南茂 (8150)-元大-新營券商分點個股進出

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
47.00
漲跌
▲0.40
漲幅
+0.86%
成交量
1,737張
產業
上市半導體類股
959人加入追蹤

立即追蹤
本地時間:13:30

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

南茂 (8150)籌碼相關－元大-新營券商分點個股進出

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-新營券商分點個股進出
元大-新營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
2024/04/29	0	0.00	0.1	46.80	47.00	-0.1	4,522	0.00%
2024/04/26	0	0.00	0	46.75	46.60	0	4,558	0.00%
2024/04/25	4	46.54	9.8	46.90	46.20	-5.8	4,678	-0.12%
2024/04/24	1	46.60	1	46.60	47.30	0	4,678	0.00%
2024/04/23	0	0.00	1	45.75	45.85	-1	4,714	-0.02%
2024/04/22	2	45.18	4	45.25	45.35	-2	4,707	-0.04%
2024/04/19	2	45.68	1	45.15	45.65	1	4,735	0.02%
2024/04/17	3	47.03	1	47.40	47.45	2	4,924	0.04%
2024/04/16	2	47.08	4	47.00	46.85	-2	4,932	-0.04%
2024/04/15	1	47.90	0	0.00	48.10	1	4,881	0.02%
2024/04/12	7	48.76	1	49.25	48.70	6	4,891	0.12%
2024/04/10	1	48.40	1	48.95	48.75	0	4,843	0.00%
2024/04/09	4	48.53	2	48.50	48.85	2	4,812	0.04%
2024/04/08	2	48.55	5	48.61	48.65	-3	4,773	-0.06%
2024/04/03	0	0.00	0.1	48.78	49.25	-0.1	4,736	0.00%
2024/04/02	0	0.00	4	49.49	49.25	-4	4,707	-0.08%
2024/04/01	2	49.40	0	0.00	49.35	2	4,709	0.04%
2024/03/29	1	49.50	0	0.00	50.00	1	4,671	0.02%
2024/03/28	0	0.00	4.2	51.94	51.00	-4.2	4,426	-0.09%
2024/03/27	0	47.95	6	49.00	50.70	-6	4,216	-0.14%
2024/03/25	0	0.00	7.6	49.80	49.95	-7.6	4,057	-0.19%
2024/03/22	2	50.30	1.2	50.33	50.90	0.8	4,012	0.02%
2024/03/21	0	0.00	0.5	49.95	51.00	-0.5	3,964	-0.01%
2024/03/20	2	50.45	0	0.00	50.10	2	3,935	0.05%
2024/03/19	3	49.00	0	0.00	49.75	3	3,747	0.08%
2024/03/18	1	48.95	0	0.00	48.65	1	3,715	0.03%
2024/03/15	6	47.60	0	0.00	47.65	6	3,704	0.16%
2024/03/13	0.1	48.10	0	0.00	48.50	0.1	3,701	0.00%
2024/03/12	0	0.00	2	48.10	48.10	-2	3,660	-0.05%
2024/03/11	2	46.90	0	0.00	46.90	2	3,618	0.06%
2024/03/08	18	47.40	2	47.35	46.90	16	3,605	0.44%
2024/03/07	0	0.00	4	46.81	47.15	-4	3,582	-0.11%
2024/03/06	0	0.00	11	46.11	46.65	-11	3,501	-0.31%
2024/03/05	7	45.10	3	45.00	45.10	4	3,439	0.12%
2024/03/04	6	44.81	0	0.00	45.10	6	3,411	0.18%
2024/03/01	2	44.18	3	44.27	43.95	-1	3,303	-0.03%
2024/02/29	1	44.10	1	44.00	44.10	0	3,258	0.00%
2024/02/27	2	43.05	5	43.48	43.65	-3	3,193	-0.09%
2024/02/26	2.9	43.15	11.1	43.30	43.45	-8.2	3,173	-0.26%
2024/02/23	2	44.20	20	43.25	43.25	-18	3,197	-0.56%
2024/02/22	0	0.00	2	43.75	44.00	-2	3,140	-0.06%
2024/02/21	2	42.90	1	43.40	43.15	1	3,103	0.03%
2024/02/20	1	43.65	0	0.00	43.50	1	3,101	0.03%
2024/02/19	1	43.45	1	43.70	43.60	0	3,098	0.00%
2024/02/16	1	43.30	11	43.40	43.50	-10	3,115	-0.32%
2024/02/15	0	0.00	1	44.20	43.65	-1	3,104	-0.03%
2024/02/05	1	41.50	0	0.00	41.70	1	3,058	0.03%
2024/02/01	2	42.40	1	42.40	42.25	1	3,111	0.03%
2024/01/30	0	0.00	1	42.60	42.70	-1	3,222	-0.03%
2024/01/29	4	42.00	0	0.00	42.25	4	3,291	0.12%
2024/01/26	4	42.70	0	0.00	42.60	4	3,572	0.11%
2024/01/25	2	43.10	0	0.00	42.80	2	3,605	0.06%
2024/01/24	0	0.00	1	43.60	43.15	-1	3,620	-0.03%
2024/01/23	9	43.26	0	0.00	43.10	9	3,637	0.25%
2024/01/22	5	44.02	0	0.00	43.95	5	3,630	0.14%
2024/01/19	1	43.70	2	43.73	43.70	-1	3,632	-0.03%
2024/01/18	0	0.00	4	43.15	42.95	-4	3,565	-0.11%
2024/01/12	3	43.23	3	43.68	42.80	0	4,073	0.00%
2024/01/11	1.1	41.94	4	42.91	43.50	-2.9	3,950	-0.07%
2024/01/10	1	41.80	4	41.90	41.85	-3	3,866	-0.08%
2024/01/08	1	41.25	0	0.00	41.15	1	3,859	0.03%
2024/01/05	2	41.63	0	0.00	41.40	2	3,859	0.05%
2024/01/02	2	42.00	0	0.00	42.00	2	3,839	0.05%
2023/12/29	2	42.55	0	0.00	42.25	2	3,828	0.05%
2023/12/27	0	0.00	1	43.45	43.70	-1	3,799	-0.03%
2023/12/26	0	0.00	1	43.05	43.10	-1	3,769	-0.03%
2023/12/25	1	42.50	0	0.00	42.40	1	3,750	0.03%
2023/12/22	2	42.63	1	42.85	42.45	1	3,743	0.03%
2023/12/21	0	0.00	4	41.81	42.45	-4	3,729	-0.11%
2023/12/20	3	42.18	7	42.44	42.45	-4	3,712	-0.11%
2023/12/19	0	0.00	2	43.35	42.90	-2	3,654	-0.05%
2023/12/18	0	0.00	4	43.73	43.70	-4	3,609	-0.11%
2023/12/15	12	43.96	13	44.27	43.10	-1	3,550	-0.03%
2023/12/14	0	0.00	3	43.48	43.35	-3	3,466	-0.09%
2023/12/13	3	42.40	3	42.93	43.15	0	3,404	0.00%
2023/12/12	1	42.45	2	42.50	42.45	-1	3,348	-0.03%
2023/12/11	1	42.50	2	43.05	42.40	-1	3,319	-0.03%
2023/12/08	0	0.00	1	42.45	42.45	-1	3,282	-0.03%
2023/12/06	1	41.60	0	0.00	41.70	1	3,211	0.03%
2023/12/04	0	0.00	2	41.55	42.00	-2	3,208	-0.06%
2023/12/01	1	40.95	2	41.28	41.10	-1	3,234	-0.03%
2023/11/30	0	0.00	1	40.80	40.80	-1	3,201	-0.03%
2023/11/29	0	0.00	2	40.42	40.35	-2	3,166	-0.06%
2023/11/28	0	0.00	1	40.20	40.20	-1	3,156	-0.03%
2023/11/27	0	0.00	1	40.00	39.55	-1	3,157	-0.03%
2023/11/24	3	39.52	0	0.00	39.40	3	3,174	0.09%
2023/11/22	1	39.85	1	39.65	39.85	0	3,338	0.00%
2023/11/21	0	0.00	1	39.40	39.50	-1	3,305	-0.03%
2023/11/20	0	0.00	2	38.95	39.05	-2	3,285	-0.06%
2023/11/17	0	0.00	1	38.65	38.70	-1	3,289	-0.03%
2023/11/16	2	38.40	0	0.00	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	0	0.00	1	38.30	38.15	-1	3,238	-0.03%
2023/11/09	0	0.00	1	37.70	37.40	-1	3,172	-0.03%
2023/11/08	1	37.35	0	0.00	37.35	1	3,149	0.03%
2023/11/07	1	37.40	5.1	37.56	37.35	-4.1	3,090	-0.13%
2023/11/06	3	37.80	1	37.90	37.80	2	3,057	0.07%
2023/11/03	12.1	38.74	4	38.53	37.95	8.1	2,995	0.27%
2023/11/02	2	41.50	1	42.20	42.05	1	2,742	0.04%
2023/10/31	1	41.00	0	0.00	40.95	1	2,819	0.04%
2023/10/30	2	40.78	1	41.10	40.65	1	2,800	0.04%
2023/10/27	2	41.03	1	42.40	40.90	1	2,781	0.04%
2023/10/26	0	0.00	5	41.20	41.45	-5	2,757	-0.18%
2023/10/25	33	43.29	34	41.98	42.00	-1	2,710	-0.04%
2023/10/24	16	41.84	21	41.10	42.15	-5	2,516	-0.20%
2023/10/23	23	41.47	7	41.40	41.40	16	2,312	0.69%
2023/10/20	0	0.00	4	39.64	39.85	-4	2,121	-0.19%
2023/10/19	0	0.00	1	39.40	39.55	-1	2,097	-0.05%
2023/10/18	1	38.85	4	39.45	39.95	-3	2,111	-0.14%
2023/10/17	3	39.10	3	39.22	39.00	0	2,098	0.00%
2023/10/16	3	38.55	0	0.00	38.70	3	2,101	0.14%
2023/10/13	3	39.10	3	38.98	39.05	0	2,128	0.00%
2023/10/12	3	38.32	0	0.00	38.50	3	2,120	0.14%
2023/10/11	4	38.24	0	0.00	38.20	4	2,129	0.19%
2023/10/05	0	0.00	1	37.80	37.90	-1	2,140	-0.05%
2023/10/03	1	37.70	0	0.00	37.90	1	2,178	0.05%
2023/10/02	1	37.60	0	0.00	37.70	1	2,213	0.05%
2023/09/27	1	37.35	5	37.51	37.60	-4	2,264	-0.18%
2023/09/21	1	38.55	0	0.00	38.30	1	2,483	0.04%
2023/09/19	1	39.35	0	0.00	39.20	1	2,594	0.04%
2023/09/18	0	0.00	2	39.65	39.60	-2	2,632	-0.08%
2023/09/14	1	39.00	1	38.95	39.00	0	2,678	0.00%
2023/09/08	3	39.53	5	39.60	39.60	-2	2,798	-0.07%
2023/09/07	0	0.00	6	40.38	40.35	-6	2,809	-0.21%
2023/09/06	3	40.10	9	39.87	40.00	-6	2,775	-0.22%
2023/09/05	0	0.00	6	38.68	38.80	-6	2,697	-0.22%
2023/09/04	10	38.53	0	0.00	38.70	10	2,707	0.37%
2023/09/01	0	0.00	2	38.60	38.50	-2	2,726	-0.07%
2023/08/30	2	37.63	11	37.76	37.90	-9	2,726	-0.33%
2023/08/29	12	38.20	3	38.08	37.75	9	2,723	0.33%
2023/08/28	4	38.35	5	38.31	37.95	-1	2,689	-0.04%
2023/08/24	1	37.30	0	0.00	36.90	1	2,618	0.04%
2023/08/23	0	0.00	2	36.88	37.00	-2	2,712	-0.07%
2023/08/22	0.2	36.30	5	36.75	36.35	-4.8	2,766	-0.17%
2023/08/17	1	35.85	0	0.00	35.85	1	2,778	0.04%
2023/08/16	5	35.77	0	0.00	35.75	5	2,766	0.18%
2023/08/11	1	37.00	0	0.00	37.05	1	2,765	0.04%
2023/08/10	1	36.30	0	0.00	36.70	1	2,765	0.04%
2023/08/09	0	0.00	1	37.00	36.90	-1	2,743	-0.04%
2023/08/07	0	0.00	10	36.72	37.35	-10	2,714	-0.37%
2023/08/04	3.2	36.11	0	0.00	36.30	3.2	2,659	0.12%
2023/07/31	1	36.15	0	0.00	35.75	1	2,669	0.04%
2023/07/27	1	35.80	0	0.00	35.75	1	2,642	0.04%
2023/07/20	1	35.60	0	0.00	35.70	1	2,652	0.04%
2023/07/18	0	0.00	1	36.10	36.00	-1	2,620	-0.04%
2023/07/17	0	0.00	5	35.75	35.75	-5	2,592	-0.19%
2023/07/13	2	34.60	0	0.00	34.60	2	2,607	0.08%
2023/07/12	1	34.90	4	34.90	34.80	-3	2,593	-0.12%
2023/07/11	0	0.00	2	35.15	35.10	-2	2,604	-0.08%
2023/07/07	2.1	35.35	0	0.00	35.25	2.1	2,650	0.08%
2023/07/06	0	0.00	1	36.25	36.10	-1	2,648	-0.04%
2023/07/05	0.1	36.00	0	0.00	35.95	0.1	2,646	0.00%
2023/07/03	5	36.10	0	0.00	35.60	5	2,706	0.18%
2023/06/30	0.1	36.60	0	0.00	36.50	0.1	2,701	0.00%
2023/06/29	9.8	36.72	0	0.00	36.35	9.8	2,720	0.36%
2023/06/28	0	0.00	1	39.05	38.95	-1	2,620	-0.04%
2023/06/27	25	39.55	1	40.00	39.15	24	2,536	0.95%
2023/06/26	1	39.55	1	39.80	39.70	0	2,484	0.00%
2023/06/21	0	0.00	10	39.31	39.35	-10	2,444	-0.41%
2023/06/20	1	38.70	0	0.00	39.15	1	2,428	0.04%
2023/06/19	5.1	39.12	0	0.00	38.75	5.1	2,383	0.21%
2023/06/16	0.2	39.28	1	39.20	39.45	-0.8	2,348	-0.03%
2023/06/15	0.1	39.20	0	0.00	39.00	0.1	2,320	0.00%
2023/06/14	2.2	39.60	0	0.00	39.35	2.2	2,306	0.10%
2023/06/13	1.2	40.14	0	0.00	39.80	1.2	2,278	0.05%
2023/06/12	0.2	39.89	1	39.60	40.30	-0.8	2,251	-0.04%
2023/06/09	4	39.96	2	40.08	40.05	2	2,239	0.09%
2023/06/08	0	0.00	5	40.76	40.70	-5	2,223	-0.22%
2023/06/07	1.6	40.77	0	0.00	40.85	1.6	2,230	0.07%
2023/06/06	0	0.00	1	40.60	40.60	-1	2,214	-0.05%
2023/06/05	0.1	40.70	0	0.00	40.55	0.1	2,226	0.00%
2023/06/02	0.1	40.19	0	0.00	40.15	0.1	2,252	0.01%
2023/05/29	5.1	40.32	0.4	40.46	39.55	4.7	2,282	0.21%
2023/05/26	0.3	39.30	4.1	39.13	39.50	-3.8	2,283	-0.17%
2023/05/24	1.2	38.48	0	0.00	38.35	1.2	2,278	0.05%
2023/05/17	3	38.10	3	38.35	38.50	0	2,333	0.00%
2023/05/16	0.2	37.85	0	0.00	37.75	0.2	2,324	0.01%
2023/05/11	5	37.86	0	0.00	37.70	5	2,366	0.21%
2023/05/10	0.3	38.00	3	38.10	38.30	-2.7	2,377	-0.11%
2023/05/09	2.1	38.22	0	0.00	38.20	2.1	2,375	0.09%
2023/05/08	0	0.00	4	38.75	38.85	-4	2,384	-0.17%
2023/05/05	0	38.00	0	0.00	38.10	0	2,412	0.00%
2023/05/04	1	37.80	0	0.00	37.55	1	2,478	0.04%
2023/05/03	2	37.35	0	0.00	37.65	2	2,523	0.08%
2023/05/02	0.2	37.35	0	0.00	37.35	0.2	2,582	0.01%
2023/04/27	0	0.00	5	36.65	36.40	-5	2,568	-0.19%
2023/04/26	1	36.25	1	36.65	36.85	0	2,570	0.00%
2023/04/21	0	0.00	9	37.41	37.30	-9	2,560	-0.35%
2023/04/20	0	0.00	0	38.45	38.05	0	2,554	0.00%
2023/04/19	2.1	38.93	1	38.30	38.20	1.1	2,561	0.04%
2023/04/17	1	38.85	0	0.00	38.85	1	2,528	0.04%
2023/04/12	1	38.90	4	39.14	39.15	-3	2,502	-0.12%
2023/04/11	1	38.40	0	0.00	39.05	1	2,474	0.04%
2023/04/10	0	0.00	2	38.40	38.45	-2	2,440	-0.08%
2023/04/07	5	38.89	2	39.25	38.60	3	2,421	0.12%
2023/04/06	3	38.48	11	39.05	39.10	-8	2,365	-0.34%
2023/03/31	1	37.70	2	38.05	38.35	-1	2,317	-0.04%
2023/03/30	1	37.20	0	0.00	37.50	1	2,223	0.04%
2023/03/28	1	36.95	0	0.00	36.90	1	2,230	0.04%
2023/03/27	1	37.00	0	0.00	36.90	1	2,253	0.04%
2023/03/22	0	0.00	2	37.05	37.10	-2	2,276	-0.09%
2023/03/21	0	36.95	0	0.00	37.00	0	2,272	0.00%
2023/03/15	2	36.55	1	36.75	36.30	1	2,230	0.04%
2023/03/14	0	36.65	0	0.00	36.60	0	2,250	0.00%
2023/03/13	0	36.75	3	36.70	36.95	-3	2,276	-0.13%
2023/03/09	2	37.50	0	0.00	37.60	2	2,269	0.09%
2023/03/08	0	0.00	1	37.50	37.65	-1	2,280	-0.04%
2023/03/07	1	37.40	0	0.00	37.70	1	2,256	0.04%
2023/03/06	0.1	36.90	1	36.90	37.00	-0.9	2,209	-0.04%
2023/03/03	0.1	36.50	0	0.00	36.70	0.1	2,209	0.00%
2023/03/01	1	35.50	0	0.00	36.05	1	2,198	0.05%
2023/02/24	0	0.00	4	36.40	36.40	-4	2,134	-0.19%
2023/02/23	4	37.00	0	0.00	37.00	4	2,057	0.19%
2023/02/21	0	0.00	4	36.23	36.55	-4	2,049	-0.20%
2023/02/17	0	0.00	1	35.55	35.60	-1	2,148	-0.05%
2023/02/16	1	35.65	1.6	35.69	35.65	-0.6	2,170	-0.03%
2023/02/15	1	35.35	0.1	35.52	35.35	0.9	2,208	0.04%
2023/02/14	0	0.00	2	35.60	35.60	-2	2,218	-0.09%
2023/02/13	1	35.10	0	0.00	35.30	1	2,267	0.04%
2023/02/10	0	0.00	4	35.83	35.90	-4	2,307	-0.17%
2023/02/07	1	35.50	0	0.00	35.50	1	2,334	0.04%
2023/02/03	5	36.13	2	36.28	36.20	3	2,314	0.13%
2023/02/02	3.2	35.28	5	35.45	35.80	-1.8	2,255	-0.08%
2023/02/01	5.2	34.65	0	0.00	34.65	5.2	2,211	0.24%
2023/01/30	2.1	34.05	2	34.00	34.05	0.1	2,153	0.00%
2023/01/12	0	0.00	2	33.35	33.10	-2	2,357	-0.08%
2023/01/11	0	0.00	1	33.90	33.80	-1	2,545	-0.04%
2023/01/09	1	33.50	0	0.00	33.70	1	2,612	0.04%
2023/01/06	1	32.80	0	0.00	33.35	1	2,612	0.04%
2023/01/05	1.2	33.19	0	0.00	33.15	1.2	2,647	0.05%
2022/12/29	0	0.00	1	32.15	32.65	-1	2,657	-0.04%
2022/12/28	0.1	32.49	0	0.00	32.30	0.1	2,682	0.00%
2022/12/27	2	32.93	1	33.10	32.65	1	2,701	0.04%
2022/12/23	0	0.00	2	32.73	32.90	-2	2,727	-0.07%
2022/12/22	3	32.55	0	0.00	32.50	3	2,761	0.11%
2022/12/21	1	32.40	0	0.00	32.20	1	2,786	0.04%
2022/12/20	2	32.35	0	0.00	32.45	2	2,801	0.07%
2022/12/19	2	33.08	1	33.30	33.20	1	2,836	0.04%
2022/12/16	0	0.00	1	32.90	33.05	-1	2,833	-0.04%
2022/12/14	0	33.40	0	33.35	33.40	0	2,852	0.00%
2022/12/07	3	33.43	0	0.00	33.30	3	2,935	0.10%
2022/12/06	1.2	33.90	0	0.00	33.70	1.2	2,928	0.04%
2022/12/05	1	34.40	1	34.50	34.70	0	2,933	0.00%
2022/12/02	0	0.00	2	34.25	34.20	-2	2,933	-0.07%
2022/12/01	0	0.00	1	34.05	34.10	-1	2,937	-0.03%
2022/11/30	1	33.55	0	0.00	33.60	1	2,935	0.03%
2022/11/29	0.1	33.00	0	0.00	33.30	0.1	2,910	0.00%
2022/11/28	0.4	33.28	0	0.00	33.15	0.4	2,943	0.01%
2022/11/25	0	0.00	1	33.85	33.50	-1	2,954	-0.03%
2022/11/21	2.1	33.39	5	33.27	33.20	-2.9	2,961	-0.10%
2022/11/18	2	33.88	1.1	33.90	33.80	0.9	2,928	0.03%
2022/11/17	3	33.75	2	33.68	33.95	1	2,898	0.04%
2022/11/16	0	33.55	0	0.00	33.60	0	2,875	0.00%
2022/11/15	1	32.90	3	32.95	33.15	-2	2,814	-0.07%
2022/11/14	0.2	32.67	0	0.00	32.70	0.2	2,801	0.01%
2022/11/09	4	32.41	1	32.60	32.30	3	2,752	0.11%
2022/11/08	0	0.00	1	32.10	32.00	-1	2,728	-0.04%
2022/11/07	0	0.00	2	31.60	31.60	-2	2,706	-0.07%
2022/11/03	3	32.00	2	32.05	32.25	1	2,679	0.04%
2022/11/02	1	32.10	1	31.95	31.95	0	2,687	0.00%
2022/11/01	1	31.65	0	0.00	31.65	1	2,720	0.04%
2022/10/28	1	31.65	3	31.65	31.40	-2	2,801	-0.07%
2022/10/27	3	31.65	0	0.00	31.70	3	2,773	0.11%
2022/10/24	3	32.00	5	31.88	31.25	-2	2,808	-0.07%
2022/10/21	0	0.00	1	32.50	31.85	-1	2,761	-0.04%
2022/10/20	3	31.95	0	0.00	32.20	3	2,735	0.11%
2022/10/19	8	32.36	3.5	32.33	32.30	4.5	2,646	0.17%
2022/10/17	1	28.55	1	29.25	30.00	0	2,476	0.00%
2022/09/26	0	0.00	3	30.55	29.85	-3	3,054	-0.10%
2022/09/22	0	0.00	5	31.97	32.00	-5	3,218	-0.16%
2022/09/16	0.1	33.00	0	0.00	32.75	0.1	3,540	0.00%
2022/09/14	3	33.13	0	0.00	33.30	3	3,606	0.08%
2022/09/13	6	33.90	3	33.95	33.80	3	3,611	0.08%
2022/09/08	4	33.91	0	0.00	34.25	4	3,649	0.11%
2022/09/06	1	33.85	0	0.00	33.40	1	3,690	0.03%
2022/09/02	0	34.50	0	0.00	34.50	0	3,692	0.00%
2022/08/31	1.5	35.75	0	0.00	35.75	1.5	3,671	0.04%
2022/08/23	0	0.00	3	36.40	36.35	-3	3,790	-0.08%
2022/08/19	3	36.75	0	0.00	37.15	3	3,802	0.08%
2022/08/17	0	0.00	2	36.40	36.45	-2	3,775	-0.05%
2022/08/15	0	0.00	0.1	36.80	36.70	-0.1	3,765	0.00%
2022/08/12	2	36.20	0	0.00	36.30	2	3,747	0.05%
2022/08/11	0	0.00	3	35.50	35.70	-3	3,764	-0.08%
2022/08/10	3	35.20	5	35.20	35.10	-2	3,769	-0.05%
2022/08/09	4	35.25	10.4	35.46	35.45	-6.4	3,776	-0.17%
2022/08/08	1	34.65	3	35.67	35.60	-2	3,783	-0.05%
2022/08/05	7	34.81	0	0.00	34.90	7	3,757	0.19%
2022/08/04	0	0.00	0	34.35	34.20	0	3,723	0.00%
2022/08/03	0.4	34.00	0	0.00	34.00	0.4	3,721	0.01%
2022/08/01	0	0.00	1	35.30	35.20	-1	3,763	-0.03%
2022/07/29	3	35.35	0	0.00	35.30	3	3,797	0.08%
2022/07/28	5	35.26	5	35.60	35.30	0	3,763	0.00%
2022/07/27	7	35.26	7	35.15	35.40	0	3,794	0.00%
2022/07/22	3	36.12	0	0.00	35.95	3	3,843	0.08%
2022/07/21	1	35.80	0	0.00	36.30	1	3,839	0.03%
2022/07/20	0	0.00	1	35.70	35.40	-1	3,835	-0.03%
2022/07/19	1	34.85	0	0.00	35.20	1	3,839	0.03%
2022/07/18	2	34.25	2	34.20	35.00	0	3,864	0.00%
2022/07/15	5	33.85	0	0.00	33.85	5	3,843	0.13%
2022/07/14	1	32.95	1	32.65	32.95	0	3,835	0.00%
2022/07/12	2	32.20	0	0.00	32.25	2	3,819	0.05%
2022/07/11	0.1	34.35	0	0.00	33.90	0.1	3,800	0.00%
2022/07/08	1	35.40	1	35.25	35.45	0	3,775	0.00%
2022/07/06	2	33.95	1	33.35	33.15	1	3,749	0.03%
2022/07/05	1	33.60	1	33.95	33.95	0	3,748	0.00%
2022/07/04	1	34.50	0	0.00	33.60	1	3,727	0.03%
2022/07/01	1	35.80	9	35.93	35.45	-8	3,711	-0.22%
2022/06/30	7	38.00	1	37.35	36.95	6	3,623	0.17%
2022/06/29	4	39.55	1	39.45	39.10	3	3,526	0.09%
2022/06/28	2	45.25	1	45.85	44.80	1	3,423	0.03%
2022/06/27	2.1	46.15	0	0.00	46.15	2.1	3,302	0.06%
2022/06/23	4.1	45.70	5	46.50	45.75	-0.9	3,261	-0.03%
2022/06/22	0.1	47.15	3	46.60	46.80	-2.9	3,238	-0.09%
2022/06/21	0	0.00	2	47.70	47.80	-2	3,213	-0.06%
2022/06/20	0.1	48.35	1	47.05	47.10	-0.9	3,226	-0.03%
2022/06/16	6.1	50.06	0	0.00	48.70	6.1	3,252	0.19%
2022/06/15	1.1	49.58	1	49.95	49.90	0.1	3,323	0.00%
2022/06/14	1	48.65	1	49.35	49.40	0	3,365	0.00%
2022/06/13	0.1	49.70	0	0.00	49.60	0.1	3,460	0.00%
2022/06/10	1	50.40	0	0.00	50.30	1	3,515	0.03%
2022/06/08	1	50.50	0	0.00	50.50	1	3,600	0.03%
2022/06/06	0	0.00	1	50.30	50.20	-1	3,746	-0.03%
2022/06/02	1.1	49.75	1	49.80	49.75	0.1	3,840	0.00%
2022/06/01	1	49.60	1	49.70	49.60	0	4,021	0.00%
2022/05/31	10.1	48.80	0	0.00	48.55	10.1	4,144	0.24%
2022/05/30	1.1	48.94	1	48.90	48.90	0	4,315	0.00%
2022/05/27	2	48.43	0	0.00	48.60	2	4,516	0.04%
2022/05/25	2	47.90	0	0.00	48.00	2	6,331	0.03%
2022/05/24	1	47.90	0	0.00	47.55	1	6,400	0.02%
2022/05/23	1	48.10	0	0.00	48.00	1	6,431	0.02%
2022/05/19	0	0.00	4	48.09	48.35	-4	6,686	-0.06%
2022/05/17	0	0.00	2	46.85	47.30	-2	6,838	-0.03%
2022/05/16	0	0.00	1	46.70	46.50	-1	6,863	-0.01%
2022/05/13	0	0.00	3	45.80	45.95	-3	6,866	-0.04%
2022/05/12	1	45.70	3	45.83	45.35	-2	6,896	-0.03%
2022/05/11	5	45.83	1	46.00	45.85	4	6,903	0.06%
2022/05/09	2	47.43	0	0.00	46.35	2	6,936	0.03%
2022/05/05	0	0.00	3	48.00	48.15	-3	7,055	-0.04%
2022/05/04	3	47.30	1	47.60	47.25	2	7,083	0.03%
2022/04/29	2	46.70	0	0.00	46.70	2	7,237	0.03%
2022/04/27	1	46.50	2	45.95	46.50	-1	7,377	-0.01%
2022/04/26	0.1	46.95	1	47.30	46.55	-0.9	7,462	-0.01%
2022/04/25	3	47.43	0	0.00	46.95	3	7,652	0.04%
2022/04/21	1	49.05	3	48.78	48.50	-2	8,139	-0.02%
2022/04/20	7	48.66	2	48.55	48.35	5	8,983	0.06%
2022/04/19	9	48.86	0	0.00	48.90	9	9,250	0.10%
2022/04/15	3	47.90	0	0.00	47.85	3	9,303	0.03%
2022/04/14	0	0.00	1	48.40	48.35	-1	9,365	-0.01%
2022/04/13	1	47.95	5	48.30	48.30	-4	9,407	-0.04%
2022/04/12	1	48.10	0	0.00	48.00	1	9,395	0.01%
2022/04/11	3	49.15	3	49.70	48.85	0	9,381	0.00%
2022/04/08	3	49.82	0	50.20	50.10	3	9,381	0.03%
2022/04/07	1	50.00	1	50.30	49.80	0	9,391	0.00%
2022/03/31	0	0.00	10	51.60	51.40	-10	9,529	-0.10%
2022/03/29	1	51.90	0	0.00	51.70	1	9,654	0.01%
2022/03/28	3.7	51.20	3	51.80	51.90	0.7	9,789	0.01%
2022/03/24	2	51.60	2	51.85	51.90	0	9,896	0.00%
2022/03/23	2.3	52.03	0	0.00	52.20	2.3	9,951	0.02%
2022/03/22	1	51.90	1	52.10	52.10	0	10,013	0.00%
2022/03/21	0	0.00	3	52.40	52.10	-3	10,032	-0.03%
2022/03/18	0	0.00	14	51.80	51.70	-14	10,045	-0.14%
2022/03/17	0	0.00	1	51.20	51.40	-1	9,960	-0.01%
2022/03/16	1	50.40	3	50.50	50.30	-2	9,904	-0.02%
2022/03/14	0.1	51.80	0	0.00	51.80	0.1	9,852	0.00%
2022/03/11	2	51.45	2	51.40	51.50	0	9,861	0.00%
2022/03/10	2	51.60	6	51.97	51.30	-4	9,886	-0.04%
2022/03/09	2	50.75	2	51.00	51.10	0	9,853	0.00%
2022/03/07	7	50.30	1	50.30	50.30	6	9,792	0.06%
2022/03/04	0	0.00	2	52.00	51.60	-2	9,667	-0.02%
2022/03/03	6	52.02	7	51.84	51.80	-1	9,586	-0.01%
2022/03/02	11	51.19	5	51.50	51.40	6	9,508	0.06%
2022/03/01	68	52.02	46	51.28	51.20	22	9,347	0.24%
2022/02/25	5	50.37	29	51.45	52.00	-24	8,431	-0.28%
2022/02/24	1	48.30	1	47.35	47.35	0	7,667	0.00%
2022/02/23	1.5	48.32	2	48.55	48.50	-0.5	7,671	-0.01%
2022/02/22	1.1	48.44	6	48.14	48.15	-4.9	7,780	-0.06%
2022/02/21	22	49.14	7	49.28	49.15	15	7,954	0.19%
2022/02/18	4	48.15	1	48.65	48.75	3	8,077	0.04%
2022/02/17	2	48.18	6	48.18	48.25	-4	8,172	-0.05%
2022/02/15	5	46.38	3	46.55	46.30	2	8,186	0.02%
2022/02/11	2	47.40	0	0.00	47.40	2	8,348	0.02%
2022/02/09	1	46.70	0	0.00	47.10	1	8,604	0.01%
2022/02/08	7	45.81	9	46.26	46.35	-2	8,631	-0.02%
2022/02/07	3	45.90	0.1	45.70	45.80	2.9	8,580	0.03%
2022/01/26	3	45.97	0	0.00	46.00	3	8,515	0.04%
2022/01/25	4.1	46.48	1	45.75	45.75	3.1	8,508	0.04%
2022/01/24	5.1	46.95	1	47.10	47.00	4.1	8,428	0.05%
2022/01/21	2	47.45	1	48.10	47.60	1	8,450	0.01%
2022/01/20	1	48.10	0	0.00	48.45	1	8,401	0.01%
2022/01/19	1	48.10	2	48.20	47.80	-1	8,344	-0.01%
2022/01/18	1	49.45	0	0.00	48.80	1	8,256	0.01%
2022/01/17	3	49.35	1	49.45	49.50	2	8,058	0.02%
2022/01/14	11	50.23	12	49.81	49.15	-1	7,963	-0.01%
2022/01/13	49	51.58	63	51.91	51.30	-14	7,572	-0.18%
2022/01/12	1	49.70	12	48.77	49.70	-11	6,735	-0.16%
2022/01/07	2	47.58	2	48.15	47.10	0	6,572	0.00%
2022/01/06	0	48.00	5	47.43	48.30	-5	6,564	-0.08%
2022/01/04	1	48.05	0	0.00	48.05	1	6,610	0.02%
2022/01/03	1	48.10	12	48.32	47.95	-11	6,616	-0.17%
2021/12/29	0	0.00	1	48.20	48.60	-1	6,595	-0.02%
2021/12/28	0	0.00	2	48.40	48.50	-2	6,615	-0.03%
2021/12/27	1	48.95	4.2	48.99	49.10	-3.2	6,588	-0.05%
2021/12/24	4	48.35	0	0.00	48.30	4	6,555	0.06%
2021/12/23	0	0.00	3	47.80	48.10	-3	6,556	-0.05%
2021/12/22	16	47.90	2	47.93	48.10	14	6,690	0.21%
2021/12/21	2	47.43	18	47.44	47.50	-16	6,587	-0.24%
2021/12/20	0	0.00	3	46.65	46.50	-3	6,497	-0.05%
2021/12/17	2	46.80	1	46.55	46.20	1	6,547	0.02%
2021/12/16	13	46.15	3	46.62	46.65	10	6,626	0.15%
2021/12/15	1	45.25	1	45.50	45.30	0	6,646	0.00%
2021/12/14	5	45.50	0	0.00	45.05	5	6,732	0.07%
2021/12/13	0	0.00	2	46.83	46.45	-2	6,835	-0.03%
2021/12/09	3	46.60	0	0.00	46.30	3	6,874	0.04%
2021/12/07	1	46.75	0	0.00	46.80	1	6,964	0.01%
2021/12/06	3	47.23	3.3	46.94	47.25	-0.3	7,034	0.00%
2021/12/03	0	0.00	3	46.22	46.55	-3	7,241	-0.04%
2021/12/02	3	45.90	0	0.00	45.70	3	7,455	0.04%
2021/12/01	5	45.67	2	45.68	46.10	3	7,688	0.04%
2021/11/30	1.3	45.53	3	45.65	46.15	-1.7	8,094	-0.02%
2021/11/29	0	0.00	3	44.20	44.65	-3	8,271	-0.04%
2021/11/26	1.1	45.25	2	45.20	45.20	-0.9	8,644	-0.01%
2021/11/25	1	46.25	0	0.00	46.25	1	8,670	0.01%
2021/11/24	1	46.35	0	0.00	46.55	1	8,842	0.01%
2021/11/23	4	46.60	1	46.75	46.25	3	9,368	0.03%
2021/11/22	1	47.60	0	0.00	47.45	1	9,438	0.01%
2021/11/19	3	48.45	15	47.73	47.30	-12	9,517	-0.13%
2021/11/18	8	48.65	2	48.93	48.40	6	9,498	0.06%
2021/11/17	13	48.05	14.7	47.95	48.35	-1.7	9,347	-0.02%
2021/11/16	12	46.63	1	46.55	46.30	11	9,213	0.12%
2021/11/15	3	46.95	6	46.43	47.15	-3	9,247	-0.03%
2021/11/12	0.2	46.00	14	46.07	45.75	-13.8	9,353	-0.15%
2021/11/11	1	45.60	0	0.00	45.45	1	9,543	0.01%
2021/11/10	13.1	45.71	0	0.00	45.80	13.1	9,771	0.13%
2021/11/09	8	47.14	6.1	47.21	46.55	1.9	10,257	0.02%
2021/11/08	2	46.45	0	0.00	46.90	2	11,219	0.02%
2021/11/05	2	45.85	1	46.60	46.70	1	12,495	0.01%
2021/11/04	3	46.72	0	0.00	46.45	3	12,611	0.02%
2021/11/03	1.4	46.38	5	46.40	46.15	-3.6	12,808	-0.03%
2021/11/02	9	46.60	2.3	46.69	45.65	6.8	13,311	0.05%
2021/11/01	0	0.00	6	46.58	46.65	-6	13,817	-0.04%
2021/10/29	2	46.13	0	0.00	46.15	2	14,127	0.01%
2021/10/28	5	46.00	3	46.87	47.10	2	14,375	0.01%
2021/10/27	6	46.03	8	45.42	46.15	-2	14,447	-0.01%
2021/10/26	4	46.11	4	45.61	45.65	0	14,582	0.00%
2021/10/25	0	0.00	1	45.10	45.50	-1	14,576	-0.01%
2021/10/22	0	0.00	3.1	44.94	45.20	-3.1	14,631	-0.02%
2021/10/21	3	46.18	3	45.13	44.90	0	14,726	0.00%
2021/10/19	0	0.00	1	46.30	45.85	-1	14,875	-0.01%
2021/10/18	6	44.13	5	44.60	44.20	1	14,949	0.01%
2021/10/15	8	44.98	1	44.80	45.10	7	15,039	0.05%
2021/10/14	6	42.83	5	43.35	43.70	1	15,270	0.01%
2021/10/13	0	0.00	4	42.80	42.90	-4	15,398	-0.03%
2021/10/08	6	45.87	4	46.35	45.20	2	15,779	0.01%
2021/10/07	1	46.30	0	0.00	46.10	1	15,972	0.01%
2021/10/06	7.2	45.85	5	46.28	44.95	2.2	16,352	0.01%
2021/10/05	1	44.30	2	45.20	46.45	-1	16,496	-0.01%
2021/10/04	7	45.11	9	45.07	44.90	-2	16,513	-0.01%
2021/10/01	7	46.74	2	46.18	46.10	5	16,612	0.03%
2021/09/30	1	48.20	0.4	48.01	47.70	0.6	16,782	0.00%
2021/09/29	32	48.55	7	47.51	47.55	25	16,754	0.15%
2021/09/28	4	50.50	0	0.00	50.50	4	16,683	0.02%
2021/09/27	1	51.70	0	0.00	51.60	1	16,736	0.01%
2021/09/24	0	0.00	7	51.83	52.10	-7	16,784	-0.04%
2021/09/23	12	51.73	2	51.85	51.80	10	16,730	0.06%
2021/09/22	5	50.98	2	51.80	52.50	3	16,601	0.02%
2021/09/17	7	53.19	5	53.44	53.30	2	16,502	0.01%
2021/09/16	12	53.62	1	53.30	53.20	11	16,407	0.07%
2021/09/15	1	54.50	2	54.45	54.90	-1	16,242	-0.01%
2021/09/14	1	55.00	4.1	55.30	55.20	-3.1	16,241	-0.02%
2021/09/13	5.2	55.79	2	55.95	55.60	3.2	16,251	0.02%
2021/09/10	10	55.39	14	56.19	57.00	-4	16,254	-0.02%
2021/09/09	23	54.64	21	53.91	54.90	2	16,218	0.01%
2021/09/08	19	54.21	7	54.13	53.60	12	16,168	0.07%
2021/09/07	1.1	58.07	5.1	57.24	56.90	-4	16,026	-0.02%
2021/09/06	9.2	59.43	2	59.55	59.00	7.2	15,808	0.05%
2021/09/03	8.2	59.89	34	60.09	60.90	-25.8	15,565	-0.17%
2021/09/02	7	57.69	6	58.55	57.10	1	15,242	0.01%
2021/09/01	22	60.13	14.2	59.89	59.80	7.9	15,195	0.05%
2021/08/31	5	58.30	8	58.53	58.80	-3	15,020	-0.02%
2021/08/30	9	57.88	5	58.14	58.10	4	14,967	0.03%
2021/08/27	13	57.78	14	57.58	56.60	-1	14,812	-0.01%
2021/08/26	6	56.33	14	56.15	56.50	-8	14,355	-0.06%
2021/08/25	2	55.70	5	55.78	55.30	-3	14,292	-0.02%
2021/08/24	4	55.33	0	0.00	55.30	4	14,183	0.03%
2021/08/23	4	54.65	4	54.98	55.60	0	14,114	0.00%
2021/08/20	2	53.90	0	0.00	53.50	2	14,033	0.01%
2021/08/19	4	54.93	1	54.80	54.00	3	13,916	0.02%
2021/08/18	14	52.76	11	52.27	55.20	3	13,872	0.02%
2021/08/17	13	52.24	17	52.77	51.50	-4	13,745	-0.03%
2021/08/16	41	54.49	18	54.25	53.90	23	13,497	0.17%
2021/08/13	30	57.24	29	57.33	56.40	1	13,206	0.01%
2021/08/12	33	56.54	48	56.50	57.30	-15	12,622	-0.12%
2021/08/11	45	56.55	78	55.56	54.00	-33	11,454	-0.29%
2021/08/10	4	53.35	5	53.02	54.00	-1	10,213	-0.01%
2021/08/09	13	55.38	7	54.79	54.20	6	10,159	0.06%
2021/08/06	27	57.16	31	56.99	56.20	-4	10,026	-0.04%
2021/08/05	26.2	58.99	11	58.84	59.20	15.2	9,673	0.16%
2021/08/04	17	56.54	18	56.43	56.80	-1	9,365	-0.01%
2021/08/03	6	54.48	24	54.77	56.20	-18	9,201	-0.20%
2021/08/02	13	53.22	1	53.40	53.00	12	8,902	0.13%
2021/07/30	7	53.00	4	52.78	53.30	3	8,827	0.03%
2021/07/29	1	51.60	1	51.80	51.80	0	8,735	0.00%
2021/07/28	5	49.95	6	50.32	50.80	-1	8,793	-0.01%
2021/07/27	11	52.06	9	52.63	51.50	2	8,871	0.02%
2021/07/26	6	51.58	6.4	52.56	52.80	-0.4	8,887	0.00%
2021/07/23	3	51.20	0	0.00	50.70	3	9,021	0.03%
2021/07/22	2	51.55	3	52.10	51.50	-1	9,177	-0.01%
2021/07/21	2	50.90	1	52.10	51.60	1	9,119	0.01%
2021/07/20	9	51.01	4	51.23	50.50	5	9,067	0.06%
2021/07/19	14	53.51	0	0.00	53.30	14	8,878	0.16%
2021/07/16	0	0.00	13.5	54.02	55.20	-13.5	9,090	-0.15%
2021/07/15	4	53.75	6	53.92	54.30	-2	9,320	-0.02%
2021/07/14	14	52.31	9	52.38	52.60	5	9,389	0.05%
2021/07/13	6	52.72	10	53.35	51.60	-4	9,269	-0.04%
2021/07/12	1	50.90	15	50.55	51.00	-14	9,017	-0.16%
2021/07/09	14	49.23	0	0.00	49.75	14	8,937	0.16%
2021/07/08	1	50.40	1	50.00	50.10	0	9,061	0.00%
2021/07/07	0	0.00	10	49.96	51.20	-10	9,058	-0.11%
2021/07/06	0.3	49.00	2	49.05	48.80	-1.8	8,977	-0.02%
2021/07/05	8	48.95	5	48.81	49.25	3	9,205	0.03%
2021/07/02	3	47.62	1	48.10	47.55	2	9,422	0.02%
2021/07/01	0	0.00	2	47.85	48.20	-2	9,486	-0.02%
2021/06/30	1	47.15	0	0.00	47.60	1	9,534	0.01%
2021/06/29	5	47.16	4	47.08	47.10	1	9,631	0.01%
2021/06/28	0	0.00	4	47.80	47.80	-4	9,965	-0.04%
2021/06/25	1	48.30	1	48.60	47.55	0	10,123	0.00%
2021/06/24	3	48.10	3	48.30	48.20	0	10,326	0.00%
2021/06/23	0	0.00	2	46.90	47.80	-2	10,547	-0.02%
2021/06/22	2	46.90	3	47.13	47.10	-1	10,673	-0.01%
2021/06/21	4	47.51	2	47.80	47.15	2	10,830	0.02%
2021/06/18	2	49.00	0	0.00	48.25	2	11,158	0.02%
2021/06/17	0	0.00	1	49.05	49.65	-1	11,326	-0.01%
2021/06/16	1	48.55	2	48.95	48.65	-1	11,718	-0.01%
2021/06/15	0	0.00	5	48.72	48.50	-5	12,590	-0.04%
2021/06/11	2	48.10	0	0.00	48.10	2	13,633	0.01%
2021/06/10	5	48.25	4	48.31	48.10	1	13,816	0.01%
2021/06/09	7	48.17	4	48.38	47.85	3	14,069	0.02%
2021/06/08	1	47.55	15	47.61	49.00	-14	14,010	-0.10%
2021/06/07	2	45.43	5	46.19	46.15	-3	13,821	-0.02%
2021/06/04	7	45.45	0	0.00	45.20	7	13,751	0.05%
2021/06/03	6	46.88	3	46.45	46.45	3	13,755	0.02%
2021/06/02	0	0.00	3	46.23	47.05	-3	13,713	-0.02%
2021/06/01	7	45.65	0	0.00	45.70	7	13,645	0.05%
2021/05/31	2	45.20	1	45.80	45.55	1	13,783	0.01%
2021/05/28	3	44.88	0	0.00	44.95	3	13,867	0.02%
2021/05/27	0	0.00	4	44.20	44.35	-4	13,998	-0.03%
2021/05/26	0	0.00	11	44.23	44.25	-11	14,215	-0.08%
2021/05/25	12	43.55	2	43.75	44.95	10	14,463	0.07%
2021/05/24	0	0.00	9	42.66	42.80	-9	14,493	-0.06%
2021/05/21	3	42.52	1	42.80	42.35	2	14,601	0.01%
2021/05/20	5	42.08	1	42.80	41.70	4	14,780	0.03%
2021/05/19	0	0.00	3	42.18	42.30	-3	14,983	-0.02%
2021/05/18	6	42.28	2	42.13	42.55	4	15,159	0.03%
2021/05/17	4	40.20	4	40.06	39.65	0	15,295	0.00%
2021/05/14	4	42.43	2	43.73	42.35	2	15,213	0.01%
2021/05/13	15	43.30	14	42.63	42.50	1	15,101	0.01%
2021/05/12	16	41.58	15	41.67	41.65	1	14,970	0.01%
2021/05/11	5	41.89	5	42.16	41.80	0	14,889	0.00%
2021/05/10	7	45.14	2	45.05	44.85	5	14,764	0.03%
2021/05/07	5	45.09	0	0.00	45.90	5	14,805	0.03%
2021/05/06	2	43.90	0	0.00	43.90	2	14,811	0.01%
2021/05/05	0	0.00	4	45.08	43.90	-4	14,819	-0.03%
2021/05/04	2	44.13	10.1	44.65	45.00	-8.1	14,918	-0.05%
2021/05/03	2	47.13	9	47.04	46.30	-7	14,913	-0.05%
2021/04/29	4	48.20	3	47.98	47.70	1	14,963	0.01%
2021/04/28	2	50.55	10	50.17	50.30	-8	14,973	-0.05%
2021/04/27	4	49.20	5	49.14	48.85	-1	15,031	-0.01%
2021/04/26	8	48.86	3	49.00	48.80	5	15,380	0.03%
2021/04/23	1	47.85	1	48.00	48.00	0	15,402	0.00%
2021/04/22	11.1	49.11	4	49.69	47.30	7	15,496	0.05%
2021/04/21	7	49.52	21	49.31	49.70	-14	15,210	-0.09%
2021/04/20	6	48.06	12	47.64	47.50	-6	14,944	-0.04%
2021/04/19	2	46.75	3	46.30	46.70	-1	15,115	-0.01%
2021/04/16	7	46.43	4	46.39	46.65	3	15,137	0.02%
2021/04/15	1	44.85	0	0.00	45.25	1	15,095	0.01%
2021/04/14	9	44.69	8	45.28	44.75	1	15,118	0.01%
2021/04/13	3	46.28	3	45.75	45.70	0	15,079	0.00%
2021/04/12	6	46.98	3	47.18	46.90	3	14,988	0.02%
2021/04/09	14	47.19	4	47.69	46.85	10	14,866	0.07%
2021/04/08	17	47.28	14	47.05	47.50	3	14,645	0.02%
2021/04/07	5	45.70	2	45.28	45.30	3	14,326	0.02%
2021/04/06	1	45.20	8	45.21	45.30	-7	14,332	-0.05%
2021/04/01	2	44.20	2	44.13	44.20	0	14,267	0.00%
2021/03/31	20	46.01	16	45.35	44.25	4	14,237	0.03%
2021/03/30	0	0.00	4	44.40	44.90	-4	13,925	-0.03%
2021/03/29	1	44.15	14.1	44.41	44.15	-13.1	13,837	-0.09%
2021/03/26	40.1	44.14	47	44.39	44.65	-6.9	13,744	-0.05%
2021/03/25	13	42.95	17	43.24	43.30	-4	13,609	-0.03%
2021/03/24	7	43.61	3	43.75	43.05	4	13,697	0.03%
2021/03/23	35	44.15	44.1	44.14	44.10	-9.1	13,653	-0.07%
2021/03/22	12.1	42.95	8	43.04	42.95	4.1	13,468	0.03%
2021/03/19	22	43.43	8	43.95	43.50	14	13,552	0.10%
2021/03/18	24	42.91	12	43.07	43.75	12	13,281	0.09%
2021/03/17	10	40.72	25	40.28	40.65	-15	12,769	-0.12%
2021/03/16	3	38.02	2	38.35	38.60	1	11,893	0.01%
2021/03/15	11	37.87	19	38.36	38.20	-8	11,979	-0.07%
2021/03/12	3	36.80	13	37.05	37.40	-10	11,844	-0.08%
2021/03/11	1.7	36.50	3	36.25	36.80	-1.3	12,524	-0.01%
2021/03/10	6.3	36.73	1	36.55	36.50	5.3	13,196	0.04%
2021/03/09	2	36.43	4	36.38	36.65	-2	13,568	-0.01%
2021/03/08	4	37.31	4	37.38	36.70	0	13,606	0.00%
2021/03/05	6	37.44	5	37.13	37.10	1	13,632	0.01%
2021/03/04	10	37.79	10	37.75	37.35	0	13,696	0.00%
2021/03/03	3	36.87	2	37.38	37.75	1	13,544	0.01%
2021/03/02	10.5	38.27	3.5	38.23	37.30	7	13,437	0.05%
2021/02/26	9	37.87	0	0.00	37.70	9	13,320	0.07%
2021/02/25	18.5	37.95	23.8	38.12	38.95	-5.3	13,274	-0.04%
2021/02/24	1	37.25	0	37.00	37.00	1	13,110	0.01%
2021/02/23	2	36.70	2	36.53	36.50	0	12,989	0.00%
2021/02/22	7	37.94	11	37.28	37.25	-4	12,899	-0.03%
2021/02/19	6	36.86	5.2	36.95	37.35	0.8	12,757	0.01%
2021/02/18	2	36.45	6	36.12	36.45	-4	12,566	-0.03%
2021/02/17	3	35.52	27	35.63	35.25	-24	12,409	-0.19%
2021/02/05	3.2	34.48	8	34.63	34.35	-4.8	12,224	-0.04%
2021/02/04	5	34.00	0	0.00	34.00	5	12,219	0.04%
2021/02/03	11	34.30	1	34.15	34.35	10	12,306	0.08%
2021/02/02	7	34.54	8	34.79	34.70	-1	12,344	-0.01%
2021/02/01	5	33.41	3	33.82	33.65	2	12,206	0.02%
2021/01/29	12	34.14	0	0.00	33.65	12	12,151	0.10%
2021/01/28	3	34.65	0.5	34.60	34.50	2.5	12,056	0.02%
2021/01/27	2	35.30	6	35.63	35.25	-4	11,987	-0.03%
2021/01/26	15	35.17	2	35.63	35.00	13	11,917	0.11%
2021/01/25	4	36.35	6	36.88	36.30	-2	11,730	-0.02%
2021/01/22	11	37.24	10	37.08	37.25	1	11,588	0.01%
2021/01/21	21	36.92	29	37.03	37.10	-8	11,389	-0.07%
2021/01/20	11	36.64	16.2	36.49	35.70	-5.2	11,107	-0.05%
2021/01/19	15	37.14	27	37.36	37.05	-12	10,777	-0.11%
2021/01/18	5	36.20	12	36.27	36.35	-7	10,311	-0.07%
2021/01/15	2	36.00	4	36.59	35.55	-2	10,167	-0.02%
2021/01/14	4	36.44	1	36.60	36.30	3	9,987	0.03%
2021/01/13	5	36.09	2	36.43	36.40	3	9,871	0.03%
2021/01/12	8	36.21	84	36.42	35.80	-76	9,708	-0.78%
2021/01/11	3	35.30	15	35.40	35.65	-12	9,181	-0.13%
2021/01/08	1	34.65	1	35.50	35.10	0	9,041	0.00%
2021/01/07	4	34.80	32	35.30	35.25	-28	8,917	-0.31%
2021/01/06	7	34.49	25	35.24	34.45	-18	8,790	-0.20%
2021/01/05	2	34.38	0	0.00	34.85	2	8,607	0.02%
2021/01/04	1	34.70	4	34.49	34.70	-3	8,560	-0.04%
2020/12/31	9	34.38	0	0.00	34.35	9	8,526	0.11%
2020/12/30	2.1	34.68	2	34.75	34.70	0.1	8,473	0.00%
2020/12/29	14	35.08	17	34.92	35.00	-3	8,439	-0.04%
2020/12/28	9	34.31	0	0.00	34.50	9	8,260	0.11%
2020/12/25	7.2	34.39	2	34.70	34.40	5.2	8,197	0.06%
2020/12/24	0	0.00	2	33.85	34.05	-2	8,103	-0.02%
2020/12/23	2	33.43	1	33.50	33.50	1	8,069	0.01%
2020/12/22	7	34.36	1	34.50	33.50	6	8,055	0.07%
2020/12/21	1	33.80	0	0.00	34.35	1	7,954	0.01%
2020/12/18	12	34.62	3	34.63	34.70	9	7,861	0.11%
2020/12/17	1	34.60	4	34.76	34.95	-3	7,605	-0.04%
2020/12/16	6	34.63	4	35.04	34.55	2	7,451	0.03%
2020/12/15	10	35.83	18.2	35.75	34.65	-8.2	7,247	-0.11%
2020/12/14	32	36.66	9	36.90	36.60	23	6,932	0.33%
2020/12/11	7	36.78	74	37.18	37.15	-67	6,728	-1.00%
2020/12/10	114	36.53	11	36.95	36.75	103	6,262	1.64%	大買/鉅額交易
2020/12/09	43	36.41	47.8	36.80	37.05	-4.8	6,067	-0.08%
2020/12/08	8.2	35.83	9	35.80	36.25	-0.8	5,772	-0.01%
2020/12/07	37	37.00	16	37.31	36.50	21	5,536	0.38%
2020/12/04	48	34.76	38	34.99	35.70	10	4,719	0.21%
2020/12/03	2	33.00	16	33.44	33.20	-14	3,957	-0.35%
2020/12/02	3	32.30	38	32.44	32.30	-35	3,599	-0.97%
2020/12/01	3	31.82	0	0.00	32.00	3	3,505	0.09%
2020/11/30	1	31.40	4	31.85	31.85	-3	3,431	-0.09%
2020/11/27	0	0.00	1	31.30	31.25	-1	3,315	-0.03%
2020/11/26	1	31.40	1	31.40	31.50	0	3,295	0.00%
2020/11/25	7	31.13	4	31.08	31.20	3	3,292	0.09%
2020/11/24	16	31.91	4	31.81	31.65	12	3,235	0.37%
2020/11/23	6	31.64	22	30.97	31.95	-16	3,045	-0.53%
2020/11/20	12	30.06	2	30.05	30.20	10	2,843	0.35%
2020/11/19	0	0.00	5	30.49	30.35	-5	2,834	-0.18%
2020/11/18	0	0.00	3	30.53	30.45	-3	2,811	-0.11%
2020/11/17	7	30.27	0	0.00	30.05	7	2,786	0.25%
2020/11/16	1	29.90	0	0.00	30.00	1	2,838	0.04%
2020/11/13	2	29.40	7	29.27	29.50	-5	2,841	-0.18%
2020/11/12	0	0.00	1	29.65	29.30	-1	2,825	-0.04%
2020/11/11	1	29.80	1	29.75	30.00	0	2,791	0.00%
2020/11/10	1	30.05	8	29.91	29.85	-7	2,697	-0.26%
2020/11/09	1	29.25	0	0.00	29.30	1	2,667	0.04%
2020/11/06	0	0.00	3	28.80	28.90	-3	2,688	-0.11%
2020/11/05	1	28.85	0	0.00	28.75	1	2,712	0.04%
2020/11/03	2	28.58	2	28.68	28.65	0	2,729	0.00%
2020/10/30	1	28.20	0	0.00	28.15	1	2,794	0.04%
2020/10/29	5	28.42	0	0.00	28.40	5	2,774	0.18%
2020/10/28	5	28.84	1	29.05	28.75	4	2,779	0.14%
2020/10/23	0	0.00	4	29.35	29.35	-4	2,911	-0.14%
2020/10/21	1	29.10	0	0.00	29.10	1	2,991	0.03%
2020/10/20	3	28.95	0	0.00	29.15	3	3,036	0.10%
2020/10/19	1	29.00	1	28.90	28.75	0	3,026	0.00%
2020/10/16	3	28.97	0	0.00	28.85	3	3,060	0.10%
2020/10/15	1	29.05	0	0.00	29.05	1	3,078	0.03%
2020/10/13	2	28.85	0	0.00	28.90	2	3,134	0.06%
2020/10/12	7	29.09	2	29.08	29.10	5	3,197	0.16%
2020/10/08	1	28.65	1	28.70	28.65	0	3,193	0.00%
2020/10/07	0	0.00	4	28.69	28.65	-4	3,229	-0.12%
2020/10/06	0	0.00	3	28.80	28.75	-3	3,276	-0.09%
2020/10/05	6	28.39	0	0.00	28.40	6	3,325	0.18%
2020/09/30	0	0.00	1	28.50	28.55	-1	3,383	-0.03%
2020/09/29	1.4	28.26	0	0.00	28.30	1.4	3,453	0.04%
2020/09/28	1	28.30	5	28.30	28.30	-4	3,589	-0.11%
2020/09/25	9	27.63	2	27.85	27.25	7	3,869	0.18%
2020/09/24	3	28.18	2	28.05	28.05	1	4,006	0.02%
2020/09/23	2	28.78	1	28.80	28.55	1	4,036	0.02%
2020/09/18	36	29.94	2	29.83	29.90	34	4,444	0.77%
2020/09/17	0	0.00	2	30.00	29.90	-2	4,521	-0.04%
2020/09/16	1.6	29.50	1	29.55	29.50	0.6	4,532	0.01%
2020/09/15	1	29.65	0	0.00	29.65	1	4,594	0.02%
2020/09/14	0	0.00	3	29.23	29.50	-3	4,750	-0.06%
2020/09/11	3	28.68	0	0.00	28.55	3	4,866	0.06%
2020/09/10	2	29.08	0	0.00	28.95	2	4,959	0.04%
2020/09/09	1	29.00	0	0.00	29.30	1	5,069	0.02%
2020/09/07	0	0.00	1	29.25	29.30	-1	5,260	-0.02%
2020/09/04	2	28.93	0	0.00	29.10	2	5,470	0.04%
2020/09/03	1	29.40	1	29.60	29.35	0	5,531	0.00%
2020/09/02	2	29.40	0	0.00	29.40	2	5,595	0.04%
2020/08/28	2	29.40	1	29.65	29.40	1	5,920	0.02%
2020/08/27	1	29.65	1	29.60	29.65	0	6,192	0.00%
2020/08/25	1	29.80	2	29.60	29.80	-1	6,970	-0.01%
2020/08/21	0	0.00	1	29.50	29.25	-1	7,034	-0.01%
2020/08/20	5	29.41	4	30.05	29.10	1	7,055	0.01%
2020/08/19	0	0.00	3	30.60	30.60	-3	7,002	-0.04%
2020/08/18	1	31.50	0	0.00	31.45	1	6,951	0.01%
2020/08/17	3	31.95	0	0.00	31.95	3	6,996	0.04%
2020/08/13	1	31.90	0	0.00	31.85	1	7,177	0.01%
2020/08/11	2	31.98	0	0.00	31.75	2	7,203	0.03%
2020/08/07	0	0.00	2	32.03	31.90	-2	7,338	-0.03%
2020/08/06	0	0.00	1	32.60	32.20	-1	7,384	-0.01%
2020/08/05	1	32.55	0	0.00	32.55	1	7,428	0.01%
2020/08/04	0	0.00	2	32.10	32.05	-2	7,553	-0.03%
2020/08/03	0	0.00	1	31.95	31.95	-1	7,742	-0.01%
2020/07/31	0	0.00	2	32.20	31.90	-2	8,030	-0.02%
2020/07/30	5	31.77	2	32.30	32.00	3	8,114	0.04%
2020/07/29	0	0.00	2	31.00	31.15	-2	8,296	-0.02%
2020/07/28	2	31.30	2	30.55	30.35	0	8,465	0.00%
2020/07/27	0	0.00	3	31.28	31.20	-3	8,491	-0.04%
2020/07/23	3	32.27	0	0.00	32.35	3	8,495	0.04%
2020/07/22	1	32.65	1	32.35	32.65	0	8,636	0.00%
2020/07/21	3	32.00	1	32.10	32.00	2	8,655	0.02%
2020/07/20	1	31.80	1	31.45	31.65	0	8,689	0.00%
2020/07/17	0	0.00	2	32.05	31.75	-2	8,692	-0.02%
2020/07/16	3	32.18	0	0.00	32.15	3	8,729	0.03%
2020/07/14	0.2	32.25	1	32.50	32.25	-0.8	8,813	-0.01%
2020/07/13	1	32.60	2	32.55	32.80	-1	8,851	-0.01%
2020/07/10	2	32.25	6	32.46	32.00	-4	8,986	-0.04%
2020/07/09	2	33.18	6	33.14	32.90	-4	8,967	-0.04%
2020/07/08	4	33.29	0	0.00	33.30	4	8,993	0.04%
2020/07/07	12	33.93	12	33.76	33.65	0	9,043	0.00%
2020/07/06	15	34.25	10	34.44	34.00	5	9,022	0.06%
2020/07/03	3	33.15	9	33.11	33.40	-6	8,798	-0.07%
2020/07/02	4	31.98	12	31.95	32.40	-8	8,730	-0.09%
2020/07/01	16	31.93	0	0.00	31.60	16	8,715	0.18%
2020/06/30	5	33.71	0	0.00	33.80	5	8,505	0.06%
2020/06/29	7	33.51	0	0.00	33.50	7	8,367	0.08%
2020/06/24	8	33.51	2	33.50	33.55	6	8,360	0.07%
2020/06/22	14	34.38	4	34.20	34.20	10	8,367	0.12%
2020/06/19	7	34.66	6	34.86	34.80	1	8,473	0.01%
2020/06/18	8	34.18	4	34.34	34.50	4	8,355	0.05%
2020/06/17	7	34.07	19	33.91	33.75	-12	8,233	-0.15%
2020/06/16	1	33.50	4	33.50	33.60	-3	8,204	-0.04%
2020/06/15	1	32.75	0	0.00	32.55	1	8,277	0.01%
2020/06/12	1	33.20	4	32.83	33.25	-3	8,262	-0.04%
2020/06/11	11	33.93	22	33.79	33.45	-11	8,238	-0.13%
2020/06/10	4	33.35	3	33.30	33.35	1	8,093	0.01%
2020/06/09	3	33.30	0	0.00	33.10	3	8,205	0.04%
2020/06/08	3	33.63	2	33.70	33.65	1	8,314	0.01%
2020/06/05	3	33.32	9	33.43	33.35	-6	8,602	-0.07%
2020/06/04	5	32.89	2	32.93	32.90	3	8,829	0.03%
2020/06/03	13	33.28	12	33.22	33.25	1	8,871	0.01%
2020/06/02	20	34.16	13	34.23	34.05	7	8,641	0.08%
2020/06/01	0	0.00	2	31.75	32.15	-2	8,011	-0.02%
2020/05/29	1	31.20	0	0.00	30.90	1	7,960	0.01%
2020/05/28	0	0.00	2	31.60	30.90	-2	7,960	-0.03%
2020/05/27	12	31.78	0	0.00	31.55	12	7,943	0.15%
2020/05/26	5	31.64	3	31.45	31.35	2	7,928	0.03%
2020/05/22	0	0.00	1	32.05	31.40	-1	7,883	-0.01%
2020/05/21	11	31.75	10	32.00	32.05	1	7,858	0.01%
2020/05/18	1	30.65	6.1	30.37	30.25	-5.1	7,642	-0.07%
2020/05/15	1	30.95	1	31.65	30.80	0	7,614	0.00%
2020/05/14	2	31.50	5	32.00	31.15	-3	7,541	-0.04%
2020/05/13	1	32.40	0	0.00	32.40	1	7,448	0.01%
2020/05/12	22	32.49	1	32.25	32.30	21	7,429	0.28%
2020/05/11	2	32.85	6	32.99	32.55	-4	7,377	-0.05%
2020/05/08	4	32.15	7	32.12	32.20	-3	7,245	-0.04%
2020/05/07	13	32.11	10	32.12	31.60	3	7,055	0.04%
2020/05/06	21	31.65	7	31.72	31.75	14	6,778	0.21%
2020/05/05	17	31.89	9	31.93	32.00	8	6,687	0.12%
2020/05/04	0	0.00	3	31.37	31.50	-3	6,462	-0.05%
2020/04/30	1	30.30	3	30.58	30.70	-2	6,301	-0.03%
2020/04/29	2	30.10	0	0.00	30.15	2	6,271	0.03%
2020/04/28	0	0.00	1	30.00	30.10	-1	6,275	-0.02%
2020/04/27	10	30.08	7	30.19	30.35	3	6,328	0.05%
2020/04/24	0	0.00	1	29.10	29.30	-1	6,208	-0.02%
2020/04/23	7	28.99	7	28.88	28.55	0	6,138	0.00%
2020/04/21	0	0.00	1	29.20	28.60	-1	6,050	-0.02%
2020/04/20	3	29.00	2	29.45	29.30	1	5,994	0.02%
2020/04/17	4	29.38	0	0.00	29.00	4	5,936	0.07%
2020/04/16	3	29.27	3	29.33	29.25	0	5,879	0.00%
2020/04/15	3	29.75	1	29.05	29.60	2	5,868	0.03%
2020/04/14	2	27.95	7	28.36	28.55	-5	5,710	-0.09%
2020/04/10	11	28.51	4	28.55	28.45	7	5,665	0.12%
2020/04/09	4	28.70	4	28.95	29.25	0	5,567	0.00%
2020/04/08	2	27.75	1	27.85	28.35	1	5,455	0.02%
2020/04/07	5	27.26	7	27.26	27.55	-2	5,460	-0.04%
2020/04/06	0	26.90	2	26.73	26.75	-2	5,338	-0.04%
2020/04/01	2	26.60	2	26.65	26.95	0	5,322	0.00%
2020/03/31	0	0.00	2	26.75	26.60	-2	5,317	-0.04%
2020/03/30	4	25.45	8	26.10	26.60	-4	5,286	-0.08%
2020/03/27	5	26.38	3	26.78	26.15	2	5,279	0.04%
2020/03/26	4	26.85	3	26.70	26.60	1	5,191	0.02%
2020/03/25	2	26.93	2	26.80	26.55	0	5,159	0.00%
2020/03/24	2	26.03	2	26.05	25.80	0	5,009	0.00%
2020/03/23	11	25.24	10	25.26	25.20	1	4,975	0.02%
2020/03/20	4	26.03	14	25.94	25.95	-10	5,061	-0.20%
2020/03/19	7	23.47	18	24.29	24.30	-11	4,986	-0.22%
2020/03/18	4	25.98	4	25.89	25.00	0	4,972	0.00%
2020/03/17	0	0.00	2	25.00	25.45	-2	4,949	-0.04%
2020/03/16	1	26.55	0	0.00	25.50	1	4,935	0.02%
2020/03/13	10	25.78	2	26.03	26.95	8	4,851	0.16%
2020/03/12	9	28.79	8	28.45	28.10	1	4,697	0.02%
2020/03/11	15	30.96	7	30.16	29.80	8	4,571	0.17%
2020/03/10	14	31.30	0	0.00	32.50	14	4,266	0.33%
2020/03/09	15	31.14	21	30.91	30.70	-6	4,076	-0.15%
2020/03/06	1	30.30	3	30.35	30.55	-2	3,927	-0.05%
2020/03/05	1	30.10	2	29.90	30.10	-1	3,952	-0.03%
2020/03/04	5	29.57	2	29.45	29.40	3	4,006	0.07%
2020/03/03	2	29.83	0	0.00	30.00	2	4,069	0.05%
2020/02/27	2	30.23	0	0.00	29.45	2	4,078	0.05%
2020/02/24	3	30.85	3	30.97	31.00	0	4,323	0.00%
2020/02/21	2	30.83	0	0.00	30.85	2	4,351	0.05%
2020/02/19	3	31.10	0	0.00	31.10	3	4,564	0.07%
2020/02/18	5	31.16	18	31.33	31.25	-13	4,850	-0.27%
2020/02/17	8	30.77	2	30.90	30.75	6	5,074	0.12%
2020/02/14	2	30.70	2	30.80	31.05	0	5,331	0.00%
2020/02/13	0.1	30.65	4	31.11	30.65	-3.9	5,861	-0.07%
2020/02/12	14	30.79	3	30.73	30.75	11	6,180	0.18%
2020/02/11	1	30.20	0	0.00	30.75	1	7,164	0.01%
2020/02/10	3	29.47	2	29.70	30.00	1	7,657	0.01%
2020/02/07	1	30.20	0	0.00	30.00	1	7,673	0.01%
2020/02/05	0.3	29.70	2	29.90	29.70	-1.7	7,674	-0.02%
2020/02/04	6	29.34	0	0.00	29.55	6	7,664	0.08%
2020/02/03	3	28.55	5	28.42	28.90	-2	7,674	-0.03%
2020/01/31	2	30.18	1	30.55	30.00	1	7,640	0.01%
2020/01/30	3	30.98	0	0.00	29.95	3	7,627	0.04%
2020/01/20	2	33.33	0	0.00	33.25	2	7,551	0.03%
2020/01/17	0	0.00	1	34.15	33.85	-1	7,551	-0.01%
2020/01/15	2	33.90	1	34.35	33.90	1	7,683	0.01%
2020/01/14	1	34.10	1	34.40	34.15	0	7,714	0.00%
2020/01/13	1	34.25	0	0.00	34.15	1	7,759	0.01%
2020/01/10	8	34.06	7	34.06	34.00	1	7,806	0.01%
2020/01/09	2	34.30	7	33.86	34.25	-5	7,821	-0.06%
2020/01/08	0	0.00	1	32.40	32.60	-1	7,834	-0.01%
2020/01/07	3	32.98	0	0.00	32.70	3	7,993	0.04%
2020/01/03	0	0.00	5	34.23	34.20	-5	8,018	-0.06%
2019/12/31	5	34.55	0	0.00	34.25	5	8,043	0.06%
2019/12/30	1	34.75	2	35.28	35.10	-1	7,973	-0.01%
2019/12/27	0	0.00	1	35.00	35.30	-1	7,972	-0.01%
2019/12/26	2	34.65	0	0.00	34.40	2	7,974	0.03%
2019/12/25	1	34.65	1	34.70	34.75	0	8,056	0.00%
2019/12/24	1	35.20	0	0.00	34.60	1	8,197	0.01%
2019/12/23	1	35.40	0	0.00	35.20	1	8,229	0.01%
2019/12/20	2	35.40	0	0.00	35.20	2	8,280	0.02%
2019/12/19	1	35.50	0	0.00	35.55	1	8,291	0.01%
2019/12/18	1	35.95	0	0.00	35.90	1	8,293	0.01%
2019/12/17	0	0.00	11	36.27	36.25	-11	8,288	-0.13%
2019/12/16	0	0.00	2	35.63	35.55	-2	8,217	-0.02%
2019/12/13	3	35.20	1	36.75	35.30	2	8,241	0.02%
2019/12/12	0	0.00	2	35.68	35.85	-2	8,124	-0.02%
2019/12/11	2	35.70	3	35.93	35.45	-1	8,152	-0.01%
2019/12/10	1	35.20	0	0.00	35.15	1	8,208	0.01%
2019/12/09	0	0.00	3	35.20	35.15	-3	8,308	-0.04%
2019/12/06	13	35.12	0	0.00	34.85	13	8,344	0.16%
2019/12/05	1	35.05	1	35.15	35.20	0	8,441	0.00%
2019/12/03	0	0.00	3	34.25	34.20	-3	8,557	-0.04%
2019/12/02	2	33.93	2	34.00	34.00	0	8,711	0.00%
2019/11/29	1	34.65	2	34.35	34.25	-1	8,695	-0.01%
2019/11/28	2	35.45	1	36.05	35.20	1	8,632	0.01%
2019/11/27	4	35.60	1	35.55	35.45	3	8,629	0.03%
2019/11/26	0	0.00	1	35.65	35.80	-1	8,686	-0.01%
2019/11/25	2	35.43	1	35.70	35.65	1	8,679	0.01%
2019/11/22	2	35.28	0	0.00	35.15	2	8,752	0.02%
2019/11/21	0	0.00	1	35.45	36.00	-1	8,769	-0.01%
2019/11/20	1	36.80	1	36.55	36.95	0	8,683	0.00%
2019/11/19	2	36.75	6.8	36.89	37.10	-4.8	8,699	-0.06%
2019/11/18	8	36.87	6.8	36.65	36.75	1.2	8,677	0.01%
2019/11/15	11	37.27	8	36.85	36.25	3	8,639	0.03%
2019/11/14	5	36.86	4	36.60	36.70	1	8,431	0.01%
2019/11/13	9	37.93	13	38.13	37.80	-4	8,297	-0.05%
2019/11/12	7	37.83	7	37.50	38.00	0	8,142	0.00%
2019/11/11	10	36.29	13	35.83	35.95	-3	7,823	-0.04%
2019/11/08	22	35.12	34	35.36	35.80	-12	7,792	-0.15%
2019/11/07	11	32.41	19	32.54	33.40	-8	7,242	-0.11%
2019/11/06	2	30.40	5	30.75	30.40	-3	6,951	-0.04%
2019/11/05	1	30.45	0	0.00	30.50	1	7,313	0.01%
2019/11/04	0	0.00	2	30.78	30.80	-2	7,415	-0.03%
2019/10/31	3	30.45	0	0.00	30.20	3	7,695	0.04%
2019/10/29	1	30.80	0	0.00	30.30	1	7,851	0.01%
2019/10/28	4	31.05	2	31.10	30.70	2	7,960	0.03%
2019/10/25	2	31.43	2	31.25	31.20	0	8,022	0.00%
2019/10/24	1	31.35	3	31.67	31.70	-2	8,071	-0.02%
2019/10/23	0	0.00	2	31.40	31.45	-2	8,127	-0.02%
2019/10/22	0	0.00	1	30.80	30.75	-1	8,168	-0.01%
2019/10/21	4	30.99	0	0.00	31.00	4	8,206	0.05%
2019/10/17	1	30.65	3	31.30	31.45	-2	8,213	-0.02%
2019/10/16	2	30.60	1	30.85	30.80	1	8,214	0.01%
2019/10/15	3	30.62	1	31.20	30.65	2	8,252	0.02%
2019/10/14	1	32.60	0	0.00	31.90	1	8,173	0.01%
2019/10/07	1	32.10	2	32.50	32.40	-1	8,202	-0.01%
2019/10/04	1	32.30	0	0.00	32.30	1	8,180	0.01%
2019/10/03	2	32.50	0	0.00	32.45	2	8,173	0.02%
2019/10/02	1	32.45	1	32.75	32.95	0	8,198	0.00%
2019/10/01	1	31.65	5	32.69	32.95	-4	8,163	-0.05%
2019/09/27	5	32.05	3	32.05	31.55	2	8,072	0.02%
2019/09/26	2	33.55	2	33.45	33.45	0	7,933	0.00%
2019/09/23	0	0.00	2	33.75	33.45	-2	7,902	-0.03%
2019/09/20	2	33.30	6.6	33.33	33.40	-4.6	7,900	-0.06%
2019/09/19	1	33.35	1	33.00	33.10	0	7,870	0.00%
2019/09/17	3	33.48	2	32.80	32.80	1	7,767	0.01%
2019/09/16	5	33.68	4	33.40	33.40	1	7,735	0.01%
2019/09/12	0.2	33.80	4	33.98	34.00	-3.8	7,669	-0.05%
2019/09/11	4	32.85	10	33.33	33.45	-6	7,566	-0.08%
2019/09/10	1	32.35	7	32.50	32.50	-6	7,436	-0.08%
2019/09/09	4	33.60	4	32.76	32.65	0	7,367	0.00%
2019/09/06	7	32.71	3	32.90	32.90	4	7,200	0.06%
2019/09/05	7	32.58	8	32.39	32.50	-1	7,044	-0.01%
2019/09/04	14	31.76	18	32.07	32.15	-4	6,853	-0.06%
2019/09/03	2	31.30	0	0.00	31.20	2	6,666	0.03%
2019/09/02	4.1	31.17	5	31.11	31.20	-0.9	6,637	-0.01%
2019/08/30	0	0.00	2	30.75	30.80	-2	6,613	-0.03%
2019/08/29	0	0.00	3.5	30.35	30.70	-3.5	6,570	-0.05%
2019/08/28	7	30.36	4	30.19	30.10	3	6,521	0.05%
2019/08/27	9	30.89	8	30.82	30.70	1	6,492	0.02%
2019/08/26	2	29.93	1	30.20	30.25	1	6,376	0.02%
2019/08/23	0	0.00	16	30.12	30.00	-16	6,289	-0.25%
2019/08/22	0	0.00	3	30.70	30.55	-3	6,232	-0.05%
2019/08/21	0	0.00	2	30.90	30.55	-2	6,268	-0.03%
2019/08/20	0	0.00	6	30.63	30.60	-6	6,373	-0.09%
2019/08/19	3	29.75	9	29.94	30.15	-6	6,273	-0.10%
2019/08/16	1	29.70	6	29.99	29.60	-5	6,315	-0.08%
2019/08/15	4	28.58	34	28.99	29.40	-30	6,208	-0.48%
2019/08/14	4	29.46	3	29.88	29.10	1	6,132	0.02%
2019/08/13	15	30.42	10	29.71	29.60	5	6,004	0.08%
2019/08/12	20	30.43	25	30.60	31.50	-5	5,745	-0.09%
2019/08/08	7	28.54	74	28.56	28.95	-67	5,320	-1.26%
2019/08/07	39	27.79	29	28.07	27.70	10	5,099	0.20%
2019/08/06	16	28.15	8	28.25	28.25	8	4,788	0.17%
2019/08/05	6	28.34	8	28.53	28.45	-2	4,690	-0.04%
2019/08/02	16	27.97	13	27.80	27.80	3	4,576	0.07%
2019/08/01	5	28.37	8	28.76	28.80	-3	4,498	-0.07%
2019/07/31	2	28.90	8	29.04	28.65	-6	4,485	-0.13%
2019/07/30	4	28.48	2	28.88	28.20	2	4,404	0.05%
2019/07/29	8	28.63	7	28.70	28.65	1	4,356	0.02%
2019/07/26	21	28.16	6.2	28.10	28.20	14.8	4,290	0.34%
2019/07/25	12	27.90	4	27.85	28.05	8	4,201	0.19%
2019/07/24	10	27.55	6	27.51	27.55	4	4,103	0.10%
2019/07/23	0	0.00	1	26.90	26.95	-1	4,053	-0.02%
2019/07/22	0	0.00	24	26.55	26.65	-24	3,997	-0.60%
2019/07/18	0	0.00	5	25.90	26.10	-5	3,956	-0.13%
2019/07/17	0	0.00	5	26.28	25.90	-5	3,955	-0.13%
2019/07/16	2	25.60	9	26.00	25.70	-7	3,920	-0.18%
2019/07/15	0	0.00	1	25.10	25.25	-1	3,895	-0.03%
2019/07/12	9	25.47	2	25.40	25.30	7	3,958	0.18%
2019/07/11	0	0.00	1	25.50	25.55	-1	3,970	-0.03%
2019/07/10	3	24.85	3	24.97	25.00	0	3,965	0.00%
2019/07/09	11	24.90	2	24.90	24.85	9	4,023	0.22%
2019/07/08	2	24.50	4	24.83	24.90	-2	4,155	-0.05%
2019/07/05	10	24.40	0	0.00	24.45	10	4,362	0.23%
2019/07/04	12	24.55	0	0.00	24.55	12	4,529	0.26%
2019/07/03	1	24.70	0	0.00	24.65	1	4,828	0.02%
2019/07/02	0	0.00	1	24.70	24.70	-1	5,103	-0.02%
2019/07/01	0	0.00	8	24.43	24.50	-8	5,257	-0.15%
2019/06/28	2	23.85	0	0.00	23.85	2	5,282	0.04%
2019/06/27	0	0.00	22	24.33	24.30	-22	5,388	-0.41%
2019/06/24	1	24.15	0	0.00	24.25	1	5,501	0.02%
2019/06/21	2	24.15	0	0.00	24.30	2	5,719	0.03%
2019/06/20	0	0.00	2	24.10	24.15	-2	5,828	-0.03%
2019/06/19	0	0.00	8	24.00	23.95	-8	6,047	-0.13%
2019/06/17	0	0.00	1	23.55	23.45	-1	6,867	-0.01%
2019/06/12	2	23.75	0	0.00	23.75	2	7,272	0.03%
2019/06/11	1	23.85	3	23.80	23.70	-2	7,374	-0.03%
2019/06/10	0	0.00	2	23.83	23.65	-2	7,424	-0.03%
2019/06/06	13	23.88	1	23.30	23.35	12	7,564	0.16%
2019/06/05	2	24.40	9	24.46	24.35	-7	7,642	-0.09%
2019/06/04	1	23.65	0	0.00	23.80	1	8,110	0.01%
2019/06/03	1	23.25	12	23.20	23.50	-11	8,206	-0.13%
2019/05/28	0	0.00	2	22.80	22.80	-2	8,484	-0.02%
2019/05/27	7.3	22.47	0	0.00	22.35	7.3	8,381	0.09%
2019/05/24	1	23.55	1	23.55	23.50	0	8,241	0.00%
2019/05/23	5	23.53	0	0.00	23.40	5	8,245	0.06%
2019/05/22	2	24.38	0	0.00	24.55	2	8,131	0.02%
2019/05/21	2	24.10	2	24.30	24.15	0	8,123	0.00%
2019/05/20	23	24.21	2	24.30	24.20	21	8,099	0.26%
2019/05/17	6	25.23	0	0.00	24.90	6	8,034	0.07%
2019/05/16	1	25.80	6	26.29	26.10	-5	7,976	-0.06%
2019/05/15	5	26.25	0	0.00	26.40	5	7,973	0.06%
2019/05/14	0	0.00	11	25.03	26.00	-11	8,024	-0.14%
2019/05/13	1	25.60	1	25.85	25.20	0	7,985	0.00%
2019/05/10	4	26.00	0.7	26.00	25.95	3.3	7,966	0.04%
2019/05/09	17	26.14	0	0.00	25.95	17	7,945	0.21%
2019/05/08	1	26.55	0	0.00	26.45	1	7,903	0.01%
2019/05/07	0	0.00	3	26.87	26.95	-3	7,867	-0.04%
2019/05/06	4	26.40	0	0.00	26.20	4	7,826	0.05%
2019/05/03	1	27.35	1	27.20	27.35	0	7,787	0.00%
2019/05/02	4	26.84	0	0.00	27.10	4	7,744	0.05%
2019/04/30	1	26.40	1	26.85	26.90	0	7,734	0.00%
2019/04/29	2	26.35	2	26.35	26.70	0	7,722	0.00%
2019/04/26	2	26.88	1	27.00	27.00	1	7,663	0.01%
2019/04/25	2	27.23	4	27.01	27.15	-2	7,644	-0.03%
2019/04/24	3	27.02	1	27.10	26.85	2	7,630	0.03%
2019/04/23	4	26.98	1	27.10	27.35	3	7,597	0.04%
2019/04/22	2	27.53	0	0.00	27.10	2	7,548	0.03%
2019/04/19	4	27.13	2	27.20	27.55	2	7,499	0.03%
2019/04/18	5.2	27.32	0	0.00	26.70	5.2	7,487	0.07%
2019/04/17	4	27.29	0	0.00	27.40	4	7,426	0.05%
2019/04/16	1	27.45	2	27.50	27.60	-1	7,380	-0.01%
2019/04/15	2	27.50	0	0.00	27.75	2	7,365	0.03%
2019/04/12	4	27.84	9.5	27.78	27.45	-5.5	7,359	-0.07%
2019/04/11	8	28.58	8	28.46	28.30	0	7,239	0.00%
2019/04/10	18	28.85	13	29.00	29.20	5	7,017	0.07%
2019/04/09	14	28.69	9.8	28.91	29.05	4.2	6,887	0.06%
2019/04/08	10	28.13	13	28.06	27.90	-3	6,616	-0.05%
2019/04/03	0	0.00	5	27.55	27.20	-5	6,382	-0.08%
2019/04/02	10	26.85	13	26.79	26.70	-3	6,251	-0.05%
2019/04/01	1	26.75	4	26.79	26.90	-3	6,185	-0.05%
2019/03/29	1	26.45	1	26.50	26.20	0	6,052	0.00%
2019/03/28	3	26.13	0	0.00	26.10	3	6,048	0.05%
2019/03/27	2	26.33	5	26.32	26.45	-3	6,038	-0.05%
2019/03/26	11	26.98	1	27.50	26.60	10	6,024	0.17%
2019/03/25	3	26.77	5	26.83	26.95	-2	5,894	-0.03%
2019/03/22	4	27.09	7.7	27.13	26.95	-3.7	5,890	-0.06%
2019/03/21	6	26.95	38	27.10	26.95	-32	5,757	-0.56%
2019/03/20	34	25.73	11	25.97	26.45	23	5,487	0.42%
2019/03/19	7	25.11	14	25.14	25.20	-7	5,169	-0.14%
2019/03/18	0	0.00	13	24.45	24.50	-13	4,987	-0.26%
2019/03/15	1	24.20	1	24.35	24.30	0	4,960	0.00%
2019/03/14	1	23.95	2	24.15	23.90	-1	4,976	-0.02%
2019/03/13	14.1	24.29	1	24.15	24.10	13.1	4,987	0.26%
2019/03/12	15	24.35	1	24.80	24.20	14	5,001	0.28%
2019/03/11	8	24.48	0	0.00	24.55	8	4,931	0.16%
2019/03/08	21	24.56	11	24.79	24.60	10	5,016	0.20%
2019/03/07	1	26.25	3	26.62	26.70	-2	4,585	-0.04%
2019/03/06	3	26.40	2	26.25	25.90	1	4,513	0.02%
2019/03/05	0	0.00	1	26.55	25.95	-1	4,473	-0.02%
2019/03/04	0	0.00	2	25.95	26.15	-2	4,406	-0.05%
2019/02/27	1	25.35	0	0.00	25.55	1	4,320	0.02%
2019/02/26	1	25.75	0	0.00	25.50	1	4,380	0.02%
2019/02/22	1	25.15	0	0.00	25.20	1	4,471	0.02%
2019/02/20	0	0.00	2	25.80	25.40	-2	4,740	-0.04%
2019/02/19	2	25.53	0	0.00	25.65	2	4,860	0.04%
2019/02/13	0	0.00	1	26.00	25.70	-1	5,207	-0.02%
2019/02/11	0	0.00	7	25.00	25.05	-7	5,421	-0.13%
2019/01/30	7	24.65	0	0.00	24.65	7	5,464	0.13%
2019/01/25	0	0.00	1	25.70	25.50	-1	5,897	-0.02%
2019/01/21	0	0.00	0.4	24.70	24.65	-0.4	6,294	-0.01%
2019/01/17	0	0.00	5	25.10	24.75	-5	6,663	-0.08%
2019/01/11	1.5	24.30	0	0.00	24.40	1.5	7,153	0.02%
2019/01/10	1.6	24.12	1.7	24.33	24.05	-0.1	7,215	0.00%
2019/01/09	1	25.00	0	0.00	25.05	1	7,208	0.01%
2019/01/07	5	24.83	0	0.00	24.60	5	7,500	0.07%
2019/01/03	2	25.95	2	25.95	25.85	0	7,769	0.00%
2019/01/02	0	0.00	2	26.25	26.30	-2	7,808	-0.03%
2018/12/26	1	25.20	0	0.00	25.10	1	8,017	0.01%
2018/12/24	0	0.00	2	26.00	25.95	-2	8,384	-0.02%
2018/12/21	1	25.55	0	0.00	26.25	1	8,660	0.01%
2018/12/20	1.2	25.91	0	0.00	25.70	1.2	8,950	0.01%
2018/12/19	1	26.15	0	0.00	26.30	1	9,065	0.01%
2018/12/18	2	26.08	1	26.05	26.10	1	9,068	0.01%
2018/12/17	14.8	26.46	0	0.00	26.30	14.8	9,002	0.16%
2018/12/14	16	27.05	0	0.00	27.05	16	8,877	0.18%
2018/12/13	2	27.90	0	0.00	27.80	2	8,790	0.02%
2018/12/12	7	28.51	8	28.47	28.30	-1	8,790	-0.01%
2018/12/10	1	27.00	0	0.00	27.50	1	8,747	0.01%
2018/12/07	1	27.40	1	28.00	27.30	0	8,732	0.00%
2018/12/06	1	26.90	0	0.00	27.60	1	8,638	0.01%
2018/12/05	1.1	27.77	0	0.00	27.45	1.1	8,530	0.01%
2018/12/03	0	0.00	34	28.22	28.05	-34	8,336	-0.41%
2018/11/30	0	0.00	1	27.30	27.30	-1	8,115	-0.01%
2018/11/28	0	0.00	1	27.00	26.65	-1	7,944	-0.01%
2018/11/27	0	0.00	3	26.55	26.85	-3	7,892	-0.04%
2018/11/26	1	25.80	0	0.00	25.80	1	7,782	0.01%
2018/11/22	2	26.60	1	26.90	26.20	1	7,691	0.01%
2018/11/21	2.2	26.29	2	26.63	27.00	0.2	7,645	0.00%
2018/11/20	1	26.70	1	27.30	26.55	0	7,541	0.00%
2018/11/19	0	0.00	6	26.82	26.75	-6	7,343	-0.08%
2018/11/16	6	26.04	0	0.00	26.20	6	7,267	0.08%
2018/11/15	1	26.70	0	0.00	26.90	1	7,149	0.01%
2018/11/14	2	26.75	4	27.05	26.70	-2	7,168	-0.03%
2018/11/13	2	26.65	2	26.93	27.20	0	7,135	0.00%
2018/11/12	0	0.00	3	26.95	26.80	-3	7,010	-0.04%
2018/11/09	1	26.00	2	26.15	26.15	-1	6,859	-0.01%
2018/11/08	1.6	25.72	5.7	25.98	25.80	-4.1	6,755	-0.06%
2018/11/07	2	25.05	1	25.20	25.40	1	6,632	0.02%
2018/11/06	4	25.40	89	25.43	25.25	-85	6,595	-1.29%
2018/11/05	0	0.00	14	25.04	25.10	-14	6,425	-0.22%
2018/11/02	10	24.45	1	24.95	24.60	9	6,305	0.14%
2018/11/01	0	0.00	4	22.73	23.45	-4	6,071	-0.07%
2018/10/31	9	20.82	0	0.00	21.35	9	5,914	0.15%
2018/10/30	2	20.53	1	20.60	20.20	1	5,841	0.02%
2018/10/29	1.3	22.35	0	0.00	22.35	1.3	5,637	0.02%
2018/10/26	2.7	23.27	6	23.31	23.35	-3.3	5,586	-0.06%
2018/10/17	0	0.00	1	23.30	23.50	-1	5,384	-0.02%
2018/10/16	10	23.20	1	23.35	22.85	9	5,212	0.17%
2018/10/12	0	0.00	1	23.05	23.50	-1	5,047	-0.02%
2018/10/11	4	22.05	0	0.00	22.50	4	4,911	0.08%
2018/10/08	0	0.00	1	23.25	23.25	-1	4,622	-0.02%
2018/10/05	26	23.36	0	0.00	22.60	26	4,572	0.57%
2018/10/04	3	23.93	2	24.03	24.10	1	4,445	0.02%
2018/10/03	0	0.00	4	24.15	24.25	-4	4,271	-0.09%
2018/10/02	0	0.00	5	23.90	23.65	-5	4,050	-0.12%
2018/10/01	1	23.75	0	0.00	23.80	1	3,895	0.03%
2018/09/28	1	23.80	0	0.00	23.65	1	3,853	0.03%
2018/09/26	6	24.00	0	0.00	23.45	6	3,783	0.16%
2018/09/25	0	0.00	1	23.60	23.90	-1	3,659	-0.03%
2018/09/21	1	23.10	1	23.15	23.40	0	3,469	0.00%
2018/09/20	0	0.00	8	23.03	22.85	-8	3,252	-0.25%
2018/09/19	5	22.70	4	22.85	22.85	1	3,122	0.03%
2018/09/18	0	0.00	2	22.35	22.60	-2	3,030	-0.07%
2018/09/17	10	21.85	11	21.80	21.90	-1	2,783	-0.04%
2018/09/12	1	20.00	0	0.00	20.00	1	3,180	0.03%
2018/09/07	1	20.85	1	21.20	20.85	0	3,315	0.00%
2018/09/06	3	22.02	2	21.75	21.60	1	3,284	0.03%
2018/09/04	2	21.10	0	0.00	21.05	2	3,237	0.06%
2018/09/03	0	0.00	7	21.00	20.90	-7	3,288	-0.21%
2018/08/30	0	0.00	3	21.10	21.15	-3	3,427	-0.09%
2018/08/28	0	0.00	1	21.20	21.15	-1	3,630	-0.03%
2018/08/21	0	0.00	2	21.10	21.05	-2	3,919	-0.05%
2018/08/20	2	21.00	0	0.00	20.95	2	3,938	0.05%
2018/08/16	1	21.20	0	0.00	21.25	1	4,048	0.02%
2018/08/14	2	21.85	0	0.00	21.85	2	4,217	0.05%
2018/08/13	2	22.40	0	0.00	21.75	2	4,299	0.05%
2018/08/10	4	22.81	0	0.00	22.60	4	4,250	0.09%
2018/08/03	25	22.70	0	0.00	22.70	25	4,332	0.58%
2018/07/30	0	0.00	1	22.30	22.30	-1	4,792	-0.02%
2018/07/27	0	0.00	1	22.35	22.40	-1	4,818	-0.02%
2018/07/12	7	22.47	0	0.00	22.35	7	5,446	0.13%
2018/07/05	1	21.65	0	0.00	21.30	1	5,561	0.02%
2018/07/04	2	22.25	0	0.00	22.15	2	5,542	0.04%
2018/07/02	1	23.05	0	0.00	23.10	1	5,542	0.02%
2018/06/29	0	0.00	4	23.31	23.05	-4	5,572	-0.07%
2018/06/28	2	23.20	0	0.00	23.05	2	5,562	0.04%
2018/06/27	3	23.53	0.1	23.45	23.30	2.9	5,630	0.05%
2018/06/22	0	0.00	13	24.02	24.80	-13	5,558	-0.23%
2018/06/20	10	22.20	1	22.20	22.15	9	5,330	0.17%
2018/06/19	31	22.55	0	0.00	22.85	31	5,356	0.58%
2018/06/15	3	23.25	0	0.00	23.20	3	5,359	0.06%
2018/06/14	0	0.00	21	22.75	22.60	-21	5,320	-0.39%
2018/06/11	0	0.00	3	23.05	22.95	-3	5,675	-0.05%
2018/06/08	3	22.85	20	22.90	22.85	-17	5,676	-0.30%
2018/06/07	2	22.93	0	0.00	22.75	2	5,763	0.03%
2018/06/06	0	0.00	3	22.52	22.65	-3	5,743	-0.05%
2018/05/29	1	22.10	2	22.20	22.20	-1	5,563	-0.02%
2018/05/25	0	0.00	1	21.85	21.70	-1	5,514	-0.02%
2018/05/24	0	0.00	2	21.60	21.70	-2	5,436	-0.04%
2018/05/23	1	21.50	0	0.00	21.35	1	5,424	0.02%
2018/05/22	2	22.20	2	21.75	21.60	0	5,416	0.00%
2018/05/21	1	21.75	5	21.52	21.95	-4	5,258	-0.08%
2018/05/18	1	20.75	0	0.00	20.75	1	5,210	0.02%
2018/05/17	4	20.95	0	0.00	20.75	4	5,240	0.08%
2018/05/09	0.1	22.30	2	22.20	22.25	-1.9	5,354	-0.04%
2018/05/08	0	0.00	1	21.80	22.05	-1	5,160	-0.02%
2018/05/07	1	20.70	0	0.00	20.70	1	5,005	0.02%
2018/04/26	1	20.50	0	0.00	20.30	1	5,077	0.02%
2018/04/24	4	21.55	0	0.00	20.95	4	4,979	0.08%
2018/04/23	20	22.20	0	0.00	22.05	20	4,942	0.40%
2018/04/20	10	22.05	0	0.00	22.05	10	5,095	0.20%
2018/04/19	21	22.30	0	0.00	22.30	21	5,031	0.42%
2018/04/18	0	0.00	2	22.70	22.60	-2	4,983	-0.04%
2018/04/17	10	22.75	0	0.00	22.70	10	4,968	0.20%
2018/04/16	1	22.85	0	0.00	22.85	1	5,011	0.02%
2018/04/13	0	0.00	8	23.18	23.10	-8	4,987	-0.16%
2018/04/10	11	23.49	1	23.50	23.35	10	5,091	0.20%
2018/04/03	1	23.65	2	23.93	23.85	-1	5,145	-0.02%
2018/03/31	1	24.00	1	24.15	24.05	0	5,160	0.00%
2018/03/30	2	23.83	0	0.00	23.85	2	5,157	0.04%
2018/03/29	1	23.00	4	23.00	23.05	-3	5,105	-0.06%
2018/03/28	1	23.50	5	23.66	23.30	-4	4,980	-0.08%
2018/03/26	2	23.40	7	23.50	23.40	-5	4,863	-0.10%
2018/03/23	5	23.70	1	23.70	23.70	4	4,814	0.08%
2018/03/22	8	24.56	0	0.00	24.35	8	4,761	0.17%
2018/03/21	3	24.75	0	0.00	24.65	3	4,805	0.06%
2018/03/20	14	24.95	0	0.00	24.85	14	5,135	0.27%
2018/03/19	6	25.12	1	25.00	25.05	5	5,212	0.10%
2018/03/15	1	25.85	7	26.01	25.80	-6	4,877	-0.12%
2018/03/13	1	26.55	7	26.20	26.20	-6	5,199	-0.12%
2018/03/09	0	0.00	2	26.00	26.05	-2	5,250	-0.04%
2018/03/08	0	0.00	1	25.75	25.55	-1	5,441	-0.02%
2018/03/07	0	0.00	3	25.23	25.15	-3	5,552	-0.05%
2018/03/05	0	0.00	3	25.35	25.20	-3	6,189	-0.05%
2018/02/26	2	25.28	3	25.32	25.10	-1	6,422	-0.02%
2018/02/23	1	25.15	14	25.03	25.10	-13	6,483	-0.20%
2018/02/22	3	24.75	0	0.00	24.75	3	6,560	0.05%
2018/02/21	0	0.00	6	24.40	24.35	-6	6,604	-0.09%
2018/02/12	3	23.57	6	23.65	23.50	-3	6,677	-0.04%
2018/02/09	1	22.95	0	0.00	23.80	1	6,734	0.01%
2018/02/08	2	24.45	0	0.00	24.30	2	6,911	0.03%
2018/02/07	8	24.41	6	24.66	24.50	2	7,146	0.03%
2018/02/06	18	24.45	0	0.00	23.75	18	7,212	0.25%
2018/02/05	7	26.12	0	0.00	26.15	7	7,178	0.10%
2018/01/31	2	26.70	10	26.73	26.65	-8	7,576	-0.11%
2018/01/30	0	0.00	6	27.03	26.90	-6	7,702	-0.08%
2018/01/24	2	26.85	0	0.00	26.90	2	8,492	0.02%
2018/01/19	2	26.90	11	27.05	26.90	-9	8,949	-0.10%
2018/01/18	2	27.05	4	27.03	27.00	-2	9,298	-0.02%
2018/01/17	0	0.00	1	27.05	27.05	-1	9,505	-0.01%
2018/01/16	4	26.90	6	27.14	27.30	-2	9,568	-0.02%
2018/01/15	0	0.00	2	26.40	26.35	-2	9,558	-0.02%
2018/01/12	1	26.30	0	0.00	26.25	1	9,622	0.01%
2018/01/11	2	26.10	0	0.00	26.10	2	9,681	0.02%
2018/01/10	0	0.00	7	26.26	26.05	-7	9,769	-0.07%
2018/01/09	0	0.00	1	26.75	26.75	-1	9,912	-0.01%
2018/01/08	0	0.00	8	26.96	26.85	-8	10,189	-0.08%
2018/01/04	2	27.15	0	0.00	27.05	2	10,909	0.02%
2018/01/03	0	0.00	1	26.70	26.65	-1	11,278	-0.01%