台灣高鐵 (2633)-富邦-竹北券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
30.00
漲跌
▲0.35
漲幅
+1.18%
成交量
8,025張
產業
上市航運類股
908人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

台灣高鐵 (2633)籌碼相關－富邦-竹北券商分點個股進出

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

富邦-竹北券商分點個股進出
富邦-竹北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
2024/05/30	3.2	29.77	0	0.00	29.65	3.2	3,994	0.08%
2024/05/29	6.5	29.89	0	0.00	29.85	6.5	3,949	0.16%
2024/05/28	5	29.99	8	30.00	30.00	-3	3,945	-0.08%
2024/05/27	5.6	30.02	5	30.00	29.95	0.6	4,039	0.01%
2024/05/24	10.7	30.07	10	30.05	30.05	0.7	4,010	0.02%
2024/05/23	1	30.15	0.6	30.35	30.10	0.4	3,981	0.01%
2024/05/22	0	0.00	1	30.35	30.40	-1	3,938	-0.03%
2024/05/21	2	30.28	2	30.15	30.15	0	3,956	0.00%
2024/05/20	0	0.00	8	30.61	30.55	-8	3,914	-0.20%
2024/05/17	2	30.45	0	0.00	30.40	2	3,912	0.05%
2024/05/16	3.3	30.45	2.1	30.45	30.45	1.2	3,879	0.03%
2024/05/15	2	30.35	0	0.00	30.35	2	3,835	0.05%
2024/05/13	1	30.40	0	0.00	30.50	1	3,764	0.03%
2024/05/10	4.1	30.25	0	0.00	30.35	4.1	3,707	0.11%
2024/05/09	0	0.00	5	30.25	30.25	-5	3,692	-0.14%
2024/05/08	2	30.35	1	30.40	30.35	1	3,694	0.03%
2024/05/07	0	0.00	3	30.42	30.35	-3	3,657	-0.08%
2024/05/06	0.1	30.30	15	30.35	30.50	-14.9	3,629	-0.41%
2024/05/02	0	0.00	2.3	30.12	30.05	-2.3	3,534	-0.07%
2024/04/26	0	0.00	0.5	29.85	29.95	-0.5	3,451	-0.01%
2024/04/23	0	0.00	0.1	30.00	29.75	-0.1	3,548	0.00%
2024/04/22	0	0.00	1.5	29.78	29.95	-1.5	3,554	-0.04%
2024/04/19	12.5	29.32	0	0.00	29.30	12.5	3,489	0.36%
2024/04/18	1.2	29.61	0.2	29.65	29.60	1	3,378	0.03%
2024/04/17	3	29.58	1	29.60	29.60	2	3,350	0.06%
2024/04/16	1.1	29.62	0	0.00	29.55	1.1	3,313	0.03%
2024/04/15	0	0.00	0	30.20	30.00	0	3,219	0.00%
2024/04/12	4.7	30.02	0.2	30.00	30.15	4.5	3,206	0.14%
2024/04/11	2	30.08	4	30.16	30.15	-2	3,224	-0.06%
2024/04/10	0	0.00	6	30.14	30.15	-6	3,216	-0.19%
2024/04/09	1.8	30.05	10	30.09	30.10	-8.2	3,224	-0.25%
2024/04/03	4	29.95	0	0.00	29.95	4	3,240	0.12%
2024/04/02	2	30.13	12	30.16	30.15	-10	3,267	-0.31%
2024/04/01	0	0.00	20	30.20	30.20	-20	3,275	-0.61%
2024/03/29	2	30.10	0	0.00	30.10	2	3,279	0.06%
2024/03/28	0	0.00	2	30.23	30.15	-2	3,256	-0.06%
2024/03/27	2.1	30.03	0	0.00	30.00	2.1	3,220	0.07%
2024/03/26	3	30.00	0	0.00	30.00	3	3,201	0.09%
2024/03/25	8	30.23	7	30.27	30.10	1	3,182	0.03%
2024/03/21	0	0.00	2	29.98	29.95	-2	3,144	-0.06%
2024/03/20	0.1	29.85	13	29.84	29.75	-12.9	3,177	-0.41%
2024/03/19	4	29.90	0	0.00	29.80	4	3,187	0.13%
2024/03/18	0	0.00	4	30.15	30.25	-4	3,123	-0.13%
2024/03/15	2	29.83	8	30.35	30.35	-6	3,112	-0.19%
2024/03/14	0	30.05	1	30.10	30.10	-1	2,930	-0.03%
2024/03/13	0	0.00	1.3	30.10	30.15	-1.3	2,907	-0.04%
2024/03/12	0	0.00	4.3	29.96	30.05	-4.3	2,842	-0.15%
2024/03/11	6.1	29.93	39	30.01	29.90	-33	2,816	-1.17%
2024/03/08	5	29.75	5	29.89	29.90	0	2,815	0.00%
2024/03/07	1.1	29.76	1	29.90	29.70	0.1	2,803	0.00%
2024/03/06	13.9	29.87	4	30.13	29.70	9.9	2,766	0.36%
2024/03/05	4.6	29.74	0	0.00	29.70	4.6	2,826	0.16%
2024/03/04	0	0.00	8	29.75	29.80	-8	2,859	-0.28%
2024/03/01	2.1	29.84	0	0.00	29.90	2.1	2,870	0.07%
2024/02/29	0	0.00	13	29.83	30.20	-13	2,824	-0.46%
2024/02/27	1.5	29.47	0	0.00	29.50	1.5	2,689	0.06%
2024/02/26	5	29.46	6.2	29.44	29.50	-1.2	2,685	-0.05%
2024/02/23	2	29.48	18.4	29.47	29.40	-16.4	2,687	-0.61%
2024/02/22	9.1	29.41	1	29.50	29.35	8.1	2,713	0.30%
2024/02/21	4	29.49	3	29.60	29.45	1	2,677	0.04%
2024/02/20	6	29.34	0	29.55	29.35	6	2,686	0.22%
2024/02/19	4	29.41	0	0.00	29.50	4	2,694	0.15%
2024/02/16	1	29.40	0	0.00	29.45	1	2,726	0.04%
2024/02/15	7.1	29.44	0	0.00	29.35	7.1	2,717	0.26%
2024/02/05	1	29.55	9.3	29.65	29.75	-8.3	2,630	-0.32%
2024/02/02	0	0.00	21	29.80	29.85	-21	2,619	-0.80%
2024/02/01	3	29.80	12	29.80	29.75	-9	2,651	-0.34%
2024/01/31	4	29.55	0	0.00	29.55	4	2,660	0.15%
2024/01/30	0	0.00	2	29.70	29.70	-2	2,649	-0.08%
2024/01/29	1	29.75	0.4	29.85	29.80	0.6	2,681	0.02%
2024/01/26	1	29.55	0.2	29.75	29.85	0.8	2,691	0.03%
2024/01/25	6	29.56	28.3	29.55	29.60	-22.3	2,710	-0.82%
2024/01/24	2	29.70	0	0.00	29.75	2	2,697	0.07%
2024/01/23	8	29.71	0	0.00	29.80	8	2,721	0.29%
2024/01/22	7	29.61	0.1	29.80	29.70	6.9	2,807	0.25%
2024/01/19	7	29.42	0.6	29.70	29.70	6.4	2,868	0.22%
2024/01/18	7	29.47	0.8	29.57	29.35	6.2	2,973	0.21%
2024/01/17	13.3	29.49	3.5	29.38	29.30	9.7	2,977	0.33%
2024/01/16	5.2	29.94	0.1	30.10	29.85	5.1	2,909	0.18%
2024/01/15	0	0.00	1	30.25	30.10	-1	2,902	-0.03%
2024/01/11	2	30.05	1.4	30.04	30.05	0.6	2,994	0.02%
2024/01/10	0	0.00	3	30.10	30.10	-3	3,018	-0.10%
2024/01/09	2	30.08	1	30.25	30.05	1	3,037	0.03%
2024/01/08	1	30.20	4.5	30.22	30.20	-3.5	3,053	-0.11%
2024/01/05	10.1	30.05	26.3	30.00	30.15	-16.2	3,060	-0.53%
2024/01/04	2	30.30	0	0.00	30.35	2	3,048	0.07%
2024/01/03	7	30.41	1.9	30.49	30.40	5.1	3,105	0.16%
2024/01/02	0	0.00	4	30.80	30.80	-4	3,088	-0.13%
2023/12/29	5	30.60	3	30.70	30.70	2	3,097	0.06%
2023/12/28	8	30.61	9	30.64	30.65	-1	3,101	-0.03%
2023/12/27	0.1	30.30	0	0.00	30.50	0.1	3,075	0.00%
2023/12/26	10	30.45	7	30.45	30.45	3	3,073	0.10%
2023/12/25	0	0.00	3.5	30.35	30.35	-3.5	3,063	-0.11%
2023/12/22	3.1	30.12	0	0.00	30.15	3.1	3,060	0.10%
2023/12/21	3.2	30.13	0	0.00	30.20	3.2	3,055	0.10%
2023/12/20	0	0.00	7	30.39	30.30	-7	3,053	-0.23%
2023/12/19	1	30.15	2	30.15	30.15	-1	3,049	-0.03%
2023/12/18	5	30.21	3	30.15	30.15	2	3,105	0.06%
2023/12/15	1	30.25	6	30.34	30.40	-5	3,095	-0.16%
2023/12/14	5.2	30.40	18	30.71	30.40	-12.8	3,068	-0.42%
2023/12/13	2	30.33	0	0.00	30.40	2	3,054	0.07%
2023/12/12	3	30.45	6	30.62	30.60	-3	3,255	-0.09%
2023/12/11	0.1	30.35	6	30.40	30.45	-6	3,327	-0.18%
2023/12/08	1	30.20	1	30.25	30.20	0	3,341	0.00%
2023/12/07	3	30.10	0	30.15	30.15	3	3,341	0.09%
2023/12/06	0.1	30.20	7	30.16	30.10	-6.9	3,347	-0.21%
2023/12/05	2.5	30.13	0.6	30.20	30.15	1.9	3,348	0.06%
2023/12/04	2	30.03	3.4	30.16	30.00	-1.4	3,339	-0.04%
2023/12/01	3.1	29.89	1	30.10	29.95	2.1	3,340	0.06%
2023/11/30	3	29.87	3	30.05	30.10	0	3,435	0.00%
2023/11/29	8.4	29.94	4	29.90	29.85	4.4	3,341	0.13%
2023/11/28	2.1	30.08	6.2	30.20	30.15	-4.1	3,297	-0.13%
2023/11/27	3.6	29.91	2	30.18	29.85	1.6	3,346	0.05%
2023/11/24	8	29.94	0	0.00	29.90	8	3,334	0.24%
2023/11/22	1	30.15	1	30.35	30.35	0	3,319	0.00%
2023/11/21	2	30.23	2	30.43	30.40	0	3,343	0.00%
2023/11/20	0	0.00	4	30.25	30.30	-4	3,301	-0.12%
2023/11/17	0	0.00	11	30.35	30.30	-11	3,289	-0.33%
2023/11/16	0.2	30.10	6	30.23	30.30	-5.8	3,254	-0.18%
2023/11/15	2	29.98	3	30.18	30.15	-1	3,240	-0.03%
2023/11/14	2	29.93	57	30.00	29.95	-55	3,222	-1.71%
2023/11/13	4	29.95	1	30.10	30.00	3	3,223	0.09%
2023/11/10	0	0.00	0	30.05	29.90	0	3,229	0.00%
2023/11/09	10.1	30.00	1.7	30.08	29.85	8.4	3,244	0.26%
2023/11/08	3	30.17	3	30.15	30.25	0	3,278	0.00%
2023/11/07	4	30.15	0	0.00	30.25	4	3,267	0.12%
2023/11/06	1	30.20	6.3	30.19	30.15	-5.3	3,295	-0.16%
2023/11/03	1	29.80	3	29.93	29.90	-2	3,264	-0.06%
2023/11/02	0	0.00	4	29.74	29.70	-4	3,274	-0.12%
2023/11/01	2	29.40	0	0.00	29.50	2	3,288	0.06%
2023/10/31	6	29.41	0	0.00	29.40	6	3,350	0.18%
2023/10/30	0	0.00	5.2	29.50	29.60	-5.2	3,424	-0.15%
2023/10/27	1	29.30	0	0.00	29.25	1	3,355	0.03%
2023/10/26	9	29.29	0	0.00	29.15	9	3,287	0.27%
2023/10/25	6.1	29.55	5.8	29.63	29.65	0.3	3,193	0.01%
2023/10/24	12.1	29.46	0.3	29.70	29.40	11.8	3,171	0.37%
2023/10/23	2	29.50	1	29.50	29.50	1	3,143	0.03%
2023/10/20	18	29.74	0.1	29.85	29.60	17.9	3,131	0.57%
2023/10/19	3.6	30.02	0	0.00	30.05	3.6	3,081	0.12%
2023/10/18	1	30.15	1	30.30	30.20	0	3,075	0.00%
2023/10/17	0.1	30.25	0	0.00	30.35	0.1	3,067	0.00%
2023/10/16	1.3	30.21	0	0.00	30.30	1.3	3,084	0.04%
2023/10/13	0	0.00	0.6	30.55	30.40	-0.6	3,125	-0.02%
2023/10/12	3	30.03	4	30.34	30.45	-1	3,158	-0.03%
2023/10/11	25	30.19	8	30.38	30.30	17	3,146	0.54%
2023/10/06	3	30.00	4.1	30.06	30.00	-1.1	3,160	-0.03%
2023/10/05	10	29.88	2.7	30.02	29.85	7.3	3,196	0.23%
2023/10/04	16	29.87	1.9	30.00	29.85	14.1	3,229	0.44%
2023/10/03	5.3	30.10	1.8	30.20	30.05	3.5	3,253	0.11%
2023/10/02	12	30.18	8.2	30.30	30.30	3.8	3,350	0.11%
2023/09/28	2	30.03	1.5	30.15	29.95	0.5	3,441	0.01%
2023/09/27	2	29.85	1	30.00	29.90	1	3,463	0.03%
2023/09/26	5.2	29.94	1.8	30.12	30.10	3.4	3,486	0.10%
2023/09/25	6	30.14	1.5	30.30	30.10	4.5	3,509	0.13%
2023/09/22	0	0.00	6.7	30.03	30.10	-6.7	3,581	-0.19%
2023/09/21	8	29.96	2	29.90	29.85	6	3,596	0.17%
2023/09/20	3	30.20	2	30.20	30.15	1	3,577	0.03%
2023/09/19	1	30.40	1	30.25	30.20	0	3,584	0.00%
2023/09/15	6.1	30.81	10	31.00	30.80	-3.9	3,581	-0.11%
2023/09/14	2	30.45	12	30.29	30.55	-10	3,402	-0.29%
2023/09/13	3	30.07	10.4	30.15	30.25	-7.4	3,336	-0.22%
2023/09/12	5	29.77	3.1	29.90	29.90	1.9	3,339	0.06%
2023/09/11	3	29.75	5.2	29.89	29.80	-2.2	3,355	-0.06%
2023/09/08	2	29.48	1	29.60	29.45	1	3,406	0.03%
2023/09/07	0.2	29.65	6.1	29.60	29.60	-5.9	3,424	-0.17%
2023/09/06	7	29.62	1	29.75	29.55	6	3,467	0.17%
2023/09/05	11.5	29.51	14	29.68	29.75	-2.5	3,470	-0.07%
2023/09/04	8	29.81	3.1	29.96	29.80	4.9	3,419	0.14%
2023/09/01	5	29.92	4.9	29.98	29.95	0.1	3,435	0.00%
2023/08/31	18	29.83	4.5	29.97	29.75	13.5	3,461	0.39%
2023/08/30	2.2	29.82	2	29.98	29.90	0.2	3,408	0.01%
2023/08/29	2	29.63	11.8	29.63	29.80	-9.8	3,453	-0.28%
2023/08/28	14	29.74	0	0.00	29.50	14	3,485	0.40%
2023/08/25	6.5	29.91	3	29.99	29.85	3.5	3,678	0.10%
2023/08/24	6	29.65	2.7	29.73	29.60	3.3	3,689	0.09%
2023/08/23	3	29.50	0.1	29.60	29.45	2.9	3,763	0.08%
2023/08/22	4.2	29.41	0.1	29.57	29.40	4.1	3,836	0.11%
2023/08/21	3	29.52	1.3	29.66	29.40	1.7	3,887	0.04%
2023/08/18	4	29.05	0.7	29.36	29.35	3.3	3,930	0.08%
2023/08/17	4	29.15	3.1	29.32	29.15	0.9	4,006	0.02%
2023/08/16	2	29.18	4.8	29.24	29.15	-2.8	4,051	-0.07%
2023/08/15	2.1	29.21	2	29.37	29.20	0.1	4,134	0.00%
2023/08/14	11.1	29.40	5	29.21	29.25	6.1	4,345	0.14%
2023/08/11	3	29.82	1	29.90	29.80	2	4,642	0.04%
2023/08/10	7.2	29.75	2	29.90	29.70	5.2	4,863	0.11%
2023/08/09	1	29.90	0.2	30.10	29.90	0.8	5,045	0.01%
2023/08/08	4	29.99	0.8	30.14	29.95	3.2	5,046	0.06%
2023/08/07	2	29.75	1	30.00	29.90	1	5,030	0.02%
2023/08/04	11	29.93	21	29.89	29.80	-10	5,035	-0.20%
2023/08/02	34	30.01	0	0.00	29.95	34	4,979	0.68%
2023/08/01	0	0.00	8	30.21	30.20	-8	4,914	-0.16%
2023/07/31	10	30.15	5	30.20	30.15	5	4,910	0.10%
2023/07/28	3	30.33	0	0.00	30.15	3	4,931	0.06%
2023/07/27	0.3	30.40	0	0.00	30.30	0.3	4,914	0.01%
2023/07/26	0	0.00	2	30.35	30.15	-2	4,939	-0.04%
2023/07/25	4	30.13	0	0.00	30.05	4	4,970	0.08%
2023/07/24	1	30.05	2	30.10	30.05	-1	4,952	-0.02%
2023/07/21	1	30.45	1	30.30	30.20	0	4,954	0.00%
2023/07/20	2	30.48	0	0.00	30.50	2	4,982	0.04%
2023/07/19	0	0.00	5	30.30	30.25	-5	4,985	-0.10%
2023/07/18	2	30.10	0	0.00	30.25	2	4,982	0.04%
2023/07/17	1	30.15	1	30.10	30.15	0	4,948	0.00%
2023/07/14	2	30.35	47	30.33	30.25	-45	4,967	-0.91%
2023/07/13	5.2	30.25	0	0.00	30.25	5.2	4,957	0.10%
2023/07/12	2	30.73	0	0.00	30.80	2	4,956	0.04%
2023/07/11	1	30.90	6	31.06	31.20	-5	4,949	-0.10%
2023/07/10	1	31.25	4	31.25	31.20	-3	5,036	-0.06%
2023/07/07	2.3	31.10	5	31.10	31.05	-2.7	5,016	-0.05%
2023/07/06	5.1	31.92	2	31.60	31.55	3.1	4,966	0.06%
2023/07/03	0.1	32.30	20	32.30	32.40	-19.9	4,858	-0.41%
2023/06/30	3	31.97	4.5	32.09	32.15	-1.5	4,865	-0.03%
2023/06/29	1	32.15	0	0.00	32.10	1	4,832	0.02%
2023/06/28	1	32.15	1	32.05	32.15	0	4,837	0.00%
2023/06/27	6	32.28	2.5	32.33	32.25	3.5	4,796	0.07%
2023/06/26	0	0.00	8.2	32.50	32.35	-8.2	4,801	-0.17%
2023/06/21	1	32.55	4.8	32.58	32.60	-3.8	4,828	-0.08%
2023/06/19	6	32.38	0	0.00	32.35	6	4,868	0.12%
2023/06/16	1	32.40	3	32.45	32.45	-2	4,855	-0.04%
2023/06/15	1.1	32.45	0	0.00	32.50	1.1	4,829	0.02%
2023/06/14	3.1	32.43	0	0.00	32.35	3.1	4,924	0.06%
2023/06/13	4	32.55	0.7	32.65	32.60	3.3	4,904	0.07%
2023/06/12	11.7	32.51	0.4	32.50	32.50	11.3	4,936	0.23%
2023/06/09	1	32.70	8	32.85	32.90	-7	4,939	-0.14%
2023/06/08	5.1	32.63	0	0.00	32.70	5.1	4,955	0.10%
2023/06/07	2	32.93	1	32.95	33.00	1	5,038	0.02%
2023/06/06	0	0.00	2	33.00	33.00	-2	5,064	-0.04%
2023/06/05	0	0.00	0	32.95	32.80	0	5,112	0.00%
2023/06/02	1	32.80	15.1	32.88	33.00	-14.1	5,175	-0.27%
2023/06/01	0	0.00	3	32.70	32.65	-3	5,288	-0.06%
2023/05/31	3	32.40	7	32.66	32.55	-4	5,290	-0.08%
2023/05/30	1	32.80	1	32.70	32.75	0	5,108	0.00%
2023/05/29	0.1	32.35	2	32.35	32.40	-1.9	5,129	-0.04%
2023/05/26	3.1	32.63	0	32.80	32.60	3.1	5,127	0.06%
2023/05/25	4.7	32.93	0.2	33.10	32.90	4.5	5,117	0.09%
2023/05/24	0	0.00	1	33.10	33.20	-1	5,080	-0.02%
2023/05/23	0	0.00	11.4	33.14	33.30	-11.4	5,021	-0.23%
2023/05/22	0	0.00	8	32.89	32.95	-8	4,966	-0.16%
2023/05/19	2.1	32.51	7.1	32.80	32.60	-5.1	4,902	-0.10%
2023/05/18	16	32.84	24.1	32.98	32.70	-8.1	4,814	-0.17%
2023/05/17	13	33.13	22.5	33.02	33.30	-9.5	4,601	-0.21%
2023/05/16	36	32.24	7.5	32.27	32.25	28.5	4,258	0.67%
2023/05/15	0	0.00	22	31.89	31.80	-22	4,032	-0.55%
2023/05/12	1	30.90	0.5	30.95	30.90	0.5	3,819	0.01%
2023/05/11	0	0.00	1	30.93	30.75	-1	3,818	-0.03%
2023/05/10	3	30.83	1	30.85	30.95	2	3,817	0.05%
2023/05/09	2	31.25	0	0.00	31.15	2	3,819	0.05%
2023/05/08	0	0.00	2	31.20	31.25	-2	3,838	-0.05%
2023/05/05	1	31.10	0	0.00	31.00	1	3,838	0.03%
2023/05/04	5	31.15	5	31.10	31.20	0	3,881	0.00%
2023/04/28	0	0.00	0.5	30.90	31.05	-0.5	4,043	-0.01%
2023/04/21	0	0.00	1	30.85	30.85	-1	4,119	-0.02%
2023/04/20	0	0.00	2.5	30.62	30.65	-2.5	4,119	-0.06%
2023/04/19	1	30.90	3	30.60	30.75	-2	4,138	-0.05%
2023/04/18	2	31.10	1	31.15	31.10	1	4,123	0.02%
2023/04/17	4	31.15	3	31.10	31.15	1	4,101	0.02%
2023/04/14	2	30.95	0	0.00	30.90	2	4,034	0.05%
2023/04/13	2	30.95	4.1	30.69	30.90	-2.1	4,011	-0.05%
2023/04/12	0	0.00	5	30.43	30.50	-5	3,876	-0.13%
2023/04/11	2.1	30.33	2	30.35	30.40	0.1	3,856	0.00%
2023/04/10	2	30.18	3	30.20	30.15	-1	3,798	-0.03%
2023/04/07	1	30.15	1.1	30.24	30.15	-0.1	3,806	0.00%
2023/03/30	1	30.05	1	30.20	30.15	0	3,775	0.00%
2023/03/29	0	30.05	0	0.00	30.00	0	3,786	0.00%
2023/03/28	0	0.00	1	30.00	29.90	-1	3,785	-0.03%
2023/03/27	4	30.10	1	30.05	30.00	3	3,851	0.08%
2023/03/23	0	0.00	3	29.98	30.00	-3	4,014	-0.07%
2023/03/22	10	29.50	3	29.65	29.55	7	4,040	0.17%
2023/03/20	0	0.00	3	29.57	29.50	-3	4,093	-0.07%
2023/03/17	0	0.00	0.1	29.35	29.40	-0.1	4,116	0.00%
2023/03/16	2	29.10	0	0.00	29.20	2	4,021	0.05%
2023/03/14	2	29.60	0	0.00	29.60	2	3,989	0.05%
2023/03/13	12	29.77	14	29.65	29.95	-2	3,978	-0.05%
2023/03/10	9	29.89	21.1	29.99	29.90	-12.1	3,968	-0.30%
2023/03/08	1	30.40	8	30.41	30.50	-7	3,970	-0.18%
2023/03/07	31.1	30.12	17.3	30.44	30.35	13.8	3,919	0.35%
2023/03/06	2.3	30.01	10	29.98	30.05	-7.7	3,871	-0.20%
2023/03/02	1	29.30	3	29.40	29.35	-2	3,760	-0.05%
2023/03/01	9	29.42	0	0.00	29.30	9	3,740	0.24%
2023/02/24	7	29.38	0	0.00	29.40	7	3,679	0.19%
2023/02/21	0	0.00	1	29.20	29.25	-1	3,602	-0.03%
2023/02/20	0.3	29.35	2	29.30	29.30	-1.7	3,659	-0.05%
2023/02/17	0	0.00	4	29.00	29.05	-4	3,672	-0.11%
2023/02/16	6	28.99	0	0.00	29.00	6	3,748	0.16%
2023/02/13	2	28.85	0	0.00	28.95	2	3,800	0.05%
2023/02/09	5	28.89	0	0.00	28.90	5	3,801	0.13%
2023/02/08	0	0.00	3	28.98	28.95	-3	3,795	-0.08%
2023/02/07	4	29.00	2	29.00	28.90	2	3,793	0.05%
2023/02/06	1	29.10	0	0.00	29.10	1	3,752	0.03%
2023/02/03	1.1	29.26	19	29.21	29.35	-17.9	3,728	-0.48%
2023/02/02	3	29.27	0	0.00	29.20	3	3,717	0.08%
2023/02/01	2	29.15	5	29.26	29.35	-3	3,665	-0.08%
2023/01/31	2	29.03	1	29.05	29.20	1	3,621	0.03%
2023/01/30	2	29.30	4	29.39	29.20	-2	3,560	-0.06%
2023/01/17	4	29.00	1	29.00	29.10	3	3,464	0.09%
2023/01/16	0	0.00	1	28.90	28.95	-1	3,432	-0.03%
2023/01/13	1	28.70	0	0.00	28.80	1	3,434	0.03%
2023/01/12	1	28.75	0	0.00	28.65	1	3,432	0.03%
2023/01/11	6.4	29.04	0	0.00	28.90	6.4	3,418	0.19%
2023/01/09	1	29.10	1.1	29.25	29.20	-0.1	3,422	0.00%
2023/01/06	1.4	29.12	2	28.98	29.00	-0.6	3,411	-0.02%
2022/12/30	1	28.80	0	0.00	28.75	1	3,427	0.03%
2022/12/29	1	28.60	0	0.00	28.60	1	3,451	0.03%
2022/12/28	5	28.90	2	28.85	28.95	3	3,455	0.09%
2022/12/27	2	29.18	0	0.00	28.95	2	3,488	0.06%
2022/12/26	0.1	28.95	1	29.00	29.00	-1	3,491	-0.03%
2022/12/22	0	0.00	5	28.80	28.90	-5	3,591	-0.14%
2022/12/20	0	0.00	0.5	28.90	28.70	-0.5	3,599	-0.01%
2022/12/19	0	0.00	1	29.50	29.05	-1	3,608	-0.03%
2022/12/16	1.5	29.10	0	0.00	29.45	1.5	3,553	0.04%
2022/12/14	2	28.83	4	28.79	28.95	-2	3,395	-0.06%
2022/12/13	1	28.55	0	0.00	28.45	1	3,325	0.03%
2022/12/09	2	28.35	0	0.00	28.50	2	3,384	0.06%
2022/12/06	1	28.45	18	28.50	28.30	-17	3,387	-0.50%
2022/12/05	0	0.00	1	28.70	28.65	-1	3,377	-0.03%
2022/12/01	5	28.77	1	28.70	28.65	4	3,334	0.12%
2022/11/14	1	28.60	0	0.00	28.60	1	3,029	0.03%
2022/11/11	8	28.00	0	0.00	28.20	8	2,955	0.27%
2022/11/10	0.4	28.10	0	0.00	27.90	0.4	2,901	0.01%
2022/11/09	5	28.10	0	0.00	28.20	5	2,910	0.17%
2022/11/08	1	28.05	0	0.00	28.05	1	2,887	0.03%
2022/11/04	1	27.45	1	27.60	27.80	0	2,881	0.00%
2022/11/03	1.1	27.65	0	0.00	27.65	1.1	2,877	0.04%
2022/11/01	0.1	27.90	0	0.00	27.85	0.1	2,895	0.00%
2022/10/31	10	28.00	0	0.00	28.10	10	2,932	0.34%
2022/10/28	2	27.80	2	27.95	27.80	0	2,943	0.00%
2022/10/26	0.4	27.80	0	0.00	27.80	0.4	2,983	0.01%
2022/10/24	0	0.00	5	27.65	27.40	-5	2,985	-0.17%
2022/10/20	2	27.00	0	0.00	27.40	2	2,974	0.07%
2022/10/19	2	27.70	0	0.00	27.55	2	2,947	0.07%
2022/10/18	0.1	27.80	0	0.00	28.15	0.1	2,920	0.00%
2022/10/17	7	27.49	0	0.00	27.35	7	2,884	0.24%
2022/10/13	3	27.82	0	0.00	27.60	3	2,913	0.10%
2022/10/11	1	28.35	0	0.00	28.40	1	2,957	0.03%
2022/10/06	2	28.50	0	0.00	28.60	2	3,139	0.06%
2022/10/04	1	28.45	8	28.45	28.55	-7	3,260	-0.21%
2022/10/03	0	0.00	3	28.48	28.45	-3	3,236	-0.09%
2022/09/30	2	28.50	0	0.00	28.50	2	3,311	0.06%
2022/09/29	1	27.95	0.1	28.15	28.25	0.9	3,301	0.03%
2022/09/28	1	27.95	1	28.10	28.00	0	3,310	0.00%
2022/09/26	1	28.00	0	0.00	27.90	1	3,288	0.03%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/22	2	28.45	0	0.00	28.50	2	3,303	0.06%
2022/09/16	1	28.55	1	28.70	29.15	0	3,333	0.00%
2022/09/13	0	0.00	3	29.08	29.20	-3	3,195	-0.09%
2022/09/06	2	28.40	0	0.00	28.45	2	3,207	0.06%
2022/08/31	0	0.00	1	28.75	29.20	-1	3,233	-0.03%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/23	1	28.80	1	28.80	28.95	0	3,427	0.00%
2022/08/19	0	0.00	1	28.95	29.20	-1	3,485	-0.03%
2022/08/11	0	0.00	1	28.95	28.95	-1	3,650	-0.03%
2022/08/09	0.6	29.05	0	0.00	29.05	0.6	3,716	0.02%
2022/08/04	2	28.48	0	0.00	28.45	2	3,853	0.05%
2022/08/03	1	28.75	0	28.90	28.70	1	3,867	0.03%
2022/07/26	4	29.05	4	29.15	29.00	0	3,959	0.00%
2022/07/25	0	0.00	2	29.30	29.30	-2	3,988	-0.05%
2022/07/22	0	0.00	7	29.25	29.25	-7	4,020	-0.17%
2022/07/19	0	0.00	1.1	29.59	29.35	-1.1	4,022	-0.03%
2022/07/18	0	0.00	3	29.20	29.45	-3	3,999	-0.08%
2022/07/15	0	0.00	6	29.39	29.30	-6	3,957	-0.15%
2022/07/13	0	0.00	1	28.85	28.90	-1	3,759	-0.03%
2022/07/08	0	28.55	11	28.47	28.60	-11	3,620	-0.30%
2022/07/06	10	27.75	0	0.00	27.65	10	3,530	0.28%
2022/07/04	1	27.60	0	0.00	27.70	1	3,519	0.03%
2022/07/01	0	0.00	10	27.95	27.55	-10	3,549	-0.28%
2022/06/30	0	0.00	15	28.15	28.05	-15	3,563	-0.42%
2022/06/28	0	0.00	0	28.15	28.15	0	3,489	0.00%
2022/06/27	0	0.00	1	28.10	28.15	-1	3,517	-0.03%
2022/06/22	1	27.55	1	27.70	27.70	0	3,415	0.00%
2022/06/13	3	27.55	1	27.55	27.50	2	3,501	0.06%
2022/06/09	0	0.00	0	27.95	27.95	0	3,488	0.00%
2022/06/08	0	0.00	0	27.90	27.80	0	3,466	0.00%
2022/06/07	0	0.00	0.1	28.05	27.90	-0.1	3,443	0.00%
2022/06/02	1	27.80	0	0.00	28.15	1	3,523	0.03%
2022/06/01	1	27.90	0	0.00	27.80	1	3,619	0.03%
2022/05/27	0	0.00	1	28.20	28.15	-1	3,498	-0.03%
2022/05/26	0	0.00	3	27.80	27.75	-3	3,500	-0.09%
2022/05/25	1	28.00	2.1	27.88	28.00	-1.1	3,579	-0.03%
2022/05/23	0	0.00	1.1	27.98	28.15	-1.1	3,614	-0.03%
2022/05/19	1	27.20	0	0.00	27.55	1	3,589	0.03%
2022/05/18	1	27.20	0	0.00	27.60	1	3,605	0.03%
2022/05/16	0	0.00	32	26.83	27.10	-32	3,691	-0.87%
2022/05/13	1	26.55	0	0.00	26.75	1	3,681	0.03%
2022/05/12	1	26.35	3	26.95	26.30	-2	3,646	-0.05%
2022/05/11	2	26.95	0	0.00	26.95	2	3,534	0.06%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/09	4	27.34	0	0.00	27.25	4	3,507	0.11%
2022/05/06	3	27.70	0	0.00	27.70	3	3,499	0.09%
2022/05/05	0.1	28.15	0	0.00	28.00	0.1	3,529	0.00%
2022/05/04	10	28.00	0	0.00	27.95	10	3,547	0.28%
2022/05/03	2	27.90	0	0.00	27.85	2	3,652	0.05%
2022/04/29	1	28.05	3	28.08	28.00	-2	3,684	-0.05%
2022/04/28	6	27.95	0	0.00	28.05	6	3,737	0.16%
2022/04/27	4.1	28.00	4	28.00	28.00	0.1	3,740	0.00%
2022/04/25	2	28.25	4	28.15	28.20	-2	3,857	-0.05%
2022/04/22	0	0.00	1	28.55	28.55	-1	3,853	-0.03%
2022/04/21	1	28.45	0	0.00	28.45	1	3,843	0.03%
2022/04/20	0.1	28.45	0	0.00	28.55	0.1	3,846	0.00%
2022/04/19	2	28.33	0	0.00	28.30	2	3,828	0.05%
2022/04/18	4	28.28	0	0.00	28.20	4	3,836	0.10%
2022/04/15	5	28.35	0	0.00	28.40	5	3,838	0.13%
2022/04/14	7	28.58	0	0.00	28.65	7	3,841	0.18%
2022/04/13	1	28.40	12	28.59	28.65	-11	3,838	-0.29%
2022/04/12	1	28.35	0.1	28.30	28.35	0.9	3,810	0.02%
2022/04/11	2	28.33	3	28.30	28.30	-1	3,797	-0.03%
2022/04/08	2	28.43	0	0.00	28.40	2	3,767	0.05%
2022/04/06	0	0.00	4	28.70	28.70	-4	3,716	-0.11%
2022/04/01	2	28.70	2	28.70	28.65	0	3,728	0.00%
2022/03/31	1	29.00	0	0.00	28.85	1	3,732	0.03%
2022/03/30	0	0.00	5	29.05	29.10	-5	3,725	-0.13%
2022/03/28	1	28.65	0	0.00	28.75	1	3,699	0.03%
2022/03/18	1	28.85	5	28.95	29.65	-4	3,911	-0.10%
2022/03/17	2	28.80	0	0.00	28.90	2	3,868	0.05%
2022/03/15	4	28.35	4.1	28.35	28.45	-0.1	3,883	0.00%
2022/03/14	0	0.00	12	28.54	28.70	-12	3,899	-0.31%
2022/03/10	10	28.64	3	28.58	28.65	7	3,951	0.18%
2022/03/09	2	28.30	0	0.00	28.20	2	3,972	0.05%
2022/03/08	6.1	28.21	8	28.14	28.05	-1.9	4,013	-0.05%
2022/03/07	11	28.55	0	0.00	28.50	11	3,964	0.28%
2022/02/25	2	29.55	2	29.03	29.55	0	4,548	0.00%
2022/02/24	4.3	29.15	12	29.13	29.00	-7.7	4,470	-0.17%
2022/02/22	1.1	29.06	0	0.00	29.20	1.1	4,574	0.02%
2022/02/21	0	0.00	1	29.40	29.30	-1	4,613	-0.02%
2022/02/17	0	0.00	2	29.33	29.50	-2	4,710	-0.04%
2022/02/16	0	29.05	1	29.15	29.05	-1	4,603	-0.02%
2022/02/15	0	0.00	1	29.10	29.00	-1	4,604	-0.02%
2022/02/14	1	28.85	1.2	28.98	29.00	-0.2	4,605	0.00%
2022/02/11	1	29.10	0.2	29.05	29.15	0.8	4,616	0.02%
2022/02/10	1	28.95	0	0.00	29.20	1	4,715	0.02%
2022/02/09	3	28.70	9	29.03	29.15	-6	4,741	-0.13%
2022/02/07	12	28.47	0	0.00	28.40	12	4,703	0.26%
2022/01/26	0	0.00	2	28.40	28.45	-2	4,655	-0.04%
2022/01/25	13	28.10	1	28.15	28.15	12	4,681	0.26%
2022/01/24	9	28.35	0	0.00	28.45	9	4,593	0.20%
2022/01/21	4	28.56	0	0.00	28.55	4	4,594	0.09%
2022/01/19	7	28.82	2	28.85	28.80	5	4,486	0.11%
2022/01/18	1	29.05	0	0.00	29.15	1	4,364	0.02%
2022/01/17	3	29.10	5	29.10	29.10	-2	4,323	-0.05%
2022/01/13	0	0.00	1	29.40	29.45	-1	4,297	-0.02%
2022/01/12	0	0.00	10	29.30	29.35	-10	4,298	-0.23%
2022/01/11	3	29.25	9	29.26	29.35	-6	4,340	-0.14%
2022/01/10	2	29.25	0	0.00	29.20	2	4,374	0.05%
2022/01/06	0	0.00	7	29.40	29.40	-7	4,408	-0.16%
2022/01/05	0	0.00	1	29.40	29.30	-1	4,417	-0.02%
2022/01/04	3	29.25	60	29.25	29.35	-57	4,457	-1.28%
2022/01/03	0	0.00	0.4	29.40	29.40	-0.4	4,446	-0.01%
2021/12/30	2	29.50	4	29.60	29.60	-2	4,471	-0.04%
2021/12/29	0	0.00	2.3	29.60	29.60	-2.3	4,509	-0.05%
2021/12/28	69	29.58	4	29.45	29.60	65	4,531	1.43%
2021/12/27	1	29.35	0	0.00	29.45	1	4,559	0.02%
2021/12/23	0	29.40	0.1	29.45	29.35	-0.1	4,633	0.00%
2021/12/22	0	0.00	2	29.35	29.35	-2	4,658	-0.04%
2021/12/21	0	0.00	1	29.30	29.35	-1	4,661	-0.02%
2021/12/20	1	29.20	0	0.00	29.30	1	4,662	0.02%
2021/12/17	0	0.00	5	29.25	29.15	-5	4,654	-0.11%
2021/12/16	0	0.00	5	29.30	29.45	-5	4,569	-0.11%
2021/12/15	2	29.20	3	29.23	29.15	-1	4,654	-0.02%
2021/12/14	7	29.30	3	29.40	29.30	4	4,733	0.08%
2021/12/13	2	29.65	5	29.56	29.50	-3	4,694	-0.06%
2021/12/09	2	29.85	6	29.90	29.90	-4	4,645	-0.09%
2021/12/08	2	29.73	1	29.75	29.75	1	4,602	0.02%
2021/12/07	1	29.50	0.2	29.50	29.65	0.8	4,572	0.02%
2021/12/03	3	29.70	19	29.76	29.65	-16	4,539	-0.35%
2021/12/02	3.2	29.68	0	0.00	29.90	3.2	4,519	0.07%
2021/12/01	7	29.82	0	0.00	29.90	7	4,464	0.16%
2021/11/30	1	29.60	62	29.97	29.65	-61	4,428	-1.38%
2021/11/29	10	29.65	0.1	29.50	29.50	10	4,170	0.24%
2021/11/26	5.1	30.20	0	0.00	30.05	5.1	4,078	0.12%
2021/11/25	3	30.20	14.5	30.49	30.60	-11.5	3,994	-0.29%
2021/11/24	22	29.90	3	29.97	29.95	19	3,739	0.51%
2021/11/23	5	29.71	0	0.00	29.60	5	3,665	0.14%
2021/11/22	0	0.00	2	29.75	29.70	-2	3,635	-0.06%
2021/11/19	35	29.47	2	29.50	29.40	33	3,579	0.92%
2021/11/18	1	29.20	1	29.35	29.35	0	3,531	0.00%
2021/11/17	3	29.15	12	29.12	29.20	-9	3,482	-0.26%
2021/11/16	0	0.00	3	29.10	29.15	-3	3,409	-0.09%
2021/11/15	6	29.13	0	0.00	29.15	6	3,440	0.17%
2021/11/12	6	29.10	0	0.00	29.20	6	3,471	0.17%
2021/11/11	0	0.00	6	29.20	29.20	-6	3,512	-0.17%
2021/11/10	2	29.20	0	0.00	29.25	2	3,582	0.06%
2021/11/09	4	29.23	5	29.38	29.35	-1	3,603	-0.03%
2021/11/05	1	28.90	0	0.00	29.05	1	3,502	0.03%
2021/11/04	2	28.95	0	0.00	29.00	2	3,519	0.06%
2021/11/03	0	0.00	4	29.05	29.00	-4	3,500	-0.11%
2021/11/02	0	0.00	6	29.00	28.95	-6	3,476	-0.17%
2021/11/01	1	29.10	0	0.00	29.00	1	3,435	0.03%
2021/10/29	4	28.85	0	0.00	29.05	4	3,419	0.12%
2021/10/20	1	29.40	0	0.00	29.35	1	3,562	0.03%
2021/10/18	8	29.37	0	0.00	29.30	8	3,686	0.22%
2021/10/15	3	29.08	0	0.00	29.35	3	3,676	0.08%
2021/10/14	1	28.90	0	0.00	28.85	1	3,685	0.03%
2021/10/12	31	28.88	0	0.00	28.85	31	3,718	0.83%
2021/10/08	13	29.15	0	0.00	29.10	13	3,685	0.35%
2021/10/07	0	0.00	5	29.20	29.15	-5	3,704	-0.13%
2021/10/06	1	28.85	0	0.00	28.85	1	3,682	0.03%
2021/10/05	2	28.90	0	0.00	29.00	2	3,641	0.05%
2021/10/04	5	29.00	40	29.05	29.00	-35	3,646	-0.96%
2021/10/01	8	29.21	0	0.00	29.20	8	3,611	0.22%
2021/09/30	2	29.50	0	0.00	29.60	2	3,587	0.06%
2021/09/29	2	29.50	1.5	29.55	29.60	0.5	3,609	0.01%
2021/09/24	0	29.95	0	0.00	29.95	0	3,633	0.00%
2021/09/22	8	29.24	25	29.45	29.35	-17	3,673	-0.46%
2021/09/17	2	29.20	1	29.95	29.20	1	3,572	0.03%
2021/09/16	0	0.00	5	29.99	29.95	-5	3,480	-0.14%
2021/09/15	0	0.00	17	29.94	30.00	-17	3,484	-0.49%
2021/09/14	0	0.00	2	29.90	29.90	-2	3,537	-0.06%
2021/09/09	7	29.43	0	0.00	29.40	7	3,982	0.18%
2021/09/08	2	29.48	1	29.60	29.65	1	4,007	0.02%
2021/09/07	0.4	29.75	0	0.00	29.75	0.4	4,009	0.01%
2021/09/03	7	29.99	0	29.95	30.05	7	4,038	0.17%
2021/09/02	0	0.00	1	30.05	29.85	-1	4,057	-0.02%
2021/09/01	0	0.00	2	30.15	30.15	-2	4,071	-0.05%
2021/08/31	2	30.05	12	30.02	30.20	-10	4,111	-0.24%
2021/08/30	0	29.85	0	0.00	30.00	0	4,102	0.00%
2021/08/25	5	29.90	0	0.00	30.00	5	4,210	0.12%
2021/08/24	1	29.75	0	0.00	29.80	1	4,251	0.02%
2021/08/23	0.3	29.10	0	0.00	29.40	0.3	4,287	0.01%
2021/08/20	14.1	28.85	2	28.90	28.80	12.1	4,336	0.28%
2021/08/19	2	28.85	7	28.95	29.05	-5	4,446	-0.11%
2021/08/18	11	28.90	13	29.07	29.30	-2	4,412	-0.05%
2021/08/17	26	29.06	1	29.05	29.10	25	4,386	0.57%
2021/08/16	6	29.16	0	0.00	29.10	6	4,374	0.14%
2021/08/12	1	29.95	3	29.95	29.90	-2	4,375	-0.05%
2021/08/11	0	0.00	4	30.03	29.95	-4	4,420	-0.09%
2021/08/10	5	29.90	0	0.00	29.95	5	4,522	0.11%
2021/08/09	2.1	29.91	0	0.00	30.10	2.1	4,708	0.04%
2021/08/06	0	0.00	1	30.35	30.25	-1	4,778	-0.02%
2021/08/02	3	30.22	0	0.00	30.35	3	5,501	0.05%
2021/07/29	2	30.05	0	0.00	30.40	2	5,575	0.04%
2021/07/28	4.1	29.84	2	29.90	29.90	2.1	5,600	0.04%
2021/07/26	14	30.66	0	0.00	30.55	14	5,761	0.24%
2021/07/22	0	0.00	7	30.00	30.10	-7	5,656	-0.12%
2021/07/20	2	30.10	1	30.00	29.95	1	5,753	0.02%
2021/07/19	1.3	30.14	1	30.00	30.15	0.3	5,792	0.00%
2021/07/16	0.1	29.95	5	29.90	29.90	-4.9	5,893	-0.08%
2021/07/15	0.1	29.80	0	0.00	29.85	0.1	5,958	0.00%
2021/07/14	0	0.00	1	29.70	29.70	-1	6,122	-0.02%
2021/07/12	0.5	29.85	1	29.85	29.70	-0.5	6,279	-0.01%
2021/07/09	4	29.65	0	0.00	29.85	4	6,341	0.06%
2021/07/08	1	29.80	0	0.00	29.95	1	6,355	0.02%
2021/07/07	2.1	29.95	0	0.00	29.90	2.1	6,382	0.03%
2021/07/05	16	29.94	0.5	29.90	29.95	15.5	6,447	0.24%
2021/07/02	2	29.80	0	0.00	29.80	2	6,506	0.03%
2021/07/01	1	29.85	0	0.00	29.90	1	6,520	0.02%
2021/06/30	2.3	29.95	0	0.00	29.90	2.3	6,573	0.03%
2021/06/29	1	29.80	0	0.00	30.00	1	6,648	0.02%
2021/06/28	1	29.80	26.5	29.81	30.05	-25.5	6,745	-0.38%
2021/06/25	2	29.98	11	30.01	30.05	-9	6,797	-0.13%
2021/06/24	3	29.95	0	0.00	29.95	3	6,815	0.04%
2021/06/23	2	29.95	0	0.00	30.00	2	6,835	0.03%
2021/06/21	1.3	29.39	0	0.00	29.45	1.3	6,801	0.02%
2021/06/18	1	29.15	0	0.00	29.00	1	6,780	0.01%
2021/06/16	2	29.75	0	0.00	29.55	2	6,722	0.03%
2021/06/15	8.1	29.85	0	0.00	29.75	8.1	6,819	0.12%
2021/06/11	1	29.70	0	0.00	29.65	1	6,886	0.01%
2021/06/07	2.1	29.30	1	29.30	29.20	1.1	6,996	0.02%
2021/06/04	0	0.00	1	29.95	30.00	-1	6,962	-0.01%
2021/06/03	0	0.00	1	30.20	30.15	-1	7,030	-0.01%
2021/06/02	0	0.00	2	29.95	30.20	-2	7,036	-0.03%
2021/06/01	1	29.95	0	0.00	29.95	1	7,048	0.01%
2021/05/31	0	0.00	11	29.12	29.45	-11	7,120	-0.15%
2021/05/28	10	28.98	6	28.98	28.90	4	7,173	0.06%
2021/05/27	6	28.30	0	0.00	29.25	6	7,192	0.08%
2021/05/26	0	0.00	1	28.25	28.25	-1	7,304	-0.01%
2021/05/25	0.2	28.40	0	0.00	28.30	0.2	7,453	0.00%
2021/05/24	1.1	28.10	0	0.00	28.10	1.1	7,517	0.01%
2021/05/21	4	28.10	1	28.00	28.10	3	7,633	0.04%
2021/05/20	1	28.20	0	0.00	28.15	1	7,651	0.01%
2021/05/19	0	0.00	52	28.36	28.50	-52	7,659	-0.68%
2021/05/18	23.3	27.40	2	27.85	27.85	21.3	7,698	0.28%
2021/05/17	30	27.37	0.2	27.70	27.00	29.8	7,688	0.39%
2021/05/14	24.3	28.59	7	28.84	28.85	17.3	7,554	0.23%
2021/05/13	2	28.38	0	28.10	28.30	2	7,532	0.03%
2021/05/12	12.1	28.89	10	29.43	28.65	2.1	7,417	0.03%
2021/05/11	3	30.57	0	0.00	30.10	3	7,151	0.04%
2021/05/07	0	0.00	5	30.82	31.00	-5	7,155	-0.07%
2021/05/06	0.2	30.65	1	30.35	30.60	-0.8	7,185	-0.01%
2021/05/04	9.1	30.41	0	0.00	30.35	9.1	7,239	0.13%
2021/05/03	7.1	30.88	0	0.00	30.75	7.1	7,182	0.10%
2021/04/29	0	0.00	3	31.35	31.45	-3	7,163	-0.04%
2021/04/28	0	0.00	5	31.32	31.40	-5	7,180	-0.07%
2021/04/27	0.1	31.30	0.1	31.25	31.35	0	7,400	0.00%
2021/04/26	1	31.25	3	31.28	31.35	-2	7,451	-0.03%
2021/04/23	1.1	31.10	1	31.10	31.20	0.1	7,490	0.00%
2021/04/22	4.1	31.23	4	31.43	31.25	0.1	7,521	0.00%
2021/04/21	2	31.45	0	0.00	31.35	2	7,460	0.03%
2021/04/20	1	31.50	2	31.38	31.55	-1	7,485	-0.01%
2021/04/19	1	31.20	16	31.11	31.25	-15	7,449	-0.20%
2021/04/16	10	30.80	2	30.70	30.90	8	7,421	0.11%
2021/04/15	1	30.60	6	30.60	30.60	-5	7,513	-0.07%
2021/04/14	2.1	30.61	1	30.60	30.65	1.1	7,534	0.01%
2021/04/12	10	30.85	0	0.00	30.85	10	7,651	0.13%
2021/04/08	4	30.99	3	31.00	31.00	1	7,763	0.01%
2021/04/07	1	30.85	0	0.00	31.00	1	7,769	0.01%
2021/04/06	5	31.05	0	0.00	30.85	5	7,797	0.06%
2021/04/01	9.1	31.13	2	31.35	31.10	7.1	7,933	0.09%
2021/03/31	2	31.30	10	31.35	31.45	-8	7,876	-0.10%
2021/03/30	0	0.00	18	30.96	31.00	-18	7,810	-0.23%
2021/03/29	2	30.70	17.6	30.73	30.85	-15.6	7,880	-0.20%
2021/03/26	3	30.53	5	30.60	30.50	-2	7,962	-0.03%
2021/03/25	2	30.55	0	0.00	30.60	2	8,025	0.02%
2021/03/24	6	30.50	2	30.55	30.70	4	8,075	0.05%
2021/03/23	1	30.70	0	0.00	30.55	1	8,033	0.01%
2021/03/22	23	30.81	1	30.75	30.75	22	8,075	0.27%
2021/03/19	1	30.45	1	30.55	31.20	0	8,107	0.00%
2021/03/17	1	30.50	0	0.00	30.50	1	7,980	0.01%
2021/03/16	0	0.00	0	30.70	30.65	0	8,002	0.00%
2021/03/15	1	30.65	0	0.00	30.70	1	8,046	0.01%
2021/03/12	3	30.75	2	30.83	30.80	1	8,125	0.01%
2021/03/11	1	30.75	2	30.83	30.85	-1	8,197	-0.01%
2021/03/10	1	30.70	6	30.85	30.75	-5	8,288	-0.06%
2021/03/09	0	0.00	23	30.70	30.75	-23	8,363	-0.27%
2021/03/08	1	30.90	1	30.85	30.55	0	8,385	0.00%
2021/03/04	28	30.47	0	0.00	30.40	28	8,620	0.32%
2021/03/03	1	30.70	4	30.81	31.00	-3	8,552	-0.04%
2021/03/02	1.1	30.41	1	30.75	30.50	0.1	8,487	0.00%
2021/02/26	7	30.67	1	30.80	30.15	6	8,495	0.07%
2021/02/25	0	0.00	1	31.00	31.00	-1	8,286	-0.01%
2021/02/24	3.1	30.93	7	30.90	30.65	-4	8,213	-0.05%
2021/02/23	6	30.59	69	30.44	30.70	-63	8,214	-0.77%
2021/02/22	3	30.18	56	30.19	30.05	-53	8,151	-0.65%
2021/02/19	1	29.85	2	30.00	30.00	-1	8,149	-0.01%
2021/02/18	3	29.88	24	29.95	29.85	-21	8,177	-0.26%
2021/02/17	4.1	29.44	0	0.00	29.80	4.1	8,166	0.05%
2021/02/05	0.2	29.33	5	29.40	29.40	-4.9	8,095	-0.06%
2021/02/04	26	28.95	0	0.00	29.20	26	8,069	0.32%
2021/02/03	3	29.00	2	29.20	29.10	1	8,116	0.01%
2021/02/02	2	29.10	0	0.00	29.15	2	8,300	0.02%
2021/02/01	30	28.82	40	28.85	28.80	-10	8,314	-0.12%
2021/01/29	1	28.90	0	0.00	28.90	1	8,297	0.01%
2021/01/28	1	29.05	11	29.07	29.05	-10	8,163	-0.12%
2021/01/27	2	29.20	3	29.55	29.25	-1	8,114	-0.01%
2021/01/26	15	29.06	23	29.05	29.20	-8	8,064	-0.10%
2021/01/25	30	28.90	5	29.00	29.20	25	7,998	0.31%
2021/01/22	13	29.07	12	29.13	29.15	1	7,970	0.01%
2021/01/21	3.1	29.20	5	29.30	29.10	-1.9	7,896	-0.02%
2021/01/20	29.2	29.52	0	0.00	29.05	29.2	7,834	0.37%
2021/01/19	27	29.99	0	0.00	30.00	27	7,606	0.35%
2021/01/18	10	30.01	20	30.00	30.05	-10	7,515	-0.13%
2021/01/15	9.2	30.36	0	0.00	30.30	9.2	7,417	0.12%
2021/01/14	0	0.00	2	30.45	30.60	-2	7,333	-0.03%
2021/01/13	3	30.47	2	30.40	30.50	1	7,286	0.01%
2021/01/12	10	30.41	0	0.00	30.65	10	7,175	0.14%
2021/01/11	1	30.55	1.9	30.72	30.70	-0.9	7,046	-0.01%
2021/01/08	5	30.45	4	30.55	30.70	1	6,961	0.01%
2021/01/07	2.3	30.79	1	30.70	30.75	1.3	6,847	0.02%
2021/01/06	7	30.46	0	0.00	30.55	7	6,764	0.10%
2021/01/05	8.5	30.85	4	30.79	30.75	4.5	6,625	0.07%
2021/01/04	9	31.41	0	0.00	31.10	9	6,574	0.14%
2020/12/30	1	31.30	1	31.35	31.40	0	6,357	0.00%
2020/12/29	0	0.00	12	31.44	31.30	-12	6,295	-0.19%
2020/12/28	40	31.43	5	31.54	31.30	35	6,252	0.56%
2020/12/25	2	30.78	0	0.00	30.90	2	6,079	0.03%
2020/12/24	10	30.60	5	30.90	30.75	5	6,060	0.08%
2020/12/23	11.2	30.28	2	30.33	30.55	9.2	6,010	0.15%
2020/12/22	16	30.78	0	0.00	30.50	16	5,905	0.27%
2020/12/21	7	31.11	7	31.14	31.20	0	5,914	0.00%
2020/12/18	0	0.00	1.1	30.66	30.65	-1.1	5,835	-0.02%
2020/12/15	9.1	30.57	5	30.50	30.40	4.1	5,726	0.07%
2020/12/14	7	30.89	0	0.00	30.80	7	5,622	0.12%
2020/12/11	1	30.75	5	30.80	30.75	-4	5,561	-0.07%
2020/12/10	4	30.81	0	0.00	30.80	4	5,481	0.07%
2020/12/09	4.1	30.84	30	30.85	30.85	-25.9	5,395	-0.48%
2020/12/08	16	31.04	0	0.00	30.95	16	5,338	0.30%
2020/12/07	4.2	31.22	5	31.25	31.25	-0.8	5,214	-0.02%
2020/12/04	0	0.00	9	31.70	31.60	-9	5,173	-0.17%
2020/12/03	1	31.25	10	31.40	31.30	-9	5,041	-0.18%
2020/12/02	12.2	31.09	1	31.00	31.05	11.2	4,954	0.23%
2020/12/01	12	31.08	2	31.10	31.10	10	4,894	0.20%
2020/11/30	4	31.11	3	31.45	31.45	1	4,828	0.02%
2020/11/27	2	31.15	5	31.15	31.25	-3	4,585	-0.07%
2020/11/26	2	31.18	0	0.00	31.20	2	4,538	0.04%
2020/11/25	1	31.20	0	0.00	31.30	1	4,576	0.02%
2020/11/24	1	31.30	0	0.00	31.35	1	4,495	0.02%
2020/11/23	0.2	31.80	2	31.40	31.40	-1.8	4,451	-0.04%
2020/11/20	0	31.40	0	0.00	31.40	0	4,370	0.00%
2020/11/19	1	31.55	1	31.50	31.45	0	4,340	0.00%
2020/11/18	3.1	31.76	4	31.78	31.80	-0.9	4,278	-0.02%
2020/11/17	2.6	31.51	0	0.00	31.55	2.6	4,224	0.06%
2020/11/16	33	31.65	21	31.79	31.65	12	4,265	0.28%
2020/11/13	2.2	31.25	0	0.00	31.30	2.2	4,215	0.05%
2020/11/12	3	31.38	1	31.55	31.45	2	4,230	0.05%
2020/11/11	1	31.65	3	31.75	31.70	-2	4,260	-0.05%
2020/11/10	2.1	31.61	32	32.10	31.60	-29.9	4,349	-0.69%
2020/11/06	1	30.30	5	30.30	30.30	-4	4,112	-0.10%
2020/11/05	0.1	30.55	2	30.65	30.20	-1.9	4,152	-0.05%
2020/11/04	2.2	30.26	0	0.00	30.20	2.2	4,130	0.05%
2020/11/03	20	30.40	0	0.00	30.30	20	4,264	0.47%
2020/11/02	0	0.00	12	30.16	30.25	-12	4,339	-0.28%
2020/10/30	2	30.15	0	0.00	30.25	2	4,412	0.05%
2020/10/29	1	30.20	0	0.00	30.25	1	4,404	0.02%
2020/10/27	3	30.90	0	0.00	30.80	3	4,523	0.07%
2020/10/26	0	0.00	0	31.14	30.90	0	4,566	0.00%
2020/10/23	21.2	30.51	0	0.00	30.50	21.2	4,647	0.46%
2020/10/22	6	30.65	1	30.55	30.60	5	4,706	0.11%
2020/10/21	1	30.45	1	30.50	30.55	0	4,761	0.00%
2020/10/20	2	30.50	6	30.58	30.55	-4	4,761	-0.08%
2020/10/19	0	0.00	5	30.75	30.70	-5	4,760	-0.11%
2020/10/16	2	30.80	5	30.90	30.65	-3	4,774	-0.06%
2020/10/15	8	30.93	5	31.10	30.75	3	4,772	0.06%
2020/10/13	14	30.79	0	0.00	30.85	14	4,789	0.29%
2020/10/12	1.1	31.06	6	31.02	31.10	-4.9	4,868	-0.10%
2020/10/08	11.1	31.25	1	31.20	31.25	10.1	4,958	0.20%
2020/10/07	7	31.46	0	0.00	31.45	7	5,034	0.14%
2020/10/06	2	31.65	0	0.00	31.60	2	5,148	0.04%
2020/10/05	1	31.65	3	31.75	31.55	-2	5,241	-0.04%
2020/09/30	2	31.65	0	0.00	31.65	2	5,360	0.04%
2020/09/29	2	31.50	0	0.00	31.40	2	5,471	0.04%
2020/09/28	2	31.38	11	31.40	31.35	-9	5,586	-0.16%
2020/09/25	1	30.60	0	0.00	30.75	1	5,650	0.02%
2020/09/24	15	30.64	3	30.45	30.35	12	5,649	0.21%
2020/09/23	0.2	31.60	0	0.00	31.55	0.2	5,589	0.00%
2020/09/22	12	31.66	2	31.65	31.60	10	5,664	0.18%
2020/09/21	0	0.00	4	32.10	31.90	-4	5,691	-0.07%
2020/09/18	14	31.77	12	31.81	32.00	2	5,704	0.04%
2020/09/17	1	32.00	0	0.00	32.00	1	5,739	0.02%
2020/09/16	3	32.12	0	0.00	32.15	3	5,808	0.05%
2020/09/11	3	31.90	5	32.00	31.95	-2	6,242	-0.03%
2020/09/10	0	0.00	3	32.20	32.20	-3	6,352	-0.05%
2020/09/09	6	31.91	0	0.00	32.15	6	6,405	0.09%
2020/09/08	1.1	32.37	13	32.52	32.40	-11.9	6,434	-0.19%
2020/09/07	0	0.00	2	32.45	32.40	-2	6,545	-0.03%
2020/09/04	7	32.31	0	0.00	32.35	7	6,672	0.10%
2020/09/03	1	32.60	1	32.60	32.55	0	6,689	0.00%
2020/09/02	1	32.45	0	0.00	32.45	1	6,747	0.01%
2020/09/01	6	32.38	4	32.35	32.35	2	6,902	0.03%
2020/08/31	21	32.68	4	32.75	32.50	17	6,974	0.24%
2020/08/28	3	32.68	1	32.60	32.60	2	6,963	0.03%
2020/08/27	4.3	32.56	0	0.00	32.60	4.3	7,065	0.06%
2020/08/26	5	32.87	0	0.00	32.85	5	7,156	0.07%
2020/08/25	0	0.00	4	33.03	33.00	-4	7,334	-0.05%
2020/08/24	5	32.34	3	32.40	32.35	2	7,559	0.03%
2020/08/21	12	32.60	0	0.00	32.60	12	7,857	0.15%
2020/08/20	17.2	32.37	1	32.30	32.35	16.2	8,286	0.20%
2020/08/18	3	33.48	2	33.55	33.45	1	8,829	0.01%
2020/08/17	18	33.92	0	0.00	33.95	18	8,870	0.20%
2020/08/14	2.3	33.58	2	33.78	33.95	0.3	9,002	0.00%
2020/08/13	2	32.65	0	0.00	32.70	2	8,977	0.02%
2020/08/12	3	32.28	0	0.00	32.25	3	9,114	0.03%
2020/08/11	11	32.28	0	0.00	32.20	11	9,109	0.12%
2020/08/10	4	32.33	4	32.30	32.60	0	9,056	0.00%
2020/08/07	7	32.56	6	32.65	32.45	1	9,038	0.01%
2020/08/06	5	32.99	12	33.41	33.00	-7	8,906	-0.08%
2020/08/05	16	33.49	0	0.00	33.30	16	8,831	0.18%
2020/08/04	2	33.45	0	0.00	33.30	2	8,797	0.02%
2020/08/03	9	33.11	2	33.25	32.95	7	8,789	0.08%
2020/07/31	4	33.38	0	0.00	33.30	4	8,736	0.05%
2020/07/30	10	33.38	0	0.00	33.35	10	8,663	0.12%
2020/07/29	1	33.55	0	0.00	33.55	1	8,611	0.01%
2020/07/28	1.2	33.82	3	33.67	33.80	-1.8	8,578	-0.02%
2020/07/27	1	34.10	9	34.17	34.05	-8	8,606	-0.09%
2020/07/23	0	0.00	10	34.70	34.80	-10	8,675	-0.12%
2020/07/22	1	34.90	5	34.80	34.80	-4	8,716	-0.05%
2020/07/21	7	34.96	0	0.00	34.95	7	8,690	0.08%
2020/07/15	3	35.42	0	0.00	35.25	3	8,686	0.03%
2020/07/14	2	34.83	9	34.81	34.70	-7	8,641	-0.08%
2020/07/13	8	35.20	8	35.13	35.20	0	8,580	0.00%
2020/07/10	8	35.66	5	35.55	35.40	3	8,536	0.04%
2020/07/09	9	36.08	0	0.00	36.05	9	8,495	0.11%
2020/07/08	7	36.41	0	0.00	36.55	7	8,401	0.08%
2020/07/07	5	36.93	0	0.00	37.15	5	8,331	0.06%
2020/07/06	1	37.05	10	37.15	37.15	-9	8,400	-0.11%
2020/07/03	17	37.01	0	0.00	37.05	17	8,455	0.20%
2020/07/01	2	36.63	0	0.00	36.50	2	8,500	0.02%
2020/06/30	1	36.40	0	0.00	36.50	1	8,447	0.01%
2020/06/29	1	36.75	0	0.00	36.50	1	8,476	0.01%
2020/06/24	3	37.03	13	36.73	36.85	-10	8,512	-0.12%
2020/06/23	1	36.15	1	36.35	36.55	0	8,468	0.00%
2020/06/22	19	36.58	0	0.00	36.15	19	8,436	0.23%
2020/06/19	1	36.50	0	0.00	36.50	1	8,394	0.01%
2020/06/18	3	36.80	30	36.95	36.80	-27	8,374	-0.32%
2020/06/17	1	37.30	0	0.00	37.20	1	8,354	0.01%
2020/06/16	2	37.38	0	0.00	37.55	2	8,408	0.02%
2020/06/15	2	37.08	0	0.00	37.05	2	8,556	0.02%
2020/06/12	3.1	37.46	3	37.15	37.50	0.1	8,674	0.00%
2020/06/11	1.1	38.00	16	38.29	38.00	-14.9	8,813	-0.17%
2020/06/10	2	38.50	9	38.54	38.50	-7	8,780	-0.08%
2020/06/09	0.1	38.55	1	38.45	38.50	-0.9	9,065	-0.01%
2020/06/08	2	38.75	6	38.78	38.75	-4	9,199	-0.04%
2020/06/05	2	38.60	24	38.48	38.65	-22	9,102	-0.24%
2020/06/04	6	38.33	1	38.30	38.40	5	9,142	0.05%
2020/06/03	17	38.18	8	38.38	38.40	9	9,192	0.10%
2020/06/02	1.2	38.33	0	0.00	38.15	1.2	9,169	0.01%
2020/06/01	30	38.55	14	38.25	38.30	16	9,129	0.18%
2020/05/29	4	38.00	2	37.80	37.70	2	9,010	0.02%
2020/05/28	7.8	39.01	14	39.60	38.45	-6.3	8,816	-0.07%
2020/05/27	40	39.60	12	39.35	39.30	28	8,620	0.32%
2020/05/26	23	38.18	10	38.18	38.25	13	8,258	0.16%
2020/05/25	0	0.00	17	36.94	37.30	-17	8,000	-0.21%
2020/05/22	2	35.55	0	0.00	35.45	2	7,693	0.03%
2020/05/21	2	35.83	5	36.04	36.10	-3	7,691	-0.04%
2020/05/20	3	35.00	1	35.20	35.10	2	7,521	0.03%
2020/05/19	0	0.00	6	34.69	34.55	-6	7,388	-0.08%
2020/05/18	0	0.00	3	33.52	33.80	-3	7,228	-0.04%
2020/05/13	1	33.50	0	0.00	33.90	1	7,230	0.01%
2020/05/12	2	33.45	0	0.00	33.40	2	7,238	0.03%
2020/05/11	10	33.95	0	0.00	33.85	10	7,256	0.14%
2020/05/08	11	33.50	10	33.60	33.50	1	7,211	0.01%
2020/05/06	2	33.38	0	0.00	33.40	2	7,249	0.03%
2020/05/05	1	33.35	0	0.00	33.35	1	7,266	0.01%
2020/05/04	3	33.35	0	0.00	33.45	3	7,260	0.04%
2020/04/30	11	34.31	1	34.35	34.10	10	7,241	0.14%
2020/04/29	6	33.62	1	33.70	34.00	5	7,203	0.07%
2020/04/28	1	33.00	0	0.00	33.05	1	7,169	0.01%
2020/04/27	3	32.00	0	0.00	32.25	3	7,344	0.04%
2020/04/24	1	31.50	0	0.00	31.50	1	7,326	0.01%
2020/04/23	1	31.75	20	31.60	31.75	-19	7,357	-0.26%
2020/04/21	1	31.55	5	31.99	31.50	-4	7,353	-0.05%
2020/04/20	1	32.30	0	0.00	32.35	1	7,329	0.01%
2020/04/17	6	32.45	2	32.73	32.25	4	7,385	0.05%
2020/04/16	5	32.20	1	32.30	32.15	4	7,387	0.05%
2020/04/15	6	32.45	0	0.00	32.45	6	7,373	0.08%
2020/04/14	1	31.85	0	0.00	31.85	1	7,344	0.01%
2020/04/13	5	31.37	4	31.36	31.05	1	7,312	0.01%
2020/04/10	4	31.65	1	31.60	31.65	3	7,340	0.04%
2020/04/09	17	31.54	8	31.33	31.65	9	7,379	0.12%
2020/04/08	10	29.49	2	30.10	30.00	8	7,202	0.11%
2020/04/06	2	28.38	0	0.00	28.40	2	7,010	0.03%
2020/04/01	3	28.45	0	0.00	28.35	3	7,012	0.04%
2020/03/31	3.2	28.93	0	0.00	28.75	3.2	7,040	0.05%
2020/03/27	2	29.70	0	0.00	29.45	2	7,307	0.03%
2020/03/26	1	29.55	2	29.40	29.40	-1	7,663	-0.01%
2020/03/25	14	29.59	0	0.00	29.55	14	7,874	0.18%
2020/03/24	0	0.00	10	29.10	28.90	-10	7,785	-0.13%
2020/03/20	6	27.73	3	27.55	27.55	3	7,571	0.04%
2020/03/19	6	26.60	12	26.92	27.05	-6	7,399	-0.08%
2020/03/18	2	27.50	11	27.82	27.80	-9	7,203	-0.12%
2020/03/17	3	28.47	0	0.00	28.40	3	7,053	0.04%
2020/03/13	0	0.00	19	29.07	29.70	-19	6,662	-0.29%
2020/03/12	4	31.51	16	31.09	31.10	-12	6,318	-0.19%
2020/03/11	1	32.65	2	32.65	32.40	-1	6,086	-0.02%
2020/03/10	2	32.25	2	32.45	32.65	0	5,987	0.00%
2020/03/09	7	33.01	4	33.20	33.00	3	5,850	0.05%
2020/03/05	12	34.34	0	0.00	34.35	12	5,609	0.21%
2020/03/04	25	34.24	0	0.00	34.25	25	5,566	0.45%
2020/03/03	3	33.77	0	0.00	33.65	3	5,480	0.05%
2020/03/02	5	33.84	0	0.00	33.70	5	5,379	0.09%
2020/02/27	6	34.43	0	0.00	34.50	6	5,370	0.11%
2020/02/26	7	34.65	0	0.00	34.55	7	5,273	0.13%
2020/02/25	1	35.00	3	34.93	35.00	-2	5,194	-0.04%
2020/02/24	8	35.03	8	35.04	35.10	0	5,187	0.00%
2020/02/21	1	35.50	0	0.00	35.50	1	5,102	0.02%
2020/02/20	7	35.60	1	36.00	35.55	6	5,059	0.12%
2020/02/19	0	0.00	1	36.05	36.05	-1	5,028	-0.02%
2020/02/18	6	35.47	0	0.00	35.65	6	5,034	0.12%
2020/02/17	3	35.75	0	0.00	35.60	3	5,032	0.06%
2020/02/14	1	35.90	0	0.00	35.90	1	5,101	0.02%
2020/02/10	7.1	35.94	2	35.93	35.80	5.1	5,115	0.10%
2020/02/07	3	36.30	2	36.18	36.15	1	5,051	0.02%
2020/02/06	6	36.58	0	0.00	36.55	6	5,057	0.12%
2020/02/05	1	36.15	3	36.12	36.05	-2	5,043	-0.04%
2020/02/03	3.1	35.50	11	35.45	35.55	-7.9	5,036	-0.16%
2020/01/31	20	36.44	0	0.00	36.15	20	4,993	0.40%
2020/01/30	6	36.90	14	36.58	36.05	-8	4,953	-0.16%
2020/01/20	3	39.05	3	39.00	38.95	0	4,730	0.00%
2020/01/15	0	0.00	0	38.80	38.55	0	4,738	0.00%
2020/01/14	3	38.97	1	38.95	38.80	2	4,733	0.04%
2020/01/13	7	38.83	8	38.93	38.80	-1	4,708	-0.02%
2020/01/09	4	38.03	3	38.10	38.15	1	4,598	0.02%
2020/01/08	5	37.68	0	0.00	37.50	5	4,609	0.11%
2020/01/06	0	0.00	5	38.26	37.90	-5	4,573	-0.11%
2020/01/03	10	38.45	1	39.00	38.85	9	4,539	0.20%
2020/01/02	5	38.25	0	0.00	38.25	5	4,493	0.11%
2019/12/31	4	38.40	2	38.40	38.40	2	4,541	0.04%
2019/12/30	0	0.00	2	38.40	38.60	-2	4,768	-0.04%
2019/12/26	3	38.65	0	0.00	38.45	3	4,798	0.06%
2019/12/25	4	39.34	7	38.82	38.80	-3	4,861	-0.06%
2019/12/24	9	39.84	41	39.74	39.20	-32	4,788	-0.67%
2019/12/23	36.1	39.29	9	38.96	39.70	27.1	4,536	0.60%
2019/12/20	10	37.84	15.4	37.25	38.15	-5.4	4,277	-0.13%
2019/12/19	1	36.20	0	0.00	36.30	1	4,074	0.02%
2019/12/18	0	0.00	7	36.35	36.30	-7	4,092	-0.17%
2019/12/17	1	36.05	0	0.00	36.35	1	4,115	0.02%
2019/12/16	1	36.10	10	36.10	36.20	-9	4,148	-0.22%
2019/12/13	3	36.18	0	0.00	36.10	3	4,156	0.07%
2019/12/12	4	36.34	4	35.90	36.30	0	4,172	0.00%
2019/12/10	2	35.65	4	35.65	35.65	-2	4,270	-0.05%
2019/12/09	1	35.80	0	0.00	35.70	1	4,603	0.02%
2019/12/05	0	0.00	3	35.90	35.85	-3	4,924	-0.06%
2019/12/04	5	35.70	0	0.00	35.95	5	4,995	0.10%
2019/12/03	0	0.00	2	36.00	35.75	-2	5,091	-0.04%
2019/11/28	2	36.25	4	36.20	36.20	-2	5,161	-0.04%
2019/11/26	7	36.28	2	36.30	36.05	5	5,395	0.09%
2019/11/25	2	36.40	0	0.00	36.35	2	5,389	0.04%
2019/11/19	0	0.00	5.2	35.93	36.00	-5.2	5,839	-0.09%
2019/11/18	0	0.00	1	35.60	36.05	-1	5,999	-0.02%
2019/11/14	6	35.27	7	35.31	35.30	-1	6,216	-0.02%
2019/11/13	11	35.64	0	0.00	35.20	11	6,446	0.17%
2019/11/12	0	0.00	1	36.25	36.40	-1	6,715	-0.01%
2019/11/07	0	0.00	4	36.43	36.40	-4	6,949	-0.06%
2019/11/05	1	36.10	0	0.00	36.35	1	6,996	0.01%
2019/11/01	1	35.85	0	0.00	36.00	1	7,134	0.01%
2019/10/31	1	36.15	2	36.00	36.05	-1	7,206	-0.01%
2019/10/30	1	35.85	0	0.00	35.95	1	7,225	0.01%
2019/10/28	2	36.00	0	0.00	35.85	2	7,216	0.03%
2019/10/25	20	35.85	0	0.00	35.85	20	7,287	0.27%
2019/10/23	1	35.35	0.1	35.80	35.25	0.9	7,447	0.01%
2019/10/22	1	35.90	5	35.65	35.70	-4	7,517	-0.05%
2019/10/21	0	0.00	1	35.40	35.35	-1	7,622	-0.01%
2019/10/18	2	35.10	0	0.00	35.00	2	7,716	0.03%
2019/10/17	3	35.60	0	0.00	35.45	3	7,715	0.04%
2019/10/16	2	35.15	0	0.00	35.65	2	7,727	0.03%
2019/10/14	1	35.15	0	0.00	35.05	1	7,774	0.01%
2019/10/09	2	34.65	0	0.00	34.70	2	7,766	0.03%
2019/10/08	7	34.73	0	0.00	34.60	7	7,801	0.09%
2019/10/07	6	35.13	2	35.00	35.05	4	7,855	0.05%
2019/10/04	5.1	35.74	3	35.70	35.55	2.1	7,834	0.03%
2019/10/03	1	34.10	1	34.15	34.15	0	7,590	0.00%
2019/10/02	0	0.00	20	34.61	34.40	-20	7,546	-0.27%
2019/10/01	1.1	35.00	6	34.87	35.00	-5	7,485	-0.07%
2019/09/27	1	35.45	2	35.45	35.30	-1	7,363	-0.01%
2019/09/26	1	35.40	2	35.70	35.35	-1	7,460	-0.01%
2019/09/25	0	0.00	12	35.51	35.45	-12	7,696	-0.16%
2019/09/24	4	36.03	0	0.00	36.05	4	7,775	0.05%
2019/09/23	1	36.70	2	36.85	36.40	-1	7,764	-0.01%
2019/09/20	6	36.63	1	36.60	36.60	5	7,799	0.06%
2019/09/19	1	36.50	7	36.61	36.75	-6	7,760	-0.08%
2019/09/18	1	36.60	0	0.00	36.60	1	7,738	0.01%
2019/09/17	4	36.73	2	36.85	36.85	2	7,752	0.03%
2019/09/16	4	36.71	2	36.75	36.75	2	7,835	0.03%
2019/09/12	10	37.10	2	37.03	36.60	8	7,895	0.10%
2019/09/11	6	35.79	4	35.80	36.30	2	7,899	0.03%
2019/09/10	7	37.26	5.2	37.25	36.90	1.8	7,699	0.02%
2019/09/09	7	37.83	0	0.00	37.90	7	7,622	0.09%
2019/09/05	0	0.00	1	38.00	38.15	-1	7,760	-0.01%
2019/09/04	0	0.00	2	37.95	37.90	-2	7,908	-0.03%
2019/09/03	1	38.00	0	0.00	37.80	1	7,987	0.01%
2019/09/02	1	38.15	0	0.00	37.95	1	8,115	0.01%
2019/08/30	18	37.87	0	0.00	37.90	18	8,344	0.22%
2019/08/28	1	37.65	0	0.00	37.45	1	8,481	0.01%
2019/08/27	2	36.70	2	36.70	36.95	0	8,774	0.00%
2019/08/26	5	36.92	4	36.96	36.75	1	8,853	0.01%
2019/08/23	3	37.10	11	37.22	37.25	-8	9,013	-0.09%
2019/08/22	4	37.46	0	0.00	37.00	4	9,038	0.04%
2019/08/21	10	37.79	3	37.75	37.65	7	9,293	0.08%
2019/08/20	4	38.15	1	37.90	38.30	3	9,196	0.03%
2019/08/19	0	0.00	1	38.00	38.30	-1	9,228	-0.01%
2019/08/16	16.1	38.57	5	38.60	38.40	11.1	9,282	0.12%
2019/08/15	19	38.42	17	38.87	38.00	2	9,293	0.02%
2019/08/14	0	0.00	5	39.95	40.10	-5	9,113	-0.05%
2019/08/13	3.1	40.23	2	40.25	40.10	1.1	9,178	0.01%
2019/08/12	2	41.28	0	0.00	41.00	2	9,170	0.02%
2019/08/08	9.2	41.19	0	0.00	41.35	9.2	9,302	0.10%
2019/08/07	1	41.40	0	0.00	41.10	1	9,683	0.01%
2019/08/06	4	40.69	1	40.75	40.80	3	9,911	0.03%
2019/08/05	1	40.65	3	40.45	41.25	-2	10,153	-0.02%
2019/08/02	6	40.87	76	40.96	41.00	-70	10,138	-0.69%
2019/08/01	2	41.18	2	41.35	41.50	0	10,186	0.00%
2019/07/31	11	41.51	1	41.65	41.60	10	10,173	0.10%
2019/07/30	4	41.76	1	41.80	41.75	3	10,202	0.03%
2019/07/29	2	41.80	0	0.00	41.65	2	10,205	0.02%
2019/07/26	1	41.60	3	41.40	41.45	-2	10,132	-0.02%
2019/07/25	13	41.85	1	41.85	41.85	12	10,062	0.12%
2019/07/24	5	42.46	0	0.00	42.15	5	9,995	0.05%
2019/07/23	3	43.22	16	42.92	43.45	-13	9,924	-0.13%
2019/07/22	0	0.00	5	43.55	43.15	-5	9,817	-0.05%
2019/07/19	1	43.95	0	0.00	43.80	1	9,764	0.01%
2019/07/18	5	43.63	0	0.00	43.70	5	9,798	0.05%
2019/07/17	17	43.46	0	0.00	43.35	17	9,890	0.17%
2019/07/16	16	43.86	14	43.52	43.50	2	10,004	0.02%
2019/07/15	12	43.58	2	43.65	43.85	10	10,165	0.10%
2019/07/12	3	43.62	1.3	43.64	43.70	1.8	10,270	0.02%
2019/07/11	2	44.18	0	0.00	44.00	2	10,293	0.02%
2019/07/10	3.3	44.72	0	0.00	44.75	3.3	10,253	0.03%
2019/07/09	1.1	44.20	1	44.10	44.10	0.1	10,236	0.00%
2019/07/08	0	0.00	1	44.25	44.25	-1	10,295	-0.01%
2019/07/05	7	43.96	2	44.15	44.20	5	10,380	0.05%
2019/07/03	5	44.25	4	44.41	44.15	1	10,472	0.01%
2019/07/02	6	43.66	16	43.60	43.65	-10	10,439	-0.10%
2019/07/01	24	44.82	9	44.92	44.75	15	10,168	0.15%
2019/06/28	2	45.80	0	0.00	45.70	2	10,042	0.02%
2019/06/26	0	0.00	1	46.25	45.95	-1	10,104	-0.01%
2019/06/21	1	45.80	0	0.00	46.00	1	10,142	0.01%
2019/06/20	1	45.85	0	0.00	45.80	1	10,080	0.01%
2019/06/19	0	0.00	4	46.13	46.35	-4	10,084	-0.04%
2019/06/18	9	45.41	3	45.90	46.00	6	10,240	0.06%
2019/06/17	6	45.62	3	46.00	45.40	3	10,337	0.03%
2019/06/14	5	46.00	5	46.58	45.85	0	10,304	0.00%
2019/06/13	2	45.73	0	0.00	46.05	2	10,226	0.02%
2019/06/12	4	45.54	18	45.65	45.25	-14	10,239	-0.14%
2019/06/11	1	46.45	7	46.52	46.60	-6	10,093	-0.06%
2019/06/10	6.3	46.57	2	46.65	46.95	4.3	9,991	0.04%
2019/06/06	2	45.90	0	0.00	46.65	2	9,936	0.02%
2019/06/05	4	44.70	6.4	45.47	46.15	-2.4	9,787	-0.02%
2019/06/04	11	44.86	5	44.97	44.85	6	9,755	0.06%
2019/06/03	19	45.00	21	45.06	45.35	-2	9,809	-0.02%
2019/05/31	2	43.10	8	43.21	43.50	-6	9,778	-0.06%
2019/05/30	7	42.92	5	42.89	43.10	2	9,951	0.02%
2019/05/29	1	41.85	1	42.00	42.00	0	9,912	0.00%
2019/05/28	9	41.68	7	41.66	41.00	2	10,025	0.02%
2019/05/27	0	0.00	45	43.05	43.05	-45	9,964	-0.45%
2019/05/24	14	42.68	18	42.69	42.95	-4	9,945	-0.04%
2019/05/23	45	42.60	10	42.29	42.70	35	9,844	0.36%
2019/05/22	9	42.56	4	42.43	42.70	5	9,671	0.05%
2019/05/21	1	40.90	4	41.24	41.70	-3	9,494	-0.03%
2019/05/20	11	41.35	12	41.45	40.55	-1	9,346	-0.01%
2019/05/17	6	40.16	6	40.63	40.15	0	9,186	0.00%
2019/05/16	4	40.55	1	40.50	40.45	3	9,115	0.03%
2019/05/15	9	40.42	7	40.49	41.25	2	9,035	0.02%
2019/05/14	12	38.87	0	0.00	39.20	12	8,733	0.14%
2019/05/13	2	37.85	20	38.74	38.95	-18	8,592	-0.21%
2019/05/10	1	36.55	5	36.55	36.60	-4	8,370	-0.05%
2019/05/09	3	36.80	0	0.00	36.55	3	8,403	0.04%
2019/05/08	1	37.20	0	37.40	37.35	1	8,323	0.01%
2019/05/06	9	37.47	25	37.45	37.40	-16	8,304	-0.19%
2019/05/03	1	37.40	2	37.45	37.50	-1	8,291	-0.01%
2019/05/02	3	37.35	0	0.00	37.40	3	8,298	0.04%
2019/04/30	0	0.00	2	37.35	37.60	-2	8,309	-0.02%
2019/04/29	3	37.65	1	37.40	37.55	2	8,304	0.02%
2019/04/26	0	0.00	91	37.50	37.50	-91	8,352	-1.09%
2019/04/25	5	37.34	0	0.00	37.50	5	8,360	0.06%
2019/04/24	1	37.50	0	0.00	37.50	1	8,339	0.01%
2019/04/23	3	37.22	1	36.70	37.25	2	8,386	0.02%
2019/04/22	3	37.87	0	0.00	37.55	3	8,312	0.04%
2019/04/19	2	36.85	13	36.95	37.00	-11	8,162	-0.13%
2019/04/18	2	36.05	14.6	35.93	36.00	-12.6	7,989	-0.16%
2019/04/17	3	35.40	0	0.00	35.60	3	7,948	0.04%
2019/04/16	0	0.00	12	35.55	35.60	-12	7,872	-0.15%
2019/04/15	1	35.10	10	35.20	35.15	-9	7,838	-0.11%
2019/04/11	1	35.45	0	0.00	35.10	1	7,864	0.01%
2019/04/10	2	35.50	0	0.00	35.60	2	7,800	0.03%
2019/04/09	4	35.50	0	0.00	35.70	4	7,859	0.05%
2019/04/08	0	0.00	0.2	35.70	35.70	-0.2	7,903	0.00%
2019/04/03	13	35.55	2	35.50	35.45	11	7,876	0.14%
2019/04/02	5	35.35	0	0.00	35.85	5	7,927	0.06%
2019/04/01	5	35.44	15	35.43	35.45	-10	7,849	-0.13%
2019/03/29	2	35.80	0	0.00	36.00	2	7,748	0.03%
2019/03/28	1	35.10	0	0.00	35.60	1	7,759	0.01%
2019/03/27	1	35.20	0	0.00	35.20	1	7,763	0.01%
2019/03/26	0	0.00	2	35.20	35.20	-2	7,808	-0.03%
2019/03/25	4	34.78	11	34.89	34.90	-7	7,861	-0.09%
2019/03/22	20	34.91	1	35.05	35.05	19	7,862	0.24%
2019/03/21	10	35.43	8	35.30	35.05	2	7,814	0.03%
2019/03/20	1	35.85	11	36.02	35.85	-10	7,682	-0.13%
2019/03/19	2	35.00	2	35.05	35.10	0	7,597	0.00%
2019/03/18	0	0.00	6	34.96	34.95	-6	7,669	-0.08%
2019/03/15	21	34.80	1	35.20	34.90	20	7,686	0.26%
2019/03/13	6.1	34.45	0	0.00	34.45	6.1	7,578	0.08%
2019/03/11	0	0.00	2	34.35	34.35	-2	7,725	-0.03%
2019/03/08	36	34.20	16	34.19	34.35	20	7,967	0.25%
2019/03/07	30.1	34.68	2	34.65	34.75	28.1	8,439	0.33%
2019/03/06	48	34.99	21	34.94	35.00	27	8,428	0.32%
2019/03/05	16	34.51	10	34.06	34.45	6	8,237	0.07%
2019/03/04	2	33.10	0	0.00	33.25	2	8,038	0.02%
2019/02/27	1	32.60	13	32.95	33.00	-12	8,031	-0.15%
2019/02/26	3	32.25	1	32.00	32.20	2	7,790	0.03%
2019/02/22	7	30.91	0	0.00	31.00	7	7,732	0.09%
2019/02/21	3	30.90	0	0.00	30.95	3	7,840	0.04%
2019/02/18	0	0.00	10	31.15	31.05	-10	8,213	-0.12%
2019/02/15	0	0.00	1	31.05	31.10	-1	8,357	-0.01%
2019/02/14	0	0.00	80	30.93	31.05	-80	8,407	-0.95%
2019/02/12	2	30.65	4	30.70	30.60	-2	8,326	-0.02%
2019/02/11	1	31.00	0	0.00	30.90	1	8,344	0.01%
2019/01/29	1	30.90	0	0.00	31.00	1	8,605	0.01%
2019/01/28	2	30.88	0	0.00	30.95	2	8,594	0.02%
2019/01/25	1	30.85	0	0.00	30.85	1	8,675	0.01%
2019/01/21	0	0.00	2	31.00	30.95	-2	9,736	-0.02%
2019/01/18	0	0.00	47	30.89	30.95	-47	9,947	-0.47%
2019/01/16	0	0.00	2	30.95	30.90	-2	10,165	-0.02%
2019/01/15	49	30.95	15	31.09	31.05	34	10,457	0.33%
2019/01/14	0	0.00	37	30.60	30.65	-37	10,422	-0.36%
2019/01/10	2	30.65	10	30.70	30.85	-8	10,842	-0.07%
2019/01/09	1	30.85	1	30.80	30.80	0	10,863	0.00%
2019/01/08	6	30.65	0	0.00	30.50	6	10,876	0.06%
2019/01/07	2	30.60	0	0.00	30.65	2	10,963	0.02%
2018/12/28	1	30.25	1	30.50	30.55	0	11,396	0.00%
2018/12/27	0	0.00	2	29.95	30.15	-2	11,526	-0.02%
2018/12/26	2	29.65	0	0.00	29.60	2	11,643	0.02%
2018/12/25	8	30.00	2	29.93	29.90	6	11,699	0.05%
2018/12/20	2	30.40	0	0.00	30.60	2	12,439	0.02%
2018/12/19	2	30.65	5	30.70	30.75	-3	12,609	-0.02%
2018/12/18	5	30.75	0	0.00	30.70	5	12,853	0.04%
2018/12/13	10	30.80	0	0.00	30.85	10	12,911	0.08%
2018/12/11	14	30.23	20	30.30	30.15	-6	12,726	-0.05%
2018/12/10	8	30.29	0	0.00	30.15	8	12,583	0.06%
2018/12/07	10	30.55	0	0.00	30.55	10	12,512	0.08%
2018/12/06	1	30.55	2	30.83	30.55	-1	12,552	-0.01%
2018/12/05	5	31.12	0	0.00	31.00	5	12,475	0.04%
2018/12/03	11	31.31	2	31.65	31.45	9	12,293	0.07%
2018/11/30	12	31.32	1	31.80	30.90	11	12,015	0.09%
2018/11/29	0	0.00	1	30.85	30.85	-1	11,377	-0.01%
2018/11/28	9	30.94	0	0.00	31.10	9	11,210	0.08%
2018/11/27	1	30.95	0	0.00	30.85	1	11,055	0.01%
2018/11/26	1	31.20	0	0.00	31.20	1	10,979	0.01%
2018/11/22	3	31.70	2	31.45	31.70	1	10,775	0.01%
2018/11/21	2	32.75	0	0.00	32.60	2	10,602	0.02%
2018/11/19	12	32.90	2	32.85	32.85	10	10,461	0.10%
2018/11/16	5	32.42	3	32.47	32.55	2	10,410	0.02%
2018/11/14	10	31.70	1	31.90	32.00	9	10,300	0.09%
2018/11/13	3	31.27	4	31.36	31.30	-1	10,161	-0.01%
2018/11/09	1	31.00	1.6	31.22	31.10	-0.6	10,032	-0.01%
2018/11/08	0	0.00	0	31.15	30.95	0	10,009	0.00%
2018/11/07	17	31.50	33	31.69	31.15	-16	9,901	-0.16%
2018/11/02	8	30.21	25	30.32	30.55	-17	9,579	-0.18%
2018/11/01	14	30.15	3	30.00	30.00	11	9,521	0.12%
2018/10/31	0	0.00	1	30.90	30.70	-1	9,368	-0.01%
2018/10/30	12	30.37	39	31.38	30.35	-27	9,227	-0.29%
2018/10/29	1	30.90	3	30.63	30.90	-2	8,839	-0.02%
2018/10/26	0	0.00	1	29.95	29.50	-1	8,379	-0.01%
2018/10/25	1	29.45	0	0.00	28.85	1	8,182	0.01%
2018/10/24	0	0.00	6	28.98	29.25	-6	8,066	-0.07%
2018/10/23	49	29.78	2	29.83	29.05	47	8,025	0.59%
2018/10/22	5	29.45	7	29.50	29.15	-2	7,724	-0.03%
2018/10/19	3	29.22	0	0.00	29.05	3	7,663	0.04%
2018/10/18	3	29.43	0	0.00	29.60	3	7,530	0.04%
2018/10/17	10	27.80	0	0.00	27.70	10	7,206	0.14%
2018/10/16	1	27.70	0	0.00	27.85	1	7,181	0.01%
2018/10/15	103	28.08	0	0.00	27.40	103	7,120	1.45%	大買/鉅額交易
2018/10/12	3	27.62	1	27.25	28.40	2	7,056	0.03%
2018/10/11	4	27.01	100	27.11	27.05	-96	6,948	-1.38%
2018/10/08	0	0.00	0.8	28.60	28.55	-0.8	6,735	-0.01%
2018/10/05	8	28.20	3	28.00	28.35	5	6,666	0.08%
2018/10/03	1	29.95	40	29.79	29.80	-39	6,320	-0.62%
2018/10/02	42	29.61	0	0.00	29.50	42	6,271	0.67%
2018/10/01	1	30.20	6	30.38	30.25	-5	6,159	-0.08%
2018/09/28	18	29.83	336	29.72	29.90	-318	6,166	-5.16%	大賣/鉅額交易
2018/09/27	331	28.60	1	28.75	29.00	330	6,027	5.47%	大買/鉅額交易
2018/09/26	281	28.15	366	28.51	28.55	-85	5,961	-1.43%	大買/大賣/
2018/09/25	40	28.00	18	27.99	28.05	22	5,714	0.38%
2018/09/21	47	26.90	2	26.80	26.95	45	5,414	0.83%
2018/09/19	10	26.10	0	0.00	26.15	10	5,234	0.19%
2018/09/18	0	0.00	1	26.00	26.10	-1	5,183	-0.02%
2018/09/14	1	25.75	0	0.00	25.70	1	5,095	0.02%
2018/09/13	0	0.00	1	25.80	25.85	-1	5,079	-0.02%
2018/09/12	1	25.75	5	25.60	25.75	-4	5,054	-0.08%
2018/09/11	1	25.45	1	25.50	25.50	0	4,969	0.00%
2018/09/10	6	25.33	2	25.55	25.50	4	4,982	0.08%
2018/09/07	4	25.46	0	0.00	25.55	4	4,997	0.08%
2018/09/06	8	25.60	1	25.70	25.75	7	4,944	0.14%
2018/09/05	1	25.85	0	0.00	25.90	1	4,864	0.02%
2018/08/31	2	25.65	0	0.00	25.90	2	4,769	0.04%
2018/08/29	0	0.00	240	25.89	25.85	-240	4,663	-5.15%	大賣/鉅額交易
2018/08/28	1	26.00	0	0.00	26.00	1	4,641	0.02%
2018/08/27	240	26.10	0	0.00	26.15	240	4,598	5.22%	大買/鉅額交易
2018/08/24	3	26.03	6	26.00	26.15	-3	4,600	-0.07%
2018/08/21	0	0.00	2	25.35	25.50	-2	4,563	-0.04%
2018/08/16	0	0.00	5	25.00	25.00	-5	4,539	-0.11%
2018/08/13	1	25.25	0	0.00	25.10	1	4,479	0.02%
2018/08/08	0	0.00	6	24.90	25.05	-6	4,309	-0.14%
2018/08/06	0	0.00	1	24.70	24.60	-1	4,374	-0.02%
2018/08/02	10	24.65	0	0.00	24.65	10	4,364	0.23%
2018/07/31	0	0.00	8	24.65	24.85	-8	4,281	-0.19%
2018/07/26	1	25.00	0	0.00	25.00	1	4,053	0.02%
2018/07/23	1	25.05	3	25.10	25.10	-2	4,031	-0.05%
2018/07/20	5	25.11	7	25.08	25.15	-2	4,010	-0.05%
2018/07/18	100	25.20	0	0.00	25.10	100	3,933	2.54%
2018/07/12	2	24.35	0	0.00	24.35	2	3,683	0.05%
2018/07/09	0	0.00	2	24.30	24.35	-2	3,557	-0.06%
2018/07/06	4	24.35	4	24.40	24.30	0	3,494	0.00%
2018/07/04	0	0.00	3	24.03	24.05	-3	3,025	-0.10%
2018/07/02	0	0.00	3	23.90	23.85	-3	2,918	-0.10%
2018/06/29	0	0.00	3	23.90	23.90	-3	2,896	-0.10%
2018/06/25	0	0.00	5	23.40	23.55	-5	2,819	-0.18%
2018/06/19	0	0.00	13	23.37	23.40	-13	2,793	-0.47%
2018/06/14	0	0.00	8	23.40	23.30	-8	2,694	-0.30%
2018/06/13	0	0.00	2	23.55	23.50	-2	2,685	-0.07%
2018/06/08	0	0.00	2	23.70	23.70	-2	2,750	-0.07%
2018/06/07	1	23.75	0	0.00	23.85	1	2,755	0.04%
2018/06/01	4	23.38	0	0.00	23.55	4	2,739	0.15%
2018/05/31	0	0.00	1	23.60	23.15	-1	2,696	-0.04%
2018/05/30	0	0.00	1	23.85	23.50	-1	2,387	-0.04%
2018/05/28	8	23.90	0	0.00	23.95	8	2,352	0.34%
2018/05/23	0	0.00	2	23.75	23.75	-2	2,277	-0.09%
2018/05/18	2	23.55	0	0.00	23.50	2	2,279	0.09%
2018/05/15	5	23.43	3	23.52	23.40	2	2,352	0.09%
2018/05/14	0	0.00	3	23.05	23.35	-3	2,391	-0.13%
2018/05/09	2	22.40	0	0.00	22.40	2	2,295	0.09%
2018/05/08	0	0.00	5	22.35	22.35	-5	2,305	-0.22%
2018/05/02	1	22.80	0	0.00	22.85	1	2,357	0.04%
2018/04/30	1	22.75	0	0.00	22.80	1	2,345	0.04%
2018/04/27	0	0.00	3	22.75	22.70	-3	2,323	-0.13%
2018/04/26	3	22.68	0	0.00	22.50	3	2,311	0.13%
2018/04/25	6	22.53	0	0.00	22.60	6	2,311	0.26%
2018/04/20	0	0.00	2	23.00	23.05	-2	2,366	-0.08%
2018/04/19	1	22.90	0	0.00	23.10	1	2,375	0.04%
2018/04/18	2	23.20	0	0.00	23.00	2	2,395	0.08%
2018/04/17	12	23.25	6	23.25	23.20	6	2,387	0.25%
2018/04/12	1	22.80	1	22.65	22.85	0	2,341	0.00%
2018/04/02	3	22.40	0	0.00	22.40	3	2,376	0.13%
2018/03/31	2	22.45	0	0.00	22.40	2	2,405	0.08%
2018/03/27	5	22.65	0	0.00	22.55	5	2,382	0.21%
2018/03/26	1	22.50	0	0.00	22.60	1	2,378	0.04%
2018/03/20	0	0.00	1	22.80	22.80	-1	2,370	-0.04%
2018/03/19	0	0.00	1	22.90	22.85	-1	2,367	-0.04%
2018/03/08	0	0.00	1	22.40	22.45	-1	2,379	-0.04%
2018/03/06	0.1	22.40	0	0.00	22.25	0.1	2,385	0.00%
2018/02/27	0	0.00	2	22.70	22.65	-2	2,447	-0.08%
2018/02/26	1	22.70	0	0.00	22.65	1	2,444	0.04%
2018/02/23	1	22.65	2	22.70	22.75	-1	2,439	-0.04%
2018/02/12	1.8	22.09	0	0.00	21.85	1.8	2,607	0.07%
2018/02/09	3	21.62	0	0.00	21.85	3	2,588	0.12%
2018/02/08	1.8	22.43	0	0.00	22.30	1.8	2,595	0.07%
2018/02/07	0	0.00	2	22.53	22.35	-2	2,598	-0.08%
2018/02/06	4	22.85	3	22.35	22.35	1	2,537	0.04%
2018/02/05	1	23.35	0	0.00	23.30	1	2,425	0.04%
2018/01/31	0	0.00	1	23.80	23.85	-1	2,504	-0.04%
2018/01/22	1	23.70	0	0.00	23.80	1	2,478	0.04%
2018/01/10	1	23.70	0	0.00	23.80	1	2,517	0.04%
2018/01/05	2	23.65	0	0.00	23.65	2	2,586	0.08%
2018/01/03	0	0.00	2	23.75	23.70	-2	2,689	-0.07%