02%
2018/05/04	0	0.00	1	21.20	21.00	-1	5,025	-0.02%
2018/05/02	3	21.00	0	0.00	20.95	3	5,090	0.06%
2018/04/30	1	20.55	1	20.70	20.65	0	5,084	0.00%
2018/04/27	2	20.35	0	0.00	20.35	2	5,081	0.04%
2018/04/24	10	21.20	0	0.00	20.95	10	4,979	0.20%
2018/04/20	0	0.00	5	22.00	22.05	-5	5,095	-0.10%
2018/04/18	0	0.00	3	22.65	22.60	-3	4,983	-0.06%
2018/04/17	14	22.80	0	0.00	22.70	14	4,968	0.28%
2018/04/10	0	0.00	37	23.49	23.35	-37	5,091	-0.73%
2018/04/09	1	23.55	0	0.00	23.55	1	5,137	0.02%
2018/04/03	1	23.95	4	23.78	23.85	-3	5,145	-0.06%
2018/04/02	3	24.15	8	24.10	23.85	-5	5,155	-0.10%
2018/03/31	1	24.10	0	0.00	24.05	1	5,160	0.02%
2018/03/29	22	23.00	0	0.00	23.05	22	5,105	0.43%
2018/03/28	8	23.32	0	0.00	23.30	8	4,980	0.16%
2018/03/27	21	23.46	0	0.00	23.50	21	4,916	0.43%
2018/03/26	1	23.35	0	0.00	23.40	1	4,863	0.02%
2018/03/23	2	23.65	4	23.61	23.70	-2	4,814	-0.04%
2018/03/22	2	24.63	0	0.00	24.35	2	4,761	0.04%
2018/03/21	4	24.80	3	24.75	24.65	1	4,805	0.02%
2018/03/20	4	24.91	1	24.85	24.85	3	5,135	0.06%
2018/03/19	15	25.15	1	24.85	25.05	14	5,212	0.27%
2018/03/16	2	25.90	1	26.10	25.70	1	5,125	0.02%
2018/03/15	2	25.88	10	25.95	25.80	-8	4,877	-0.16%
2018/03/14	2	26.10	0	0.00	26.10	2	5,124	0.04%
2018/03/13	11	26.57	1	26.60	26.20	10	5,199	0.19%
2018/03/12	2	26.20	14	26.40	26.50	-12	5,211	-0.23%
2018/03/09	5	26.08	1	26.10	26.05	4	5,250	0.08%
2018/03/07	0	0.00	10	25.35	25.15	-10	5,552	-0.18%
2018/03/05	5	25.34	0	0.00	25.20	5	6,189	0.08%
2018/03/02	1	25.40	10	25.50	25.40	-9	6,230	-0.14%
2018/03/01	1	25.55	0	0.00	25.55	1	6,259	0.02%
2018/02/27	0	0.00	2	25.10	25.20	-2	6,381	-0.03%
2018/02/12	13	23.58	0	0.00	23.50	13	6,677	0.19%
2018/02/09	12	22.83	1	22.70	23.80	11	6,734	0.16%
2018/02/07	4	24.55	0	0.00	24.50	4	7,146	0.06%
2018/02/06	19	23.65	10	24.63	23.75	9	7,212	0.12%
2018/02/05	20	26.10	4	26.15	26.15	16	7,178	0.22%
2018/02/01	6	26.65	0	0.00	26.60	6	7,511	0.08%
2018/01/31	1	26.70	0	0.00	26.65	1	7,576	0.01%
2018/01/30	0	0.00	2	26.90	26.90	-2	7,702	-0.03%
2018/01/26	0	0.00	2	26.95	26.55	-2	8,327	-0.02%
2018/01/25	2	27.03	21	27.00	26.85	-19	8,491	-0.22%
2018/01/24	2	27.00	0	0.00	26.90	2	8,492	0.02%
2018/01/23	0	0.00	1	26.75	26.85	-1	8,528	-0.01%
2018/01/22	3	26.82	0	0.00	26.75	3	8,664	0.03%
2018/01/19	0	0.00	6	27.13	26.90	-6	8,949	-0.07%
2018/01/18	1	27.05	0	0.00	27.00	1	9,298	0.01%
2018/01/17	0	0.00	2	27.10	27.05	-2	9,505	-0.02%
2018/01/16	2	27.05	11	27.13	27.30	-9	9,568	-0.09%
2018/01/15	0	0.00	20	26.35	26.35	-20	9,558	-0.21%
2018/01/12	4	26.31	4	26.30	26.25	0	9,622	0.00%
2018/01/11	0	0.00	4	26.08	26.10	-4	9,681	-0.04%
2018/01/10	2	26.15	5	26.10	26.05	-3	9,769	-0.03%
2018/01/08	1	27.05	2	26.90	26.85	-1	10,189	-0.01%
2018/01/05	2	26.90	1	27.20	26.90	1	10,569	0.01%
2018/01/04	33	27.06	9	27.09	27.05	24	10,909	0.22%
2018/01/03	0	0.00	4	26.79	26.65	-4	11,278	-0.04%
2018/01/02	4	26.45	0	0.00	26.40	4	12,507	0.03%