緯創 (3231)-元富-基隆券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－元富-基隆券商分點個股進出

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

元富-基隆券商分點個股進出
元富-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	25.2	113.39	1	115.00	112.00	24.2	73,367	0.03%
2024/05/30	13.5	115.07	2	115.00	114.00	11.5	74,322	0.02%
2024/05/29	23	117.00	1	118.50	116.00	22	74,963	0.03%
2024/05/28	11.3	119.94	15.5	120.21	119.00	-4.2	75,364	-0.01%
2024/05/27	4	116.13	12	116.54	116.50	-8	73,924	-0.01%
2024/05/24	1	115.00	12	114.71	115.00	-11	74,640	-0.01%
2024/05/23	7.1	114.99	2	115.00	114.00	5.1	75,063	0.01%
2024/05/22	2	114.00	10	114.20	115.00	-8	76,003	-0.01%
2024/05/21	6	112.42	22	113.20	112.50	-16	77,104	-0.02%
2024/05/20	11	111.36	0	0.00	111.00	11	78,013	0.01%
2024/05/17	6.5	112.16	4.1	112.50	112.00	2.4	78,478	0.00%
2024/05/16	29.4	113.86	5	113.90	112.00	24.4	79,140	0.03%
2024/05/15	13	115.31	28	115.93	115.00	-15	79,763	-0.02%
2024/05/14	13	111.38	3	112.00	111.50	10	80,645	0.01%
2024/05/13	16	112.16	0	0.00	111.00	16	82,476	0.02%
2024/05/10	6	112.25	7	112.86	114.00	-1	83,680	0.00%
2024/05/09	15	112.80	3	114.00	112.00	12	83,772	0.01%
2024/05/08	11	115.18	6	115.83	115.00	5	83,938	0.01%
2024/05/07	6.1	112.93	3	113.83	114.50	3.1	84,610	0.00%
2024/05/06	1	114.50	4	113.88	114.00	-3	85,451	0.00%
2024/05/03	12.1	112.24	1	112.00	111.00	11.1	86,165	0.01%
2024/05/02	1	111.50	3	111.33	114.50	-2	87,795	0.00%
2024/04/30	4	113.50	1	114.50	113.50	3	88,654	0.00%
2024/04/29	1	114.50	2	114.50	114.00	-1	90,496	0.00%
2024/04/26	6	113.58	1	113.00	113.00	5	94,369	0.01%
2024/04/25	1	112.00	22	113.05	112.00	-21	98,203	-0.02%
2024/04/24	12.1	115.50	8	115.94	115.50	4.2	98,635	0.00%
2024/04/23	0	0.00	2	111.25	111.00	-2	98,685	0.00%
2024/04/22	9.2	110.43	8.1	112.80	108.50	1.1	98,941	0.00%
2024/04/19	28.4	114.73	15.1	116.76	115.00	13.3	99,484	0.01%
2024/04/18	4	116.25	15	117.33	118.00	-11	100,151	-0.01%
2024/04/17	60.8	114.79	53	114.82	114.50	7.8	100,628	0.01%
2024/04/16	15.4	114.21	2	115.50	114.00	13.4	99,977	0.01%
2024/04/15	17	120.15	15.1	119.81	119.50	1.9	99,746	0.00%
2024/04/12	10.3	123.61	4	122.75	122.50	6.3	99,486	0.01%
2024/04/11	11.1	123.87	6	123.25	123.00	5.1	98,973	0.01%
2024/04/10	27	125.70	12	127.79	125.50	15	98,514	0.02%
2024/04/09	67.9	127.04	11.2	126.64	126.00	56.7	97,978	0.06%
2024/04/08	38.2	131.04	18	131.78	132.00	20.2	97,472	0.02%
2024/04/03	22	129.80	119.6	129.32	129.50	-97.6	97,382	-0.10%	大賣/
2024/04/02	8	124.44	7	124.36	125.00	1	95,006	0.00%
2024/04/01	79	124.04	7	122.93	122.50	72	94,296	0.08%
2024/03/29	32.1	124.81	109.3	125.74	125.00	-77.2	93,180	-0.08%	大賣/
2024/03/28	4.3	118.17	9.2	119.09	120.50	-4.9	90,381	-0.01%
2024/03/27	19.2	116.53	16	117.63	117.00	3.2	90,264	0.00%
2024/03/26	33	117.25	17.1	117.44	117.00	16	91,006	0.02%
2024/03/25	17	123.41	3	123.67	122.00	14	90,863	0.02%
2024/03/22	23	123.11	15.8	123.39	123.00	7.2	91,132	0.01%
2024/03/21	13	121.04	4	120.88	120.50	9	90,520	0.01%
2024/03/20	50.4	121.96	21.1	122.39	120.00	29.4	90,895	0.03%
2024/03/19	8	120.44	46.7	122.49	122.50	-38.7	90,127	-0.04%
2024/03/18	28	119.59	3.1	119.52	120.00	24.9	89,597	0.03%
2024/03/15	16.5	118.32	14.1	118.11	119.50	2.4	89,472	0.00%
2024/03/14	20.6	115.27	13.1	115.69	115.50	7.5	88,677	0.01%
2024/03/13	56.2	118.29	12	118.42	116.50	44.2	88,539	0.05%
2024/03/12	17	121.00	16.1	121.72	122.50	0.9	87,599	0.00%
2024/03/11	31.1	122.22	52.1	123.07	121.00	-21	86,981	-0.02%
2024/03/08	6	117.08	23	116.85	116.00	-17	84,658	-0.02%
2024/03/07	8	117.07	2	117.00	116.00	6	84,305	0.01%
2024/03/06	20.6	119.78	23.1	120.00	119.50	-2.6	84,380	0.00%
2024/03/05	8	121.63	12.2	121.02	121.50	-4.2	84,705	0.00%
2024/03/04	29.9	118.74	9	117.94	116.50	20.9	83,596	0.02%
2024/03/01	10.2	118.51	35.4	118.12	118.00	-25.2	82,963	-0.03%
2024/02/29	47	114.45	1	115.00	115.50	46	82,639	0.06%
2024/02/27	25.1	113.50	11	113.68	113.50	14.1	82,161	0.02%
2024/02/26	12.4	116.42	11	116.68	117.00	1.4	81,520	0.00%
2024/02/23	36.1	119.36	28	118.63	116.00	8.1	82,394	0.01%
2024/02/22	31.5	119.91	6.1	121.15	119.00	25.4	82,377	0.03%
2024/02/21	23.1	118.07	5	118.30	118.50	18.1	81,420	0.02%
2024/02/20	27.1	122.77	9	122.17	122.00	18.1	80,732	0.02%
2024/02/19	11.1	124.68	10.5	123.98	122.50	0.6	80,311	0.00%
2024/02/16	13.2	127.84	33.5	127.96	126.00	-20.3	80,523	-0.03%
2024/02/15	47.2	132.33	62.2	132.50	130.50	-15	79,728	-0.02%
2024/02/05	27.4	122.45	35.1	123.30	124.50	-7.7	78,923	-0.01%
2024/02/02	12.7	118.55	40.7	119.00	120.00	-28	78,367	-0.04%
2024/02/01	26.6	114.53	19	114.42	115.00	7.6	78,456	0.01%
2024/01/31	14.5	115.24	4.8	115.26	114.50	9.7	81,131	0.01%
2024/01/30	16	118.13	22.3	118.74	118.00	-6.3	80,957	-0.01%
2024/01/29	8.2	115.74	20.4	116.46	116.50	-12.2	80,092	-0.02%
2024/01/26	17.1	113.32	28.2	112.96	113.00	-11.1	79,717	-0.01%
2024/01/25	24	117.23	21.2	117.44	115.00	2.8	79,371	0.00%
2024/01/24	18	116.08	11	115.82	116.00	7	77,578	0.01%
2024/01/23	26	116.08	18.4	116.19	117.00	7.6	77,090	0.01%
2024/01/22	26.6	115.63	34	116.09	116.50	-7.5	75,750	-0.01%
2024/01/19	11.1	104.60	135.6	104.46	107.00	-124.6	72,889	-0.17%	大賣/鉅額交易
2024/01/18	43.1	97.47	31	96.86	97.70	12.1	69,445	0.02%
2024/01/17	19	98.84	22.5	98.97	97.90	-3.5	69,404	-0.01%
2024/01/16	16	99.36	4	99.03	98.60	12	69,586	0.02%
2024/01/15	62	100.73	17	99.32	98.60	45	69,770	0.06%
2024/01/12	22	98.95	50.6	99.18	99.50	-28.6	69,377	-0.04%
2024/01/11	15.2	97.13	55.2	96.99	97.60	-40	68,947	-0.06%
2024/01/10	3.3	94.45	8	95.05	94.50	-4.7	70,996	-0.01%
2024/01/09	32	95.40	21	96.92	94.00	11	72,328	0.02%
2024/01/08	0.3	94.60	6.1	94.61	94.40	-5.8	72,025	-0.01%
2024/01/05	27.1	94.13	2	94.45	93.60	25.1	72,968	0.03%
2024/01/04	19	94.10	6	94.68	94.20	13	74,314	0.02%
2024/01/03	6	93.35	40.5	92.96	93.50	-34.5	76,970	-0.04%
2024/01/02	67.5	96.00	6.1	95.84	93.70	61.5	77,612	0.08%
2023/12/29	15.1	98.15	44.3	98.39	98.60	-29.2	76,858	-0.04%
2023/12/28	7.1	96.37	3	97.13	95.90	4.1	76,126	0.01%
2023/12/27	6.3	96.73	8	97.08	96.70	-1.7	77,213	0.00%
2023/12/26	5.5	96.53	2	97.00	97.00	3.5	79,699	0.00%
2023/12/25	5	97.18	27.2	96.49	96.60	-22.2	80,972	-0.03%
2023/12/22	14	94.50	3	94.97	94.20	11	80,706	0.01%
2023/12/21	8	93.31	39	94.75	95.20	-31	80,789	-0.04%
2023/12/20	6.3	93.96	25.5	94.44	94.20	-19.2	80,167	-0.02%
2023/12/19	20	92.80	13	93.13	92.00	7	79,775	0.01%
2023/12/18	9	92.52	3	92.70	92.30	6	80,271	0.01%
2023/12/15	28	92.33	4.9	92.83	91.60	23.1	81,153	0.03%
2023/12/14	22	93.58	28	93.88	93.10	-6	81,709	-0.01%
2023/12/13	13.2	92.82	20	92.75	92.90	-6.8	81,924	-0.01%
2023/12/12	21.5	90.91	3	91.77	90.50	18.5	82,288	0.02%
2023/12/11	6	92.20	1	91.70	91.80	5	83,190	0.01%
2023/12/08	5	92.86	7.9	93.97	92.60	-2.9	83,663	0.00%
2023/12/07	4	92.00	9.1	92.74	93.40	-5.1	84,174	-0.01%
2023/12/06	14	90.81	7	91.27	91.20	7	85,906	0.01%
2023/12/05	17.1	89.40	20	89.30	89.20	-2.9	86,114	0.00%
2023/12/04	11.2	91.92	1	91.40	91.30	10.2	86,032	0.01%
2023/12/01	11.1	91.76	12	92.32	92.80	-0.9	86,253	0.00%
2023/11/30	11.5	91.80	1	92.20	91.50	10.5	86,241	0.01%
2023/11/29	17	93.34	10	93.23	93.30	7	86,498	0.01%
2023/11/28	23.5	92.67	3	92.33	92.50	20.5	88,159	0.02%
2023/11/27	14.3	92.84	5	92.54	92.70	9.3	90,725	0.01%
2023/11/24	4	95.63	4	95.48	96.00	0	91,275	0.00%
2023/11/22	43.1	98.76	7	98.69	97.60	36.1	94,745	0.04%
2023/11/21	14	102.79	18	102.86	102.50	-4	97,250	0.00%
2023/11/20	6	98.87	11	99.33	99.70	-5	100,938	0.00%
2023/11/17	8	99.09	12	99.68	99.00	-4	102,125	0.00%
2023/11/16	6	99.35	12	98.88	99.00	-6	103,972	-0.01%
2023/11/15	7	99.77	21.2	100.49	99.00	-14.2	105,424	-0.01%
2023/11/14	24.2	98.82	8	98.63	98.10	16.2	108,376	0.01%
2023/11/13	8	99.28	29.2	99.94	100.00	-21.2	112,049	-0.02%
2023/11/10	40.1	96.90	24	96.44	98.10	16.1	113,658	0.01%
2023/11/09	4.2	99.17	16.3	98.99	98.60	-12.2	114,264	-0.01%
2023/11/08	21	97.86	24	97.40	97.30	-3	115,887	0.00%
2023/11/07	5	93.20	10	93.60	93.40	-5	115,130	0.00%
2023/11/06	3	92.70	3	93.23	92.10	0	118,831	0.00%
2023/11/03	9	91.96	7.1	92.45	91.20	1.9	121,725	0.00%
2023/11/02	17	93.18	18	93.68	92.80	-1	126,175	0.00%
2023/11/01	2	90.15	23	89.90	89.50	-21	127,805	-0.02%
2023/10/31	41	91.09	8	90.31	89.40	33	132,840	0.02%
2023/10/30	10	94.83	7	94.14	93.70	3	134,868	0.00%
2023/10/27	17	95.58	10	96.55	94.30	7	138,647	0.01%
2023/10/26	4.3	93.00	5	93.28	93.20	-0.7	140,010	0.00%
2023/10/25	22	95.94	23.6	96.00	95.30	-1.5	142,461	0.00%
2023/10/24	35.6	94.21	45.5	95.16	96.20	-9.9	142,120	-0.01%
2023/10/23	15	92.23	15	93.16	92.50	0	141,242	0.00%
2023/10/20	14.2	91.28	9.2	91.28	91.40	5	141,005	0.00%
2023/10/19	4.2	91.00	2.3	91.46	91.70	1.9	140,393	0.00%
2023/10/18	14.2	90.08	22	90.21	91.00	-7.8	139,872	-0.01%
2023/10/17	32	96.12	20	96.29	94.70	12	137,104	0.01%
2023/10/16	12	98.42	5	98.38	98.00	7	135,942	0.01%
2023/10/13	12.6	99.33	0	0.00	99.10	12.6	135,724	0.01%
2023/10/12	1	100.50	8	101.69	102.50	-7	134,759	-0.01%
2023/10/11	50.1	101.44	16	106.66	98.20	34.1	134,082	0.03%
2023/10/06	5	108.60	11	108.68	108.50	-6	134,437	0.00%
2023/10/05	10	106.45	7	106.36	107.00	3	136,130	0.00%
2023/10/04	19.4	105.10	7	104.93	106.00	12.4	137,219	0.01%
2023/10/03	29	109.78	12.5	109.08	108.00	16.5	137,686	0.01%
2023/10/02	15.6	109.54	51.9	108.68	111.00	-36.4	138,259	-0.03%
2023/09/28	28.6	102.40	9	104.94	101.50	19.6	137,680	0.01%
2023/09/27	21	102.02	15	102.93	103.00	6	137,943	0.00%
2023/09/26	5	103.00	22.3	102.87	101.50	-17.3	138,726	-0.01%
2023/09/25	17	102.44	3	102.33	103.00	14	139,770	0.01%
2023/09/22	13.1	101.19	8	101.56	102.50	5.1	141,561	0.00%
2023/09/21	7	97.67	9	98.42	100.50	-2	142,708	0.00%
2023/09/20	8	99.96	10	100.69	98.70	-2	143,098	0.00%
2023/09/19	11	99.83	6.2	99.59	98.40	4.8	143,234	0.00%
2023/09/18	5	101.70	3	101.16	101.00	2	143,749	0.00%
2023/09/15	9	105.72	6	105.75	104.50	3	145,515	0.00%
2023/09/14	6.1	106.99	20	106.25	106.00	-13.9	145,823	-0.01%
2023/09/13	15.2	101.81	11	100.86	102.00	4.2	145,987	0.00%
2023/09/12	23	102.28	20	102.40	102.00	3	147,817	0.00%
2023/09/11	41.8	103.52	79.7	101.69	102.50	-37.9	149,199	-0.03%
2023/09/08	5.1	110.10	26.2	109.77	109.00	-21.1	149,315	-0.01%
2023/09/07	16	111.31	9.1	111.56	110.00	7	150,140	0.00%
2023/09/06	26	113.29	24	113.67	113.50	2	151,328	0.00%
2023/09/05	40	112.05	13.3	111.68	112.50	26.8	152,889	0.02%
2023/09/04	14.2	112.11	15	111.47	112.50	-0.8	153,207	0.00%
2023/09/01	23.2	111.66	4.1	111.25	109.00	19.2	153,384	0.01%
2023/08/31	12.1	112.75	18	113.53	117.00	-6	151,878	0.00%
2023/08/30	6.1	112.49	5	113.10	112.00	1.1	150,388	0.00%
2023/08/29	21.1	110.64	10	109.95	109.50	11.1	152,731	0.01%
2023/08/28	19	109.26	26	107.98	109.50	-7	153,126	0.00%
2023/08/25	63.6	112.40	3.4	112.27	111.00	60.2	155,577	0.04%
2023/08/24	52.4	128.17	19.7	130.00	122.50	32.7	153,948	0.02%
2023/08/23	17.1	123.55	6.1	124.97	127.50	11	151,950	0.01%
2023/08/22	12.4	125.15	44.1	125.32	123.50	-31.7	154,442	-0.02%
2023/08/21	13.3	121.11	23	120.83	121.00	-9.7	155,205	-0.01%
2023/08/18	70.1	122.60	34	121.66	120.50	36.1	154,552	0.02%
2023/08/17	59.2	128.06	46.1	128.48	129.00	13.1	151,273	0.01%
2023/08/16	18.1	119.58	25.5	121.70	128.00	-7.4	147,325	-0.01%
2023/08/15	13	118.00	7.1	118.76	116.50	5.9	145,781	0.00%
2023/08/14	35	110.93	23	111.59	111.50	12	144,619	0.01%
2023/08/11	9	116.34	10	116.85	115.00	-1	141,921	0.00%
2023/08/10	8.1	114.81	16.3	112.84	113.50	-8.3	140,567	-0.01%
2023/08/09	23.1	122.06	12.4	122.22	120.00	10.7	137,269	0.01%
2023/08/08	33.7	129.97	9.6	130.13	129.00	24.1	136,528	0.02%
2023/08/07	4.5	123.23	4.6	124.12	125.00	-0.1	131,929	0.00%
2023/08/04	24.5	114.15	42.4	114.12	114.00	-17.9	130,249	-0.01%
2023/08/02	17.3	128.20	4.2	125.50	121.50	13.1	125,410	0.01%
2023/08/01	18.3	132.19	30.2	132.53	135.00	-11.9	123,181	-0.01%
2023/07/31	29.1	150.70	13.2	152.53	141.50	16	119,189	0.01%
2023/07/28	35	155.09	11.3	155.70	157.00	23.7	117,057	0.02%
2023/07/27	6.3	154.78	1	152.54	154.00	5.3	114,413	0.00%
2023/07/26	2	153.00	23.6	157.37	156.50	-21.6	115,335	-0.02%
2023/07/25	4.5	155.87	13	160.00	152.00	-8.5	115,259	-0.01%
2023/07/24	1.1	154.09	6	154.25	158.00	-4.9	115,382	0.00%
2023/07/21	2	143.50	6	139.75	147.50	-4	115,512	0.00%
2023/07/20	5.3	132.24	1	128.58	134.50	4.3	115,954	0.00%
2023/07/19	12	132.21	4	134.00	128.00	8	116,322	0.01%
2023/07/18	4	136.63	7	132.21	133.00	-3	116,878	0.00%
2023/07/17	5	142.70	1	140.50	139.50	4	117,000	0.00%
2023/07/14	2	134.00	6	134.41	142.00	-4	118,026	0.00%
2023/07/13	22.3	133.41	53.2	131.82	132.00	-30.9	117,676	-0.03%
2023/07/12	7.1	122.22	7	123.14	124.00	0	114,566	0.00%
2023/07/11	2	110.00	18.3	110.74	113.00	-16.3	112,635	-0.01%
2023/07/10	3.5	105.57	4	105.37	103.00	-0.5	111,414	0.00%
2023/07/07	51.3	107.55	53	106.97	106.00	-1.7	110,867	0.00%
2023/07/06	16.2	106.60	16.2	107.14	105.50	0	109,008	0.00%
2023/07/05	14	102.71	3	100.83	102.50	11	107,848	0.01%
2023/07/04	19	101.79	18.1	103.91	105.00	0.9	106,113	0.00%
2023/07/03	28	95.45	20	96.33	95.70	8	105,150	0.01%
2023/06/30	11	88.32	34	87.92	90.80	-23	104,322	-0.02%
2023/06/29	60	82.67	85	81.77	83.60	-25	103,396	-0.02%
2023/06/28	19	80.29	10	80.36	78.70	9	101,949	0.01%
2023/06/27	39	80.78	23.5	80.01	79.60	15.5	100,933	0.02%
2023/06/26	72.1	81.67	20	81.81	82.80	52.1	100,256	0.05%
2023/06/21	8	81.99	28.1	81.68	84.10	-20.1	99,270	-0.02%
2023/06/20	22	77.47	20.8	77.94	77.70	1.2	97,590	0.00%
2023/06/19	33	79.06	10.6	79.37	78.40	22.4	96,478	0.02%
2023/06/16	23.2	80.51	18.1	81.19	80.20	5.1	95,723	0.01%
2023/06/15	35	78.79	32	79.29	80.20	3	93,255	0.00%
2023/06/14	41	73.43	47	74.74	76.70	-6	90,825	-0.01%
2023/06/13	17	71.48	23	71.86	71.80	-6	87,985	-0.01%
2023/06/12	46	71.63	36.1	72.16	70.70	9.9	86,804	0.01%
2023/06/09	9	70.84	20	72.34	73.00	-11	84,944	-0.01%
2023/06/08	31	69.10	27	70.05	68.00	4	82,605	0.00%
2023/06/07	27	69.13	59	69.44	68.60	-32	81,273	-0.04%
2023/06/06	19.1	70.80	13	71.36	70.60	6.1	79,813	0.01%
2023/06/05	30	71.50	22	70.78	71.00	8	79,062	0.01%
2023/06/02	27.8	72.14	31	72.25	71.10	-3.2	77,459	0.00%
2023/06/01	16.1	66.39	16.2	67.23	69.40	-0.1	73,617	0.00%
2023/05/31	17.5	66.63	0	0.00	66.70	17.5	71,367	0.02%
2023/05/30	13.1	67.46	15.3	67.87	66.30	-2.3	66,044	0.00%
2023/05/29	25	68.52	12	68.17	68.00	13	63,640	0.02%
2023/05/26	21.2	66.13	8.1	66.49	65.00	13.1	60,859	0.02%
2023/05/25	6	58.78	23.1	59.70	61.70	-17.1	56,693	-0.03%
2023/05/24	47	55.80	18	55.64	56.10	29	53,445	0.05%
2023/05/23	6	53.60	8	53.83	53.60	-2	51,926	0.00%
2023/05/22	23	53.06	16.2	52.73	52.70	6.8	50,829	0.01%
2023/05/19	8	51.91	40	52.15	53.20	-32	49,902	-0.06%
2023/05/18	5	50.86	27	50.63	50.60	-22	48,118	-0.05%
2023/05/17	43	48.92	42	49.18	49.45	1	46,770	0.00%
2023/05/16	8	48.64	6	48.58	48.45	2	45,829	0.00%
2023/05/15	5.1	48.89	7	48.76	48.50	-2	44,747	0.00%
2023/05/12	10.1	47.39	10.8	48.47	50.10	-0.8	43,504	0.00%
2023/05/11	0	0.00	1	47.30	47.50	-1	40,848	0.00%
2023/05/10	8.1	48.13	3	48.27	48.10	5.1	40,176	0.01%
2023/05/09	6	49.34	2	49.33	50.00	4	39,277	0.01%
2023/05/08	6	50.41	9	50.61	49.90	-3	38,509	-0.01%
2023/05/04	1	49.05	1	49.35	49.55	0	37,416	0.00%
2023/05/03	3.1	48.94	1	49.15	48.95	2.1	36,729	0.01%
2023/05/02	4	49.43	16.1	49.62	50.10	-12.1	36,394	-0.03%
2023/04/28	1	46.00	2	46.40	46.50	-1	35,295	0.00%
2023/04/27	1	45.25	9	45.73	46.00	-8	34,667	-0.02%
2023/04/26	2	44.45	17	44.64	45.00	-15	33,828	-0.04%
2023/04/25	12.1	44.39	1	43.55	43.70	11.1	32,985	0.03%
2023/04/24	3	46.47	5	45.94	46.20	-2	31,630	-0.01%
2023/04/21	1.1	44.59	3	44.68	44.50	-2	30,785	-0.01%
2023/04/20	1	44.85	2	45.58	45.80	-1	29,599	0.00%
2023/04/19	11	45.65	28.1	45.35	45.65	-17.1	28,817	-0.06%
2023/04/18	12.1	43.62	0	0.00	43.45	12.1	27,272	0.04%
2023/04/17	1	44.35	4	44.68	44.20	-3	26,654	-0.01%
2023/04/14	10.1	44.49	6	44.85	43.95	4.1	26,180	0.02%
2023/04/13	12.3	44.90	5	45.10	44.45	7.3	25,236	0.03%
2023/04/12	0	0.00	6.1	44.54	45.15	-6.1	24,386	-0.03%
2023/04/11	12	43.41	7	43.64	43.45	5	23,306	0.02%
2023/04/10	12	42.11	15.2	42.43	43.40	-3.2	22,753	-0.01%
2023/04/07	30.9	41.22	27.2	40.60	40.60	3.7	21,414	0.02%
2023/04/06	20	40.98	17	41.22	41.40	3	20,966	0.01%
2023/03/31	19.1	41.49	14	41.74	41.85	5.1	20,410	0.02%
2023/03/30	18	40.37	29.3	40.85	41.60	-11.3	19,804	-0.06%
2023/03/29	4	39.33	78.2	39.04	39.55	-74.2	18,541	-0.40%
2023/03/28	11.1	39.84	24.1	39.56	39.40	-13	18,323	-0.07%
2023/03/27	2	41.15	3	40.93	41.20	-1	18,137	-0.01%
2023/03/24	13	39.19	26	39.48	40.00	-13	17,776	-0.07%
2023/03/23	45	39.37	50	39.48	39.65	-5	16,814	-0.03%
2023/03/22	0	38.00	4	38.14	38.20	-4	15,790	-0.03%
2023/03/21	3	37.20	27	37.21	37.55	-24	15,307	-0.16%
2023/03/20	98	35.65	6	35.63	35.90	92	14,354	0.64%
2023/03/15	2	34.55	9	34.18	34.50	-7	13,837	-0.05%
2023/03/14	0.1	33.55	0	0.00	33.55	0.1	13,442	0.00%
2023/03/13	0	0.00	121	32.81	33.65	-121	13,450	-0.90%	大賣/鉅額交易
2023/03/10	0.1	33.60	1	33.60	33.60	-0.9	13,325	-0.01%
2023/03/09	0	0.00	3	33.92	33.95	-3	13,293	-0.02%
2023/03/08	0.1	33.55	40	33.64	33.80	-39.9	13,102	-0.30%
2023/03/07	1	33.10	7	33.10	33.15	-6	12,831	-0.05%
2023/03/06	3.2	32.83	1	32.80	32.85	2.2	12,700	0.02%
2023/03/03	0	0.00	5	32.57	32.65	-5	12,665	-0.04%
2023/03/02	4.1	32.21	6.3	32.24	32.35	-2.2	12,673	-0.02%
2023/03/01	2	32.10	4	32.38	32.55	-2	12,625	-0.02%
2023/02/24	8	32.89	33	33.04	33.15	-25	12,354	-0.20%
2023/02/23	4	32.21	14	32.14	32.20	-10	11,845	-0.08%
2023/02/22	2	31.58	0	0.00	31.75	2	11,623	0.02%
2023/02/21	5	31.68	1.1	31.74	31.75	3.9	11,700	0.03%
2023/02/20	3	31.75	0.1	31.65	31.70	2.9	11,823	0.02%
2023/02/17	1	31.50	8	31.55	31.65	-7	11,955	-0.06%
2023/02/16	4	31.58	1	31.80	31.50	3	12,054	0.02%
2023/02/14	1	31.70	5	31.85	31.75	-4	12,160	-0.03%
2023/02/09	2.1	31.70	0	0.00	31.80	2.1	12,478	0.02%
2023/02/08	0.1	31.95	0	0.00	31.90	0.1	12,584	0.00%
2023/02/07	0	0.00	3	31.92	31.95	-3	12,556	-0.02%
2023/02/06	0.1	31.85	0.2	31.85	31.95	-0.1	12,536	0.00%
2023/02/02	0	0.00	7.3	31.75	31.80	-7.3	12,352	-0.06%
2023/02/01	2	31.28	0	0.00	31.40	2	12,154	0.02%
2023/01/31	1	31.45	3.5	31.18	31.50	-2.5	12,085	-0.02%
2023/01/30	0.1	30.75	31	31.06	31.20	-30.9	11,639	-0.27%
2023/01/11	0	0.00	5	30.25	30.30	-5	11,486	-0.04%
2023/01/10	2	30.10	1	30.15	30.15	1	11,454	0.01%
2023/01/09	0.2	29.90	0	0.00	30.00	0.2	11,397	0.00%
2023/01/06	0	0.00	0	29.40	29.30	0	11,294	0.00%
2022/12/30	0	0.00	5	29.45	29.40	-5	11,354	-0.04%
2022/12/29	0	29.00	0	0.00	29.45	0	11,320	0.00%
2022/12/28	0	29.40	0	0.00	29.30	0	11,333	0.00%
2022/12/27	0	29.58	0	0.00	29.70	0	11,395	0.00%
2022/12/26	0	29.65	0	0.00	29.65	0	11,466	0.00%
2022/12/21	1	30.20	1.1	30.15	30.05	-0.1	11,359	0.00%
2022/12/20	0	0.00	0.2	30.25	30.10	-0.2	11,021	0.00%
2022/12/16	0	0.00	6.7	29.51	30.00	-6.7	9,847	-0.07%
2022/12/15	0	0.00	3	29.30	29.30	-3	9,325	-0.03%
2022/12/14	0	0.00	11	29.05	29.15	-11	9,391	-0.12%
2022/12/13	0	0.00	9	28.76	28.90	-9	9,446	-0.10%
2022/12/12	2	28.25	0	0.00	28.50	2	9,340	0.02%
2022/12/08	0	0.00	9	27.68	27.80	-9	9,404	-0.10%
2022/12/07	1	27.25	0	0.00	27.30	1	9,349	0.01%
2022/12/06	0	0.00	1	27.50	27.50	-1	9,356	-0.01%
2022/12/05	5	27.37	3	27.40	27.35	2	9,314	0.02%
2022/12/02	3	27.47	2	27.60	27.60	1	9,291	0.01%
2022/12/01	5	27.90	0	0.00	27.50	5	9,279	0.05%
2022/11/30	2	27.35	0	0.00	27.65	2	9,253	0.02%
2022/11/29	0	0.00	3	27.58	27.65	-3	9,274	-0.03%
2022/11/24	2	27.33	0	0.00	27.35	2	9,309	0.02%
2022/11/23	1	27.35	0	0.00	27.50	1	9,397	0.01%
2022/11/21	2	27.35	0	0.00	27.35	2	9,523	0.02%
2022/11/16	0	0.00	2	27.48	27.70	-2	9,458	-0.02%
2022/11/15	1	27.65	1	27.40	27.55	0	9,377	0.00%
2022/11/11	0	0.00	6	27.40	27.50	-6	9,163	-0.07%
2022/11/09	2	27.30	5	27.22	27.35	-3	9,062	-0.03%
2022/11/08	1.3	27.20	1	27.10	27.25	0.3	9,048	0.00%
2022/11/07	1	26.80	4	26.70	26.80	-3	8,928	-0.03%
2022/11/04	4.2	25.34	0	0.00	25.35	4.2	8,804	0.05%
2022/11/02	4	26.04	1	26.05	25.95	3	8,781	0.03%
2022/11/01	1	26.00	2	26.15	26.20	-1	8,878	-0.01%
2022/10/31	0	0.00	1	26.05	26.05	-1	9,028	-0.01%
2022/10/28	2	25.80	0	0.00	25.80	2	9,060	0.02%
2022/10/26	1	25.85	0	0.00	25.85	1	9,207	0.01%
2022/10/25	1	26.10	0	0.00	25.95	1	9,235	0.01%
2022/10/21	0.1	26.20	0	0.00	26.10	0.1	9,298	0.00%
2022/10/20	0	0.00	1	26.45	26.35	-1	9,352	-0.01%
2022/10/18	1.2	26.22	0	0.00	26.20	1.2	8,926	0.01%
2022/10/14	1	26.55	0	0.00	26.55	1	8,746	0.01%
2022/10/12	0.1	26.45	1	26.55	26.50	-0.9	8,748	-0.01%
2022/10/11	4	26.50	0	0.00	26.30	4	8,716	0.05%
2022/10/06	1	27.10	0	0.00	27.00	1	8,712	0.01%
2022/10/04	0	0.00	1	27.00	27.10	-1	8,827	-0.01%
2022/10/03	0.4	26.50	0	0.00	26.75	0.4	8,819	0.00%
2022/09/30	2	26.73	6	27.00	26.55	-4	8,859	-0.05%
2022/09/27	1	26.85	0	0.00	26.85	1	9,365	0.01%
2022/09/26	2.1	26.88	0	0.00	26.95	2.1	9,479	0.02%
2022/09/20	0	0.00	2	27.60	27.80	-2	9,690	-0.02%
2022/09/19	0	0.00	1	27.35	27.55	-1	9,452	-0.01%
2022/09/16	6.1	27.01	0	0.00	27.35	6.1	9,314	0.06%
2022/09/15	0	0.00	1	27.60	27.35	-1	9,093	-0.01%
2022/09/14	1	27.25	2	27.55	27.40	-1	9,045	-0.01%
2022/09/12	0	0.00	7	27.40	27.40	-7	9,175	-0.08%
2022/09/08	2	26.70	0	0.00	27.20	2	9,338	0.02%
2022/09/07	1	26.75	0	0.00	26.75	1	9,324	0.01%
2022/09/06	0.1	27.05	0	0.00	26.95	0.1	9,343	0.00%
2022/09/05	2	27.15	0.1	27.15	27.15	1.9	9,307	0.02%
2022/09/01	3	27.40	1	27.70	27.45	2	9,245	0.02%
2022/08/31	0	0.00	1	27.70	27.70	-1	9,214	-0.01%
2022/08/30	10	27.60	0	0.00	27.50	10	9,167	0.11%
2022/08/29	3.1	27.40	0	0.00	27.35	3.1	9,085	0.03%
2022/08/26	1	28.00	0	0.00	28.05	1	9,017	0.01%
2022/08/25	0	0.00	3	27.95	27.95	-3	9,016	-0.03%
2022/08/24	0	0.00	3	28.05	27.85	-3	9,036	-0.03%
2022/08/23	0	0.00	6	28.20	28.15	-6	9,089	-0.07%
2022/08/18	1	28.15	0	0.00	28.35	1	9,070	0.01%
2022/08/17	2	28.05	0	0.00	28.35	2	9,096	0.02%
2022/08/16	0	0.00	7	27.95	28.20	-7	9,090	-0.08%
2022/08/15	1	27.95	2	28.55	27.90	-1	9,039	-0.01%
2022/08/12	0	0.00	1	28.60	28.65	-1	8,959	-0.01%
2022/08/11	0	0.00	1	28.40	28.40	-1	8,965	-0.01%
2022/08/10	0	28.15	0	0.00	28.15	0	8,842	0.00%
2022/08/09	0.3	27.90	1	27.90	28.00	-0.8	8,789	-0.01%
2022/08/08	3	27.48	0	0.00	27.65	3	8,686	0.03%
2022/08/04	0	0.00	1.7	26.69	26.70	-1.7	8,585	-0.02%
2022/08/03	1	26.40	0	0.00	26.85	1	8,611	0.01%
2022/08/02	0	0.00	15	26.20	26.40	-15	8,779	-0.17%
2022/08/01	1	26.25	0	0.00	26.30	1	9,017	0.01%
2022/07/28	1	26.20	0	0.00	26.35	1	9,031	0.01%
2022/07/27	0	0.00	1	25.80	26.00	-1	8,975	-0.01%
2022/07/26	1.1	25.40	0	0.00	25.40	1.1	8,980	0.01%
2022/07/22	1	25.10	3	25.10	25.10	-2	9,154	-0.02%
2022/07/21	5	24.90	0	0.00	25.10	5	9,340	0.05%
2022/07/20	1	25.00	1.1	24.96	24.90	-0.1	9,412	0.00%
2022/07/19	1	24.50	0	0.00	24.65	1	9,608	0.01%
2022/07/18	1	24.40	0	0.00	24.50	1	9,641	0.01%
2022/07/15	1	24.25	0	0.00	24.45	1	9,614	0.01%
2022/07/14	0	0.00	2	24.35	24.30	-2	9,570	-0.02%
2022/07/13	1.1	24.16	0	0.00	23.95	1.1	9,570	0.01%
2022/07/12	8	24.00	1	24.25	23.95	7	9,525	0.07%
2022/07/11	1.1	24.64	0	0.00	24.45	1.1	9,411	0.01%
2022/07/08	24	24.03	0	0.00	24.05	24	9,294	0.26%
2022/07/07	0	0.00	1	23.80	23.60	-1	9,233	-0.01%
2022/07/06	7.3	23.61	1	23.90	23.40	6.3	9,172	0.07%
2022/07/05	2	26.18	0	0.00	26.25	2	8,734	0.02%
2022/07/04	1	26.40	1	26.40	26.30	0	8,555	0.00%
2022/07/01	4	26.31	0	0.00	26.35	4	8,570	0.05%
2022/06/30	3	26.88	0	0.00	26.70	3	8,398	0.04%
2022/06/29	3.1	27.70	0	0.00	27.65	3.1	8,141	0.04%
2022/06/28	1	28.20	0	0.00	28.30	1	8,119	0.01%
2022/06/24	0	0.00	1	28.50	28.70	-1	8,126	-0.01%
2022/06/23	1	28.25	0	0.00	28.15	1	8,119	0.01%
2022/06/21	2	28.35	0	0.00	28.75	2	8,161	0.02%
2022/06/20	3	28.40	2	28.65	28.20	1	8,198	0.01%
2022/06/17	1	28.60	0	0.00	28.95	1	8,162	0.01%
2022/06/16	1	28.75	0	0.00	28.85	1	8,147	0.01%
2022/06/15	0	0.00	3	28.90	28.90	-3	8,172	-0.04%
2022/06/14	2	28.40	0	0.00	28.80	2	8,305	0.02%
2022/06/13	1	28.30	0	0.00	28.45	1	8,367	0.01%
2022/06/10	0	28.80	0	0.00	28.80	0	8,385	0.00%
2022/06/08	0	0.00	4	28.60	28.65	-4	8,456	-0.05%
2022/06/06	0	0.00	1	28.65	28.55	-1	8,762	-0.01%
2022/06/01	0	0.00	7	28.70	28.60	-7	9,181	-0.08%
2022/05/31	4	28.45	0	0.00	28.40	4	9,331	0.04%
2022/05/30	6	28.13	0	0.00	28.20	6	9,486	0.06%
2022/05/27	1	27.80	1	27.85	27.65	0	9,786	0.00%
2022/05/26	0	0.00	1	27.50	27.35	-1	10,328	-0.01%
2022/05/25	1	27.40	0	0.00	27.25	1	14,865	0.01%
2022/05/24	3.3	27.35	1	27.50	27.30	2.3	15,680	0.01%
2022/05/23	5	27.61	0	0.00	27.60	5	16,041	0.03%
2022/05/19	2.1	27.78	0	0.00	28.05	2.1	16,453	0.01%
2022/05/18	2.1	27.88	0	0.00	27.85	2.1	16,634	0.01%
2022/05/17	3	27.87	0	0.00	27.85	3	16,654	0.02%
2022/05/16	8	27.54	0	0.00	27.60	8	16,825	0.05%
2022/05/13	3.1	27.07	0	0.00	27.15	3.1	17,090	0.02%
2022/05/12	3	27.17	1	27.00	27.00	2	17,210	0.01%
2022/05/11	6	27.41	0	0.00	27.30	6	17,331	0.03%
2022/05/10	6	27.23	0	0.00	27.40	6	17,953	0.03%
2022/05/09	11.1	27.86	15	28.00	27.70	-3.9	18,037	-0.02%
2022/05/06	7	28.84	0	0.00	29.05	7	18,036	0.04%
2022/05/05	49	29.08	1	29.00	29.15	48	18,217	0.26%
2022/05/04	0.2	28.75	1	28.75	28.80	-0.8	18,422	0.00%
2022/05/03	1	28.35	0	0.00	28.65	1	18,862	0.01%
2022/04/29	0.6	28.51	0	0.00	28.50	0.6	19,259	0.00%
2022/04/28	1	28.15	0	0.00	28.40	1	19,548	0.01%
2022/04/27	7	28.39	0	0.00	28.25	7	20,025	0.03%
2022/04/26	6	28.78	0	0.00	28.85	6	20,920	0.03%
2022/04/25	8	28.76	0	0.00	28.60	8	20,981	0.04%
2022/04/22	2.2	29.15	0	0.00	29.10	2.2	20,926	0.01%
2022/04/15	2.1	29.30	2	29.35	29.40	0.1	21,712	0.00%
2022/04/12	3	29.03	0	0.00	29.00	3	21,825	0.01%
2022/04/11	2	29.45	0	0.00	29.05	2	21,787	0.01%
2022/04/08	1.5	29.23	0	0.00	29.15	1.5	21,735	0.01%
2022/04/07	9	29.57	0	0.00	29.25	9	21,684	0.04%
2022/04/06	0	0.00	20	29.90	29.80	-20	21,532	-0.09%
2022/03/31	0	0.00	1	30.00	29.75	-1	21,547	0.00%
2022/03/30	2	29.90	0	0.00	29.85	2	21,445	0.01%
2022/03/23	2	29.83	0	0.00	29.80	2	21,573	0.01%
2022/03/22	1.1	30.01	13	30.09	30.00	-11.9	21,462	-0.06%
2022/03/21	0	0.00	5	30.05	30.05	-5	21,350	-0.02%
2022/03/18	3	29.78	0.1	29.75	29.75	3	21,183	0.01%
2022/03/17	4	29.59	1	29.65	29.60	3	21,161	0.01%
2022/03/15	2.1	29.59	0	0.00	29.35	2.1	20,977	0.01%
2022/03/14	2	29.75	1	29.70	29.65	1	20,942	0.00%
2022/03/11	0	0.00	1	29.50	29.50	-1	20,957	0.00%
2022/03/10	0	0.00	2	29.30	29.45	-2	20,969	-0.01%
2022/03/09	5	28.85	0	0.00	28.80	5	20,932	0.02%
2022/03/08	1	28.95	0	0.00	28.95	1	20,708	0.01%
2022/03/07	1	28.90	0	0.00	28.90	1	20,692	0.00%
2022/03/03	0	0.00	1	29.45	29.50	-1	20,771	0.00%
2022/03/01	6	29.39	4	29.69	29.35	2	20,298	0.01%
2022/02/25	1.1	29.25	1	29.35	29.40	0.1	19,738	0.00%
2022/02/24	2	29.23	1	29.15	29.25	1	15,179	0.01%
2022/02/21	1	30.10	0	0.00	30.30	1	13,822	0.01%
2022/02/18	0	0.00	32	30.54	30.30	-32	13,645	-0.23%
2022/02/17	3	30.40	0	0.00	30.60	3	13,443	0.02%
2022/02/16	4	30.58	0	0.00	30.40	4	13,387	0.03%
2022/02/15	3	30.20	50	30.12	30.65	-47	13,191	-0.36%
2022/02/14	3	30.45	0	0.00	30.30	3	12,885	0.02%
2022/02/10	26.2	30.64	0	0.00	30.80	26.2	12,609	0.21%
2022/02/09	6.1	31.87	2	32.20	32.00	4.1	12,229	0.03%
2022/02/08	6	31.89	6	31.93	32.00	0	12,001	0.00%
2022/02/07	3.1	31.25	14	31.50	31.60	-10.9	11,987	-0.09%
2022/01/26	0	31.30	3	31.35	31.35	-3	11,803	-0.03%
2022/01/25	3.1	31.11	20	31.40	31.60	-16.9	11,590	-0.15%
2022/01/24	3.1	30.66	1	31.20	31.45	2.1	11,204	0.02%
2022/01/21	16	31.08	0	0.00	31.25	16	10,801	0.15%
2022/01/20	0.1	31.10	1	31.30	31.50	-0.9	10,475	-0.01%
2022/01/19	5.1	31.05	4	31.15	30.95	1.1	9,896	0.01%
2022/01/17	0.1	29.90	1.6	30.10	30.15	-1.5	8,720	-0.02%
2022/01/14	0	29.85	20	29.70	29.85	-20	8,630	-0.23%
2022/01/13	1	29.90	0	0.00	30.00	1	8,751	0.01%
2022/01/12	4.1	29.55	1.3	29.54	29.75	2.8	8,633	0.03%
2022/01/11	16	29.30	1	29.30	29.35	15	8,401	0.18%
2022/01/10	0	29.15	0	0.00	29.10	0	8,222	0.00%
2022/01/06	0	0.00	5	29.05	28.95	-5	8,183	-0.06%
2022/01/05	2	29.10	0	0.00	29.05	2	8,214	0.02%
2022/01/04	0	0.00	1	29.10	29.10	-1	8,331	-0.01%
2022/01/03	1	29.15	0	0.00	29.00	1	8,450	0.01%
2021/12/28	0	0.00	2	29.20	29.20	-2	8,874	-0.02%
2021/12/27	0	0.00	4	29.05	29.20	-4	8,883	-0.05%
2021/12/22	5	29.10	0	0.00	28.95	5	9,038	0.06%
2021/12/17	2	28.85	0	0.00	28.85	2	8,894	0.02%
2021/12/16	5	29.00	0	0.00	29.05	5	8,842	0.06%
2021/12/15	0	0.00	0	29.05	29.00	0	8,920	0.00%
2021/12/06	0	29.20	0	0.00	29.30	0	9,161	0.00%
2021/12/03	0	0.00	5	29.25	29.15	-5	9,194	-0.05%
2021/12/02	0	0.00	1	29.15	29.15	-1	9,150	-0.01%
2021/12/01	5.1	28.95	0.3	29.21	29.30	4.8	9,177	0.05%
2021/11/30	0	29.40	11	29.80	28.60	-11	9,029	-0.12%
2021/11/25	0.1	29.40	3	29.63	29.65	-2.9	8,556	-0.03%
2021/11/23	1	29.20	0	0.00	29.10	1	8,519	0.01%
2021/11/19	0	29.00	1	29.15	29.20	-1	8,606	-0.01%
2021/11/18	0	0.00	2.2	28.80	28.80	-2.2	8,619	-0.03%
2021/11/17	3	28.87	1	28.95	28.80	2	8,680	0.02%
2021/11/16	0	0.00	2	28.95	29.05	-2	8,713	-0.02%
2021/11/15	1	28.80	0	0.00	28.75	1	8,784	0.01%
2021/11/12	0	0.00	6	28.79	28.80	-6	8,839	-0.07%
2021/11/11	1	28.75	0	0.00	28.65	1	8,921	0.01%
2021/11/10	0	0.00	5	28.60	28.95	-5	9,163	-0.05%
2021/11/09	1	28.75	4	28.70	28.85	-3	9,297	-0.03%
2021/11/08	8	28.61	0	0.00	28.45	8	9,288	0.09%
2021/11/05	0	0.00	2	29.60	29.55	-2	9,167	-0.02%
2021/11/04	5	29.65	3	29.77	29.80	2	9,214	0.02%
2021/11/03	0	0.00	2	29.30	29.30	-2	9,028	-0.02%
2021/11/02	0	29.20	0	0.00	29.20	0	9,382	0.00%
2021/11/01	0	0.00	24	28.96	29.10	-24	9,537	-0.25%
2021/10/27	0	0.00	3	29.25	29.35	-3	9,985	-0.03%
2021/10/26	0	0.00	3	29.27	29.30	-3	10,226	-0.03%
2021/10/25	0	0.00	3	29.20	29.20	-3	10,286	-0.03%
2021/10/22	0	29.10	5	29.15	29.25	-5	10,483	-0.05%
2021/10/21	2	29.10	2	29.20	29.10	0	10,481	0.00%
2021/10/20	0	28.45	7	28.81	28.90	-7	10,426	-0.07%
2021/10/18	1	28.55	0	0.00	28.35	1	10,711	0.01%
2021/10/14	1	28.45	0	0.00	28.40	1	12,692	0.01%
2021/10/13	6	28.69	0	0.00	28.70	6	12,980	0.05%
2021/10/12	3	28.43	6	28.45	28.70	-3	13,135	-0.02%
2021/10/08	4	28.30	0	0.00	28.40	4	13,243	0.03%
2021/10/07	0	0.00	10	28.24	28.35	-10	13,279	-0.08%
2021/10/06	5	27.35	0	0.00	27.55	5	13,170	0.04%
2021/10/05	2	27.30	2	27.15	27.40	0	13,192	0.00%
2021/10/04	1	27.20	5	27.15	27.15	-4	13,283	-0.03%
2021/10/01	3	27.32	3	27.50	27.45	0	13,427	0.00%
2021/09/30	1	27.20	0	0.00	27.50	1	13,451	0.01%
2021/09/29	7	27.21	1	27.20	27.25	6	13,541	0.04%
2021/09/28	1	27.65	0	0.00	27.70	1	13,644	0.01%
2021/09/24	3	27.80	10	27.75	27.70	-7	14,038	-0.05%
2021/09/23	1	27.55	0	0.00	27.75	1	14,059	0.01%
2021/09/22	7	27.31	10	27.35	27.40	-3	14,101	-0.02%
2021/09/17	0	0.00	2	27.75	27.70	-2	14,159	-0.01%
2021/09/16	1	27.60	0	0.00	27.70	1	14,152	0.01%
2021/09/15	11	27.82	1	27.35	27.75	10	14,166	0.07%
2021/09/14	2	27.25	4	27.34	27.20	-2	14,033	-0.01%
2021/09/13	2	27.03	0	0.00	27.05	2	14,016	0.01%
2021/09/10	3	27.10	0	0.00	27.15	3	14,056	0.02%
2021/09/08	1	27.15	0	0.00	27.20	1	14,292	0.01%
2021/09/06	0	0.00	2	27.60	27.55	-2	14,502	-0.01%
2021/09/03	2	27.55	1	27.60	27.55	1	14,530	0.01%
2021/09/02	2	27.55	0	0.00	27.50	2	14,725	0.01%
2021/09/01	0	0.00	6	27.59	27.55	-6	14,856	-0.04%
2021/08/30	0	0.00	1	27.50	27.65	-1	14,854	-0.01%
2021/08/26	1	27.30	0	0.00	27.35	1	14,962	0.01%
2021/08/25	1	27.50	0	0.00	27.75	1	15,092	0.01%
2021/08/24	0	0.00	2	27.50	27.60	-2	15,225	-0.01%
2021/08/23	1	26.95	0.1	27.10	26.95	0.9	15,310	0.01%
2021/08/19	4	26.64	0	0.00	26.70	4	16,216	0.02%
2021/08/18	18	26.84	0	0.00	27.00	18	16,212	0.11%
2021/08/17	1	26.85	0	0.00	26.75	1	16,279	0.01%
2021/08/16	11.2	26.81	0	0.00	26.70	11.2	16,316	0.07%
2021/08/13	16	27.10	2	27.20	27.15	14	16,292	0.09%
2021/08/12	1	27.25	0	0.00	27.35	1	16,283	0.01%
2021/08/11	8	27.21	2	27.28	27.20	6	16,355	0.04%
2021/08/10	5	27.13	0	0.00	27.20	5	16,448	0.03%
2021/08/09	5	27.30	0	0.00	27.30	5	16,610	0.03%
2021/08/06	12	27.64	0	0.00	27.70	12	16,679	0.07%
2021/08/05	7	27.16	1	27.20	27.10	6	16,561	0.04%
2021/08/04	2.9	27.23	1.3	27.22	27.30	1.6	16,863	0.01%
2021/08/03	7	27.17	0	0.00	27.40	7	17,018	0.04%
2021/08/02	5	27.48	1	27.70	27.60	4	17,057	0.02%
2021/07/30	3	27.75	0	0.00	27.75	3	16,996	0.02%
2021/07/29	5	28.11	5	28.00	28.00	0	16,936	0.00%
2021/07/28	6	28.01	0	0.00	28.05	6	17,088	0.04%
2021/07/27	1	28.20	0	0.00	28.15	1	17,297	0.01%
2021/07/26	5	28.18	0	0.00	28.10	5	17,603	0.03%
2021/07/23	1	28.20	0	0.00	28.10	1	17,588	0.01%
2021/07/22	11.1	28.16	0	0.00	28.20	11.1	17,556	0.06%
2021/07/21	65.6	28.46	10	28.15	28.05	55.6	17,414	0.32%
2021/07/20	12.1	31.31	0	0.00	31.20	12.1	16,072	0.08%
2021/07/19	2	31.60	3	31.70	31.65	-1	15,731	-0.01%
2021/07/16	8	31.72	1	31.80	31.75	7	15,823	0.04%
2021/07/15	16	32.20	0	0.00	31.95	16	15,840	0.10%
2021/07/14	0	0.00	10	32.35	32.10	-10	15,771	-0.06%
2021/07/13	1	32.50	0	0.00	32.20	1	15,830	0.01%
2021/07/08	13	32.89	2	32.93	32.80	11	16,007	0.07%
2021/07/07	0	0.00	0.4	32.70	32.75	-0.4	16,035	0.00%
2021/07/05	20	32.65	4	32.78	32.55	16	16,263	0.10%
2021/07/02	7	32.18	4	32.01	32.35	3	16,203	0.02%
2021/07/01	0	0.00	4	31.35	31.05	-4	16,089	-0.02%
2021/06/30	1.3	30.99	0	0.00	31.00	1.3	16,096	0.01%
2021/06/29	0	0.00	2	30.70	30.75	-2	16,144	-0.01%
2021/06/28	2	30.85	0	0.00	30.80	2	16,267	0.01%
2021/06/25	0.2	30.90	1	31.00	30.80	-0.8	16,274	-0.01%
2021/06/23	1	30.50	0	0.00	30.40	1	16,487	0.01%
2021/06/22	1.3	30.43	0	0.00	30.40	1.3	16,918	0.01%
2021/06/21	5.4	30.48	0	0.00	30.30	5.4	17,834	0.03%
2021/06/18	0	30.80	3	30.80	30.65	-3	18,194	-0.02%
2021/06/17	3	30.70	0	0.00	30.60	3	18,405	0.02%
2021/06/16	0	0.00	2	30.40	30.60	-2	19,062	-0.01%
2021/06/11	1.3	30.21	0	0.00	30.15	1.3	19,612	0.01%
2021/06/10	3	29.98	0	0.00	30.25	3	19,681	0.02%
2021/06/09	1	30.30	0	0.00	30.20	1	19,730	0.01%
2021/06/07	0	0.00	1	30.50	30.55	-1	19,818	-0.01%
2021/06/04	2	30.85	0	0.00	30.95	2	19,841	0.01%
2021/06/03	13	31.29	0.9	31.35	31.25	12.1	19,870	0.06%
2021/06/01	1	31.07	4	31.35	31.40	-3	19,887	-0.01%
2021/05/31	0.1	30.45	0	0.00	30.75	0.1	19,846	0.00%
2021/05/28	0	0.00	2	29.95	30.55	-2	19,835	-0.01%
2021/05/26	2	29.70	2	29.90	29.70	0	19,518	0.00%
2021/05/25	5.1	29.51	1	29.65	29.55	4.1	19,581	0.02%
2021/05/24	0	0.00	3	29.00	29.30	-3	19,634	-0.02%
2021/05/21	3.1	29.19	0	0.00	29.10	3.1	19,682	0.02%
2021/05/20	1	29.31	1	29.30	29.20	0	19,584	0.00%
2021/05/19	5.1	29.05	0	0.00	29.15	5.1	19,594	0.03%
2021/05/18	3	28.55	0	0.00	28.70	3	19,648	0.02%
2021/05/17	2	28.15	0.5	28.20	27.90	1.5	19,605	0.01%
2021/05/13	9	29.83	0	0.00	29.70	9	19,318	0.05%
2021/05/12	4	29.88	0	0.00	30.00	4	19,135	0.02%
2021/05/11	0.1	30.78	23	30.86	30.50	-22.9	18,813	-0.12%
2021/05/10	29	30.49	16	30.71	31.20	13	18,683	0.07%
2021/05/07	2	31.05	0	0.00	31.15	2	19,015	0.01%
2021/05/06	1	30.71	0	0.00	30.75	1	19,568	0.01%
2021/05/05	1	30.76	0	0.00	30.80	1	20,029	0.01%
2021/05/04	5	31.01	2	30.75	31.15	3	19,961	0.02%
2021/05/03	5	31.99	1	31.75	31.65	4	19,780	0.02%
2021/04/29	2	32.50	0	0.00	32.70	2	19,586	0.01%
2021/04/28	3	32.63	0	0.00	32.70	3	19,594	0.02%
2021/04/27	3	32.67	0	0.00	32.60	3	19,730	0.02%
2021/04/23	30	32.25	0	0.00	32.45	30	19,574	0.15%
2021/04/22	2	32.63	2	32.58	32.55	0	19,688	0.00%
2021/04/21	11	33.09	0	0.00	33.00	11	19,681	0.06%
2021/04/19	0	0.00	2	33.08	33.05	-2	19,556	-0.01%
2021/04/16	2	32.85	1	33.00	32.95	1	19,469	0.01%
2021/04/15	3	32.83	10	32.75	32.85	-7	19,541	-0.04%
2021/04/14	3	32.78	51	32.75	33.00	-48	19,450	-0.25%
2021/04/13	1	33.50	41	33.45	33.15	-40	19,250	-0.21%
2021/04/12	11.1	33.50	1	33.40	33.40	10.1	19,191	0.05%
2021/04/09	0	0.00	3	33.75	33.70	-3	19,040	-0.02%
2021/04/08	1	33.50	2.2	33.60	33.55	-1.2	18,929	-0.01%
2021/04/07	4	33.54	0	0.00	33.45	4	18,819	0.02%
2021/04/06	0	0.00	8	33.45	33.40	-8	18,656	-0.04%
2021/04/01	0	0.00	2	33.45	33.40	-2	18,698	-0.01%
2021/03/31	3	33.65	0	0.00	33.50	3	18,637	0.02%
2021/03/30	6	33.63	0	0.00	33.85	6	18,519	0.03%
2021/03/29	2	33.55	1	33.55	33.55	1	18,451	0.01%
2021/03/26	0.4	33.20	0	0.00	33.45	0.4	18,397	0.00%
2021/03/25	5	32.97	0	0.00	33.20	5	18,661	0.03%
2021/03/24	16	33.82	5	33.85	33.75	11	18,375	0.06%
2021/03/23	15	34.00	2	34.70	34.75	13	17,678	0.07%
2021/03/22	12	34.33	1	34.30	34.35	11	17,445	0.06%
2021/03/19	45.2	34.01	5	34.01	33.85	40.2	17,615	0.23%
2021/03/18	5.1	33.90	9.2	33.63	33.85	-4.1	17,268	-0.02%
2021/03/17	11	32.66	2	32.60	32.65	9	16,685	0.05%
2021/03/16	8	32.51	0	32.55	32.60	8	16,767	0.05%
2021/03/15	4	32.53	0	0.00	32.60	4	16,836	0.02%
2021/03/12	15.2	32.37	23	32.36	32.40	-7.8	16,874	-0.05%
2021/03/08	2	31.90	0	0.00	31.80	2	17,336	0.01%
2021/03/05	0	0.00	3	31.25	31.65	-3	17,400	-0.02%
2021/03/04	1	31.05	0	0.00	31.35	1	17,900	0.01%
2021/03/03	1	31.20	0	0.00	31.40	1	17,975	0.01%
2021/03/02	14	31.88	0	31.95	31.35	14	17,826	0.08%
2021/02/26	0	0.00	2	31.75	32.00	-2	17,634	-0.01%
2021/02/25	10	31.60	0	0.00	31.70	10	17,263	0.06%
2021/02/24	0	0.00	10	32.05	31.90	-10	17,199	-0.06%
2021/02/23	1	31.80	2	31.60	31.80	-1	17,047	-0.01%
2021/02/22	1	31.30	1	31.30	31.30	0	16,982	0.00%
2021/02/19	10	30.85	0	0.00	31.15	10	17,001	0.06%
2021/02/18	3.7	30.92	0.5	31.03	30.80	3.2	17,007	0.02%
2021/02/17	0	0.00	34.5	31.07	31.00	-34.5	17,080	-0.20%
2021/02/05	19	30.78	0	0.00	30.80	19	17,294	0.11%
2021/02/04	1	30.75	0	0.00	30.75	1	17,281	0.01%
2021/02/01	12	30.90	0.1	31.10	31.10	11.9	17,212	0.07%
2021/01/29	3	32.07	3	31.85	31.25	0	17,075	0.00%
2021/01/28	5	32.90	37	32.51	32.70	-32	16,547	-0.19%
2021/01/27	3	32.22	6.3	32.25	32.35	-3.3	15,969	-0.02%
2021/01/26	0.1	31.10	13	31.40	30.85	-12.9	15,400	-0.08%
2021/01/25	13	31.14	3	31.15	31.20	10	15,324	0.07%
2021/01/21	6	30.13	3.1	29.98	29.90	2.9	15,053	0.02%
2021/01/19	4	31.00	0	0.00	30.75	4	14,868	0.03%
2021/01/15	1	31.95	7.6	31.16	31.00	-6.6	14,884	-0.04%
2021/01/14	0	0.00	12	31.60	31.65	-12	14,880	-0.08%
2021/01/13	10	30.95	1	30.95	30.90	9	14,588	0.06%
2021/01/12	0	0.00	1	30.70	30.85	-1	14,473	-0.01%
2021/01/08	0	0.00	1.1	30.64	31.00	-1.1	14,310	-0.01%
2021/01/06	3	30.40	0	0.00	30.35	3	14,332	0.02%
2021/01/05	2	30.40	0	0.00	30.50	2	14,261	0.01%
2020/12/31	1	30.90	0	0.00	31.00	1	14,232	0.01%
2020/12/30	1	30.75	17	30.76	31.15	-16	14,284	-0.11%
2020/12/29	0	0.00	2	31.10	30.95	-2	14,241	-0.01%
2020/12/28	0	0.00	15	31.04	31.05	-15	14,242	-0.11%
2020/12/25	8	30.64	3	30.80	30.55	5	14,281	0.04%
2020/12/24	8	30.45	1	30.65	30.65	7	14,304	0.05%
2020/12/23	2	29.98	4	29.99	30.00	-2	14,316	-0.01%
2020/12/22	4.2	30.16	1	29.95	30.05	3.2	14,312	0.02%
2020/12/21	7	29.49	3.1	29.62	30.05	3.9	14,500	0.03%
2020/12/18	3.3	30.22	1	30.30	30.20	2.3	14,448	0.02%
2020/12/17	16	30.54	3	30.45	30.40	13	14,367	0.09%
2020/12/16	11	30.36	10	30.53	31.05	1	14,155	0.01%
2020/12/15	3.1	30.10	9	30.20	30.05	-5.9	14,004	-0.04%
2020/12/14	7.4	31.09	6	30.30	31.05	1.4	13,637	0.01%
2020/12/11	4	31.25	0	0.00	31.60	4	13,407	0.03%
2020/12/10	1	31.55	8	31.45	31.65	-7	13,431	-0.05%
2020/12/09	8	32.06	14	32.07	32.15	-6	13,358	-0.04%
2020/12/08	4	31.96	0	0.00	31.80	4	13,298	0.03%
2020/12/07	0	0.00	2	31.45	31.55	-2	13,328	-0.02%
2020/12/04	5	31.10	1	31.10	31.30	4	13,346	0.03%
2020/12/03	8	31.55	5	31.30	31.30	3	13,311	0.02%
2020/12/02	12	31.07	4	31.14	31.45	8	13,065	0.06%
2020/12/01	5	30.25	25	30.25	30.65	-20	12,992	-0.15%
2020/11/30	9	31.01	9	31.05	29.85	0	12,941	0.00%
2020/11/27	0	0.00	2	30.50	30.95	-2	12,362	-0.02%
2020/11/26	5	30.10	2	30.28	30.30	3	12,214	0.02%
2020/11/25	1	30.15	0	0.00	30.05	1	12,470	0.01%
2020/11/23	0	0.00	6	30.05	30.10	-6	12,574	-0.05%
2020/11/18	0	0.00	1	30.20	30.15	-1	13,270	-0.01%
2020/11/17	7	30.14	0.1	30.20	30.30	6.9	13,303	0.05%
2020/11/16	7	30.25	0	0.00	30.40	7	13,666	0.05%
2020/11/13	6	30.35	5	29.91	30.30	1	13,937	0.01%
2020/11/11	12	29.30	0.2	29.10	29.45	11.8	13,805	0.09%
2020/11/10	4	29.58	4	29.23	29.15	0	13,896	0.00%
2020/11/09	17	29.40	8	29.42	29.50	9	14,204	0.06%
2020/11/05	2	29.30	0	0.00	29.10	2	14,507	0.01%
2020/11/04	0	0.00	9	29.10	29.00	-9	14,677	-0.06%
2020/11/03	0.1	28.75	0	0.00	28.75	0.1	14,804	0.00%
2020/11/02	0	0.00	4	28.30	28.35	-4	14,923	-0.03%
2020/10/29	15	28.64	0	0.00	28.70	15	15,516	0.10%
2020/10/28	0	0.00	1.1	29.50	29.15	-1.1	15,648	-0.01%
2020/10/27	0	0.00	10	29.00	29.00	-10	15,788	-0.06%
2020/10/26	10	29.40	2	29.50	29.30	8	15,965	0.05%
2020/10/23	2	28.90	11	28.94	28.85	-9	15,965	-0.06%
2020/10/22	10	28.50	0	0.00	28.75	10	16,121	0.06%
2020/10/21	5	28.67	0	0.00	28.55	5	16,129	0.03%
2020/10/19	1	28.85	0	0.00	28.80	1	17,134	0.01%
2020/10/16	5	29.02	0	0.00	28.80	5	17,377	0.03%
2020/10/15	4	29.71	2	29.75	29.10	2	17,940	0.01%
2020/10/14	4	28.76	0	0.00	29.05	4	18,796	0.02%
2020/10/13	1	28.60	0	0.00	28.70	1	19,194	0.01%
2020/10/12	2	29.00	0	0.00	28.85	2	19,999	0.01%
2020/10/07	0	0.00	1	29.50	29.35	-1	20,337	0.00%
2020/10/06	0.1	29.75	0	0.00	29.75	0.1	20,617	0.00%
2020/09/30	3	29.85	10	29.75	29.80	-7	21,182	-0.03%
2020/09/28	0	0.00	2	29.45	29.70	-2	22,677	-0.01%
2020/09/25	1	29.00	2	29.15	29.15	-1	23,163	0.00%
2020/09/24	13	29.03	0	0.00	28.85	13	23,278	0.06%
2020/09/23	4	30.08	5	30.01	29.95	-1	23,293	0.00%
2020/09/22	26	29.10	0	0.00	29.10	26	23,223	0.11%
2020/09/21	2	29.58	0	0.00	29.50	2	23,384	0.01%
2020/09/18	1	29.75	0	0.00	29.85	1	23,772	0.00%
2020/09/17	0	0.00	2	29.70	29.65	-2	24,067	-0.01%
2020/09/16	2	30.45	0	30.10	30.10	2	24,572	0.01%
2020/09/15	1	29.75	0	0.00	29.75	1	24,802	0.00%
2020/09/14	0	0.00	2	29.55	30.10	-2	25,480	-0.01%
2020/09/10	0	0.00	8	30.00	29.80	-8	26,381	-0.03%
2020/09/09	9	30.12	0	0.00	30.45	9	26,211	0.03%
2020/09/08	2	30.80	0	0.00	30.70	2	26,220	0.01%
2020/09/07	0.2	31.35	0	0.00	31.30	0.2	26,257	0.00%
2020/09/04	5	31.00	0	0.00	31.75	5	26,490	0.02%
2020/09/03	1.9	31.99	0	0.00	31.70	1.9	26,531	0.01%
2020/09/02	0.1	32.25	0	0.00	32.25	0.1	26,768	0.00%
2020/09/01	5	32.25	1	31.95	32.35	4	26,957	0.01%
2020/08/31	1	32.20	0	0.00	31.90	1	26,976	0.00%
2020/08/28	4	32.40	0	0.00	32.60	4	26,817	0.01%
2020/08/25	11	33.68	12	33.76	34.00	-1	26,848	0.00%
2020/08/24	2	32.80	0	0.00	32.60	2	26,739	0.01%
2020/08/21	2	30.95	4	31.20	31.30	-2	26,576	-0.01%
2020/08/20	7	31.04	17	30.83	30.90	-10	26,599	-0.04%
2020/08/19	10	32.90	1	32.40	32.40	9	26,146	0.03%
2020/08/18	2	33.98	0	0.00	33.90	2	25,677	0.01%
2020/08/17	2.1	34.60	1	34.20	34.50	1.1	25,642	0.00%
2020/08/14	2	35.03	10	35.04	34.75	-8	25,563	-0.03%
2020/08/13	1	35.15	1	34.85	34.85	0	25,531	0.00%
2020/08/12	0	0.00	1	34.55	34.70	-1	25,390	0.00%
2020/08/11	2	33.88	0	0.00	34.00	2	25,355	0.01%
2020/08/10	1	34.20	0	0.00	34.50	1	25,399	0.00%
2020/08/07	1	34.90	0	0.00	34.90	1	25,411	0.00%
2020/08/06	1	34.95	13	34.78	34.95	-12	25,295	-0.05%
2020/08/04	2	34.55	3	35.00	35.00	-1	24,978	0.00%
2020/08/03	0.1	33.85	0	0.00	33.85	0.1	24,798	0.00%
2020/07/30	1	34.65	1	34.60	34.60	0	24,446	0.00%
2020/07/28	0	0.00	13	33.37	33.25	-13	24,304	-0.05%
2020/07/24	3	34.48	1	33.55	34.10	2	24,440	0.01%
2020/07/23	1	35.35	9.5	35.51	35.60	-8.5	23,976	-0.04%
2020/07/21	1	33.75	3	34.02	33.90	-2	23,295	-0.01%
2020/07/20	4	32.96	0	0.00	32.95	4	22,719	0.02%
2020/07/17	1	35.80	2	35.60	35.80	-1	21,717	0.00%
2020/07/16	10.1	35.80	11	35.72	36.00	-0.9	21,458	0.00%
2020/07/15	0	0.00	3	34.00	34.05	-3	20,700	-0.01%
2020/07/14	0	0.00	1	34.00	34.10	-1	20,543	0.00%
2020/07/13	2	33.15	11	33.95	34.20	-9	20,361	-0.04%
2020/07/10	3	32.87	30	32.72	32.55	-27	20,175	-0.13%
2020/07/09	13	33.58	1	33.40	33.40	12	20,251	0.06%
2020/07/08	18	33.73	1	33.20	33.45	17	19,957	0.09%
2020/07/07	21.1	35.18	31	35.66	34.50	-9.9	19,252	-0.05%
2020/07/06	6	38.37	12	37.93	38.65	-6	18,297	-0.03%
2020/07/03	1	37.45	0	0.00	37.20	1	17,841	0.01%
2020/07/02	0	0.00	7	37.30	37.15	-7	17,796	-0.04%
2020/07/01	0	0.00	8.1	36.62	36.80	-8.1	17,701	-0.05%
2020/06/30	21	36.15	5	36.03	35.80	16	17,522	0.09%
2020/06/29	3	35.10	22	35.35	35.65	-19	17,474	-0.11%
2020/06/24	11	36.05	0	0.00	35.65	11	17,243	0.06%
2020/06/23	0	0.00	9.1	35.44	36.00	-9.1	17,191	-0.05%
2020/06/22	1	35.05	2	35.15	34.80	-1	17,223	-0.01%
2020/06/19	22	34.35	16	34.83	34.65	6	16,876	0.04%
2020/06/18	14	33.18	33	33.88	34.00	-19	16,268	-0.12%
2020/06/17	10	31.95	1	31.95	32.25	9	15,614	0.06%
2020/06/16	0.1	31.40	0	0.00	31.45	0.1	15,581	0.00%
2020/06/15	0.1	31.00	10.3	31.39	31.10	-10.2	15,850	-0.06%
2020/06/11	0	0.00	3	31.22	30.65	-3	16,131	-0.02%
2020/06/10	0	0.00	6	31.37	31.45	-6	16,046	-0.04%
2020/06/09	5	31.45	5	31.11	31.15	0	16,115	0.00%
2020/06/08	0	0.00	58	30.03	30.45	-58	16,095	-0.36%
2020/06/05	0	0.00	3	29.93	29.80	-3	15,920	-0.02%
2020/06/04	0	0.00	4	29.81	29.85	-4	15,885	-0.03%
2020/06/03	0	0.00	8	29.61	29.55	-8	15,994	-0.05%
2020/06/02	0	0.00	2	29.20	29.15	-2	15,975	-0.01%
2020/06/01	0	0.00	2	28.95	29.00	-2	15,911	-0.01%
2020/05/29	0	0.00	1	28.20	28.60	-1	15,862	-0.01%
2020/05/28	1	28.55	6	28.63	28.50	-5	15,593	-0.03%
2020/05/26	0	0.00	1	28.40	28.20	-1	15,660	-0.01%
2020/05/25	1	27.85	0	0.00	28.20	1	15,661	0.01%
2020/05/21	0	0.00	5	28.40	28.35	-5	15,516	-0.03%
2020/05/19	0.1	28.15	2	28.23	28.30	-1.9	15,304	-0.01%
2020/05/18	1	27.55	0	0.00	27.55	1	15,109	0.01%
2020/05/15	0	0.00	2	28.25	28.10	-2	14,963	-0.01%
2020/05/14	0	27.80	1	28.05	27.95	-1	14,826	-0.01%
2020/05/13	3.1	27.44	0	0.00	27.55	3.1	14,627	0.02%
2020/05/12	11	27.64	1	27.50	27.50	10	14,527	0.07%
2020/05/11	0	0.00	1	27.95	27.80	-1	14,438	-0.01%
2020/05/08	1	27.35	0	0.00	27.45	1	14,348	0.01%
2020/05/07	0	0.00	0.2	27.70	27.70	-0.2	14,148	0.00%
2020/05/05	0	27.75	0	0.00	27.75	0	14,084	0.00%
2020/05/04	0.2	27.85	0	0.00	27.85	0.2	14,076	0.00%
2020/04/30	11	28.22	6	28.21	28.25	5	14,023	0.04%
2020/04/29	10	27.38	13.1	27.53	27.70	-3.1	13,812	-0.02%
2020/04/28	0	0.00	2	26.80	26.90	-2	13,693	-0.01%
2020/04/27	0	0.00	1	26.55	26.50	-1	14,075	-0.01%
2020/04/22	6	25.38	0	0.00	25.55	6	14,082	0.04%
2020/04/21	2	25.40	52	25.45	25.30	-50	14,140	-0.35%
2020/04/17	0	0.00	1	26.60	26.05	-1	13,943	-0.01%
2020/04/16	5.1	26.20	5	26.20	26.20	0.1	13,857	0.00%
2020/04/15	7	26.44	1	26.55	26.50	6	13,799	0.04%
2020/04/14	0	0.00	2	26.60	26.70	-2	13,667	-0.01%
2020/04/13	1	25.60	2	25.58	25.65	-1	13,389	-0.01%
2020/04/10	5	25.20	0	0.00	25.25	5	13,364	0.04%
2020/04/09	1	25.10	0	0.00	25.05	1	13,461	0.01%
2020/04/08	2	25.15	10.4	25.16	25.10	-8.4	13,400	-0.06%
2020/04/07	1	25.40	0	0.00	25.20	1	13,319	0.01%
2020/04/06	1	25.00	6	25.09	25.15	-5	13,189	-0.04%
2020/04/01	2	24.55	0	0.00	24.40	2	12,942	0.02%
2020/03/31	0	0.00	3.5	24.43	24.50	-3.5	12,762	-0.03%
2020/03/30	0	0.00	3	23.50	23.85	-3	12,531	-0.02%
2020/03/27	7	24.26	45	24.03	23.75	-38	12,401	-0.31%
2020/03/26	26	24.04	9	24.48	24.00	17	12,097	0.14%
2020/03/25	0	0.00	2	23.20	23.20	-2	11,530	-0.02%
2020/03/23	5.5	19.36	0	0.00	19.20	5.5	11,424	0.05%
2020/03/20	20	20.31	0	0.00	20.40	20	11,436	0.17%
2020/03/19	17	18.90	40	19.00	18.65	-23	11,212	-0.21%
2020/03/18	2	20.58	0	0.00	20.10	2	10,953	0.02%
2020/03/17	43	21.27	0	0.00	20.80	43	10,800	0.40%
2020/03/16	6	22.43	1	22.20	22.15	5	10,897	0.05%
2020/03/13	6	22.88	0	0.00	23.00	6	10,808	0.06%
2020/03/12	40	23.55	0	0.00	23.65	40	10,546	0.38%
2020/03/11	2	25.05	0	0.00	24.70	2	10,399	0.02%
2020/03/10	12	24.65	5	24.90	25.05	7	10,345	0.07%
2020/03/09	16	25.62	0	0.00	25.30	16	10,423	0.15%
2020/03/06	11	26.84	0	0.00	26.25	11	10,701	0.10%
2020/03/03	1	26.95	0	0.00	26.90	1	10,713	0.01%
2020/03/02	1	26.50	0	0.00	26.55	1	10,732	0.01%
2020/02/24	3	27.40	0	0.00	27.45	3	10,898	0.03%
2020/02/21	5	27.75	0	0.00	27.90	5	10,999	0.05%
2020/02/18	0.1	27.75	0	0.00	27.85	0.1	11,906	0.00%
2020/02/17	11	27.96	0.1	27.65	27.60	10.9	12,063	0.09%
2020/02/12	0	0.00	1	28.10	28.25	-1	12,603	-0.01%
2020/02/11	1	28.00	1	27.95	28.00	0	12,951	0.00%
2020/02/06	0	0.00	3	28.20	28.25	-3	13,598	-0.02%
2020/02/05	1	27.90	0.1	27.80	27.80	0.9	13,831	0.01%
2020/02/04	1	27.65	1	27.70	28.00	0	13,873	0.00%
2020/02/03	1	26.85	18	26.68	27.00	-17	14,180	-0.12%
2020/01/31	1	27.50	10	27.70	27.25	-9	14,150	-0.06%
2020/01/30	21	27.23	1	27.10	27.20	20	14,227	0.14%
2020/01/16	0.1	28.80	0	0.00	28.90	0.1	14,048	0.00%
2020/01/15	5	28.80	3	29.13	28.90	2	14,243	0.01%
2020/01/14	1	28.45	0	0.00	28.85	1	14,230	0.01%
2020/01/10	0	0.00	16.3	28.77	28.75	-16.3	14,387	-0.11%
2020/01/09	0	0.00	1	28.45	28.70	-1	14,426	-0.01%
2020/01/07	1	28.15	0	0.00	28.50	1	14,568	0.01%
2020/01/03	1	28.25	0	28.30	28.30	1	14,687	0.01%
2020/01/02	1	28.30	0	0.00	28.40	1	14,707	0.01%
2019/12/31	3	28.37	0	0.00	28.35	3	14,712	0.02%
2019/12/30	3	28.65	0.7	28.60	28.60	2.3	14,838	0.02%
2019/12/27	1	28.85	0	0.00	28.90	1	14,891	0.01%
2019/12/25	5	28.70	0	0.00	29.10	5	15,064	0.03%
2019/12/19	0	0.00	3	29.68	29.75	-3	15,800	-0.02%
2019/12/18	0	0.00	0.4	29.70	29.85	-0.4	16,361	0.00%
2019/12/17	0	0.00	2.3	29.69	29.80	-2.3	16,488	-0.01%
2019/12/16	0.1	29.25	4	29.35	29.30	-3.9	16,446	-0.02%
2019/12/13	1	29.70	21.6	29.77	29.85	-20.6	16,464	-0.13%
2019/12/12	0	0.00	3	29.95	29.60	-3	16,528	-0.02%
2019/12/11	0	0.00	13	29.99	29.50	-13	16,473	-0.08%
2019/12/10	0	0.00	6	29.27	29.45	-6	16,087	-0.04%
2019/12/09	0	0.00	5	29.05	29.20	-5	16,067	-0.03%
2019/12/06	0	0.00	2	29.15	29.20	-2	16,193	-0.01%
2019/12/04	0	0.00	20.5	28.90	29.00	-20.5	16,134	-0.13%
2019/12/03	1	28.90	12.1	28.64	28.90	-11.1	16,043	-0.07%
2019/12/02	1	27.85	0	0.00	27.80	1	15,582	0.01%
2019/11/29	5	27.89	10	27.70	27.70	-5	15,501	-0.03%
2019/11/27	0	0.00	2.2	28.58	29.00	-2.2	15,720	-0.01%
2019/11/26	0	0.00	2.4	28.73	28.90	-2.4	15,593	-0.02%
2019/11/21	3	28.80	0	29.00	29.10	3	15,428	0.02%
2019/11/20	0	0.00	2	29.35	29.40	-2	15,357	-0.01%
2019/11/19	0	29.10	2	29.20	29.25	-2	15,375	-0.01%
2019/11/18	0.1	28.90	1	29.00	29.00	-0.9	15,283	-0.01%
2019/11/15	0	0.00	12	28.90	28.65	-12	15,348	-0.08%
2019/11/14	1	28.45	0	0.00	28.45	1	14,816	0.01%
2019/11/13	1	28.25	9	28.40	28.15	-8	14,716	-0.05%
2019/11/12	0	0.00	5	27.80	27.80	-5	14,432	-0.03%
2019/11/08	1	28.15	5	28.09	28.35	-4	14,454	-0.03%
2019/11/06	3	27.17	0	0.00	27.25	3	13,955	0.02%
2019/11/05	8	28.21	19	28.12	27.85	-11	13,638	-0.08%
2019/11/04	4	28.30	31	28.35	28.40	-27	13,530	-0.20%
2019/11/01	0	0.00	6	27.96	28.00	-6	13,342	-0.04%
2019/10/31	0	0.00	5	27.98	27.95	-5	13,405	-0.04%
2019/10/30	10	27.60	0	0.00	27.45	10	13,076	0.08%
2019/10/29	5	27.80	0	0.00	27.40	5	13,054	0.04%
2019/10/28	1	27.60	0	0.00	27.80	1	12,961	0.01%
2019/10/25	0	0.00	1.8	27.32	27.50	-1.8	12,842	-0.01%
2019/10/24	5	27.25	3.1	27.26	27.35	1.9	12,854	0.01%
2019/10/23	2	27.05	18	27.08	27.20	-16	12,839	-0.12%
2019/10/22	0	0.00	7.5	26.85	26.85	-7.5	12,684	-0.06%
2019/10/21	1	26.75	3	26.67	26.70	-2	12,887	-0.02%
2019/10/18	0	0.00	2	26.50	26.35	-2	13,179	-0.02%
2019/10/17	0	0.00	1	26.50	26.50	-1	13,667	-0.01%
2019/10/16	0.1	26.35	8	26.34	26.50	-7.9	13,844	-0.06%
2019/10/15	2	26.05	13	26.28	26.20	-11	13,844	-0.08%
2019/10/14	0	0.00	6	26.31	26.30	-6	13,859	-0.04%
2019/10/09	0	0.00	5	26.22	26.10	-5	13,797	-0.04%
2019/10/08	8	26.18	5	26.33	26.25	3	13,737	0.02%
2019/10/04	1	26.05	8.1	26.09	26.15	-7.1	13,782	-0.05%
2019/10/03	1	25.80	7	25.78	25.90	-6	13,608	-0.04%
2019/10/01	0	0.00	4	25.70	25.70	-4	13,533	-0.03%
2019/09/27	10	25.24	1	25.15	25.05	9	13,417	0.07%
2019/09/26	5	26.22	6	26.33	26.00	-1	13,272	-0.01%
2019/09/25	0	0.00	5	26.20	26.20	-5	13,181	-0.04%
2019/09/24	8	26.41	13	26.55	26.10	-5	13,081	-0.04%
2019/09/23	0	0.00	14	26.01	26.00	-14	12,571	-0.11%
2019/09/19	1	25.20	1	25.25	25.15	0	11,799	0.00%
2019/09/18	0	0.00	0.4	25.00	25.15	-0.4	11,715	0.00%
2019/09/16	0.1	24.40	1	24.50	24.50	-0.9	11,464	-0.01%
2019/09/10	0	0.00	3	25.07	25.10	-3	11,467	-0.03%
2019/09/06	0	0.00	1	24.90	25.00	-1	11,269	-0.01%
2019/09/02	1	25.15	2	24.90	24.80	-1	11,532	-0.01%
2019/08/30	4	24.70	24	24.83	24.90	-20	11,450	-0.17%
2019/08/29	0	0.00	2	24.30	24.30	-2	11,176	-0.02%
2019/08/27	22	24.55	4	24.46	24.40	18	11,426	0.16%
2019/08/26	3	24.00	0	0.00	24.30	3	12,069	0.02%
2019/08/23	0	0.00	1	24.60	24.50	-1	11,948	-0.01%
2019/08/22	3	24.40	4	24.38	24.55	-1	11,966	-0.01%
2019/08/21	1	24.20	0	0.00	24.35	1	12,028	0.01%
2019/08/20	3	24.12	14	24.19	24.25	-11	11,908	-0.09%
2019/08/19	0	0.00	1	23.60	23.70	-1	11,779	-0.01%
2019/08/16	0	0.00	2.1	23.62	23.60	-2.1	11,818	-0.02%
2019/08/15	0	0.00	2	23.50	23.50	-2	11,715	-0.02%
2019/08/14	0	0.00	2	23.70	23.55	-2	11,736	-0.02%
2019/08/13	1	23.35	0	0.00	23.35	1	11,695	0.01%
2019/08/12	0	0.00	2	22.60	22.50	-2	11,628	-0.02%
2019/08/07	0	0.00	3	22.55	22.30	-3	11,897	-0.03%
2019/08/06	7	21.90	1	21.85	22.30	6	12,198	0.05%
2019/08/05	6	22.50	1	22.70	22.45	5	12,441	0.04%
2019/08/02	7	22.76	0	0.00	22.80	7	12,476	0.06%
2019/07/31	0	0.00	2	23.50	23.30	-2	12,473	-0.02%
2019/07/30	0	0.00	1	23.60	23.55	-1	12,454	-0.01%
2019/07/26	6	23.52	0	0.00	23.40	6	12,371	0.05%
2019/07/25	1	23.90	0	0.00	23.85	1	12,380	0.01%
2019/07/23	5	24.15	10	24.05	24.40	-5	12,412	-0.04%
2019/07/22	18	23.86	0	0.00	23.70	18	12,132	0.15%
2019/07/19	21	25.35	0	0.00	25.30	21	11,735	0.18%
2019/07/18	2	25.00	10	25.10	25.10	-8	11,203	-0.07%
2019/07/12	0	0.00	1	25.05	25.05	-1	11,573	-0.01%
2019/07/11	0	0.00	4	24.90	24.90	-4	11,869	-0.03%
2019/07/10	0	0.00	1.4	24.63	24.75	-1.4	12,204	-0.01%
2019/07/09	0	0.00	2	24.50	24.35	-2	12,318	-0.02%
2019/07/08	4	24.36	6	24.47	24.50	-2	12,482	-0.02%
2019/07/05	0	0.00	1	24.35	24.15	-1	12,679	-0.01%
2019/07/03	5	24.05	2	24.13	24.15	3	13,292	0.02%
2019/07/01	4	24.40	1	24.45	24.30	3	14,354	0.02%
2019/06/28	1	24.15	0	0.00	24.20	1	14,718	0.01%
2019/06/27	0	0.00	10	24.24	24.30	-10	14,990	-0.07%
2019/06/26	0	0.00	0.2	24.00	24.10	-0.2	15,236	0.00%
2019/06/25	0	0.00	17	24.00	23.90	-17	15,637	-0.11%
2019/06/24	0	0.00	0	23.95	24.00	0	17,063	0.00%
2019/06/21	0	0.00	18	24.06	23.95	-18	18,037	-0.10%
2019/06/20	1	24.05	2	24.03	23.95	-1	18,336	-0.01%
2019/06/19	16	23.96	1	24.05	24.05	15	18,417	0.08%
2019/06/18	0	0.00	1	23.80	23.80	-1	18,355	-0.01%
2019/06/17	1	23.70	2	23.65	23.60	-1	18,325	-0.01%
2019/06/14	3	23.60	0	0.00	23.75	3	18,554	0.02%
2019/06/12	0	0.00	4	23.73	23.90	-4	18,891	-0.02%
2019/06/10	1	23.95	15	24.00	24.10	-14	18,880	-0.07%
2019/06/06	0	0.00	2	22.95	22.85	-2	18,457	-0.01%
2019/06/05	0	0.00	7	22.80	22.95	-7	18,424	-0.04%
2019/06/04	0.7	22.45	0	0.00	22.45	0.7	18,383	0.00%
2019/06/03	12	22.11	5	22.35	22.15	7	18,382	0.04%
2019/05/31	23	22.18	10	22.33	22.50	13	18,145	0.07%
2019/05/27	0	0.00	1	23.00	23.05	-1	17,195	-0.01%
2019/05/24	20	23.15	0	0.00	22.95	20	17,216	0.12%
2019/05/22	1	22.90	1	22.80	22.95	0	17,059	0.00%
2019/05/21	0	0.00	1	22.85	22.95	-1	17,077	-0.01%
2019/05/17	8	22.75	0	0.00	22.55	8	16,891	0.05%
2019/05/16	8	23.03	3	23.05	23.00	5	16,731	0.03%
2019/05/15	3	23.50	0	0.00	23.50	3	16,585	0.02%
2019/05/14	1	23.15	0	0.00	23.20	1	16,539	0.01%
2019/05/13	5	23.29	4	23.19	23.05	1	16,265	0.01%
2019/05/10	8	24.59	1	24.35	24.55	7	15,941	0.04%
2019/05/09	3	24.67	0	0.00	24.55	3	15,889	0.02%
2019/05/08	0	0.00	11	25.31	25.45	-11	15,766	-0.07%
2019/05/07	0	0.00	1	25.25	25.50	-1	15,905	-0.01%
2019/05/06	2	25.00	0	0.00	24.90	2	16,503	0.01%
2019/05/03	1.6	25.56	0	0.00	25.65	1.6	16,426	0.01%
2019/05/02	6	25.57	2	25.75	25.55	4	16,404	0.02%
2019/04/30	0	0.00	2	25.40	25.60	-2	16,271	-0.01%
2019/04/26	2	25.05	0	0.00	25.25	2	16,098	0.01%
2019/04/25	0	0.00	1	25.30	25.35	-1	16,093	-0.01%
2019/04/24	1	25.30	1	25.25	25.25	0	16,042	0.00%
2019/04/23	10	24.90	0	0.00	25.25	10	16,059	0.06%
2019/04/22	0	0.00	2.6	25.10	25.15	-2.6	15,843	-0.02%
2019/04/19	1	25.70	2	25.30	25.35	-1	15,637	-0.01%
2019/04/18	1	25.95	2	25.80	25.70	-1	15,442	-0.01%
2019/04/17	7	26.17	21	25.93	25.75	-14	15,131	-0.09%
2019/04/16	2	26.00	9.5	25.97	26.00	-7.5	14,747	-0.05%
2019/04/15	0	0.00	9.1	25.44	25.45	-9.1	14,327	-0.06%
2019/04/12	0	0.00	5	25.20	25.20	-5	14,136	-0.04%
2019/04/11	0	0.00	2.7	25.30	25.25	-2.7	13,960	-0.02%
2019/04/10	1	25.15	9	25.07	25.15	-8	13,627	-0.06%
2019/04/09	1	25.15	2	24.90	24.90	-1	13,305	-0.01%
2019/04/08	3	25.08	10.4	24.96	25.10	-7.4	12,986	-0.06%
2019/04/03	14	24.56	11	24.57	24.60	3	12,377	0.02%
2019/04/02	0	0.00	37.1	24.11	24.15	-37.1	11,849	-0.31%
2019/04/01	0	0.00	54	23.91	23.95	-54	11,455	-0.47%
2019/03/29	3	23.85	4	23.80	23.70	-1	11,079	-0.01%
2019/03/28	2	23.80	29	23.77	23.75	-27	10,799	-0.25%
2019/03/27	30	23.78	32.6	23.86	23.75	-2.6	10,385	-0.02%
2019/03/26	26.7	22.88	22	22.78	22.95	4.7	8,924	0.05%
2019/03/25	5	21.35	6	21.83	22.25	-1	7,985	-0.01%
2019/03/22	3	21.72	0	0.00	21.75	3	7,552	0.04%
2019/03/21	0	0.00	15	21.51	21.50	-15	7,375	-0.20%
2019/03/20	2	21.45	5	21.45	21.45	-3	7,320	-0.04%
2019/03/19	3	21.28	16.6	21.36	21.40	-13.6	7,288	-0.19%
2019/03/18	18	20.90	1	21.10	21.10	17	7,127	0.24%
2019/03/15	8	21.06	0	0.00	20.70	8	7,122	0.11%
2019/03/14	0	0.00	31	21.35	21.20	-31	6,784	-0.46%
2019/03/13	5	20.90	0	0.00	21.00	5	6,751	0.07%
2019/03/12	3	20.88	3	20.90	20.95	0	6,778	0.00%
2019/03/11	7	20.68	5	20.65	20.65	2	6,805	0.03%
2019/03/08	3	20.75	2	20.65	20.65	1	6,954	0.01%
2019/03/07	14	21.04	0	0.00	21.00	14	6,980	0.20%
2019/03/06	0	0.00	1	21.20	21.20	-1	6,975	-0.01%
2019/03/04	15	21.10	2	21.30	21.25	13	7,118	0.18%
2019/02/27	2	21.35	2	21.35	21.35	0	7,021	0.00%
2019/02/26	3	21.35	7	21.35	21.30	-4	6,949	-0.06%
2019/02/22	0	0.00	1	21.35	21.30	-1	6,911	-0.01%
2019/02/21	1	21.15	0	0.00	21.15	1	6,981	0.01%
2019/02/20	3	21.15	0	0.00	21.20	3	7,015	0.04%
2019/02/18	6	21.05	1	21.10	21.10	5	7,180	0.07%
2019/02/15	0	0.00	8	21.15	21.00	-8	7,222	-0.11%
2019/02/13	1	21.30	2	21.13	21.15	-1	7,309	-0.01%
2019/02/12	2	21.25	1	21.25	21.10	1	7,220	0.01%
2019/02/11	10	21.25	0	0.00	21.30	10	7,158	0.14%
2019/01/30	1	21.00	6	21.12	21.10	-5	7,106	-0.07%
2019/01/29	11	20.85	6	21.00	21.00	5	7,104	0.07%
2019/01/25	1	20.85	15	20.85	21.30	-14	7,064	-0.20%
2019/01/24	0	0.00	4	20.35	20.50	-4	6,412	-0.06%
2019/01/22	0	0.00	0.6	20.00	20.00	-0.6	6,447	-0.01%
2019/01/18	0	0.00	1	20.05	20.10	-1	6,609	-0.02%
2019/01/17	0.9	19.80	0	0.00	19.80	0.9	6,717	0.01%
2019/01/16	0	0.00	10	19.65	19.75	-10	6,767	-0.15%
2019/01/15	3	19.40	2	19.65	19.70	1	6,793	0.01%
2019/01/09	0	0.00	14	19.18	19.40	-14	6,802	-0.21%
2019/01/04	1	18.60	0	0.00	18.75	1	7,115	0.01%
2018/12/27	0	0.00	5	19.10	18.95	-5	8,246	-0.06%
2018/12/26	0	0.00	5	18.75	18.80	-5	8,352	-0.06%
2018/12/25	10	18.85	0	0.00	18.75	10	8,407	0.12%
2018/12/24	0	0.00	12	19.39	19.25	-12	8,467	-0.14%
2018/12/20	3	18.65	0	0.00	18.75	3	8,538	0.04%
2018/12/18	10	18.90	0	0.00	18.75	10	8,614	0.12%
2018/12/17	1	19.00	0	0.00	19.10	1	8,654	0.01%
2018/12/14	1	19.05	0	0.00	19.20	1	8,665	0.01%
2018/12/12	2	18.80	0	0.00	19.10	2	9,116	0.02%
2018/12/10	1	18.75	0	0.00	18.85	1	9,419	0.01%
2018/12/07	5	19.09	0	0.00	19.10	5	9,415	0.05%
2018/12/06	12	19.15	1	19.20	19.00	11	9,480	0.12%
2018/12/05	17	19.82	6	19.80	19.70	11	9,434	0.12%
2018/12/03	1	19.95	0	0.00	20.10	1	9,660	0.01%
2018/11/29	0	0.00	17	19.57	19.55	-17	9,462	-0.18%
2018/11/27	0	0.00	0	19.45	19.45	0	9,359	0.00%
2018/11/26	0	0.00	2	19.05	18.95	-2	9,379	-0.02%
2018/11/21	2	18.85	1	18.85	18.80	1	9,487	0.01%
2018/11/20	0	0.00	1	19.20	19.15	-1	9,480	-0.01%
2018/11/16	11	19.21	0	0.00	19.35	11	9,402	0.12%
2018/11/14	1	18.55	0	0.00	18.55	1	9,240	0.01%
2018/11/07	0	0.00	8.5	18.77	18.85	-8.5	9,384	-0.09%
2018/10/26	0	0.00	2	18.10	18.20	-2	9,224	-0.02%
2018/10/25	2	17.90	3	17.85	17.80	-1	9,478	-0.01%
2018/10/18	2	17.55	0	0.00	17.55	2	10,128	0.02%
2018/10/17	1	17.65	0	0.00	17.55	1	10,214	0.01%
2018/10/16	3	17.45	0	0.00	17.50	3	10,373	0.03%
2018/10/15	1	17.75	4	17.70	17.75	-3	10,421	-0.03%
2018/10/12	2	17.35	2	17.60	17.90	0	10,633	0.00%
2018/10/11	2	17.13	3	17.25	17.00	-1	10,687	-0.01%
2018/10/08	1.8	18.26	0	0.00	18.25	1.8	10,918	0.02%
2018/10/05	8	18.70	0	18.90	18.65	8	10,818	0.07%
2018/10/04	5	19.52	0	0.00	19.50	5	10,568	0.05%
2018/10/03	2	19.75	0	0.00	19.75	2	10,558	0.02%
2018/10/02	7	19.86	0	0.00	19.85	7	10,591	0.07%
2018/10/01	2	19.95	0	0.00	19.90	2	10,760	0.02%
2018/09/28	2	20.00	2	20.00	19.90	0	10,955	0.00%
2018/09/27	2	19.80	10	19.85	19.95	-8	11,632	-0.07%
2018/09/26	0	0.00	2	19.95	19.85	-2	11,740	-0.02%
2018/09/21	0	0.00	1	19.80	19.85	-1	11,892	-0.01%
2018/09/20	3	19.70	0	0.00	19.70	3	11,897	0.03%
2018/09/19	11	19.71	2	19.80	19.75	9	12,040	0.07%
2018/09/18	11	19.61	10	19.75	19.55	1	12,009	0.01%
2018/09/17	2	20.15	1	20.10	20.10	1	11,833	0.01%
2018/09/14	3	20.15	2	20.50	20.50	1	11,705	0.01%
2018/09/13	1	20.60	0	0.00	20.40	1	11,559	0.01%
2018/09/11	5	20.50	1	20.35	20.50	4	11,681	0.03%
2018/09/10	5	20.20	2	20.30	20.20	3	11,925	0.03%
2018/09/07	5	21.25	0	0.00	21.20	5	11,970	0.04%
2018/09/06	1	21.35	0	0.00	21.35	1	11,988	0.01%
2018/09/04	1	21.65	0.1	21.80	21.60	0.9	12,217	0.01%
2018/08/31	0	0.00	10	21.50	21.75	-10	12,387	-0.08%
2018/08/29	1.2	21.90	0	0.00	21.70	1.2	12,476	0.01%
2018/08/28	0	0.00	1	21.50	21.45	-1	12,600	-0.01%
2018/08/23	0.2	21.50	0	0.00	21.45	0.2	13,335	0.00%
2018/08/20	0	0.00	4	21.39	21.20	-4	13,840	-0.03%
2018/08/17	8	21.28	0	0.00	21.20	8	13,924	0.06%
2018/08/16	4	21.39	0	0.00	21.35	4	13,968	0.03%
2018/08/15	13.4	21.67	0	0.00	21.55	13.4	14,117	0.09%
2018/08/14	7	21.79	10	21.80	21.65	-3	14,316	-0.02%
2018/08/13	6	22.01	0	0.00	21.85	6	14,557	0.04%
2018/08/10	2	22.35	0	0.00	22.40	2	14,547	0.01%
2018/08/09	1	22.35	8	22.35	22.35	-7	14,676	-0.05%
2018/08/07	0	0.00	2	22.45	22.40	-2	15,364	-0.01%
2018/08/06	1	22.40	2	22.40	22.45	-1	15,582	-0.01%
2018/08/03	8	22.20	2	22.25	22.30	6	15,806	0.04%
2018/08/02	7	22.16	2	22.45	22.10	5	16,078	0.03%
2018/08/01	4	22.24	2	22.15	22.35	2	16,048	0.01%
2018/07/31	22	23.69	7	23.59	23.65	15	15,791	0.09%
2018/07/30	5	23.40	0	0.00	23.40	5	15,655	0.03%
2018/07/27	40	23.35	6	23.38	23.35	34	15,678	0.22%
2018/07/26	11	22.95	0	0.00	23.15	11	15,728	0.07%
2018/07/25	7	23.05	2	23.10	23.05	5	15,648	0.03%
2018/07/24	0	0.00	2.8	23.06	23.20	-2.8	15,722	-0.02%
2018/07/23	28	22.97	2	23.00	22.90	26	15,822	0.16%
2018/07/20	10	23.44	0	0.00	23.25	10	15,862	0.06%
2018/07/19	2	23.55	10	23.69	23.55	-8	16,044	-0.05%
2018/07/18	7	23.79	7	23.84	23.70	0	15,892	0.00%
2018/07/17	3	23.37	50	23.76	23.80	-47	15,644	-0.30%
2018/07/16	5	22.75	4	22.70	22.70	1	15,094	0.01%
2018/07/13	0	0.00	15	21.99	22.35	-15	15,059	-0.10%
2018/07/12	2	21.80	0	0.00	21.80	2	15,147	0.01%
2018/07/11	3	21.72	0	0.00	21.80	3	15,255	0.02%
2018/07/10	2	22.00	1	22.00	22.00	1	15,253	0.01%
2018/07/09	2	21.83	2	21.83	21.80	0	15,391	0.00%
2018/07/06	5.7	21.51	0	0.00	21.70	5.7	15,456	0.04%
2018/07/05	1	21.70	22	21.79	21.70	-21	15,376	-0.14%
2018/07/04	4.2	22.15	0	0.00	22.20	4.2	14,874	0.03%
2018/07/02	12	22.43	1	22.80	22.40	11	15,382	0.07%
2018/06/29	3	22.37	4	22.53	22.65	-1	15,496	-0.01%
2018/06/28	2	22.30	4	22.25	22.40	-2	15,465	-0.01%
2018/06/27	22	22.47	1	22.40	22.40	21	15,426	0.14%
2018/06/26	10	22.35	0	0.00	22.40	10	15,570	0.06%
2018/06/25	1	22.75	0	0.00	22.70	1	15,507	0.01%
2018/06/22	6	22.71	1	22.80	22.75	5	15,831	0.03%
2018/06/21	3	22.87	0	0.00	22.85	3	16,043	0.02%
2018/06/20	15	22.82	1	23.00	23.00	14	16,519	0.08%
2018/06/19	3	22.92	3	22.90	22.85	0	16,672	0.00%
2018/06/15	1	23.30	2	23.45	23.20	-1	16,733	-0.01%
2018/06/14	3	23.32	0	0.00	23.40	3	17,218	0.02%
2018/06/13	5	23.37	1	23.70	23.35	4	17,619	0.02%
2018/06/12	2	23.43	1	23.40	23.30	1	18,671	0.01%
2018/06/11	1	23.50	2	23.55	23.55	-1	20,223	0.00%
2018/06/08	3	23.48	0	0.00	23.40	3	21,852	0.01%
2018/06/07	2	23.45	2	23.48	23.45	0	22,369	0.00%
2018/06/06	10	23.38	0	0.00	23.45	10	23,533	0.04%
2018/06/05	4	23.40	0.1	23.35	23.30	3.9	24,055	0.02%
2018/06/04	0	0.00	7	23.51	23.55	-7	24,033	-0.03%
2018/06/01	1.4	22.95	5	23.00	23.05	-3.6	23,845	-0.02%
2018/05/31	13	22.83	0	0.00	22.55	13	23,872	0.05%
2018/05/30	7	22.94	0	0.00	22.80	7	23,589	0.03%
2018/05/29	2	23.18	0	0.00	23.15	2	23,434	0.01%
2018/05/28	0	0.00	1	23.35	23.35	-1	23,602	0.00%
2018/05/25	1	23.30	1	23.35	23.30	0	23,917	0.00%
2018/05/24	0	0.00	0.2	23.25	23.20	-0.2	23,928	0.00%
2018/05/23	3	23.23	10	23.20	23.20	-7	24,156	-0.03%
2018/05/22	8	23.56	1	23.55	23.50	7	24,376	0.03%
2018/05/21	2	23.53	3	23.47	23.40	-1	24,612	0.00%
2018/05/18	1	23.10	0	0.00	23.00	1	24,392	0.00%
2018/05/17	3	23.20	1	23.25	23.10	2	24,439	0.01%
2018/05/16	3	23.12	9.1	23.11	23.10	-6.1	24,409	-0.02%
2018/05/14	8	23.48	2	23.55	23.65	6	24,389	0.02%
2018/05/11	1	23.10	0	0.00	23.15	1	24,251	0.00%
2018/05/10	2	23.43	8	23.50	23.45	-6	24,106	-0.02%
2018/05/09	1	23.80	0	0.00	23.70	1	23,902	0.00%
2018/05/07	10	23.50	2	23.93	24.20	8	23,954	0.03%
2018/05/04	2	23.50	4	23.50	23.40	-2	23,702	-0.01%
2018/05/03	1	23.80	0	0.00	23.80	1	23,644	0.00%
2018/05/02	0.5	23.90	0	0.00	23.90	0.5	23,633	0.00%
2018/04/27	1	23.40	0	0.00	23.65	1	24,545	0.00%
2018/04/26	7	23.68	1	23.65	23.60	6	24,717	0.02%
2018/04/25	0	0.00	2	23.60	23.50	-2	24,570	-0.01%
2018/04/20	2	23.93	0	0.00	23.90	2	24,556	0.01%
2018/04/18	1	24.05	0	0.00	23.85	1	24,724	0.00%
2018/04/17	2	23.70	3	24.17	24.25	-1	24,596	0.00%
2018/04/13	1	23.85	1	23.80	23.80	0	24,455	0.00%
2018/04/12	17	24.23	9	24.06	24.10	8	24,326	0.03%
2018/04/11	1	23.90	1	24.25	23.95	0	24,117	0.00%
2018/04/10	1	24.15	2	24.00	23.70	-1	24,125	0.00%
2018/04/03	2	24.13	1	24.20	24.00	1	23,986	0.00%
2018/04/02	2	24.55	0	0.00	24.55	2	23,704	0.01%
2018/03/31	2	24.90	0	0.00	24.90	2	23,582	0.01%
2018/03/30	1	25.05	2	25.23	25.05	-1	23,678	0.00%
2018/03/28	6	25.48	0	0.00	25.30	6	24,078	0.02%
2018/03/27	21	25.74	0	0.00	25.70	21	24,099	0.09%
2018/03/26	3.5	25.16	1	25.30	25.30	2.5	23,784	0.01%
2018/03/23	4	24.95	0	0.00	24.85	4	23,601	0.02%
2018/03/22	2	25.98	0	0.00	25.65	2	23,300	0.01%
2018/03/21	1	26.10	0	0.00	26.10	1	23,131	0.00%
2018/03/20	1	25.85	17	25.91	26.10	-16	22,992	-0.07%
2018/03/19	9	25.62	6	25.72	25.45	3	22,381	0.01%
2018/03/16	30	25.79	7	25.83	25.60	23	21,994	0.10%
2018/03/15	8	25.78	6	26.23	26.50	2	20,982	0.01%
2018/03/14	11	27.25	4	27.51	26.95	7	19,735	0.04%
2018/03/13	3	27.42	12	27.37	27.35	-9	18,270	-0.05%
2018/03/12	8	27.38	36	27.37	27.35	-28	18,033	-0.16%
2018/03/09	2	25.45	15.5	25.49	25.40	-13.5	17,233	-0.08%
2018/03/08	0.1	24.65	0	0.00	24.65	0.1	16,926	0.00%
2018/03/07	1	24.60	0	0.00	24.65	1	17,100	0.01%
2018/03/06	5	24.90	1	24.90	24.70	4	17,400	0.02%
2018/03/05	0.3	24.80	0	0.00	24.85	0.3	17,663	0.00%
2018/03/02	0	24.70	3	24.50	24.70	-3	17,879	-0.02%
2018/03/01	1.1	24.81	2	25.00	24.90	-0.9	18,081	-0.01%
2018/02/27	0	0.00	17	24.69	24.50	-17	18,127	-0.09%
2018/02/26	1	24.40	0	0.00	24.30	1	17,819	0.01%
2018/02/23	3	24.63	2	25.00	24.60	1	17,854	0.01%
2018/02/22	10	24.53	0.2	24.60	24.50	9.8	18,108	0.05%
2018/02/21	1.6	23.88	2	24.45	24.40	-0.4	17,949	0.00%
2018/02/12	2	22.90	0.3	23.00	22.90	1.8	17,734	0.01%
2018/02/09	1	22.30	0	0.00	22.70	1	17,712	0.01%
2018/02/08	2	23.00	0	0.00	23.00	2	17,831	0.01%
2018/02/07	0	0.00	20	23.00	23.15	-20	18,124	-0.11%
2018/02/06	16	22.61	0	0.00	22.35	16	18,107	0.09%
2018/02/01	1	24.15	0	0.00	24.20	1	18,009	0.01%
2018/01/30	0	24.40	1	24.45	24.45	-1	18,443	-0.01%
2018/01/29	0.2	24.30	0	0.00	24.30	0.2	18,460	0.00%
2018/01/25	1	24.90	3	24.85	24.60	-2	19,017	-0.01%
2018/01/24	0	0.00	7	25.13	25.10	-7	18,883	-0.04%
2018/01/23	10	24.70	20	24.70	24.90	-10	18,534	-0.05%
2018/01/22	1	24.20	56	24.25	24.30	-55	17,952	-0.31%
2018/01/19	0	0.00	30	23.85	23.80	-30	17,668	-0.17%
2018/01/18	0	0.00	0.1	23.80	23.75	-0.1	17,594	0.00%
2018/01/17	30	24.00	5	23.92	23.90	25	17,577	0.14%
2018/01/16	0	0.00	35	23.80	23.85	-35	18,041	-0.19%
2018/01/15	2	23.85	0	0.00	23.95	2	18,096	0.01%
2018/01/12	70	23.94	21	23.89	23.90	49	18,147	0.27%
2018/01/11	0	0.00	2	23.43	23.45	-2	17,943	-0.01%
2018/01/10	2	23.25	0	0.00	23.30	2	18,097	0.01%
2018/01/08	2	23.63	0	0.00	23.55	2	18,700	0.01%
2018/01/05	3.3	23.47	5	23.55	23.65	-1.7	18,757	-0.01%
2018/01/04	6	23.56	2	23.45	23.45	4	18,936	0.02%
2018/01/03	4.5	23.69	0	0.00	23.60	4.5	19,036	0.02%
2018/01/02	3	23.75	5	24.22	23.80	-2	18,881	-0.01%