神達 (3706)-元大-善化券商分點個股進出

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

神達

(3706)

可現股當沖

股價
45.15
漲跌
▲0.05
漲幅
+0.11%
成交量
8,119張
產業
上市電腦週邊類股
862人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

神達 (3706)籌碼相關－元大-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/06/12	13	45.07	10	44.93	45.15	3	29,801	0.01%
2024/06/11	5	45.53	24	46.12	45.10	-19	30,032	-0.06%
2024/06/07	18	46.06	1.2	45.92	45.70	16.8	30,461	0.06%
2024/06/06	12	46.46	15	46.47	46.60	-3	30,717	-0.01%
2024/06/05	16.1	47.25	27	47.41	46.65	-10.9	30,788	-0.04%
2024/06/04	10	48.10	6.1	48.06	47.75	3.9	30,772	0.01%
2024/06/03	11	48.21	30	48.24	48.20	-19	30,722	-0.06%
2024/05/31	2	47.58	15	47.86	47.50	-13	30,623	-0.04%
2024/05/30	6.1	48.15	8	48.08	47.60	-1.9	30,611	-0.01%
2024/05/29	35.1	48.91	41	49.05	49.00	-5.9	30,586	-0.02%
2024/05/28	9.2	48.18	16	48.35	48.35	-6.8	30,460	-0.02%
2024/05/27	32.1	48.74	52	49.18	48.40	-19.9	30,404	-0.07%
2024/05/24	53.1	48.28	39	48.62	48.35	14.1	30,334	0.05%
2024/05/23	86	48.59	58	48.84	48.00	28	30,104	0.09%
2024/05/22	68	49.08	69	49.14	49.50	-1	29,750	0.00%
2024/05/21	17	47.35	28	47.19	47.95	-11	29,279	-0.04%
2024/05/20	19	45.21	45.5	45.66	45.80	-26.5	28,708	-0.09%
2024/05/17	45	46.11	14	45.95	45.90	31	28,138	0.11%
2024/05/16	32	47.22	26	47.16	46.80	6	27,886	0.02%
2024/05/15	107.1	47.30	82	47.56	47.40	25.1	27,835	0.09%	大買/
2024/05/14	57	46.19	69.2	46.32	48.00	-12.2	27,668	-0.04%
2024/05/13	8	44.73	4	44.99	44.85	4	27,147	0.01%
2024/05/10	19	44.21	5	44.76	44.10	14	27,071	0.05%
2024/05/09	1	42.95	1	43.70	42.75	0	26,688	0.00%
2024/05/08	2	43.05	2	42.93	42.95	0	26,814	0.00%
2024/05/07	7	42.69	5	42.68	43.00	2	26,976	0.01%
2024/05/06	4	43.33	3	43.90	43.20	1	26,908	0.00%
2024/05/03	8	43.96	0	0.00	43.75	8	26,916	0.03%
2024/05/02	4	44.83	2	44.65	44.60	2	27,037	0.01%
2024/04/30	2	45.25	3	45.30	45.40	-1	27,395	0.00%
2024/04/29	5	45.95	13	45.88	45.90	-8	27,857	-0.03%
2024/04/26	20	45.50	14	45.89	45.70	6	28,831	0.02%
2024/04/25	5	43.89	10	44.00	44.05	-5	28,993	-0.02%
2024/04/24	5	44.31	20	44.11	44.60	-15	29,086	-0.05%
2024/04/23	10	42.63	8	42.70	42.80	2	29,074	0.01%
2024/04/22	11	42.80	1	42.80	42.20	10	29,228	0.03%
2024/04/19	1	44.85	6	44.58	43.70	-5	29,229	-0.02%
2024/04/18	0	0.00	1	44.60	44.70	-1	29,358	0.00%
2024/04/17	15	45.21	7.2	45.02	45.00	7.8	29,809	0.03%
2024/04/16	17.1	45.26	26	45.12	44.55	-8.9	30,455	-0.03%
2024/04/15	16.1	47.62	15	47.43	46.85	1.1	30,218	0.00%
2024/04/12	5	48.85	2.4	49.09	48.60	2.6	30,070	0.01%
2024/04/11	19	48.71	10	48.81	48.85	9	30,088	0.03%
2024/04/10	22	50.47	24	50.03	49.55	-2	30,183	-0.01%
2024/04/09	27	50.11	23	50.01	50.00	4	30,203	0.01%
2024/04/08	15.4	50.49	17	50.21	50.20	-1.6	30,454	-0.01%
2024/04/03	47	49.78	24	49.93	50.00	23	30,964	0.07%
2024/04/02	52	50.39	27	50.31	50.10	25	32,738	0.08%
2024/04/01	34	51.67	24	51.40	51.10	10	32,628	0.03%
2024/03/29	49	51.50	46.9	51.31	51.50	2.1	32,317	0.01%
2024/03/28	130.3	53.91	18	53.29	52.20	112.3	31,969	0.35%	大買/鉅額交易
2024/03/27	77.2	55.75	164.9	55.79	56.70	-87.7	30,939	-0.28%	大賣/
2024/03/26	35	54.05	51.3	53.09	53.20	-16.3	29,545	-0.06%
2024/03/25	54.2	54.70	25	54.66	54.00	29.2	29,445	0.10%
2024/03/22	228.1	56.67	201.3	56.79	54.00	26.8	28,813	0.09%	大買/大賣/
2024/03/21	243.6	55.95	205.8	55.82	57.90	37.8	26,387	0.14%	大買/大賣/
2024/03/20	120	52.84	181.9	52.84	53.60	-61.9	23,391	-0.26%	大買/大賣/
2024/03/19	42.1	48.49	63.3	48.63	48.80	-21.2	21,293	-0.10%
2024/03/18	3	45.30	38.3	45.71	46.50	-35.3	20,908	-0.17%
2024/03/15	1	45.59	98.8	45.29	45.60	-97.8	20,820	-0.47%
2024/03/14	15.5	45.69	40.1	45.68	45.55	-24.6	20,658	-0.12%
2024/03/13	48	45.69	33	45.72	45.65	15	20,533	0.07%
2024/03/12	19	44.91	50	45.01	45.30	-31	20,128	-0.15%
2024/03/11	6	43.82	6.7	43.84	43.70	-0.7	19,919	0.00%
2024/03/08	0	0.00	3.1	42.03	42.50	-3.1	19,835	-0.02%
2024/03/07	0.5	42.80	10	42.94	42.70	-9.5	20,023	-0.05%
2024/03/06	70.1	43.52	3	43.55	43.30	67.1	20,391	0.33%
2024/03/05	5	43.02	5.1	43.26	43.55	-0.1	20,432	0.00%
2024/03/04	4	43.70	18.3	43.63	43.20	-14.3	20,436	-0.07%
2024/03/01	18	43.07	8.4	43.04	43.05	9.6	20,313	0.05%
2024/02/29	12.1	41.80	9.6	41.74	42.30	2.5	20,308	0.01%
2024/02/27	42.7	42.46	45	42.06	41.60	-2.4	20,415	-0.01%
2024/02/26	6.6	43.10	1	43.30	42.95	5.6	20,354	0.03%
2024/02/23	24	44.73	27.3	45.08	43.60	-3.3	20,439	-0.02%
2024/02/22	21	45.60	27.5	45.03	44.45	-6.5	20,545	-0.03%
2024/02/21	0.2	44.13	9.4	44.45	43.75	-9.2	20,177	-0.05%
2024/02/20	2.3	44.12	2	43.85	43.75	0.3	20,306	0.00%
2024/02/19	22.3	44.50	1	44.85	44.15	21.3	20,252	0.11%
2024/02/16	5	45.58	10	45.65	45.60	-5	20,286	-0.02%
2024/02/15	37.3	44.82	27	45.69	45.10	10.3	20,101	0.05%
2024/02/05	8.2	44.96	11	45.23	44.80	-2.9	19,880	-0.01%
2024/02/02	2	45.23	6	45.23	45.10	-4	19,884	-0.02%
2024/02/01	4	44.55	179.2	44.55	44.65	-175.2	19,825	-0.88%	大賣/鉅額交易
2024/01/31	247	45.38	255	45.01	45.00	-8	19,888	-0.04%	大買/大賣/
2024/01/30	26.9	46.05	35.4	46.34	46.40	-8.5	19,712	-0.04%
2024/01/29	5	45.26	15	45.29	45.30	-10	19,491	-0.05%
2024/01/26	35	44.87	9	44.66	44.50	26	19,452	0.13%
2024/01/25	254	46.57	250.3	45.36	45.40	3.7	19,385	0.02%	大買/大賣/
2024/01/24	228	46.75	265.4	46.18	46.10	-37.4	19,145	-0.20%	大買/大賣/
2024/01/23	55.1	46.02	56.1	46.32	46.40	-1	18,790	-0.01%
2024/01/22	277	46.25	265.1	46.62	46.40	11.9	18,283	0.07%	大買/大賣/
2024/01/19	32.6	44.25	38.7	44.50	44.85	-6.1	17,193	-0.04%
2024/01/18	212	42.79	219	43.08	43.35	-7	16,714	-0.04%	大買/大賣/
2024/01/17	115.1	43.72	123	43.51	43.25	-7.9	16,663	-0.05%	大買/大賣/
2024/01/16	59.8	43.26	57	43.52	43.60	2.8	16,614	0.02%
2024/01/15	26	44.06	24	43.91	43.95	2	16,467	0.01%
2024/01/12	62	43.69	61.3	43.67	43.55	0.7	16,410	0.00%
2024/01/11	51.1	44.08	43.2	44.42	44.55	7.9	16,224	0.05%
2024/01/10	44.1	43.31	120.3	43.54	43.65	-76.2	15,998	-0.48%	大賣/
2024/01/09	21.1	42.00	7	42.64	41.95	14.1	15,344	0.09%
2024/01/08	4.2	42.37	5	42.30	42.15	-0.9	15,597	-0.01%
2024/01/05	181.6	41.91	9	42.27	42.25	172.6	16,105	1.07%	大買/鉅額交易
2024/01/04	27.6	42.41	9.2	42.24	42.10	18.4	16,376	0.11%
2024/01/03	10.5	42.99	9	43.03	43.30	1.5	16,329	0.01%
2024/01/02	44	43.45	58	43.25	43.20	-14	16,273	-0.09%
2023/12/29	167.5	44.75	157	44.88	44.55	10.5	15,997	0.07%	大買/大賣/
2023/12/28	97	44.78	115.2	44.65	45.00	-18.2	15,338	-0.12%	大賣/
2023/12/27	19.3	42.46	20	42.43	42.55	-0.7	13,513	-0.01%
2023/12/26	15.2	42.03	16	41.94	42.10	-0.9	13,726	-0.01%
2023/12/25	12.1	41.68	10.6	41.97	41.55	1.5	13,929	0.01%
2023/12/22	1.3	41.50	6	41.51	41.60	-4.7	13,969	-0.03%
2023/12/21	19	41.53	6.1	41.51	41.50	12.9	14,021	0.09%
2023/12/20	3	41.75	25.5	41.24	41.65	-22.5	14,239	-0.16%
2023/12/19	5	39.60	4.5	39.61	39.50	0.5	14,259	0.00%
2023/12/18	18	40.34	6	40.34	40.30	12	14,458	0.08%
2023/12/15	11.1	40.61	0	0.00	40.25	11.1	15,181	0.07%
2023/12/14	22.3	41.31	9	40.83	40.70	13.3	15,435	0.09%
2023/12/13	114	42.07	93	41.91	41.20	21	15,245	0.14%	大買/
2023/12/12	0.1	41.23	75	40.94	40.90	-74.9	14,422	-0.52%
2023/12/11	6	41.25	2	41.50	41.15	4	14,501	0.03%
2023/12/08	4.5	40.99	10	41.60	40.95	-5.6	14,553	-0.04%
2023/12/07	2	41.38	14.3	41.46	41.15	-12.3	14,461	-0.09%
2023/12/06	4.1	41.37	4	41.24	41.15	0.1	14,542	0.00%
2023/12/05	9.2	40.85	33	40.98	40.75	-23.9	14,492	-0.16%
2023/12/04	10.5	41.24	11	41.20	41.25	-0.5	14,429	0.00%
2023/12/01	22.5	41.47	15.3	41.55	41.40	7.2	14,215	0.05%
2023/11/30	1.1	39.66	19	39.86	40.20	-18	13,802	-0.13%
2023/11/29	2.1	39.73	8	39.77	39.85	-5.9	13,797	-0.04%
2023/11/28	0	0.00	2.1	39.17	39.30	-2.1	13,956	-0.02%
2023/11/27	22.4	39.10	4	38.95	38.25	18.4	14,123	0.13%
2023/11/24	35.2	39.96	8	40.13	39.75	27.2	14,088	0.19%
2023/11/23	6.1	41.53	4	41.45	40.90	2.1	14,040	0.01%
2023/11/22	43.2	40.91	13	41.14	40.75	30.2	14,038	0.21%
2023/11/21	31	41.85	44	42.02	42.20	-13	14,068	-0.09%
2023/11/20	6	40.83	5	41.06	41.20	1	14,328	0.01%
2023/11/17	17	39.43	30.5	39.95	40.90	-13.5	14,375	-0.09%
2023/11/16	20.1	39.05	46.1	39.24	39.30	-26	14,457	-0.18%
2023/11/15	51.3	39.63	27	38.68	38.70	24.3	14,825	0.16%
2023/11/14	46.1	40.00	2	39.93	39.85	44.1	16,064	0.27%
2023/11/13	4	39.39	4	39.15	39.70	0	16,441	0.00%
2023/11/09	3.1	39.00	3	38.90	38.85	0.1	16,978	0.00%
2023/11/08	3	39.30	4	39.30	39.10	-1	17,277	-0.01%
2023/11/07	0.5	38.60	1	38.60	38.80	-0.5	17,499	0.00%
2023/11/03	0.1	38.45	1	38.40	38.10	-0.9	18,679	0.00%
2023/11/02	1.1	38.29	1	38.10	37.90	0.1	19,410	0.00%
2023/11/01	1.1	36.92	1	37.00	36.90	0.1	20,759	0.00%
2023/10/31	0	0.00	9.2	37.31	36.75	-9.2	21,299	-0.04%
2023/10/30	0.3	38.32	0.1	38.15	37.90	0.2	21,465	0.00%
2023/10/27	2	38.50	1	38.45	38.15	1	21,611	0.00%
2023/10/26	1	38.30	3	38.37	38.20	-2	21,951	-0.01%
2023/10/25	3	39.03	5.1	39.10	39.00	-2.1	22,087	-0.01%
2023/10/24	3	38.75	10.1	38.53	39.00	-7.1	22,137	-0.03%
2023/10/23	30	38.29	2	38.18	38.30	28	22,215	0.13%
2023/10/20	10.1	37.16	18	37.86	37.95	-7.9	22,467	-0.04%
2023/10/19	3.2	37.57	6	37.76	38.00	-2.8	22,749	-0.01%
2023/10/18	3.2	38.11	13	37.99	37.50	-9.8	23,174	-0.04%
2023/10/17	6	39.75	4	40.00	39.35	2	23,530	0.01%
2023/10/16	28.4	40.30	20	39.89	39.80	8.4	26,345	0.03%
2023/10/13	26.1	41.99	29	41.86	42.00	-2.9	30,275	-0.01%
2023/10/12	16	41.35	21	41.50	41.85	-5	30,070	-0.02%
2023/10/11	9.3	40.02	10	40.28	39.65	-0.7	30,478	0.00%
2023/10/06	7	41.85	8	41.36	41.50	-1	30,983	0.00%
2023/10/05	3.1	41.58	7	41.83	41.65	-4	32,976	-0.01%
2023/10/04	24.1	41.23	3	40.95	41.20	21.1	33,163	0.06%
2023/10/03	23.1	41.99	25	41.48	41.45	-2	33,217	-0.01%
2023/10/02	17	42.59	16	42.33	42.50	1	33,214	0.00%
2023/09/28	16.1	40.96	18	41.07	40.75	-2	33,075	-0.01%
2023/09/27	21	40.59	7	40.64	40.80	14	33,344	0.04%
2023/09/26	21	40.49	32.1	40.27	40.10	-11.1	34,282	-0.03%
2023/09/25	28.5	40.29	13.1	40.31	40.10	15.5	34,571	0.04%
2023/09/22	11.2	40.37	21	40.48	40.80	-9.9	34,366	-0.03%
2023/09/21	21	38.81	4	38.93	39.25	17	34,107	0.05%
2023/09/20	53	40.22	26	39.71	39.50	27	34,089	0.08%
2023/09/19	19	39.27	36	38.82	38.45	-17	33,817	-0.05%
2023/09/18	1.2	37.83	6	37.97	37.80	-4.8	34,400	-0.01%
2023/09/15	1	38.75	2	38.75	38.70	-1	34,706	0.00%
2023/09/14	6.1	38.92	4	39.04	38.70	2.1	34,870	0.01%
2023/09/13	3	38.63	3	38.87	38.55	0	35,439	0.00%
2023/09/12	0	38.45	2	38.45	38.45	-2	37,017	-0.01%
2023/09/11	3.2	38.58	4	38.43	38.20	-0.8	38,498	0.00%
2023/09/08	5	39.24	16	39.25	39.25	-11	38,420	-0.03%
2023/09/07	1	39.90	1	39.80	39.65	0	38,624	0.00%
2023/09/06	4	40.29	14.1	40.51	40.15	-10.1	38,619	-0.03%
2023/09/05	3.1	39.70	3	40.30	40.35	0.1	38,718	0.00%
2023/09/04	1.1	39.57	8	39.99	39.90	-7	38,830	-0.02%
2023/09/01	23.2	39.98	14	39.85	39.75	9.2	38,850	0.02%
2023/08/31	21.4	40.32	10	40.54	40.55	11.4	38,766	0.03%
2023/08/30	4.2	41.11	3	41.18	40.95	1.2	38,883	0.00%
2023/08/29	1.1	41.39	18.9	41.44	41.20	-17.8	39,373	-0.05%
2023/08/28	11	41.53	5	41.23	41.35	6	40,556	0.01%
2023/08/25	22.1	42.18	15.1	41.90	41.70	7.1	40,916	0.02%
2023/08/24	61.2	43.57	45.3	43.53	43.30	15.9	40,875	0.04%
2023/08/23	15.1	43.39	16.3	43.71	44.00	-1.3	40,874	0.00%
2023/08/22	17	43.75	12	43.52	43.20	5	40,647	0.01%
2023/08/21	17	43.79	22	43.80	43.30	-5	40,346	-0.01%
2023/08/18	70.3	45.22	63.1	45.53	44.05	7.2	39,988	0.02%
2023/08/17	40.4	42.53	26	42.52	43.10	14.4	38,655	0.04%
2023/08/16	25.1	42.65	12	42.84	43.00	13.1	38,358	0.03%
2023/08/15	33.2	43.66	26	43.93	43.35	7.2	38,455	0.02%
2023/08/14	13	43.08	9	42.56	42.80	4	38,131	0.01%
2023/08/11	11.2	43.12	49	43.18	42.85	-37.8	37,795	-0.10%
2023/08/10	81.2	42.74	66	42.54	42.30	15.2	37,397	0.04%
2023/08/09	78.4	45.51	68	45.24	45.00	10.4	36,606	0.03%
2023/08/08	97.2	47.28	90.2	47.16	46.35	7	36,084	0.02%
2023/08/07	90	46.78	100.2	47.39	48.45	-10.2	35,289	-0.03%
2023/08/04	55.1	45.51	42.1	45.33	45.15	13	33,829	0.04%
2023/08/02	12.2	45.91	8	47.06	44.95	4.2	33,238	0.01%
2023/08/01	8.2	48.12	3.4	48.05	48.60	4.8	32,945	0.01%
2023/07/31	27.9	48.94	32.9	48.53	47.05	-5	32,749	-0.02%
2023/07/28	6.6	47.73	36	47.03	49.50	-29.4	32,343	-0.09%
2023/07/27	13	47.34	12.1	47.49	46.80	0.9	32,140	0.00%
2023/07/26	11.3	47.60	21	47.74	47.10	-9.7	31,987	-0.03%
2023/07/25	27.1	48.96	9	48.93	48.30	18	31,791	0.06%
2023/07/24	32.4	50.18	24.3	50.05	49.90	8.1	31,491	0.03%
2023/07/21	33.2	46.83	18	47.99	49.30	15.2	31,107	0.05%
2023/07/20	44.4	47.98	46.1	47.55	46.80	-1.7	30,607	-0.01%
2023/07/19	238.2	51.76	291.7	51.86	51.10	-53.4	29,960	-0.18%	大買/大賣/
2023/07/18	237	53.39	177	52.23	50.40	59.9	27,034	0.22%	大買/大賣/
2023/07/17	27	52.20	7	52.20	52.20	20	22,706	0.09%
2023/07/14	37	46.94	19.1	47.40	47.50	17.9	22,355	0.08%
2023/07/13	22	42.83	11.4	43.02	43.20	10.6	21,592	0.05%
2023/07/12	79.1	38.10	86.3	38.71	39.30	-7.2	20,937	-0.03%
2023/07/11	4	35.78	26	35.71	35.75	-22	18,866	-0.12%
2023/07/10	3	35.17	28	35.00	34.90	-25	18,579	-0.13%
2023/07/07	4	35.36	18	35.42	35.35	-14	18,406	-0.08%
2023/07/06	46	36.28	28	36.07	35.55	18	18,239	0.10%
2023/07/05	24.4	36.56	22.1	36.70	36.15	2.3	17,878	0.01%
2023/07/04	86.1	37.77	101	37.55	37.70	-14.9	17,291	-0.09%	大賣/
2023/07/03	16	36.12	12.3	36.06	35.95	3.7	16,168	0.02%
2023/06/30	5	34.73	7.2	34.60	34.95	-2.2	15,723	-0.01%
2023/06/29	7.3	34.85	2	35.00	34.70	5.3	15,578	0.03%
2023/06/28	9	35.29	12	35.34	34.70	-3	15,444	-0.02%
2023/06/27	46.3	35.78	17.2	35.56	35.35	29.1	15,208	0.19%
2023/06/26	109	36.46	24	36.54	36.85	85	14,732	0.58%	大買/
2023/06/21	17	35.29	20	35.22	35.15	-3	13,755	-0.02%
2023/06/20	24	34.40	11	34.53	34.50	13	13,358	0.10%
2023/06/19	26	35.24	22	35.14	35.40	4	13,068	0.03%
2023/06/16	125	37.29	68.3	36.83	36.45	56.7	12,329	0.46%	大買/
2023/06/15	56	35.34	147.6	35.20	36.15	-91.6	10,611	-0.86%	大賣/
2023/06/14	6.1	32.74	7	33.10	32.90	-0.9	9,027	-0.01%
2023/06/13	10.2	32.98	33	32.95	32.85	-22.8	8,882	-0.26%
2023/06/12	1	32.10	11	32.15	32.10	-10	8,565	-0.12%
2023/06/09	11	32.40	2	32.05	32.40	9	8,506	0.11%
2023/06/08	1	31.65	3	32.08	31.55	-2	8,322	-0.02%
2023/06/07	16	32.30	13.2	32.32	32.40	2.8	8,188	0.03%
2023/06/06	12	32.03	7	31.89	31.95	5	8,098	0.06%
2023/06/05	54	32.95	31	33.24	32.65	23	7,965	0.29%
2023/06/02	123.3	33.15	121	32.96	32.90	2.3	7,652	0.03%	大買/大賣/
2023/06/01	209	33.74	216	33.09	33.40	-7	7,043	-0.10%	大買/大賣/
2023/05/31	26	31.80	31	31.57	31.95	-5	5,728	-0.09%
2023/05/30	15	31.20	9	31.06	31.00	6	5,203	0.12%
2023/05/29	25	31.05	39.1	31.04	31.40	-14.1	5,067	-0.28%
2023/05/24	5	29.25	4	29.15	29.20	1	4,322	0.02%
2023/05/23	5	29.61	10	29.36	29.25	-5	4,223	-0.12%
2023/05/22	18	30.42	13.9	30.17	30.15	4.2	4,015	0.10%
2023/05/19	9.3	30.11	27	29.79	30.20	-17.7	3,821	-0.46%
2023/05/18	0	0.00	4	28.58	28.40	-4	3,282	-0.12%
2023/05/15	0	0.00	2	28.03	28.00	-2	3,192	-0.06%
2023/05/11	2	27.98	0	0.00	27.85	2	3,316	0.06%
2023/05/09	1	27.95	0	0.00	27.95	1	3,426	0.03%
2023/05/08	2	28.10	0.2	28.15	28.10	1.8	3,450	0.05%
2023/05/04	2.2	28.35	0	0.00	28.35	2.2	3,526	0.06%
2023/05/02	0	0.00	0	28.35	28.35	0	3,592	0.00%
2023/04/27	0	0.00	2	28.20	28.30	-2	3,589	-0.06%
2023/04/21	0	0.00	2	27.85	27.75	-2	3,391	-0.06%
2023/04/20	7	27.92	2	28.00	27.85	5	3,378	0.15%
2023/04/19	2	28.05	0	0.00	27.95	2	3,349	0.06%
2023/04/18	3	28.20	2.3	28.38	28.25	0.7	3,297	0.02%
2023/04/17	6.3	28.49	0	0.00	28.60	6.3	3,244	0.19%
2023/04/14	0	0.00	8	28.03	28.10	-8	3,103	-0.26%
2023/04/13	7	27.91	2	27.73	27.80	5	3,054	0.16%
2023/04/12	1	27.70	0	0.00	27.75	1	3,082	0.03%
2023/04/11	3	27.93	0	0.00	27.90	3	3,085	0.10%
2023/04/10	1	27.45	0	0.00	27.40	1	3,027	0.03%
2023/04/07	3	27.38	0	0.00	27.40	3	3,009	0.10%
2023/03/31	6.6	27.32	0	0.00	27.30	6.6	2,977	0.22%
2023/03/30	2	27.33	0	0.00	27.35	2	2,995	0.07%
2023/03/29	3	27.40	0	0.00	27.45	3	2,977	0.10%
2023/03/28	21	28.52	0	0.00	28.50	21	3,005	0.70%
2023/03/24	0	0.00	0.5	28.85	28.70	-0.5	3,060	-0.02%
2023/03/23	1.3	28.57	0	0.00	28.60	1.3	3,023	0.04%
2023/03/22	4.2	28.84	0	0.00	28.80	4.2	3,014	0.14%
2023/03/17	0	0.00	1	28.05	28.00	-1	2,965	-0.03%
2023/03/16	4	27.95	11	27.90	27.90	-7	2,933	-0.24%
2023/03/15	2	28.20	10	28.25	28.20	-8	2,914	-0.27%
2023/03/13	1	28.30	2	28.25	28.50	-1	2,929	-0.03%
2023/03/10	13	28.74	1	28.65	28.65	12	2,899	0.41%
2023/03/09	4	29.03	1	29.05	29.05	3	2,864	0.10%
2023/03/08	2	29.15	0	0.00	29.15	2	2,812	0.07%
2023/03/07	4	29.24	0	0.00	29.35	4	2,771	0.14%
2023/03/06	22	29.35	21	29.30	29.35	1	2,738	0.04%
2023/03/03	2	29.38	0	0.00	29.35	2	2,700	0.07%
2023/03/02	14	29.31	3	29.27	29.45	11	2,659	0.41%
2023/03/01	20	29.58	0	0.00	29.50	20	2,598	0.77%
2023/02/24	0	0.00	21	31.59	31.60	-21	2,429	-0.86%
2023/02/23	0	0.00	5	31.15	31.20	-5	2,369	-0.21%
2023/02/22	4	30.93	0	0.00	31.00	4	2,369	0.17%
2023/02/21	0	0.00	3	31.00	31.10	-3	2,378	-0.13%
2023/02/17	2	30.75	0	0.00	30.85	2	2,475	0.08%
2023/02/09	2	31.03	0	0.00	30.90	2	2,666	0.08%
2023/02/08	0	0.00	1.2	31.94	31.85	-1.2	2,565	-0.05%
2023/02/07	5	31.90	6.3	31.89	31.85	-1.3	2,512	-0.05%
2023/02/06	3	31.40	0.1	31.50	31.50	3	2,430	0.12%
2023/02/03	0	0.00	1	31.10	31.40	-1	2,400	-0.04%
2023/02/02	0	0.00	1	30.85	30.85	-1	2,337	-0.04%
2023/02/01	1	30.90	1	30.70	30.75	0	2,309	0.00%
2023/01/31	0.2	30.70	7	30.51	30.80	-6.8	2,285	-0.30%
2023/01/30	1.3	30.26	1.2	30.26	30.30	0.1	2,225	0.00%
2023/01/11	0	0.00	1	30.20	30.10	-1	2,177	-0.05%
2023/01/10	0	0.00	1	29.95	30.10	-1	2,167	-0.05%
2023/01/09	0	0.00	0.5	29.60	29.75	-0.5	2,122	-0.02%
2023/01/04	1	29.60	0	0.00	29.50	1	2,134	0.05%
2023/01/03	0	0.00	1	29.55	29.60	-1	2,154	-0.05%
2022/12/29	2	29.23	1	29.45	29.70	1	2,083	0.05%
2022/12/23	3	29.50	0	0.00	29.70	3	2,062	0.15%
2022/12/21	0	0.00	2	29.88	29.75	-2	2,089	-0.10%
2022/12/20	0	0.00	5	30.27	29.60	-5	2,060	-0.24%
2022/12/19	2	29.95	5	30.01	29.75	-3	2,012	-0.15%
2022/12/14	4	29.81	0	0.00	29.75	4	1,853	0.22%
2022/12/13	0	0.00	2	29.53	29.65	-2	1,821	-0.11%
2022/12/08	1	29.00	0	0.00	29.20	1	1,818	0.05%
2022/12/07	2	28.98	0	0.00	29.00	2	1,826	0.11%
2022/12/06	2	29.48	0	0.00	29.20	2	1,803	0.11%
2022/12/05	4	29.83	7	29.80	29.70	-3	1,764	-0.17%
2022/12/02	1	30.00	0.1	29.95	29.95	0.9	1,791	0.05%
2022/12/01	0	0.00	3	30.05	29.95	-3	1,794	-0.17%
2022/11/30	1	29.75	1	29.80	29.75	0	1,770	0.00%
2022/11/29	7	29.50	1	29.40	29.60	6	1,748	0.34%
2022/11/22	0	0.00	3	29.13	29.20	-3	1,725	-0.17%
2022/11/17	0	0.00	1	29.20	29.20	-1	1,703	-0.06%
2022/11/16	0	0.00	9	28.96	29.15	-9	1,685	-0.53%
2022/11/15	1	28.80	0	0.00	28.85	1	1,608	0.06%
2022/11/14	0	0.00	1.1	28.83	28.85	-1.1	1,586	-0.07%
2022/11/11	4	28.50	2.3	28.75	28.60	1.7	1,541	0.11%
2022/11/10	2	28.25	1	28.20	28.30	1	1,488	0.07%
2022/11/09	13	28.38	4	28.38	28.30	9	1,472	0.61%
2022/11/08	0	0.00	1	27.75	27.85	-1	1,396	-0.07%
2022/11/07	1	27.75	2	27.70	27.70	-1	1,428	-0.07%
2022/11/04	0	0.00	3	27.50	27.60	-3	1,456	-0.21%
2022/11/03	1	27.25	0.9	27.35	27.30	0.1	1,483	0.01%
2022/11/01	1	27.30	1	27.20	27.25	0	1,641	0.00%
2022/10/26	0	0.00	20	26.69	26.80	-20	1,686	-1.19%
2022/10/25	1	26.50	1	26.55	26.55	0	1,686	0.00%
2022/10/19	0	0.00	1.5	26.87	26.75	-1.5	1,702	-0.09%
2022/10/06	0	0.00	1	27.35	27.30	-1	1,797	-0.06%
2022/09/30	0	0.00	2	26.90	27.00	-2	1,852	-0.11%
2022/09/29	2	27.33	2	27.08	27.15	0	1,855	0.00%
2022/09/26	1	26.50	1	26.50	26.50	0	1,808	0.00%
2022/09/23	0	0.00	1	27.50	27.35	-1	1,795	-0.06%
2022/09/16	1	27.85	0	0.00	27.70	1	1,895	0.05%
2022/09/13	1	28.15	0	0.00	28.25	1	2,143	0.05%
2022/09/08	0	0.00	0	28.24	28.10	0	2,205	0.00%
2022/09/07	0	0.00	1	27.10	27.10	-1	2,160	-0.05%
2022/09/05	0.1	27.85	3	27.90	27.75	-2.9	2,153	-0.13%
2022/08/31	0	0.00	2	28.10	28.10	-2	2,155	-0.09%
2022/08/29	1	28.00	0	0.00	27.90	1	2,146	0.05%
2022/08/26	2	28.45	0	0.00	28.40	2	2,127	0.09%
2022/08/24	0	0.00	1	28.45	28.40	-1	2,119	-0.05%
2022/08/18	2	28.48	2	28.55	28.70	0	2,138	0.00%
2022/08/17	5	28.60	0	0.00	28.55	5	2,138	0.23%
2022/08/16	4	28.76	10.5	28.75	28.75	-6.5	2,127	-0.31%
2022/08/15	1	28.90	1	29.05	28.85	0	2,152	0.00%
2022/08/12	3	28.90	0	0.00	28.90	3	2,128	0.14%
2022/08/10	0	0.00	3	29.45	29.10	-3	2,090	-0.14%
2022/08/09	1	29.20	1.1	29.40	29.45	-0.1	2,078	0.00%
2022/08/08	3	28.80	7.8	28.63	28.70	-4.8	2,003	-0.24%
2022/08/04	3	27.68	0	0.00	28.00	3	2,026	0.15%
2022/07/25	0	0.00	1	27.95	28.05	-1	2,244	-0.04%
2022/07/22	4	28.30	10	28.25	28.20	-6	2,242	-0.27%
2022/07/18	0.4	27.00	11	27.00	27.05	-10.6	2,256	-0.47%
2022/07/15	1	26.80	11	27.00	27.00	-10	2,247	-0.44%
2022/07/12	2	26.60	0	0.00	26.45	2	2,285	0.09%
2022/07/07	0	0.00	2	26.78	27.40	-2	2,322	-0.09%
2022/07/06	5	26.80	0	0.00	26.75	5	2,338	0.21%
2022/07/01	9	27.26	0	0.00	26.80	9	2,488	0.36%
2022/06/30	3	27.63	5	27.46	27.45	-2	2,556	-0.08%
2022/06/29	2	28.15	0	0.00	28.10	2	2,619	0.08%
2022/06/27	0.1	28.70	28.3	28.70	28.80	-28.2	2,991	-0.94%
2022/06/24	0	0.00	5	28.45	28.45	-5	3,084	-0.16%
2022/06/23	5	28.35	0	0.00	28.20	5	3,156	0.16%
2022/06/22	11.3	28.57	12.1	28.44	28.35	-0.9	3,196	-0.03%
2022/06/21	12	28.64	10	28.62	28.70	2	3,201	0.06%
2022/06/20	1	27.40	0	0.00	27.20	1	3,068	0.03%
2022/06/16	3	27.90	0	0.00	27.65	3	3,073	0.10%
2022/06/15	1	28.00	0	0.00	28.10	1	3,108	0.03%
2022/06/14	2	27.70	2	27.70	27.90	0	3,145	0.00%
2022/06/13	7	27.90	6	27.87	27.90	1	3,175	0.03%
2022/06/09	3	27.90	0	0.00	28.00	3	3,220	0.09%
2022/06/07	3	27.80	0	28.05	28.00	3	3,332	0.09%
2022/06/06	2.1	27.90	0	0.00	27.85	2.1	3,402	0.06%
2022/06/01	0.1	28.30	0	0.00	28.15	0.1	3,742	0.00%
2022/05/31	0.3	27.90	0	0.00	28.00	0.3	3,798	0.01%
2022/05/30	1	27.90	0	0.00	27.85	1	3,867	0.03%
2022/05/27	0	0.00	0.4	27.50	27.60	-0.4	3,954	-0.01%
2022/05/20	1.1	27.00	1	27.15	27.10	0.1	4,512	0.00%
2022/05/19	0	0.00	7	26.87	26.90	-7	4,639	-0.15%
2022/05/18	2.1	27.00	0	0.00	27.20	2.1	4,660	0.05%
2022/05/17	3	27.03	0	0.00	27.05	3	4,720	0.06%
2022/05/16	1	26.90	0	0.00	26.85	1	4,764	0.02%
2022/05/12	1	26.15	1	26.10	26.15	0	4,878	0.00%
2022/05/11	0.6	26.80	2	27.00	26.65	-1.5	4,858	-0.03%
2022/05/10	0	0.00	7	26.88	27.15	-7	4,843	-0.14%
2022/05/09	0	0.00	1	27.55	27.50	-1	4,832	-0.02%
2022/05/06	2	27.75	15	27.98	27.85	-13	4,838	-0.27%
2022/05/04	0	0.00	2	28.10	28.00	-2	4,843	-0.04%
2022/05/03	1	27.70	5	27.92	27.95	-4	4,898	-0.08%
2022/04/29	1	27.85	2	28.05	27.75	-1	4,951	-0.02%
2022/04/28	1.2	27.73	3	27.85	27.80	-1.9	4,978	-0.04%
2022/04/27	1.2	27.68	2	27.45	27.80	-0.8	5,007	-0.02%
2022/04/26	0.2	28.10	0	0.00	28.00	0.2	5,007	0.00%
2022/04/19	0	0.00	8	28.44	28.35	-8	5,190	-0.15%
2022/04/18	0.1	28.15	0	0.00	28.10	0.1	5,247	0.00%
2022/04/15	2	28.30	0	0.00	28.35	2	5,300	0.04%
2022/04/14	2	28.50	0	0.00	28.55	2	5,386	0.04%
2022/04/11	2	28.23	0	0.00	28.20	2	5,506	0.04%
2022/04/08	3	28.20	0	0.00	28.20	3	5,630	0.05%
2022/04/07	0	0.00	83	28.65	28.25	-83	5,830	-1.42%
2022/04/06	9.2	28.83	0	0.00	28.90	9.2	6,006	0.15%
2022/04/01	2.2	29.26	9	29.27	29.35	-6.8	6,019	-0.11%
2022/03/31	3.2	29.65	13	29.64	29.55	-9.8	6,065	-0.16%
2022/03/30	17.8	31.84	0	0.00	31.75	17.8	5,901	0.30%
2022/03/29	6.6	31.96	13	31.96	31.85	-6.4	5,822	-0.11%
2022/03/28	6.2	32.04	0	0.00	32.05	6.2	5,755	0.11%
2022/03/25	3	32.60	0	0.00	32.40	3	5,732	0.05%
2022/03/23	1.2	32.25	1.6	32.28	32.30	-0.3	6,297	-0.01%
2022/03/22	0	0.00	1	32.00	32.20	-1	6,533	-0.02%
2022/03/21	2	32.00	1	32.05	32.00	1	6,617	0.02%
2022/03/18	8	32.05	0	0.00	31.75	8	6,829	0.12%
2022/03/17	33	31.95	5	32.02	32.00	28	7,234	0.39%
2022/03/16	2.1	31.61	10	31.80	31.80	-7.9	7,434	-0.11%
2022/03/14	0.3	31.90	0	0.00	32.05	0.3	7,549	0.00%
2022/03/11	1	31.75	0	0.00	31.75	1	7,637	0.01%
2022/03/10	10	31.90	3	31.80	31.85	7	7,640	0.09%
2022/03/09	6	31.38	0	0.00	31.45	6	7,658	0.08%
2022/03/08	27.1	31.24	2	31.65	31.20	25.1	7,690	0.33%
2022/03/07	0	0.00	18	32.33	32.35	-18	7,534	-0.24%
2022/03/04	1	33.10	2	33.05	33.05	-1	7,568	-0.01%
2022/03/03	4	33.00	2.1	32.95	33.05	1.9	7,699	0.02%
2022/03/02	1.1	32.31	7	32.69	32.70	-6	7,913	-0.08%
2022/03/01	11.1	32.45	6.7	32.69	32.60	4.4	8,286	0.05%
2022/02/25	2	33.60	4	33.90	33.55	-2	8,201	-0.02%
2022/02/24	3	33.92	23	33.70	33.70	-20	8,397	-0.24%
2022/02/22	6	33.88	0	0.00	33.95	6	10,310	0.06%
2022/02/21	2	34.10	6	34.23	34.45	-4	10,599	-0.04%
2022/02/18	1	33.80	0	0.00	33.95	1	11,073	0.01%
2022/02/17	5	34.08	1	34.10	34.00	4	11,685	0.03%
2022/02/16	0	0.00	4	34.13	34.00	-4	11,823	-0.03%
2022/02/15	7	33.94	0	34.20	33.75	7	12,048	0.06%
2022/02/14	2	33.80	5	33.45	33.90	-3	11,967	-0.03%
2022/02/10	1	33.46	0	0.00	33.70	1	11,976	0.01%
2022/02/09	0.4	33.70	0	0.00	33.75	0.4	11,960	0.00%
2022/02/08	0	0.00	5	33.46	33.50	-5	11,952	-0.04%
2022/02/07	0	0.00	2	33.00	33.00	-2	11,982	-0.02%
2022/01/26	0	0.00	6	32.33	32.30	-6	12,069	-0.05%
2022/01/25	2	32.28	39	32.36	32.25	-37	12,060	-0.31%
2022/01/24	2	32.80	2	32.85	32.80	0	12,018	0.00%
2022/01/20	0	0.00	0	33.63	33.75	0	11,943	0.00%
2022/01/19	0	33.60	0	0.00	33.50	0	11,931	0.00%
2022/01/18	5	33.75	2.3	33.84	33.75	2.7	11,920	0.02%
2022/01/17	0	0.00	2	33.50	33.60	-2	11,862	-0.02%
2022/01/14	6.1	33.01	11	33.00	33.00	-4.9	11,802	-0.04%
2022/01/13	13.1	33.43	0	0.00	33.50	13.1	11,708	0.11%
2022/01/12	0.1	33.55	1	33.40	33.40	-1	11,669	-0.01%
2022/01/11	6.1	33.56	0	0.00	33.50	6.1	11,629	0.05%
2022/01/10	13.1	33.56	11	33.69	33.65	2.1	11,562	0.02%
2022/01/07	6	34.05	0	0.00	33.80	6	11,500	0.05%
2022/01/06	21	34.11	3	34.45	34.45	18	11,401	0.16%
2022/01/05	3	34.33	3.1	34.20	34.20	-0.1	11,325	0.00%
2022/01/04	1	34.50	1	34.50	34.50	0	11,295	0.00%
2022/01/03	20	34.77	23	34.70	34.50	-3	11,256	-0.03%
2021/12/30	45	35.04	5	35.12	35.20	40	11,091	0.36%
2021/12/29	15	34.83	70	34.90	34.95	-55	10,858	-0.51%
2021/12/28	12	34.50	7	34.46	34.50	5	10,623	0.05%
2021/12/27	0	0.00	13.3	34.29	34.35	-13.3	10,562	-0.13%
2021/12/24	5	33.87	3	33.95	33.80	2	10,479	0.02%
2021/12/23	0	0.00	0	33.90	34.00	0	10,452	0.00%
2021/12/22	13	33.83	8	33.80	33.70	5	10,393	0.05%
2021/12/21	1	33.70	1.7	33.85	33.90	-0.7	10,374	-0.01%
2021/12/20	5.7	33.65	15	33.66	33.70	-9.4	10,357	-0.09%
2021/12/17	16	34.56	8	34.64	34.10	8	10,305	0.08%
2021/12/16	17	34.16	21.1	34.25	34.40	-4.1	9,813	-0.04%
2021/12/15	5.2	33.86	2	34.00	33.70	3.2	9,596	0.03%
2021/12/14	7	33.83	22	33.81	33.85	-15	9,587	-0.16%
2021/12/13	24	34.29	15.1	34.19	34.10	8.9	9,414	0.09%
2021/12/10	17.1	33.35	10.9	33.30	33.40	6.3	9,008	0.07%
2021/12/09	0	0.00	2	32.80	32.75	-2	8,775	-0.02%
2021/12/08	0	32.70	3	32.73	32.70	-3	8,721	-0.03%
2021/12/07	7.4	32.80	5.3	32.75	32.80	2.1	8,643	0.02%
2021/12/06	0.2	32.29	0	0.00	32.30	0.2	8,531	0.00%
2021/12/03	2	32.00	1	32.20	32.20	1	8,534	0.01%
2021/12/02	4	31.85	9	31.84	31.70	-5	8,484	-0.06%
2021/12/01	14.6	31.81	1	32.10	32.15	13.6	8,477	0.16%
2021/11/30	10	32.21	12	32.13	32.00	-2	8,680	-0.02%
2021/11/29	11.1	31.92	33	31.55	31.70	-21.9	8,595	-0.25%
2021/11/26	33.2	32.04	11	31.99	32.00	22.2	8,421	0.26%
2021/11/25	41.4	33.61	23.8	33.06	32.90	17.6	8,127	0.22%
2021/11/24	11.1	33.76	9.1	33.85	34.00	1.9	7,668	0.03%
2021/11/23	18.1	34.06	19	34.01	33.90	-0.9	7,460	-0.01%
2021/11/22	44.1	34.30	23	34.23	34.50	21.1	7,209	0.29%
2021/11/19	42	34.07	51.4	34.33	34.40	-9.4	6,688	-0.14%
2021/11/18	11	32.17	4	31.66	32.10	7	5,175	0.14%
2021/11/17	16	32.13	15	31.90	31.75	1	4,806	0.02%
2021/11/16	3	31.37	34.3	31.07	32.10	-31.3	4,217	-0.74%
2021/11/15	12	30.06	3	30.17	30.10	9	3,605	0.25%
2021/11/12	11	29.81	16	29.70	29.70	-5	3,436	-0.15%
2021/11/11	0	0.00	11	29.15	29.10	-11	3,242	-0.34%
2021/11/10	0	0.00	7	29.20	29.25	-7	3,266	-0.21%
2021/11/09	4.2	29.07	0	0.00	29.05	4.2	3,292	0.13%
2021/11/08	8	28.93	0.4	28.85	28.90	7.6	3,265	0.23%
2021/11/05	5	28.85	0	0.00	28.90	5	3,284	0.15%
2021/11/04	14	29.05	3	29.20	28.90	11	3,313	0.33%
2021/11/03	3	28.95	0	0.00	29.25	3	3,272	0.09%
2021/10/29	0	0.00	2	28.75	28.75	-2	3,165	-0.06%
2021/10/28	2	28.45	3	28.47	28.60	-1	3,143	-0.03%
2021/10/27	0	0.00	1	28.45	28.55	-1	3,137	-0.03%
2021/10/26	2	28.45	0	0.00	28.35	2	3,135	0.06%
2021/10/25	0	0.00	2	28.10	28.20	-2	3,120	-0.06%
2021/10/20	5	28.27	1	28.30	28.25	4	3,280	0.12%
2021/10/18	0	0.00	1	28.35	28.30	-1	3,356	-0.03%
2021/10/12	2	28.00	3	28.25	28.35	-1	3,804	-0.03%
2021/10/07	0	0.00	0.8	28.00	28.00	-0.8	4,040	-0.02%
2021/10/05	1	27.40	1	27.60	27.75	0	5,994	0.00%
2021/10/04	2.1	27.80	2	27.70	27.70	0.1	5,984	0.00%
2021/10/01	2	28.35	7	28.14	28.05	-5	5,963	-0.08%
2021/09/29	0	0.00	4	28.70	28.60	-4	5,954	-0.07%
2021/09/27	4	29.00	1	29.10	28.95	3	5,926	0.05%
2021/09/24	3	29.00	6	29.07	29.05	-3	5,964	-0.05%
2021/09/17	0	0.00	1	28.80	28.75	-1	5,835	-0.02%
2021/09/16	0	0.00	5.7	28.77	28.70	-5.7	5,753	-0.10%
2021/09/15	3	28.50	0	0.00	28.30	3	5,696	0.05%
2021/09/14	0	0.00	2	28.15	28.20	-2	5,662	-0.04%
2021/09/13	5	28.05	2	28.05	28.10	3	5,666	0.05%
2021/09/10	3	28.20	0	0.00	28.15	3	5,659	0.05%
2021/09/08	0	0.00	3	28.30	28.30	-3	5,646	-0.05%
2021/09/07	23	28.59	0	0.00	28.70	23	5,619	0.41%
2021/09/06	6	29.00	10.1	29.00	28.80	-4.1	5,621	-0.07%
2021/09/03	3	28.95	1	28.95	28.95	2	5,543	0.04%
2021/09/01	2	28.05	0	0.00	28.05	2	5,276	0.04%
2021/08/31	0	0.00	3	27.80	27.90	-3	5,270	-0.06%
2021/08/30	1	27.75	0	0.00	27.80	1	5,344	0.02%
2021/08/26	0	0.00	2.2	27.85	27.80	-2.2	5,434	-0.04%
2021/08/25	0	0.00	2	27.90	27.90	-2	5,458	-0.04%
2021/08/24	0	0.00	4	27.60	27.60	-4	5,518	-0.07%
2021/08/23	1	27.55	0	0.00	27.55	1	5,549	0.02%
2021/08/20	1	27.05	0	0.00	27.00	1	5,554	0.02%
2021/08/19	1	27.35	2	27.30	27.10	-1	5,566	-0.02%
2021/08/18	2	27.15	0	0.00	27.60	2	5,550	0.04%
2021/08/17	1	27.65	5	27.55	27.50	-4	5,566	-0.07%
2021/08/16	0	28.05	0	0.00	27.90	0	5,546	0.00%
2021/08/13	23	28.55	56	28.42	28.30	-33	5,520	-0.60%
2021/08/11	5	27.80	2	27.75	27.80	3	5,515	0.05%
2021/08/10	1	27.95	3	28.00	27.95	-2	5,556	-0.04%
2021/08/09	2	28.55	0	0.00	28.50	2	5,694	0.04%
2021/08/06	3	28.75	1	28.80	28.80	2	5,769	0.03%
2021/08/02	28	28.39	0	0.00	28.40	28	6,269	0.45%
2021/07/28	1	28.30	0	0.00	28.35	1	6,441	0.02%
2021/07/27	0	0.00	31	28.70	28.80	-31	6,594	-0.47%
2021/07/26	5	28.24	5	28.15	28.25	0	6,646	0.00%
2021/07/23	0	0.00	7	28.00	28.25	-7	7,059	-0.10%
2021/07/22	10	28.05	1	27.95	27.90	9	7,312	0.12%
2021/07/21	30	27.96	8	27.80	27.90	22	7,324	0.30%
2021/07/20	4	28.13	8	28.10	28.10	-4	7,314	-0.05%
2021/07/19	3	28.47	5	28.63	28.45	-2	7,288	-0.03%
2021/07/16	2	29.15	5.4	29.11	29.10	-3.4	7,285	-0.05%
2021/07/15	3	29.20	8	29.39	29.50	-5	7,344	-0.07%
2021/07/14	5	29.58	5	29.30	29.25	0	7,416	0.00%
2021/07/13	71	31.03	86	30.77	29.55	-15	7,341	-0.20%
2021/07/12	11	29.94	79.7	29.19	30.45	-68.7	5,937	-1.16%
2021/07/09	0	27.95	1	28.15	28.15	-1	5,467	-0.02%
2021/07/08	1	28.05	6	28.14	28.05	-5	5,561	-0.09%
2021/07/07	0	0.00	1	28.05	27.95	-1	5,654	-0.02%
2021/07/06	2	28.10	1	28.15	28.05	1	5,724	0.02%
2021/07/05	0	0.00	2	28.00	28.00	-2	5,777	-0.03%
2021/07/02	3	28.05	0	0.00	27.90	3	5,812	0.05%
2021/07/01	3	28.08	0	0.00	28.00	3	5,852	0.05%
2021/06/30	5	27.55	5	27.50	27.60	0	5,848	0.00%
2021/06/29	2	27.58	11	27.69	27.55	-9	5,913	-0.15%
2021/06/28	20	27.68	0	0.00	27.70	20	5,966	0.34%
2021/06/25	1	27.75	0	0.00	27.75	1	6,021	0.02%
2021/06/24	11	27.73	1	27.80	27.80	10	6,065	0.16%
2021/06/23	10	27.70	0	0.00	27.80	10	6,143	0.16%
2021/06/22	0	0.00	10	27.70	27.70	-10	6,248	-0.16%
2021/06/21	1	27.60	1	27.60	27.65	0	6,351	0.00%
2021/06/18	2	27.80	0	0.00	28.00	2	6,456	0.03%
2021/06/17	0	0.00	4	27.71	27.90	-4	6,533	-0.06%
2021/06/15	2	27.90	30	27.85	27.90	-28	6,659	-0.42%
2021/06/10	10	27.53	5	27.55	27.55	5	6,765	0.07%
2021/06/09	25	27.79	1	27.70	27.70	24	6,812	0.35%
2021/06/08	7	27.85	0	0.00	27.90	7	6,922	0.10%
2021/06/07	4	27.81	2	28.00	28.00	2	7,096	0.03%
2021/06/04	7	28.70	0	0.00	28.60	7	7,217	0.10%
2021/06/03	0	0.00	6	28.52	28.65	-6	7,636	-0.08%
2021/06/02	0	0.00	1	28.25	28.20	-1	7,630	-0.01%
2021/06/01	4	28.20	0	0.00	28.20	4	7,645	0.05%
2021/05/28	4	28.23	1	28.20	28.20	3	7,626	0.04%
2021/05/24	0	0.00	21	27.37	27.90	-21	7,959	-0.26%
2021/05/20	1	27.05	0	0.00	27.00	1	8,340	0.01%
2021/05/18	20	26.90	0	0.00	27.00	20	8,339	0.24%
2021/05/17	3	25.95	0	0.00	25.65	3	8,341	0.04%
2021/05/14	1	27.05	1	27.45	27.45	0	8,180	0.00%
2021/05/13	3	26.75	0	0.00	27.00	3	8,103	0.04%
2021/05/12	3	27.42	5	27.76	27.45	-2	7,988	-0.03%
2021/05/11	0	0.00	4	28.70	28.60	-4	7,759	-0.05%
2021/05/10	0	0.00	16	29.08	29.00	-16	7,676	-0.21%
2021/05/06	7	28.86	0	0.00	28.90	7	7,676	0.09%
2021/05/05	3	28.90	0	0.00	28.80	3	7,625	0.04%
2021/05/04	2	28.83	28	28.76	28.85	-26	7,576	-0.34%
2021/05/03	3	30.02	18	29.98	29.75	-15	7,425	-0.20%
2021/04/29	32	30.63	12	30.86	30.60	20	7,303	0.27%
2021/04/28	2.2	30.11	22	30.13	30.30	-19.8	6,924	-0.29%
2021/04/26	2	29.38	1	29.35	29.40	1	6,735	0.01%
2021/04/23	5	29.25	6	29.50	29.35	-1	6,707	-0.01%
2021/04/22	6	29.82	78.6	29.75	29.35	-72.6	6,801	-1.07%
2021/04/21	12	29.83	14	29.97	30.15	-2	6,734	-0.03%
2021/04/20	0	0.00	9	29.69	29.80	-9	6,621	-0.14%
2021/04/19	0	0.00	4.3	29.34	29.35	-4.3	6,537	-0.07%
2021/04/16	0	0.00	6	29.07	29.15	-6	6,590	-0.09%
2021/04/14	7	28.67	6	28.91	28.65	1	6,617	0.02%
2021/04/13	2	29.05	3	29.15	28.90	-1	6,607	-0.02%
2021/04/12	9	29.37	30	29.35	29.30	-21	6,532	-0.32%
2021/04/09	0	0.00	21	29.25	29.45	-21	6,479	-0.32%
2021/04/08	0	0.00	2	29.18	29.20	-2	6,460	-0.03%
2021/04/07	2	29.00	1	29.00	29.15	1	6,483	0.02%
2021/04/06	7	29.16	0	0.00	29.05	7	6,496	0.11%
2021/04/01	8	29.08	9.1	29.09	29.15	-1.1	6,453	-0.02%
2021/03/31	0	0.00	2	28.80	28.85	-2	6,398	-0.03%
2021/03/30	0	0.00	5.8	28.69	28.70	-5.8	6,349	-0.09%
2021/03/29	52	28.65	6	28.65	28.65	46	6,295	0.73%
2021/03/26	3	28.57	6.2	28.70	28.60	-3.2	6,283	-0.05%
2021/03/25	13	28.67	0	0.00	28.65	13	6,276	0.21%
2021/03/24	13	29.31	30	29.35	29.30	-17	6,234	-0.27%
2021/03/23	21	29.21	12	29.10	29.25	9	6,178	0.15%
2021/03/22	3	28.85	0	0.00	28.95	3	6,122	0.05%
2021/03/19	3	28.95	1	28.95	29.10	2	6,135	0.03%
2021/03/18	17	29.07	0	0.00	29.05	17	6,113	0.28%
2021/03/17	5	29.05	0	0.00	29.10	5	6,181	0.08%
2021/03/16	1	29.15	0	0.00	29.15	1	6,395	0.02%
2021/03/15	2	29.05	3	29.03	29.10	-1	6,548	-0.02%
2021/03/12	21	28.71	3	28.58	28.95	18	7,216	0.25%
2021/03/11	34	28.83	2.1	28.89	28.80	31.9	7,457	0.43%
2021/03/10	16	28.70	20.4	28.65	28.80	-4.4	7,347	-0.06%
2021/03/09	31	28.34	3	28.45	28.45	28	7,224	0.39%
2021/03/08	5	30.35	0	0.00	30.30	5	6,814	0.07%
2021/03/05	30	30.20	0	0.00	30.30	30	6,822	0.44%
2021/03/04	6	30.38	15	30.35	30.40	-9	6,845	-0.13%
2021/03/03	0	0.00	6	30.58	30.60	-6	6,834	-0.09%
2021/03/02	8	30.96	7	31.11	30.60	1	6,832	0.01%
2021/02/26	3	30.35	3	30.50	30.95	0	6,770	0.00%
2021/02/25	0	0.00	10	30.55	30.65	-10	6,746	-0.15%
2021/02/24	4	30.63	37	30.69	30.50	-33	6,816	-0.48%
2021/02/23	19	30.97	70	30.83	31.00	-51	6,687	-0.76%
2021/02/22	7	30.09	40	30.17	30.25	-33	6,367	-0.52%
2021/02/19	4	29.69	18	29.79	29.90	-14	6,263	-0.22%
2021/02/18	0	0.00	3	29.48	29.65	-3	6,260	-0.05%
2021/02/17	4	29.35	11	29.45	29.40	-7	6,317	-0.11%
2021/02/05	1	29.20	0	0.00	29.25	1	6,284	0.02%
2021/02/04	7	29.19	0	0.00	29.15	7	6,286	0.11%
2021/02/03	5	29.32	1	29.30	29.30	4	6,351	0.06%
2021/02/02	7	29.29	0	0.00	29.25	7	6,382	0.11%
2021/02/01	3	28.83	0	0.00	29.00	3	6,387	0.05%
2021/01/29	0.3	29.25	10	29.15	29.10	-9.7	6,375	-0.15%
2021/01/28	0	0.00	7	29.25	29.30	-7	6,332	-0.11%
2021/01/27	2	29.45	1	29.50	29.45	1	6,298	0.02%
2021/01/26	3	29.45	4	29.35	29.35	-1	6,288	-0.02%
2021/01/25	3	29.30	0.6	29.40	29.50	2.4	6,277	0.04%
2021/01/22	5	29.25	2	29.15	29.30	3	6,252	0.05%
2021/01/21	2	29.28	6	29.29	29.20	-4	6,236	-0.06%
2021/01/20	10	29.40	2	29.55	29.15	8	6,197	0.13%
2021/01/19	2.1	29.90	0	0.00	29.80	2.1	6,118	0.03%
2021/01/18	3	29.50	1	29.70	29.90	2	6,074	0.03%
2021/01/15	21	30.24	25	29.85	29.85	-4	6,042	-0.07%
2021/01/14	1	30.05	6	30.01	30.05	-5	5,906	-0.08%
2021/01/13	20	29.86	13.3	29.82	29.85	6.7	5,892	0.11%
2021/01/12	13	29.86	3	29.72	29.80	10	5,874	0.17%
2021/01/11	26	29.97	21.3	29.95	30.15	4.7	5,800	0.08%
2021/01/08	3	29.30	1	29.40	29.40	2	5,671	0.04%
2021/01/07	2	29.40	5	29.45	29.40	-3	5,610	-0.05%
2021/01/06	11	29.60	0	0.00	29.40	11	5,588	0.20%
2021/01/05	6	29.47	0.1	29.50	29.60	5.9	5,539	0.11%
2020/12/31	1	29.70	0.1	29.50	29.50	0.9	5,528	0.02%
2020/12/30	23	29.65	0	0.00	29.65	23	5,496	0.42%
2020/12/29	1	29.20	1	29.20	29.30	0	5,419	0.00%
2020/12/28	0	0.00	55	29.40	29.40	-55	5,366	-1.02%
2020/12/25	13	29.38	0	0.00	29.30	13	5,361	0.24%
2020/12/24	3	29.15	0	0.00	29.20	3	5,336	0.06%
2020/12/23	4	29.15	0	0.00	29.15	4	5,323	0.08%
2020/12/22	6	29.09	15	29.05	29.00	-9	5,341	-0.17%
2020/12/21	4	29.10	8.9	29.15	29.20	-4.9	5,356	-0.09%
2020/12/18	1	29.30	1	29.40	29.40	0	5,325	0.00%
2020/12/17	8	29.19	0	0.00	29.20	8	5,288	0.15%
2020/12/16	6.4	29.31	2.2	29.35	29.40	4.2	5,248	0.08%
2020/12/15	8	29.33	0	0.00	29.25	8	5,195	0.15%
2020/12/14	1.1	29.81	1	30.05	29.80	0.1	5,096	0.00%
2020/12/11	11	29.80	7	30.00	29.70	4	5,063	0.08%
2020/12/10	29	30.08	11	30.11	30.05	18	4,961	0.36%
2020/12/09	20.1	31.21	5.1	31.14	31.15	15	4,696	0.32%
2020/12/08	117	32.11	149	32.40	31.75	-32	4,523	-0.71%	大買/大賣/
2020/12/07	18	30.71	21	30.79	31.25	-3	3,891	-0.08%
2020/12/04	7.1	29.84	3.1	29.82	29.90	4	3,535	0.11%
2020/12/03	2	29.88	0.1	29.70	29.65	1.9	3,472	0.06%
2020/12/02	5	29.55	5	29.60	29.60	0	3,435	0.00%
2020/12/01	1	29.55	14.6	29.63	29.65	-13.6	3,423	-0.40%
2020/11/30	0	0.00	0.2	29.85	29.50	-0.2	3,409	-0.01%
2020/11/27	1.1	29.74	7	29.75	29.75	-5.9	3,366	-0.18%
2020/11/26	1	29.60	5.5	29.69	29.65	-4.5	3,339	-0.13%
2020/11/25	6.1	29.48	2	29.58	29.65	4.1	3,340	0.12%
2020/11/24	1	29.70	14	29.86	29.60	-13	3,319	-0.39%
2020/11/23	0	0.00	7	29.43	29.60	-7	3,263	-0.21%
2020/11/19	10	29.20	1	29.20	29.20	9	3,269	0.28%
2020/11/18	1.7	29.10	6.2	29.14	29.20	-4.5	3,272	-0.14%
2020/11/16	1	29.10	0	0.00	29.10	1	3,409	0.03%
2020/11/13	0	0.00	2	29.35	29.35	-2	3,388	-0.06%
2020/11/11	0	0.00	3.2	29.20	29.35	-3.2	3,394	-0.10%
2020/11/10	0.1	28.90	7	28.99	29.00	-6.9	3,365	-0.21%
2020/11/09	0	0.00	7	29.05	28.90	-7	3,523	-0.20%
2020/11/06	0	0.00	2	29.00	28.85	-2	3,665	-0.05%
2020/11/05	0	0.00	10	28.80	28.80	-10	3,655	-0.27%
2020/11/03	10	28.70	0	0.00	28.70	10	3,685	0.27%
2020/11/02	1	28.20	0	0.00	28.30	1	3,703	0.03%
2020/10/30	1	28.25	0.3	28.40	28.20	0.7	3,715	0.02%
2020/10/28	1.1	28.69	0	0.00	28.60	1.1	3,746	0.03%
2020/10/22	4	28.88	0	0.00	28.95	4	3,904	0.10%
2020/10/21	4	29.15	3	29.28	28.95	1	4,020	0.02%
2020/10/20	4	28.78	4.4	28.85	28.90	-0.4	4,113	-0.01%
2020/10/19	0	0.00	3	28.70	28.70	-3	4,135	-0.07%
2020/10/16	7	28.56	2	28.55	28.60	5	4,213	0.12%
2020/10/14	0	0.00	8	28.54	28.55	-8	4,286	-0.19%
2020/10/12	6	28.61	1	28.60	28.40	5	4,435	0.11%
2020/10/08	5	28.55	0	0.00	28.55	5	4,601	0.11%
2020/10/07	0	0.00	3	28.70	28.70	-3	4,946	-0.06%
2020/10/06	1	28.50	5	28.55	28.50	-4	5,298	-0.08%
2020/10/05	6	28.65	0	0.00	28.40	6	5,617	0.11%
2020/09/30	0	0.00	2	28.50	28.60	-2	5,762	-0.03%
2020/09/28	1	27.70	0	0.00	28.05	1	6,101	0.02%
2020/09/24	7	27.77	3	27.65	27.65	4	6,527	0.06%
2020/09/23	1	28.30	0	0.00	28.15	1	6,661	0.02%
2020/09/22	0	0.00	22	28.45	28.45	-22	6,755	-0.33%
2020/09/21	0	0.00	3	29.02	28.90	-3	6,889	-0.04%
2020/09/18	3	28.90	92	28.95	28.95	-89	7,011	-1.27%
2020/09/17	4	28.88	112.5	28.90	28.85	-108.5	7,138	-1.52%	大賣/鉅額交易
2020/09/16	0.4	28.90	0	0.00	28.85	0.4	7,190	0.01%
2020/09/15	11	28.95	0	0.00	28.85	11	7,247	0.15%
2020/09/14	1	29.00	0	0.00	29.00	1	7,430	0.01%
2020/09/11	12.9	29.03	1	29.10	29.00	11.9	7,485	0.16%
2020/09/10	68	29.01	18	29.09	29.10	50	7,510	0.67%
2020/09/09	20	28.33	0	0.00	28.55	20	7,488	0.27%
2020/09/08	10	28.65	0	0.00	28.60	10	7,595	0.13%
2020/09/07	120	28.52	0	0.00	28.45	120	7,756	1.55%	大買/鉅額交易
2020/09/04	3	28.40	1.7	28.48	28.50	1.3	7,924	0.02%
2020/09/03	1	28.95	10	29.05	28.70	-9	8,277	-0.11%
2020/09/02	5	28.82	0	0.00	28.85	5	8,345	0.06%
2020/08/31	1	28.90	0	0.00	28.90	1	8,629	0.01%
2020/08/28	0	29.15	23	28.91	29.15	-23	8,671	-0.26%
2020/08/27	1	28.85	0	0.00	28.85	1	8,748	0.01%
2020/08/26	2	28.85	14	28.90	28.95	-12	8,858	-0.14%
2020/08/25	0.3	28.40	2	28.23	28.35	-1.7	8,837	-0.02%
2020/08/24	2	28.05	0	0.00	28.10	2	9,028	0.02%
2020/08/21	7	28.02	0	0.00	27.95	7	9,124	0.08%
2020/08/20	15	27.94	6	27.82	27.75	9	9,210	0.10%
2020/08/19	6	28.61	1.4	28.71	28.45	4.6	9,233	0.05%
2020/08/18	1	28.75	1.1	28.76	28.75	-0.1	9,372	0.00%
2020/08/17	15.5	28.85	3	28.88	28.85	12.5	9,759	0.13%
2020/08/14	7	28.46	0	0.00	28.45	7	10,623	0.07%
2020/08/13	8	28.44	35	28.40	28.25	-27	10,698	-0.25%
2020/08/12	23	28.81	0.1	28.85	28.75	22.9	10,562	0.22%
2020/08/11	1	29.50	2	29.58	29.40	-1	10,458	-0.01%
2020/08/07	3	29.25	7	29.29	29.25	-4	10,807	-0.04%
2020/08/06	2	29.50	6	29.50	29.40	-4	10,949	-0.04%
2020/08/05	11	29.28	0	0.00	29.35	11	11,121	0.10%
2020/08/04	2	29.20	0	0.00	29.30	2	11,202	0.02%
2020/08/03	12	29.23	0	0.00	29.20	12	11,308	0.11%
2020/07/31	0	0.00	3	29.28	29.55	-3	11,359	-0.03%
2020/07/30	5	29.20	0	0.00	29.15	5	11,446	0.04%
2020/07/29	5	28.45	2	29.03	29.00	3	11,475	0.03%
2020/07/28	11	28.57	1	28.75	28.25	10	11,504	0.09%
2020/07/27	22	28.55	2	28.60	28.55	20	11,547	0.17%
2020/07/24	18	29.18	1	29.30	29.00	17	11,509	0.15%
2020/07/23	1	29.65	3	29.65	29.60	-2	11,390	-0.02%
2020/07/22	34	29.69	1	29.75	29.75	33	11,429	0.29%
2020/07/21	0	0.00	2	29.95	29.85	-2	11,397	-0.02%
2020/07/20	2	29.45	4	29.43	29.65	-2	11,411	-0.02%
2020/07/17	41	29.80	1	29.75	29.55	40	11,486	0.35%
2020/07/16	2	29.95	2	30.05	30.15	0	11,564	0.00%
2020/07/15	11	30.00	4	30.41	29.85	7	11,684	0.06%
2020/07/14	36	30.12	20	30.35	30.35	16	11,764	0.14%
2020/07/13	48	34.16	32	34.01	34.20	16	11,554	0.14%
2020/07/10	22	33.93	51	33.91	33.90	-29	11,409	-0.25%
2020/07/09	1	33.45	0	0.00	33.55	1	11,334	0.01%
2020/07/08	35	33.43	2	33.50	33.55	33	11,280	0.29%
2020/07/07	11	33.47	19.1	33.57	33.35	-8.1	11,272	-0.07%
2020/07/06	6	33.97	30	33.91	33.95	-24	11,266	-0.21%
2020/07/03	21	32.99	18	32.96	33.30	3	11,364	0.03%
2020/07/02	10	32.52	6	32.74	32.75	4	11,254	0.04%
2020/07/01	3	32.50	0	0.00	32.40	3	11,141	0.03%
2020/06/30	45	32.39	5	32.53	32.40	40	11,075	0.36%
2020/06/29	0	0.00	11	32.33	32.25	-11	11,012	-0.10%
2020/06/24	7	31.99	12	31.96	32.15	-5	10,937	-0.05%
2020/06/23	1	31.40	0	0.00	31.45	1	10,969	0.01%
2020/06/22	0	0.00	3	31.70	31.60	-3	11,028	-0.03%
2020/06/19	8	31.39	0	0.00	31.45	8	11,190	0.07%
2020/06/18	3	31.37	1	31.35	31.45	2	11,126	0.02%
2020/06/17	15	31.43	0	0.00	31.30	15	11,142	0.13%
2020/06/16	14	31.37	3.1	31.50	31.55	11	11,267	0.10%
2020/06/15	8	31.21	0	0.00	31.05	8	11,582	0.07%
2020/06/12	14	31.13	14	31.43	31.50	0	11,701	0.00%
2020/06/11	30	32.10	61	32.42	32.05	-31	11,810	-0.26%
2020/06/10	26	32.77	23	32.81	32.80	3	11,843	0.03%
2020/06/09	5	32.27	11	32.34	32.35	-6	11,888	-0.05%
2020/06/08	13	32.18	0	0.00	32.10	13	12,160	0.11%
2020/06/05	9	32.28	15.3	32.37	32.55	-6.3	12,335	-0.05%
2020/06/04	1	32.05	3.9	32.12	32.20	-2.9	12,519	-0.02%
2020/06/03	4	32.01	8	32.06	31.95	-4	12,684	-0.03%
2020/06/02	31	32.00	37	31.95	31.95	-6	12,674	-0.05%
2020/06/01	4	32.35	2	32.38	32.35	2	12,701	0.02%
2020/05/29	4	32.63	29.4	32.25	32.30	-25.4	12,842	-0.20%
2020/05/28	6	32.20	11	32.10	32.05	-5	13,010	-0.04%
2020/05/27	6	32.14	8	32.42	32.05	-2	13,239	-0.02%
2020/05/26	36	32.31	13	32.30	32.10	23	13,584	0.17%
2020/05/25	11	32.22	6	32.16	32.35	5	13,635	0.04%
2020/05/22	24	32.75	9	32.91	32.40	15	13,734	0.11%
2020/05/21	21	33.07	38	32.62	33.30	-17	13,906	-0.12%
2020/05/20	10	30.85	32	30.55	30.70	-22	13,366	-0.16%
2020/05/19	3	30.20	1.3	30.25	30.10	1.7	14,171	0.01%
2020/05/18	2	29.73	20	29.79	29.75	-18	14,846	-0.12%
2020/05/15	62	29.69	30	29.82	29.75	32	15,551	0.21%
2020/05/14	21	30.24	6	30.50	30.10	15	15,703	0.10%
2020/05/13	12	30.94	31	30.90	31.00	-19	15,635	-0.12%
2020/05/12	16.3	31.08	74.9	31.02	31.35	-58.6	15,550	-0.38%
2020/05/11	8	30.78	9	30.77	30.80	-1	15,487	-0.01%
2020/05/08	3	30.65	7	30.57	30.50	-4	15,395	-0.03%
2020/05/07	6	30.73	0	0.00	30.80	6	15,297	0.04%
2020/05/06	17	30.69	6	30.63	30.50	11	15,231	0.07%
2020/05/05	5	30.18	1	30.15	30.25	4	15,125	0.03%
2020/05/04	9	30.04	7	30.09	30.15	2	15,101	0.01%
2020/04/30	75	30.74	2	30.70	30.60	73	15,050	0.49%
2020/04/29	19	30.51	3	30.47	30.50	16	15,013	0.11%
2020/04/28	6	30.37	3	30.42	30.35	3	14,991	0.02%
2020/04/27	0	0.00	10	30.14	30.25	-10	15,081	-0.07%
2020/04/24	8	29.34	1	29.50	29.40	7	15,045	0.05%
2020/04/23	5	29.62	3	29.95	29.60	2	15,106	0.01%
2020/04/22	17	29.22	1	28.90	29.50	16	15,092	0.11%
2020/04/21	21	29.53	11	29.48	29.40	10	15,059	0.07%
2020/04/20	23	30.39	0	0.00	30.35	23	14,935	0.15%
2020/04/17	28	31.24	26	31.14	30.85	2	14,813	0.01%
2020/04/16	10	31.49	10.4	31.20	31.40	-0.4	14,601	0.00%
2020/04/15	11	31.06	16	30.99	31.20	-5	14,441	-0.03%
2020/04/14	7.4	30.64	50.4	30.68	30.80	-43	14,234	-0.30%
2020/04/13	2.5	29.35	5	29.42	29.35	-2.5	14,016	-0.02%
2020/04/10	5	29.13	0	0.00	29.15	5	13,957	0.04%
2020/04/09	43	29.30	23	28.92	29.05	20	13,866	0.14%
2020/04/08	3.5	29.01	5	28.38	29.10	-1.5	13,659	-0.01%
2020/04/07	7	27.64	10	27.67	27.55	-3	13,336	-0.02%
2020/04/06	2	27.20	0	0.00	27.30	2	13,221	0.02%
2020/04/01	4	27.26	0	0.00	27.25	4	13,146	0.03%
2020/03/31	2	27.40	13	27.30	27.15	-11	13,076	-0.08%
2020/03/30	12	26.78	3	26.95	26.95	9	12,986	0.07%
2020/03/27	18	27.30	10	27.13	26.85	8	12,952	0.06%
2020/03/26	0	0.00	7	26.14	26.85	-7	12,801	-0.05%
2020/03/25	16	27.13	14	27.04	26.45	2	12,784	0.02%
2020/03/24	4	25.93	2	25.70	25.80	2	12,601	0.02%
2020/03/23	13	24.11	17	24.15	24.10	-4	12,552	-0.03%
2020/03/20	7	24.84	6	25.13	25.10	1	12,500	0.01%
2020/03/19	49.2	23.66	32	24.18	23.40	17.2	12,332	0.14%
2020/03/18	5	26.00	18	26.92	26.00	-13	11,994	-0.11%
2020/03/17	21	27.17	4	27.20	26.80	17	11,782	0.14%
2020/03/16	15	28.42	11	28.89	27.75	4	11,545	0.03%
2020/03/13	32	27.95	19.4	28.44	28.95	12.6	11,507	0.11%
2020/03/12	14	30.29	14	29.99	30.05	0	11,085	0.00%
2020/03/11	61	32.11	19	32.34	31.60	42	10,744	0.39%
2020/03/10	9	33.24	20	32.61	33.35	-11	10,395	-0.11%
2020/03/09	21	33.16	35	33.04	32.70	-14	10,107	-0.14%
2020/03/06	10	34.03	6	33.94	34.10	4	9,880	0.04%
2020/03/05	5	34.35	9	34.00	34.25	-4	9,839	-0.04%
2020/03/04	11.4	33.74	1	33.65	33.70	10.4	9,695	0.11%
2020/03/03	39	34.84	15	35.02	34.50	24	9,468	0.25%
2020/03/02	10	33.54	37	33.66	34.25	-27	9,098	-0.30%
2020/02/27	38	34.96	24	34.46	34.05	14	8,789	0.16%
2020/02/26	24	34.80	1	34.55	34.75	23	8,378	0.27%
2020/02/25	21.5	34.88	15	34.86	34.55	6.5	8,182	0.08%
2020/02/24	16	34.93	16	34.97	35.10	0	7,914	0.00%
2020/02/21	7	34.29	8.2	34.25	34.20	-1.2	7,428	-0.02%
2020/02/20	46	34.49	28	34.48	34.40	18	7,200	0.25%
2020/02/19	10	32.87	10.5	32.87	33.50	-0.5	6,467	-0.01%
2020/02/18	15	31.39	23	31.59	31.60	-8	5,842	-0.14%
2020/02/17	1	30.45	5	30.58	30.50	-4	5,350	-0.07%
2020/02/14	5	29.69	1	29.85	29.70	4	5,272	0.08%
2020/02/13	0.1	29.35	0	0.00	29.35	0.1	5,375	0.00%
2020/02/12	0.5	29.45	1	29.50	29.45	-0.5	5,428	-0.01%
2020/02/10	9.5	28.60	0	0.00	28.65	9.5	5,423	0.18%
2020/02/07	1	28.70	8	28.65	28.60	-7	5,403	-0.13%
2020/02/06	1.5	28.80	0	0.00	28.80	1.5	5,412	0.03%
2020/02/05	0	0.00	1	28.60	28.50	-1	5,408	-0.02%
2020/01/31	2	29.00	3	28.95	29.00	-1	5,286	-0.02%
2020/01/30	3	28.82	20	29.30	28.95	-17	5,300	-0.32%
2020/01/20	11.5	30.43	0	0.00	30.35	11.5	5,211	0.22%
2020/01/17	1	30.55	3	30.50	30.40	-2	5,432	-0.04%
2020/01/16	4.7	29.92	5	29.95	29.95	-0.3	5,315	-0.01%
2020/01/15	13	29.88	10	29.85	29.85	3	5,260	0.06%
2020/01/14	9	29.61	11	29.70	29.70	-2	5,180	-0.04%
2020/01/13	5	29.10	0	0.00	29.20	5	5,078	0.10%
2020/01/10	1	29.00	16	29.02	29.00	-15	5,041	-0.30%
2020/01/09	1	28.50	1	28.55	28.30	0	4,987	0.00%
2020/01/08	6	28.20	2	28.20	28.15	4	5,030	0.08%
2020/01/06	1.2	28.60	0	0.00	28.60	1.2	4,970	0.02%
2020/01/03	0	0.00	5	28.90	28.95	-5	4,950	-0.10%
2020/01/02	0.2	28.95	11	28.90	28.95	-10.8	4,932	-0.22%
2019/12/31	4	29.08	1	29.00	29.00	3	4,892	0.06%
2019/12/30	11	29.08	0	0.00	29.10	11	4,877	0.23%
2019/12/27	1	28.95	0	0.00	29.00	1	4,888	0.02%
2019/12/24	0	0.00	1	28.90	29.00	-1	4,917	-0.02%
2019/12/23	4	29.11	1	29.10	29.10	3	4,971	0.06%
2019/12/20	12	29.10	0	0.00	29.00	12	5,011	0.24%
2019/12/19	2	29.10	3	29.15	29.20	-1	4,929	-0.02%
2019/12/18	4	29.13	1	29.05	29.20	3	4,875	0.06%
2019/12/16	1	28.70	0	0.00	28.75	1	4,736	0.02%
2019/12/13	0	0.00	1	28.60	28.65	-1	4,720	-0.02%
2019/12/11	2	28.73	6	28.78	28.70	-4	4,646	-0.09%
2019/12/10	10.7	28.85	5	28.80	28.80	5.7	4,624	0.12%
2019/12/09	3	28.20	0	0.00	28.35	3	4,434	0.07%
2019/12/05	1.2	27.92	0	0.00	28.00	1.2	4,408	0.03%
2019/12/04	5	27.80	0	0.00	27.90	5	4,382	0.11%
2019/12/03	1	27.85	0	0.00	28.00	1	4,371	0.02%
2019/12/02	2	27.95	2	27.90	28.00	0	4,352	0.00%
2019/11/29	1	28.30	1	28.25	28.35	0	4,290	0.00%
2019/11/26	2	28.33	1	28.30	28.50	1	4,267	0.02%
2019/11/25	13	28.56	1	28.60	28.50	12	4,288	0.28%
2019/11/22	5	28.78	8	28.75	28.70	-3	4,306	-0.07%
2019/11/20	3	28.80	6	28.90	28.90	-3	4,255	-0.07%
2019/11/19	2	29.50	7	29.57	29.30	-5	4,174	-0.12%
2019/11/18	2	29.13	3	29.28	29.30	-1	4,043	-0.02%
2019/11/15	9	28.76	10	28.76	28.60	-1	3,849	-0.03%
2019/11/14	11	28.65	2	28.53	28.70	9	3,743	0.24%
2019/11/13	13	28.84	22	28.72	28.90	-9	3,464	-0.26%
2019/11/12	3.5	28.09	42	28.26	28.50	-38.5	3,212	-1.20%
2019/11/11	1	27.75	2	27.88	27.75	-1	2,970	-0.03%
2019/11/08	27	27.52	5	27.47	27.50	22	2,837	0.78%
2019/11/07	3	26.95	15	26.95	26.90	-12	2,700	-0.44%
2019/11/06	24	26.91	0	0.00	26.90	24	2,670	0.90%
2019/11/05	10.5	26.90	0	0.00	26.95	10.5	2,653	0.40%
2019/11/04	5.7	26.75	0	0.00	26.75	5.7	2,631	0.22%
2019/10/30	0	0.00	2	26.80	26.80	-2	2,644	-0.08%
2019/10/29	9	26.56	1	26.40	26.60	8	2,615	0.31%
2019/10/28	4	27.00	2	26.90	26.90	2	2,532	0.08%
2019/10/25	8	26.88	4	27.15	27.10	4	2,462	0.16%
2019/10/18	1	25.45	0	0.00	25.45	1	2,161	0.05%
2019/10/09	2	25.93	0	0.00	25.70	2	2,060	0.10%
2019/10/02	12	25.90	0	0.00	26.00	12	2,027	0.59%
2019/10/01	1	25.95	0	0.00	26.10	1	2,010	0.05%
2019/09/27	27	26.00	2	26.00	26.15	25	1,979	1.26%
2019/09/26	12	26.46	4	26.33	26.25	8	1,941	0.41%
2019/09/24	1	26.30	0	0.00	26.45	1	1,789	0.06%
2019/09/23	0	0.00	4	26.39	26.40	-4	1,772	-0.23%
2019/09/20	0	0.00	2	26.30	26.15	-2	1,772	-0.11%
2019/09/17	2	26.10	2	26.25	26.30	0	1,749	0.00%
2019/09/12	0	0.00	5	26.58	26.50	-5	1,713	-0.29%
2019/09/11	15	26.42	6	26.47	26.50	9	1,693	0.53%
2019/09/10	7	26.79	24.3	26.67	26.60	-17.3	1,677	-1.03%
2019/09/09	0	0.00	3	27.40	27.30	-3	1,641	-0.18%
2019/09/05	0	0.00	2	27.60	27.55	-2	1,645	-0.12%
2019/09/04	0	0.00	4	27.70	27.60	-4	1,643	-0.24%
2019/09/03	2	27.65	5	27.66	27.65	-3	1,670	-0.18%
2019/09/02	0	0.00	13	27.66	27.65	-13	1,667	-0.78%
2019/08/30	15	27.50	8	27.52	27.60	7	1,658	0.42%
2019/08/29	7	27.01	13	27.14	27.30	-6	1,637	-0.37%
2019/08/28	4	26.50	13	26.63	26.65	-9	1,599	-0.56%
2019/08/27	15	31.56	0	0.00	31.55	15	1,530	0.98%
2019/08/26	2	31.70	0	0.00	31.55	2	1,459	0.14%
2019/08/21	3	32.00	0	0.00	31.90	3	1,443	0.21%
2019/08/20	3	31.85	0	0.00	31.85	3	1,423	0.21%
2019/08/19	3	31.80	1	31.75	31.80	2	1,432	0.14%
2019/08/16	0	0.00	2	31.45	31.45	-2	1,421	-0.14%
2019/08/15	0	0.00	1	31.20	31.40	-1	1,414	-0.07%
2019/08/13	1	31.15	0	0.00	31.40	1	1,394	0.07%
2019/08/07	2	31.10	0	0.00	31.00	2	1,407	0.14%
2019/08/06	7	30.67	0	0.00	31.00	7	1,433	0.49%
2019/08/05	10	31.25	0	0.00	31.20	10	1,450	0.69%
2019/08/02	4	31.58	0	0.00	31.90	4	1,517	0.26%
2019/07/31	0	0.00	2.3	32.25	32.35	-2.3	1,491	-0.15%
2019/07/30	2	32.35	3	32.35	32.35	-1	1,494	-0.07%
2019/07/25	1	31.95	0	0.00	32.05	1	1,489	0.07%
2019/07/23	1	31.85	0	0.00	31.75	1	1,507	0.07%
2019/07/22	2	31.93	0	0.00	31.90	2	1,500	0.13%
2019/07/19	1	32.00	4	32.05	31.95	-3	1,495	-0.20%
2019/07/17	1	32.15	0	0.00	32.15	1	1,489	0.07%
2019/07/16	6	32.36	0	0.00	32.40	6	1,479	0.41%
2019/07/15	7	32.35	2.4	32.34	32.45	4.6	1,471	0.32%
2019/07/12	11	31.85	1	32.15	32.15	10	1,465	0.68%
2019/07/11	15	31.91	0	0.00	32.00	15	1,460	1.03%
2019/07/10	4	31.75	0	0.00	31.80	4	1,440	0.28%
2019/07/09	10	31.50	20	31.35	31.35	-10	1,427	-0.70%
2019/06/27	10	30.80	0	0.00	30.90	10	1,560	0.64%
2019/06/20	10	30.10	0	0.00	30.10	10	1,559	0.64%
2019/06/19	10	29.80	0	0.00	29.70	10	1,558	0.64%
2019/06/18	2	29.45	0	0.00	29.70	2	1,560	0.13%
2019/06/14	1	29.50	5	29.70	29.50	-4	1,590	-0.25%
2019/06/11	16	29.86	1	29.80	29.75	15	1,813	0.83%
2019/06/10	15	29.35	0	0.00	29.45	15	1,809	0.83%
2019/06/06	2	29.25	0	0.00	29.25	2	1,857	0.11%
2019/05/30	6	28.98	0	0.00	29.10	6	2,087	0.29%
2019/05/29	0	0.00	1	29.00	29.20	-1	2,268	-0.04%
2019/05/22	1	29.45	0	0.00	29.55	1	2,356	0.04%
2019/05/21	1	29.40	0	0.00	29.50	1	2,383	0.04%
2019/05/20	3	29.50	1	29.65	29.40	2	2,379	0.08%
2019/05/17	4	29.58	0	0.00	29.60	4	2,376	0.17%
2019/05/16	0	0.00	2	29.80	29.50	-2	2,395	-0.08%
2019/05/14	2	29.40	0	0.00	29.65	2	2,385	0.08%
2019/05/13	0	0.00	3	29.38	29.35	-3	2,394	-0.13%
2019/05/10	7	30.35	0	0.00	30.10	7	2,400	0.29%
2019/05/09	2	31.55	0	0.00	31.50	2	2,317	0.09%
2019/05/07	10	31.95	10	31.95	32.00	0	2,319	0.00%
2019/05/06	16	31.90	20	31.85	31.90	-4	2,359	-0.17%
2019/05/03	21	32.29	0	0.00	32.25	21	2,343	0.90%
2019/04/30	11	31.95	0	0.00	32.00	11	2,312	0.48%
2019/04/29	1	32.25	0	0.00	31.95	1	2,323	0.04%
2019/04/25	0	0.00	1	31.70	31.65	-1	2,319	-0.04%
2019/04/23	0	0.00	1	31.55	31.65	-1	2,340	-0.04%
2019/04/22	1	31.45	0	0.00	31.45	1	2,363	0.04%
2019/04/19	3.8	31.34	0	0.00	31.35	3.8	2,373	0.16%
2019/04/18	10	31.45	0.2	31.25	31.25	9.8	2,379	0.41%
2019/04/17	1	31.75	1	31.75	31.85	0	2,375	0.00%
2019/04/16	1	31.65	0	0.00	31.70	1	2,359	0.04%
2019/04/11	0	0.00	1	31.99	32.00	-1	2,324	-0.05%
2019/04/10	1	32.30	3.7	32.09	32.05	-2.7	2,315	-0.12%
2019/04/09	0	0.00	1	32.70	32.50	-1	2,297	-0.04%
2019/04/08	22	32.41	2	32.28	32.50	20	2,306	0.87%
2019/04/03	0	0.00	5	31.80	31.90	-5	2,289	-0.22%
2019/04/02	0	0.00	5	31.75	31.70	-5	2,369	-0.21%
2019/04/01	3	31.50	0	0.00	31.65	3	2,436	0.12%
2019/03/29	1	31.60	5	31.65	31.55	-4	2,455	-0.16%
2019/03/27	0.5	31.60	0	0.00	31.65	0.5	2,647	0.02%
2019/03/22	1	31.60	0	0.00	31.60	1	2,692	0.04%
2019/03/19	0.5	31.35	0	0.00	31.50	0.5	2,648	0.02%
2019/03/18	0	0.00	2	31.28	31.30	-2	2,621	-0.08%
2019/03/15	5	30.56	0	0.00	31.05	5	2,591	0.19%
2019/03/14	1	30.90	0	0.00	30.85	1	2,394	0.04%
2019/03/13	1	30.90	1	31.00	30.85	0	2,370	0.00%
2019/03/12	2	30.80	2	30.80	30.80	0	2,340	0.00%
2019/03/11	3	31.18	5	31.30	31.05	-2	2,288	-0.09%
2019/03/08	1	30.80	0.3	31.10	31.15	0.7	2,259	0.03%
2019/03/07	5	31.15	1	31.25	31.05	4	2,233	0.18%
2019/03/06	2	31.88	0	0.00	31.80	2	2,191	0.09%
2019/03/05	11	31.77	21	32.02	32.05	-10	2,155	-0.46%
2019/03/04	3.3	31.60	11	31.42	31.90	-7.7	2,056	-0.37%
2019/02/27	11	29.96	3	29.97	29.90	8	1,847	0.43%
2019/02/26	0	0.00	10	28.95	29.15	-10	1,743	-0.57%
2019/02/25	5	28.65	0	0.00	28.60	5	1,706	0.29%
2019/02/22	16	28.63	0	0.00	28.60	16	1,705	0.94%
2019/02/21	20	28.62	9	28.70	28.60	11	1,692	0.65%
2019/02/20	9	28.20	0	0.00	28.60	9	1,673	0.54%
2019/02/19	6	28.20	6	28.35	28.20	0	1,643	0.00%
2019/02/18	1	28.25	0	0.00	28.20	1	1,643	0.06%
2019/02/15	0	0.00	12	28.27	28.25	-12	1,650	-0.73%
2019/02/12	10	28.00	0	0.00	28.00	10	1,618	0.62%
2019/02/11	0	0.00	23	28.15	28.35	-23	1,577	-1.46%
2019/01/30	0	0.00	2	27.70	27.55	-2	1,528	-0.13%
2019/01/28	0	0.00	10	27.65	27.60	-10	1,526	-0.66%
2019/01/24	0	0.00	15	26.90	26.90	-15	1,478	-1.01%
2019/01/23	10	26.78	0	0.00	26.85	10	1,475	0.68%
2019/01/18	2	26.70	0	0.00	27.00	2	1,468	0.14%
2019/01/17	0	0.00	15	26.46	26.75	-15	1,470	-1.02%
2019/01/16	0	0.00	10	26.40	26.40	-10	1,457	-0.69%
2019/01/15	0	0.00	2	26.10	26.20	-2	1,463	-0.14%
2019/01/14	0	0.00	17	26.02	26.05	-17	1,488	-1.14%
2019/01/08	16	24.68	0	0.00	24.70	16	1,476	1.08%
2018/12/27	5	24.60	0	0.00	24.55	5	1,593	0.31%
2018/12/26	3	24.10	7	24.00	24.00	-4	1,597	-0.25%
2018/12/25	9	23.56	0	0.00	23.40	9	1,630	0.55%
2018/12/24	4	24.05	4	24.68	24.05	0	1,552	0.00%
2018/12/22	6	24.42	5	24.78	24.70	1	1,474	0.07%
2018/12/21	24	24.43	0	0.00	23.85	24	1,450	1.66%
2018/12/20	3	25.30	4	25.35	24.90	-1	1,287	-0.08%
2018/12/19	5	25.61	2	25.60	25.55	3	1,245	0.24%
2018/12/17	1	26.20	0	0.00	26.00	1	1,190	0.08%
2018/12/14	1	26.75	0	0.00	26.75	1	1,175	0.09%
2018/12/12	4	27.35	0	0.00	27.35	4	1,178	0.34%
2018/12/11	10	27.10	0	0.00	27.25	10	1,177	0.85%
2018/12/07	0	0.00	1	27.25	27.45	-1	1,199	-0.08%
2018/12/06	0	0.00	2	27.40	27.15	-2	1,237	-0.16%
2018/12/05	2	28.00	0	0.00	27.95	2	1,251	0.16%
2018/12/04	2	28.25	0	0.00	28.25	2	1,284	0.16%
2018/11/26	0	0.00	1	27.45	27.35	-1	1,599	-0.06%
2018/11/22	0	0.00	0.4	27.20	27.35	-0.4	1,669	-0.03%
2018/11/21	0	0.00	3	27.20	27.00	-3	1,704	-0.18%
2018/11/15	1	27.20	0	0.00	27.20	1	1,766	0.06%
2018/11/14	0	0.00	2	27.38	27.45	-2	1,766	-0.11%
2018/11/13	1	26.70	10	26.61	27.00	-9	1,756	-0.51%
2018/11/06	0	0.00	5	26.33	26.40	-5	1,786	-0.28%
2018/11/05	3	26.10	1	26.00	26.60	2	1,793	0.11%
2018/11/02	0	0.00	1	25.40	25.45	-1	1,767	-0.06%
2018/10/24	1	25.10	0	0.00	25.10	1	1,756	0.06%
2018/10/12	0	0.00	0.1	26.25	26.25	-0.1	1,737	-0.01%
2018/10/11	0	0.00	2.7	25.66	25.75	-2.7	1,734	-0.16%
2018/10/09	0	0.00	4	26.78	26.85	-4	1,676	-0.24%
2018/10/08	0	0.00	1	26.50	26.50	-1	1,667	-0.06%
2018/10/02	3	27.80	0	0.00	27.75	3	1,527	0.20%
2018/09/25	5	28.55	0	0.00	28.50	5	1,484	0.34%
2018/09/21	0	0.00	3	28.55	28.55	-3	1,488	-0.20%
2018/09/11	1	28.20	0	0.00	28.60	1	1,469	0.07%
2018/09/07	2	29.35	2	28.90	29.45	0	1,456	0.00%
2018/09/06	0	0.00	1	30.10	29.85	-1	1,415	-0.07%
2018/09/05	1	29.70	0	0.00	29.75	1	1,391	0.07%
2018/09/04	2	35.55	0	0.00	35.40	2	1,298	0.15%
2018/09/03	1	35.50	2	35.55	35.60	-1	1,234	-0.08%
2018/08/30	1	35.20	0	0.00	35.25	1	1,170	0.09%
2018/08/29	3	35.22	3	35.18	35.30	0	1,166	0.00%
2018/08/28	3	35.02	22	35.00	35.00	-19	1,150	-1.65%
2018/08/27	4	34.71	1	34.80	34.80	3	1,137	0.26%
2018/08/24	0	0.00	2	34.28	34.35	-2	1,109	-0.18%
2018/08/23	1	34.25	0	0.00	34.35	1	1,120	0.09%
2018/08/22	1	34.25	21	34.19	34.20	-20	1,125	-1.78%
2018/08/21	1	33.95	0	0.00	34.10	1	1,119	0.09%
2018/08/17	2	34.00	2	34.10	34.00	0	1,146	0.00%
2018/08/16	0	0.00	3	33.83	34.00	-3	1,147	-0.26%
2018/08/09	5	33.97	2	33.95	34.00	3	1,144	0.26%
2018/08/08	1	34.20	2	34.15	34.10	-1	1,155	-0.09%
2018/08/01	3	33.83	0	0.00	33.90	3	1,202	0.25%
2018/07/30	1	33.70	0	0.00	33.75	1	1,210	0.08%
2018/07/26	1	34.10	1	34.15	34.10	0	1,203	0.00%
2018/07/25	1	34.10	0	0.00	34.05	1	1,210	0.08%
2018/07/24	1	33.90	0	0.00	34.00	1	1,207	0.08%
2018/07/23	0	0.00	1	33.75	33.80	-1	1,203	-0.08%
2018/07/20	1	33.75	0.2	33.70	33.80	0.8	1,210	0.07%
2018/07/19	4	33.86	0	0.00	33.85	4	1,219	0.33%
2018/07/18	0	0.00	3	33.25	33.35	-3	1,189	-0.25%
2018/07/17	0	0.00	5	33.10	33.10	-5	1,178	-0.42%
2018/07/11	2	32.50	0	0.00	32.50	2	1,206	0.17%
2018/06/28	1	32.75	0	0.00	32.90	1	1,273	0.08%
2018/06/15	0	0.00	2	32.85	32.80	-2	1,379	-0.14%
2018/06/13	2	32.93	0	0.00	32.95	2	1,375	0.15%
2018/06/11	1	33.00	0.1	32.90	32.95	0.9	1,530	0.06%
2018/06/07	2	33.73	0	0.00	33.70	2	1,525	0.13%
2018/06/06	1	33.70	4	33.70	33.60	-3	1,536	-0.20%
2018/06/05	0	0.00	1	33.35	33.45	-1	1,516	-0.07%
2018/06/04	1	32.80	1	33.15	33.20	0	1,500	0.00%
2018/05/29	1	32.90	0	0.00	32.90	1	1,471	0.07%
2018/05/28	20	33.05	0	0.00	33.05	20	1,481	1.35%
2018/05/24	2	32.75	0	0.00	32.80	2	1,467	0.14%
2018/05/22	5	32.90	0	0.00	32.80	5	1,480	0.34%
2018/05/18	26	32.60	0	0.00	32.70	26	1,498	1.74%
2018/05/11	4	32.10	0	0.00	32.25	4	1,638	0.24%
2018/05/09	1	32.15	0	0.00	32.15	1	1,616	0.06%
2018/04/11	0	0.00	1	33.60	33.30	-1	2,009	-0.05%
2018/03/31	1	33.85	0	0.00	34.20	1	2,025	0.05%
2018/03/29	4	33.61	0	0.00	33.65	4	2,021	0.20%
2018/03/27	3	33.28	0	0.00	33.45	3	2,024	0.15%
2018/03/26	5	32.87	4.7	32.96	32.90	0.3	1,997	0.01%
2018/03/23	1	31.70	0	0.00	31.70	1	1,930	0.05%
2018/03/21	1	32.70	0	0.00	32.60	1	2,052	0.05%
2018/03/15	0	0.00	1.6	33.06	33.00	-1.6	2,233	-0.07%
2018/03/05	2	32.10	0	0.00	32.10	2	2,413	0.08%
2018/03/01	0	0.00	2	32.85	32.90	-2	2,476	-0.08%
2018/02/23	1	31.70	0	0.00	31.70	1	2,490	0.04%
2018/02/09	0	0.00	4	30.80	31.50	-4	2,512	-0.16%
2018/02/07	1	31.05	0	0.00	31.00	1	2,606	0.04%
2018/02/06	2	30.90	1	31.80	30.50	1	2,617	0.04%
2018/02/05	1	32.70	0	0.00	32.85	1	2,566	0.04%
2018/02/02	1	33.50	0	0.00	33.40	1	2,560	0.04%
2018/01/19	3	34.58	0	0.00	34.35	3	2,624	0.11%
2018/01/18	1	33.50	1	33.75	33.80	0	2,604	0.00%
2018/01/17	21	33.50	1	33.65	33.45	20	2,596	0.77%
2018/01/16	1	33.80	0	0.00	33.90	1	2,645	0.04%
2018/01/12	1	33.85	1	34.05	34.10	0	2,656	0.00%
2018/01/11	1	34.30	0	0.00	34.40	1	2,663	0.04%
2018/01/10	2	34.35	0	0.00	33.95	2	2,695	0.07%
2018/01/05	3	35.78	0	0.00	35.65	3	2,816	0.11%
2018/01/03	0	0.00	1	35.70	35.60	-1	3,224	-0.03%