緯創 (3231)-台新-松江券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
114.0
漲跌
▲2.0
漲幅
+1.79%
成交量
38,202張
產業
上市電腦週邊類股
2555人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－台新-松江券商分點個股進出

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

台新-松江券商分點個股進出
台新-松江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
2024/05/10	6	112.33	13	112.58	114.00	-7	83,680	-0.01%
2024/05/09	31.4	112.76	36	113.29	112.00	-4.6	83,772	-0.01%
2024/05/08	35	115.91	33.1	114.97	115.00	1.9	83,938	0.00%
2024/05/07	6	113.17	21	113.60	114.50	-15	84,610	-0.02%
2024/05/06	10	113.90	4	113.88	114.00	6	85,451	0.01%
2024/05/03	27.3	111.86	18.1	113.55	111.00	9.2	86,165	0.01%
2024/05/02	7	114.36	12	114.42	114.50	-5	87,795	-0.01%
2024/04/30	5.4	113.81	1	113.50	113.50	4.4	88,654	0.00%
2024/04/29	22.3	114.20	17	114.35	114.00	5.3	90,496	0.01%
2024/04/26	22.3	113.70	18	113.69	113.00	4.3	94,369	0.00%
2024/04/25	14.3	113.28	6	112.25	112.00	8.3	98,203	0.01%
2024/04/24	19.6	115.44	19	115.71	115.50	0.6	98,635	0.00%
2024/04/23	16	111.09	14	110.89	111.00	2	98,685	0.00%
2024/04/22	27.2	110.89	10	111.05	108.50	17.2	98,941	0.02%
2024/04/19	21.6	115.44	12.6	115.60	115.00	9	99,484	0.01%
2024/04/18	5	116.00	18	115.47	118.00	-13	100,151	-0.01%
2024/04/17	28.4	115.17	37	113.70	114.50	-8.6	100,628	-0.01%
2024/04/16	49.2	115.02	19.4	114.96	114.00	29.8	99,977	0.03%
2024/04/15	25.4	119.69	21.3	120.18	119.50	4.2	99,746	0.00%
2024/04/12	42.1	123.02	33.2	123.60	122.50	8.9	99,486	0.01%
2024/04/11	58	124.41	64	123.84	123.00	-6	98,973	-0.01%
2024/04/10	55.3	127.02	81.2	126.56	125.50	-25.9	98,514	-0.03%
2024/04/09	58.2	127.39	42	126.76	126.00	16.2	97,978	0.02%
2024/04/08	32.7	131.32	46.9	131.49	132.00	-14.2	97,472	-0.01%
2024/04/03	66.5	128.30	105.5	129.20	129.50	-39	97,382	-0.04%	大賣/
2024/04/02	67.7	125.07	58	124.10	125.00	9.7	95,006	0.01%
2024/04/01	49.6	123.89	38.5	123.60	122.50	11.1	94,296	0.01%
2024/03/29	76.6	124.84	155.7	125.82	125.00	-79.1	93,180	-0.08%	大賣/
2024/03/28	23	118.09	11	119.23	120.50	12	90,381	0.01%
2024/03/27	27.2	117.04	11.1	117.14	117.00	16.2	90,264	0.02%
2024/03/26	42.2	118.87	20.9	117.90	117.00	21.3	91,006	0.02%
2024/03/25	243.2	123.51	243.2	122.70	122.00	0.1	90,863	0.00%	大買/大賣/
2024/03/22	45	122.68	24.2	123.08	123.00	20.8	91,132	0.02%
2024/03/21	45.1	120.45	28	120.46	120.50	17.1	90,520	0.02%
2024/03/20	37.3	123.42	36.4	122.10	120.00	0.9	90,895	0.00%
2024/03/19	33	122.24	49	121.97	122.50	-16	90,127	-0.02%
2024/03/18	30	120.25	35	119.59	120.00	-5	89,597	-0.01%
2024/03/15	47.3	117.26	33	117.20	119.50	14.3	89,472	0.02%
2024/03/14	38	116.72	57	115.11	115.50	-19	88,677	-0.02%
2024/03/13	66.8	118.83	55	117.74	116.50	11.8	88,539	0.01%
2024/03/12	19	121.82	31	122.32	122.50	-12	87,599	-0.01%
2024/03/11	74.2	121.69	95	122.22	121.00	-20.8	86,981	-0.02%
2024/03/08	34.5	116.92	21	117.10	116.00	13.5	84,658	0.02%
2024/03/07	39.5	117.43	15.5	116.66	116.00	24	84,305	0.03%
2024/03/06	18.5	119.86	3	120.17	119.50	15.5	84,380	0.02%
2024/03/05	29.9	121.53	36.4	120.45	121.50	-6.5	84,705	-0.01%
2024/03/04	60.1	118.57	87	118.35	116.50	-26.9	83,596	-0.03%
2024/03/01	17	118.32	18	118.72	118.00	-1	82,963	0.00%
2024/02/29	43	114.33	2	114.25	115.50	41	82,639	0.05%
2024/02/27	13.1	114.05	44.2	113.34	113.50	-31.1	82,161	-0.04%
2024/02/26	21.3	116.69	11.7	116.20	117.00	9.6	81,520	0.01%
2024/02/23	31.5	118.46	17	119.06	116.00	14.5	82,394	0.02%
2024/02/22	52.3	120.13	48.7	119.99	119.00	3.6	82,377	0.00%
2024/02/21	28	118.30	31.2	118.41	118.50	-3.2	81,420	0.00%
2024/02/20	76	123.11	70.5	122.36	122.00	5.5	80,732	0.01%
2024/02/19	186.2	125.64	203	124.65	122.50	-16.9	80,311	-0.02%	大買/大賣/
2024/02/16	107	128.17	234.9	129.39	126.00	-127.9	80,523	-0.16%	大買/大賣/鉅額交易
2024/02/15	45.9	131.81	179.3	132.25	130.50	-133.4	79,728	-0.17%	大賣/鉅額交易
2024/02/05	296.3	121.50	124.1	123.50	124.50	172.3	78,923	0.22%	大買/大賣/鉅額交易
2024/02/02	55.9	119.23	71.1	118.79	120.00	-15.2	78,367	-0.02%
2024/02/01	28.1	114.62	24	113.56	115.00	4.1	78,456	0.01%
2024/01/31	52.3	115.38	38.2	114.96	114.50	14.1	81,131	0.02%
2024/01/30	14.6	118.35	10	118.65	118.00	4.6	80,957	0.01%
2024/01/29	33.6	115.31	27.1	115.80	116.50	6.5	80,092	0.01%
2024/01/26	64.9	113.34	64.3	112.97	113.00	0.6	79,717	0.00%
2024/01/25	47.1	116.69	24.3	117.40	115.00	22.8	79,371	0.03%
2024/01/24	32.2	115.33	30.2	115.74	116.00	2	77,578	0.00%
2024/01/23	28.2	116.12	26.5	115.69	117.00	1.7	77,090	0.00%
2024/01/22	64	115.42	43.8	115.39	116.50	20.1	75,750	0.03%
2024/01/19	76	105.40	152.5	104.29	107.00	-76.5	72,889	-0.11%	大賣/
2024/01/18	33	97.38	17.2	96.85	97.70	15.8	69,445	0.02%
2024/01/17	51.5	99.43	103	100.19	97.90	-51.5	69,404	-0.07%	大賣/
2024/01/16	19	98.98	100	99.11	98.60	-81	69,586	-0.12%
2024/01/15	48.2	99.49	158	100.96	98.60	-109.8	69,770	-0.16%	大賣/鉅額交易
2024/01/12	68.7	98.81	92.8	99.35	99.50	-24.1	69,377	-0.03%
2024/01/11	90.5	96.12	54.2	96.31	97.60	36.3	68,947	0.05%
2024/01/10	5.7	94.67	22	94.99	94.50	-16.4	70,996	-0.02%
2024/01/09	55	95.05	44	96.03	94.00	11	72,328	0.02%
2024/01/08	12	94.35	44.2	94.98	94.40	-32.2	72,025	-0.04%
2024/01/05	7.1	94.00	4	94.18	93.60	3.1	72,968	0.00%
2024/01/04	6	94.08	10	94.40	94.20	-4	74,314	-0.01%
2024/01/03	18.6	93.43	10.4	93.87	93.50	8.2	76,970	0.01%
2024/01/02	98.3	95.54	18.2	96.19	93.70	80.1	77,612	0.10%
2023/12/29	242.4	98.57	109.4	97.51	98.60	133	76,858	0.17%	大買/大賣/鉅額交易
2023/12/28	41	96.94	33	96.48	95.90	8	76,126	0.01%
2023/12/27	24	96.71	32.6	97.05	96.70	-8.6	77,213	-0.01%
2023/12/26	50.4	96.71	39	96.96	97.00	11.4	79,699	0.01%
2023/12/25	34	96.37	52	96.92	96.60	-18	80,972	-0.02%
2023/12/22	15.3	94.72	16.4	94.98	94.20	-1.1	80,706	0.00%
2023/12/21	47	94.44	31	94.75	95.20	16	80,789	0.02%
2023/12/20	51.4	93.95	71	94.11	94.20	-19.6	80,167	-0.02%
2023/12/19	46	92.94	55	92.76	92.00	-9	79,775	-0.01%
2023/12/18	16	92.24	23	92.86	92.30	-7	80,271	-0.01%
2023/12/15	22.3	92.38	20.2	92.50	91.60	2.1	81,153	0.00%
2023/12/14	46	93.55	25	93.57	93.10	21	81,709	0.03%
2023/12/13	58	92.80	80.4	92.64	92.90	-22.4	81,924	-0.03%
2023/12/12	14	90.92	4	90.95	90.50	10	82,288	0.01%
2023/12/11	13	91.85	10	92.20	91.80	3	83,190	0.00%
2023/12/08	44	93.63	32.1	93.42	92.60	11.9	83,663	0.01%
2023/12/07	18	91.76	45	92.94	93.40	-27	84,174	-0.03%
2023/12/06	29	91.04	30.6	91.17	91.20	-1.6	85,906	0.00%
2023/12/05	46.6	89.40	8	89.36	89.20	38.6	86,114	0.04%
2023/12/04	23.5	92.35	17.3	91.85	91.30	6.2	86,032	0.01%
2023/12/01	29.3	91.21	22	92.65	92.80	7.3	86,253	0.01%
2023/11/30	30	91.70	12	91.62	91.50	18	86,241	0.02%
2023/11/29	42	94.09	31	93.62	93.30	11	86,498	0.01%
2023/11/28	20	92.22	6	92.43	92.50	14	88,159	0.02%
2023/11/27	23.6	93.29	3.2	93.94	92.70	20.4	90,725	0.02%
2023/11/24	10.1	95.35	3.1	95.41	96.00	7	91,275	0.01%
2023/11/22	258.1	99.02	233.1	98.30	97.60	25	94,745	0.03%	大買/大賣/
2023/11/21	57	102.70	63	102.55	102.50	-6	97,250	-0.01%
2023/11/20	1.1	99.88	14	98.70	99.70	-12.9	100,938	-0.01%
2023/11/17	33	99.42	39.2	98.92	99.00	-6.2	102,125	-0.01%
2023/11/16	13.1	99.66	13	98.78	99.00	0.1	103,972	0.00%
2023/11/15	31	99.79	126	99.86	99.00	-95	105,424	-0.09%	大賣/
2023/11/14	116.2	98.48	137	98.79	98.10	-20.9	108,376	-0.02%	大買/大賣/
2023/11/13	16.1	99.29	27	99.51	100.00	-10.9	112,049	-0.01%
2023/11/10	135	96.44	88	96.48	98.10	47	113,658	0.04%	大買/
2023/11/09	162	98.67	77.2	98.53	98.60	84.8	114,264	0.07%	大買/
2023/11/08	103.6	99.32	102.3	98.82	97.30	1.3	115,887	0.00%	大買/大賣/
2023/11/07	113	94.16	113	93.52	93.40	0	115,130	0.00%	大買/大賣/
2023/11/06	7.1	92.16	2	93.15	92.10	5.1	118,831	0.00%
2023/11/03	6	91.67	9.1	93.12	91.20	-3.1	121,725	0.00%
2023/11/02	61	93.43	54	92.76	92.80	7	126,175	0.01%
2023/11/01	2	89.85	2	90.00	89.50	0	127,805	0.00%
2023/10/31	23.1	89.90	25	91.43	89.40	-1.9	132,840	0.00%
2023/10/30	39	95.62	30.5	94.16	93.70	8.5	134,868	0.01%
2023/10/27	28	96.23	39	95.65	94.30	-11	138,647	-0.01%
2023/10/26	11	93.10	9	93.02	93.20	2	140,010	0.00%
2023/10/25	36	96.20	30	95.63	95.30	6	142,461	0.00%
2023/10/24	51	95.09	69	94.43	96.20	-18	142,120	-0.01%
2023/10/23	10	92.57	3.5	92.63	92.50	6.5	141,242	0.00%
2023/10/20	13	91.79	17.4	90.57	91.40	-4.4	141,005	0.00%
2023/10/19	44.4	91.52	29.1	91.20	91.70	15.3	140,393	0.01%
2023/10/18	45.4	90.43	43.4	90.08	91.00	2.1	139,872	0.00%
2023/10/17	55.1	96.07	30.2	96.20	94.70	24.9	137,104	0.02%
2023/10/16	36.1	98.08	31	98.28	98.00	5.1	135,942	0.00%
2023/10/13	48.7	99.28	32	99.34	99.10	16.7	135,724	0.01%
2023/10/12	183.4	102.31	193	101.11	102.50	-9.6	134,759	-0.01%	大買/大賣/
2023/10/11	70.1	101.83	35.5	103.04	98.20	34.6	134,082	0.03%
2023/10/06	36.4	108.82	40	108.50	108.50	-3.6	134,437	0.00%
2023/10/05	21.1	106.60	20	106.43	107.00	1.1	136,130	0.00%
2023/10/04	29.1	105.03	17	105.44	106.00	12.1	137,219	0.01%
2023/10/03	77	109.45	58	109.59	108.00	19	137,686	0.01%
2023/10/02	44	110.23	104.3	110.41	111.00	-60.3	138,259	-0.04%	大賣/
2023/09/28	80	104.45	41	102.34	101.50	39	137,680	0.03%
2023/09/27	6	102.50	1	103.00	103.00	5	137,943	0.00%
2023/09/26	3	103.00	5	102.50	101.50	-2	138,726	0.00%
2023/09/25	14	102.43	16	102.19	103.00	-2	139,770	0.00%
2023/09/22	39	101.19	27	101.30	102.50	12	141,561	0.01%
2023/09/21	43	99.77	37.1	99.28	100.50	5.9	142,708	0.00%
2023/09/20	32.1	99.91	35.1	99.85	98.70	-3	143,098	0.00%
2023/09/19	37.5	99.74	36.5	99.22	98.40	1	143,234	0.00%
2023/09/18	49	101.21	67	101.74	101.00	-18	143,749	-0.01%
2023/09/15	49	105.99	27	106.17	104.50	22	145,515	0.02%
2023/09/14	46	106.42	64	106.14	106.00	-18	145,823	-0.01%
2023/09/13	18.2	101.63	28	101.77	102.00	-9.8	145,987	-0.01%
2023/09/12	47.2	102.06	50	102.44	102.00	-2.8	147,817	0.00%
2023/09/11	100.5	103.83	130	101.96	102.50	-29.5	149,199	-0.02%	大賣/
2023/09/08	20.1	110.38	42	109.31	109.00	-21.9	149,315	-0.01%
2023/09/07	46.1	111.29	31	111.35	110.00	15.1	150,140	0.01%
2023/09/06	29.2	113.45	27.2	113.32	113.50	2	151,328	0.00%
2023/09/05	44.4	112.04	61	111.89	112.50	-16.7	152,889	-0.01%
2023/09/04	45.2	112.56	95	110.95	112.50	-49.8	153,207	-0.03%
2023/09/01	187.2	112.91	54	110.47	109.00	133.2	153,384	0.09%	大買/鉅額交易
2023/08/31	87	112.10	95.2	111.32	117.00	-8.2	151,878	-0.01%
2023/08/30	44.2	112.55	43.2	112.35	112.00	1.1	150,388	0.00%
2023/08/29	82	109.88	179.1	109.09	109.50	-97.1	152,731	-0.06%	大賣/
2023/08/28	178	109.93	93.1	109.07	109.50	84.9	153,126	0.06%	大買/
2023/08/25	152.5	112.79	616	113.93	111.00	-463.5	155,577	-0.30%	大買/大賣/鉅額交易
2023/08/24	258.8	129.28	978.3	127.87	122.50	-719.5	153,948	-0.47%	大買/大賣/鉅額交易
2023/08/23	21.6	125.10	44.7	125.39	127.50	-23.1	151,950	-0.02%
2023/08/22	64.4	125.35	61	125.37	123.50	3.4	154,442	0.00%
2023/08/21	24	120.98	40	120.69	121.00	-16	155,205	-0.01%
2023/08/18	118	120.95	498	118.75	120.50	-380	154,552	-0.25%	大買/大賣/鉅額交易
2023/08/17	737.4	128.72	106.2	128.10	129.00	631.2	151,273	0.42%	大買/大賣/鉅額交易
2023/08/16	106.1	123.51	124.5	119.00	128.00	-18.4	147,325	-0.01%	大買/大賣/
2023/08/15	94	117.52	99.3	118.33	116.50	-5.3	145,781	0.00%
2023/08/14	144.6	111.21	135	110.37	111.50	9.6	144,619	0.01%	大買/大賣/
2023/08/11	160.6	116.36	159.1	117.12	115.00	1.5	141,921	0.00%	大買/大賣/
2023/08/10	242.2	113.09	486.2	112.40	113.50	-244	140,567	-0.17%	大買/大賣/鉅額交易
2023/08/09	116.6	121.83	864.7	121.59	120.00	-748.1	137,269	-0.55%	大買/大賣/鉅額交易
2023/08/08	197.2	129.61	104.6	130.06	129.00	92.7	136,528	0.07%	大買/大賣/
2023/08/07	289	121.47	68.4	122.83	125.00	220.7	131,929	0.17%	大買/鉅額交易
2023/08/04	612.9	115.27	869.1	112.43	114.00	-256.2	130,249	-0.20%	大買/大賣/鉅額交易
2023/08/02	72.5	128.80	37.1	126.64	121.50	35.4	125,410	0.03%
2023/08/01	214.3	132.15	167.6	132.93	135.00	46.7	123,181	0.04%	大買/大賣/
2023/07/31	80.2	150.27	154.2	151.49	141.50	-74	119,189	-0.06%	大賣/
2023/07/28	98	153.26	101	153.88	157.00	-3	117,057	0.00%	大賣/
2023/07/27	18.2	154.42	225	157.01	154.00	-206.8	114,413	-0.18%	大賣/鉅額交易
2023/07/26	66.1	158.02	15.1	152.30	156.50	51	115,335	0.04%
2023/07/25	32.5	156.00	13.7	159.07	152.00	18.8	115,259	0.02%
2023/07/24	85.4	156.87	14.3	154.19	158.00	71.1	115,382	0.06%
2023/07/21	198.6	136.75	57.5	139.39	147.50	141.2	115,512	0.12%	大買/鉅額交易
2023/07/20	29.1	133.73	16.1	131.10	134.50	13	115,954	0.01%
2023/07/19	8.6	132.51	52	134.20	128.00	-43.4	116,322	-0.04%
2023/07/18	57.1	134.63	31	135.38	133.00	26.1	116,878	0.02%
2023/07/17	36.3	142.16	92.3	143.50	139.50	-56	117,000	-0.05%
2023/07/14	89.7	133.31	50.1	136.13	142.00	39.6	118,026	0.03%
2023/07/13	81.5	133.37	115.5	133.14	132.00	-34	117,676	-0.03%	大賣/
2023/07/12	44.3	120.35	372.1	122.98	124.00	-327.8	114,566	-0.29%	大賣/鉅額交易
2023/07/11	41	110.88	115.4	108.31	113.00	-74.4	112,635	-0.07%	大賣/
2023/07/10	85.1	104.36	56.2	105.28	103.00	28.9	111,414	0.03%
2023/07/07	104.2	106.96	74	107.32	106.00	30.2	110,867	0.03%	大買/
2023/07/06	48.6	107.25	35	106.06	105.50	13.6	109,008	0.01%
2023/07/05	48.4	102.06	44.9	102.04	102.50	3.5	107,848	0.00%
2023/07/04	50.1	102.36	334.3	103.77	105.00	-284.2	106,113	-0.27%	大賣/鉅額交易
2023/07/03	62	95.72	21	96.24	95.70	41	105,150	0.04%
2023/06/30	36.1	88.27	415	86.64	90.80	-378.9	104,322	-0.36%	大賣/鉅額交易
2023/06/29	272.5	83.02	205	81.37	83.60	67.5	103,396	0.07%	大買/大賣/
2023/06/28	91	80.46	80	81.31	78.70	11	101,949	0.01%
2023/06/27	67.7	80.78	27.1	81.48	79.60	40.7	100,933	0.04%
2023/06/26	208	82.28	192.1	82.68	82.80	15.9	100,256	0.02%	大買/大賣/
2023/06/21	79	82.57	116	81.88	84.10	-37	99,270	-0.04%	大賣/
2023/06/20	25	77.83	17	77.95	77.70	8	97,590	0.01%
2023/06/19	113	79.88	68	79.45	78.40	45	96,478	0.05%	大買/
2023/06/16	55	80.66	305.1	80.92	80.20	-250.1	95,723	-0.26%	大賣/鉅額交易
2023/06/15	503.5	79.42	110	79.15	80.20	393.5	93,255	0.42%	大買/大賣/鉅額交易
2023/06/14	187.5	75.81	106.3	75.22	76.70	81.3	90,825	0.09%	大買/大賣/
2023/06/13	226	72.02	119.2	71.71	71.80	106.8	87,985	0.12%	大買/大賣/鉅額交易
2023/06/12	396	72.37	83.3	72.12	70.70	312.7	86,804	0.36%	大買/鉅額交易
2023/06/09	39.5	71.57	72.6	71.49	73.00	-33.1	84,944	-0.04%
2023/06/08	88.9	68.58	412	68.41	68.00	-323.1	82,605	-0.39%	大賣/鉅額交易
2023/06/07	86	69.25	48.2	69.70	68.60	37.8	81,273	0.05%
2023/06/06	146	70.51	30	70.84	70.60	116	79,813	0.15%	大買/鉅額交易
2023/06/05	58.1	71.19	36.1	70.79	71.00	22	79,062	0.03%
2023/06/02	463	73.61	35	73.51	71.10	428	77,459	0.55%	大買/鉅額交易
2023/06/01	422.5	67.75	43	67.03	69.40	379.5	73,617	0.52%	大買/鉅額交易
2023/05/31	70	66.36	90	66.73	66.70	-20	71,367	-0.03%
2023/05/30	229	67.20	208.3	67.27	66.30	20.7	66,044	0.03%	大買/大賣/
2023/05/29	105	68.27	82.1	68.34	68.00	23	63,640	0.04%	大買/
2023/05/26	529.8	65.97	114.5	66.06	65.00	415.3	60,859	0.68%	大買/大賣/鉅額交易
2023/05/25	76.1	60.02	445	58.71	61.70	-369	56,693	-0.65%	大賣/鉅額交易
2023/05/24	223.3	55.81	31	55.43	56.10	192.3	53,445	0.36%	大買/鉅額交易
2023/05/23	144	53.45	38	53.86	53.60	106	51,926	0.20%	大買/鉅額交易
2023/05/22	15.1	53.11	39	53.10	52.70	-23.9	50,829	-0.05%
2023/05/19	275	51.50	17.4	52.35	53.20	257.6	49,902	0.52%	大買/鉅額交易
2023/05/18	52	50.32	220.5	51.07	50.60	-168.5	48,118	-0.35%	大賣/鉅額交易
2023/05/17	480	49.35	21	49.59	49.45	459	46,770	0.98%	大買/鉅額交易
2023/05/16	19	48.56	13	48.68	48.45	6	45,829	0.01%
2023/05/15	16.2	49.14	18.1	49.64	48.50	-1.9	44,747	0.00%
2023/05/12	334.2	46.58	457.3	48.77	50.10	-123.1	43,504	-0.28%	大買/大賣/鉅額交易
2023/05/11	22	47.90	28	47.47	47.50	-6	40,848	-0.01%
2023/05/10	154	48.38	4	47.94	48.10	150	40,176	0.37%	大買/鉅額交易
2023/05/09	166.2	49.04	6.4	49.29	50.00	159.8	39,277	0.41%	大買/鉅額交易
2023/05/08	20	49.98	24	50.10	49.90	-4	38,509	-0.01%
2023/05/05	1	49.30	0	0.00	49.15	1	37,793	0.00%
2023/05/04	58	48.56	10.6	48.86	49.55	47.4	37,416	0.13%
2023/05/03	322.3	49.18	10	49.06	48.95	312.3	36,729	0.85%	大買/鉅額交易
2023/05/02	214	49.41	29	49.38	50.10	185	36,394	0.51%	大買/鉅額交易
2023/04/28	12	46.20	24	46.04	46.50	-12	35,295	-0.03%
2023/04/27	22	45.33	22	45.60	46.00	0	34,667	0.00%
2023/04/26	10	44.62	5	44.34	45.00	5	33,828	0.01%
2023/04/25	12	44.02	7	44.48	43.70	5	32,985	0.02%
2023/04/24	301	45.79	314	46.28	46.20	-13	31,630	-0.04%	大買/大賣/
2023/04/21	14	44.78	20.2	44.44	44.50	-6.2	30,785	-0.02%
2023/04/20	6	45.51	7	45.45	45.80	-1	29,599	0.00%
2023/04/19	49	46.17	52	46.13	45.65	-3	28,817	-0.01%
2023/04/18	12.1	43.59	9.1	43.93	43.45	3	27,272	0.01%
2023/04/17	8	44.23	12	44.92	44.20	-4	26,654	-0.02%
2023/04/14	11	44.70	10	45.18	43.95	1	26,180	0.00%
2023/04/13	3	45.23	8.2	44.76	44.45	-5.2	25,236	-0.02%
2023/04/12	8	44.74	3	44.90	45.15	5	24,386	0.02%
2023/04/11	13	43.33	16	43.46	43.45	-3	23,306	-0.01%
2023/04/10	26	42.38	22.2	42.17	43.40	3.8	22,753	0.02%
2023/04/07	7	40.75	1	40.60	40.60	6	21,414	0.03%
2023/04/06	17	41.03	7.2	41.12	41.40	9.8	20,966	0.05%
2023/03/31	2	41.50	9	41.73	41.85	-7	20,410	-0.03%
2023/03/30	31.5	41.31	35	41.49	41.60	-3.5	19,804	-0.02%
2023/03/29	10	39.35	15.2	39.67	39.55	-5.2	18,541	-0.03%
2023/03/28	11	39.85	10	39.65	39.40	1	18,323	0.01%
2023/03/27	28	41.08	35.3	40.85	41.20	-7.3	18,137	-0.04%
2023/03/24	6	39.64	4.3	39.65	40.00	1.7	17,776	0.01%
2023/03/23	34	39.41	53	39.35	39.65	-19	16,814	-0.11%
2023/03/22	16	37.61	26	38.01	38.20	-10	15,790	-0.06%
2023/03/21	13	37.07	21	37.46	37.55	-8	15,307	-0.05%
2023/03/20	8	35.71	24	35.46	35.90	-16	14,354	-0.11%
2023/03/17	0	0.00	2	34.98	34.95	-2	14,196	-0.01%
2023/03/16	4	34.43	6	34.49	34.55	-2	13,982	-0.01%
2023/03/15	10	34.22	32	34.58	34.50	-22	13,837	-0.16%
2023/03/14	0	0.00	2	33.75	33.55	-2	13,442	-0.01%
2023/03/13	1	33.00	3	33.35	33.65	-2	13,450	-0.01%
2023/03/09	3	33.82	2	33.88	33.95	1	13,293	0.01%
2023/03/08	0	0.00	1	33.70	33.80	-1	13,102	-0.01%
2023/03/07	0	0.00	2	33.05	33.15	-2	12,831	-0.02%
2023/03/06	0	0.00	2	32.75	32.85	-2	12,700	-0.02%
2023/03/03	0	0.00	9	32.52	32.65	-9	12,665	-0.07%
2023/03/02	5	32.21	1	32.25	32.35	4	12,673	0.03%
2023/03/01	14	32.28	12	32.57	32.55	2	12,625	0.02%
2023/02/24	6	33.16	11.3	32.87	33.15	-5.3	12,354	-0.04%
2023/02/23	1	32.25	9	32.13	32.20	-8	11,845	-0.07%
2023/02/20	1	31.75	0	0.00	31.70	1	11,823	0.01%
2023/02/17	1	31.65	0	0.00	31.65	1	11,955	0.01%
2023/02/16	2	31.70	1.2	31.61	31.50	0.8	12,054	0.01%
2023/02/13	0	0.00	2	31.65	31.70	-2	12,208	-0.02%
2023/02/10	3	31.43	6	31.25	31.20	-3	12,266	-0.02%
2023/02/09	2	31.35	2	31.60	31.80	0	12,478	0.00%
2023/02/07	0	0.00	1	31.85	31.95	-1	12,556	-0.01%
2023/02/03	0	0.00	5	31.79	31.95	-5	12,466	-0.04%
2023/02/02	0	0.00	3	31.73	31.80	-3	12,352	-0.02%
2023/01/31	3	31.25	4	31.48	31.50	-1	12,085	-0.01%
2023/01/30	1	30.90	9	30.90	31.20	-8	11,639	-0.07%
2023/01/16	1	30.10	1	30.05	30.10	0	11,192	0.00%
2023/01/12	2	30.10	0	30.10	30.10	2	11,461	0.02%
2023/01/11	0	0.00	7.6	30.24	30.30	-7.6	11,486	-0.07%
2023/01/09	0	0.00	3	29.97	30.00	-3	11,397	-0.03%
2023/01/05	2	29.40	4	29.45	29.50	-2	11,305	-0.02%
2023/01/03	2	29.15	0	0.00	29.20	2	11,411	0.02%
2022/12/30	0	0.00	2	29.45	29.40	-2	11,354	-0.02%
2022/12/29	2	29.20	7	29.07	29.45	-5	11,320	-0.04%
2022/12/28	5	29.21	0	0.00	29.30	5	11,333	0.04%
2022/12/27	5	29.67	5	29.70	29.70	0	11,395	0.00%
2022/12/26	5	29.69	11	29.65	29.65	-6	11,466	-0.05%
2022/12/23	12	29.82	3	29.90	29.90	9	11,554	0.08%
2022/12/22	6	30.08	6	30.25	30.15	0	11,599	0.00%
2022/12/21	10	30.15	13	30.15	30.05	-3	11,359	-0.03%
2022/12/20	5	30.29	7	30.40	30.10	-2	11,021	-0.02%
2022/12/19	9	29.68	12	30.15	30.50	-3	10,535	-0.03%
2022/12/16	0	0.00	15	29.65	30.00	-15	9,847	-0.15%
2022/12/15	1	29.15	3.1	29.25	29.30	-2.1	9,325	-0.02%
2022/12/14	0	0.00	5	29.03	29.15	-5	9,391	-0.05%
2022/12/13	0	0.00	6	28.95	28.90	-6	9,446	-0.06%
2022/12/12	0	0.00	3	28.42	28.50	-3	9,340	-0.03%
2022/12/09	0	0.00	1	28.15	28.40	-1	9,552	-0.01%
2022/12/08	0	0.00	14	27.77	27.80	-14	9,404	-0.15%
2022/12/07	2	27.25	0	0.00	27.30	2	9,349	0.02%
2022/12/06	2	27.25	2	27.50	27.50	0	9,356	0.00%
2022/12/05	3	27.38	0	0.00	27.35	3	9,314	0.03%
2022/12/02	1	27.45	0	0.00	27.60	1	9,291	0.01%
2022/12/01	1	27.55	0	0.00	27.50	1	9,279	0.01%
2022/11/29	0	0.00	4	27.45	27.65	-4	9,274	-0.04%
2022/11/28	4	27.10	0	0.00	27.10	4	9,222	0.04%
2022/11/25	3	27.20	0	0.00	27.25	3	9,273	0.03%
2022/11/23	0	0.00	2	27.50	27.50	-2	9,397	-0.02%
2022/11/22	2	27.20	0	0.00	27.40	2	9,486	0.02%
2022/11/18	1	27.60	0	0.00	27.65	1	9,511	0.01%
2022/11/17	6	27.75	2	27.70	27.95	4	9,526	0.04%
2022/11/15	2	27.45	0	0.00	27.55	2	9,377	0.02%
2022/11/14	0	0.00	9	27.57	27.50	-9	9,287	-0.10%
2022/11/09	5	27.17	27	27.30	27.35	-22	9,062	-0.24%
2022/11/08	0	0.00	12	27.28	27.25	-12	9,048	-0.13%
2022/11/07	27	26.82	12	26.82	26.80	15	8,928	0.17%
2022/11/04	9	25.29	0	0.00	25.35	9	8,804	0.10%
2022/10/31	0	0.00	0.2	26.10	26.05	-0.2	9,028	0.00%
2022/10/28	5	25.85	0	0.00	25.80	5	9,060	0.06%
2022/10/26	0	0.00	33	25.86	25.85	-33	9,207	-0.36%
2022/10/25	2	25.95	0	0.00	25.95	2	9,235	0.02%
2022/10/20	0	0.00	3	26.58	26.35	-3	9,352	-0.03%
2022/10/18	3	26.32	0.1	26.25	26.20	2.9	8,926	0.03%
2022/10/17	0	0.00	1	26.35	26.60	-1	8,831	-0.01%
2022/10/14	2	26.45	0	0.00	26.55	2	8,746	0.02%
2022/10/13	1	26.50	0	0.00	26.50	1	8,757	0.01%
2022/10/12	1	26.25	0	0.00	26.50	1	8,748	0.01%
2022/10/11	5.3	26.33	0	0.00	26.30	5.3	8,716	0.06%
2022/10/04	0	0.00	3	26.90	27.10	-3	8,827	-0.03%
2022/09/30	2.3	26.81	0	0.00	26.55	2.3	8,859	0.03%
2022/09/29	0	0.00	2	27.30	27.35	-2	8,855	-0.02%
2022/09/27	2	26.85	0	0.00	26.85	2	9,365	0.02%
2022/09/26	4	26.88	1	26.95	26.95	3	9,479	0.03%
2022/09/21	0	0.00	1	27.40	27.40	-1	9,831	-0.01%
2022/09/20	1	27.35	0	0.00	27.80	1	9,690	0.01%
2022/09/19	0	0.00	2	27.35	27.55	-2	9,452	-0.02%
2022/09/16	13	27.08	0	0.00	27.35	13	9,314	0.14%
2022/09/08	2	26.65	2	27.05	27.20	0	9,338	0.00%
2022/09/06	2	26.90	0	0.00	26.95	2	9,343	0.02%
2022/09/01	3	27.48	1	27.60	27.45	2	9,245	0.02%
2022/08/29	4.2	27.38	0	0.00	27.35	4.2	9,085	0.05%
2022/08/25	0	0.00	1	27.85	27.95	-1	9,016	-0.01%
2022/08/24	3	27.97	1	27.95	27.85	2	9,036	0.02%
2022/08/22	2	28.20	0	0.00	28.20	2	9,079	0.02%
2022/08/19	0	0.00	2	28.50	28.50	-2	9,069	-0.02%
2022/08/18	1	28.10	3	28.30	28.35	-2	9,070	-0.02%
2022/08/17	0	0.00	2	28.25	28.35	-2	9,096	-0.02%
2022/08/16	0.3	28.00	0	0.00	28.20	0.3	9,090	0.00%
2022/08/15	5	28.00	0	28.30	27.90	5	9,039	0.05%
2022/08/12	0	0.00	3	28.53	28.65	-3	8,959	-0.03%
2022/08/11	1	28.00	22	28.30	28.40	-21	8,965	-0.23%
2022/08/10	3	28.00	0	0.00	28.15	3	8,842	0.03%
2022/08/09	1	27.65	2	27.90	28.00	-1	8,789	-0.01%
2022/08/08	1	27.50	0	0.00	27.65	1	8,686	0.01%
2022/08/05	2	27.10	2	27.25	27.35	0	8,636	0.00%
2022/08/03	0	0.00	12	26.58	26.85	-12	8,611	-0.14%
2022/08/02	2	25.90	2	26.15	26.40	0	8,779	0.00%
2022/07/29	1	26.35	0	0.00	26.50	1	9,047	0.01%
2022/07/28	1	26.20	3	26.13	26.35	-2	9,031	-0.02%
2022/07/27	0	0.00	2	25.75	26.00	-2	8,975	-0.02%
2022/07/20	2.2	25.05	0	0.00	24.90	2.2	9,412	0.02%
2022/07/18	0	0.00	2	24.45	24.50	-2	9,641	-0.02%
2022/07/15	1.2	24.12	0	0.00	24.45	1.2	9,614	0.01%
2022/07/13	7.5	24.02	2	24.45	23.95	5.5	9,570	0.06%
2022/07/12	3.7	23.95	1	24.25	23.95	2.7	9,525	0.03%
2022/07/11	1	24.55	1	24.65	24.45	0	9,411	0.00%
2022/07/08	1	24.10	2	24.20	24.05	-1	9,294	-0.01%
2022/07/07	8	23.39	1	23.40	23.60	7	9,233	0.08%
2022/07/06	11	23.50	2	23.85	23.40	9	9,172	0.10%
2022/07/05	4	26.13	5.1	26.09	26.25	-1.1	8,734	-0.01%
2022/07/04	8	26.40	0	0.00	26.30	8	8,555	0.09%
2022/07/01	1	26.30	0	0.00	26.35	1	8,570	0.01%
2022/06/30	17.9	26.94	0	0.00	26.70	17.9	8,398	0.21%
2022/06/29	12	27.75	0	0.00	27.65	12	8,141	0.15%
2022/06/27	4	28.41	0	0.00	28.45	4	8,146	0.05%
2022/06/23	3	28.22	0	0.00	28.15	3	8,119	0.04%
2022/06/21	0	0.00	8	28.80	28.75	-8	8,161	-0.10%
2022/06/20	3	28.20	2	28.35	28.20	1	8,198	0.01%
2022/06/17	3	28.40	0	0.00	28.95	3	8,162	0.04%
2022/06/15	2	28.80	2	28.95	28.90	0	8,172	0.00%
2022/06/13	1	28.30	0	0.00	28.45	1	8,367	0.01%
2022/06/07	0	0.00	6	28.65	28.55	-6	8,551	-0.07%
2022/06/06	4	28.69	0	0.00	28.55	4	8,762	0.05%
2022/06/02	2	28.75	2	28.75	28.80	0	8,880	0.00%
2022/06/01	0	0.00	2	28.65	28.60	-2	9,181	-0.02%
2022/05/31	0	0.00	2	28.55	28.40	-2	9,331	-0.02%
2022/05/30	3	28.18	2	28.10	28.20	1	9,486	0.01%
2022/05/27	1	27.85	2	27.85	27.65	-1	9,786	-0.01%
2022/05/26	0	0.00	1	27.55	27.35	-1	10,328	-0.01%
2022/05/25	1	27.40	0	0.00	27.25	1	14,865	0.01%
2022/05/24	5	27.38	0	0.00	27.30	5	15,680	0.03%
2022/05/23	0	0.00	2	27.65	27.60	-2	16,041	-0.01%
2022/05/19	0	0.00	1	27.75	28.05	-1	16,453	-0.01%
2022/05/18	4	27.85	2	28.10	27.85	2	16,634	0.01%
2022/05/17	1	27.80	0	0.00	27.85	1	16,654	0.01%
2022/05/12	4	27.10	0	0.00	27.00	4	17,210	0.02%
2022/05/11	4.1	27.25	0	0.00	27.30	4.1	17,331	0.02%
2022/05/10	12	27.17	2	27.35	27.40	10	17,953	0.06%
2022/05/09	11	27.88	0	0.00	27.70	11	18,037	0.06%
2022/05/05	0	0.00	3	29.00	29.15	-3	18,217	-0.02%
2022/05/03	1	28.35	1	28.55	28.65	0	18,862	0.00%
2022/04/29	0.2	28.50	0	0.00	28.50	0.2	19,259	0.00%
2022/04/28	1	28.15	2	28.20	28.40	-1	19,548	-0.01%
2022/04/27	3.6	28.34	0	0.00	28.25	3.6	20,025	0.02%
2022/04/26	7	28.74	0	0.00	28.85	7	20,920	0.03%
2022/04/25	10	28.70	0	0.00	28.60	10	20,981	0.05%
2022/04/22	2	29.15	0	0.00	29.10	2	20,926	0.01%
2022/04/20	0	0.00	1	29.25	29.15	-1	21,222	0.00%
2022/04/14	1	29.50	1	29.50	29.50	0	21,752	0.00%
2022/04/12	1	29.05	0	0.00	29.00	1	21,825	0.00%
2022/04/11	1	29.35	1	29.40	29.05	0	21,787	0.00%
2022/04/08	3.7	29.20	0	0.00	29.15	3.7	21,735	0.02%
2022/04/07	4.1	29.35	1	29.45	29.25	3.1	21,684	0.01%
2022/04/01	0	0.00	1	29.85	29.90	-1	21,560	0.00%
2022/03/30	0	0.00	4	29.91	29.85	-4	21,445	-0.02%
2022/03/29	3	29.85	1	29.85	29.80	2	21,425	0.01%
2022/03/25	1	29.70	2	29.90	29.85	-1	21,537	0.00%
2022/03/24	5	29.64	0	0.00	29.70	5	21,579	0.02%
2022/03/23	6	29.74	0	0.00	29.80	6	21,573	0.03%
2022/03/22	1	30.00	0	0.00	30.00	1	21,462	0.00%
2022/03/21	2	30.00	8	30.00	30.05	-6	21,350	-0.03%
2022/03/18	4	29.55	0	0.00	29.75	4	21,183	0.02%
2022/03/17	1	29.55	0	0.00	29.60	1	21,161	0.00%
2022/03/15	2	29.45	6	29.55	29.35	-4	20,977	-0.02%
2022/03/14	0	0.00	2	29.65	29.65	-2	20,942	-0.01%
2022/03/11	0	0.00	2	29.50	29.50	-2	20,957	-0.01%
2022/03/10	0	0.00	1	29.30	29.45	-1	20,969	0.00%
2022/03/09	4	28.86	0	0.00	28.80	4	20,932	0.02%
2022/03/08	10	28.97	0	0.00	28.95	10	20,708	0.05%
2022/03/07	2	29.00	1	28.95	28.90	1	20,692	0.00%
2022/03/04	1	29.50	1	29.55	29.50	0	20,859	0.00%
2022/03/03	8	29.44	5	29.55	29.50	3	20,771	0.01%
2022/03/02	1	29.20	0	0.00	29.35	1	20,565	0.00%
2022/03/01	18	29.39	6	29.67	29.35	12	20,298	0.06%
2022/02/25	6	29.30	6	29.65	29.40	0	19,738	0.00%
2022/02/24	19	29.29	0	0.00	29.25	19	15,179	0.13%
2022/02/23	3	29.93	0	0.00	30.00	3	14,379	0.02%
2022/02/22	3	30.08	0	0.00	30.25	3	14,076	0.02%
2022/02/21	1	30.20	3	30.30	30.30	-2	13,822	-0.01%
2022/02/18	3	30.25	0	0.00	30.30	3	13,645	0.02%
2022/02/17	2	30.45	0	0.00	30.60	2	13,443	0.01%
2022/02/16	2	30.40	0	0.00	30.40	2	13,387	0.01%
2022/02/15	3	30.25	3	30.05	30.65	0	13,191	0.00%
2022/02/14	6	30.43	1	30.35	30.30	5	12,885	0.04%
2022/02/11	3	30.92	2	31.00	31.00	1	12,731	0.01%
2022/02/10	24	30.65	5	30.81	30.80	19	12,609	0.15%
2022/02/09	10	31.80	0	0.00	32.00	10	12,229	0.08%
2022/02/08	2	31.85	3	31.92	32.00	-1	12,001	-0.01%
2022/02/07	2	31.55	2	31.60	31.60	0	11,987	0.00%
2022/01/26	0	0.00	2	31.30	31.35	-2	11,803	-0.02%
2022/01/25	0	0.00	4	31.40	31.60	-4	11,590	-0.03%
2022/01/24	2	31.40	5	31.31	31.45	-3	11,204	-0.03%
2022/01/21	2	31.05	4.1	31.23	31.25	-2.1	10,801	-0.02%
2022/01/20	44	31.05	45	31.23	31.50	-1	10,475	-0.01%
2022/01/19	21	30.53	16	30.99	30.95	5	9,896	0.05%
2022/01/18	1	29.95	0	0.00	30.00	1	8,844	0.01%
2022/01/17	3	30.02	3.1	30.13	30.15	-0.1	8,720	0.00%
2022/01/13	6	29.70	6	30.00	30.00	0	8,751	0.00%
2022/01/12	1	29.55	4	29.65	29.75	-3	8,633	-0.03%
2022/01/10	0	0.00	1	29.30	29.10	-1	8,222	-0.01%
2022/01/07	2	29.00	0	0.00	29.05	2	8,195	0.02%
2022/01/05	0	0.00	3	29.10	29.05	-3	8,214	-0.04%
2021/12/28	0	0.00	3	29.18	29.20	-3	8,874	-0.03%
2021/12/24	0	29.15	0	0.00	29.10	0	8,970	0.00%
2021/12/23	0	0.00	2	29.00	28.95	-2	8,972	-0.02%
2021/12/22	0	0.00	0.6	29.00	28.95	-0.6	9,038	-0.01%
2021/12/21	2	29.18	1	29.15	28.95	1	8,999	0.01%
2021/12/17	1	28.85	0	0.00	28.85	1	8,894	0.01%
2021/12/16	3	28.85	2	29.05	29.05	1	8,842	0.01%
2021/12/15	2	28.90	0	0.00	29.00	2	8,920	0.02%
2021/12/14	0	0.00	1	29.00	29.00	-1	9,055	-0.01%
2021/12/13	2	29.05	2	29.50	29.00	0	9,093	0.00%
2021/12/10	0	0.00	14	29.16	29.25	-14	9,183	-0.15%
2021/12/08	3	29.17	0	0.00	29.20	3	9,224	0.03%
2021/12/07	2	29.18	6	29.15	29.35	-4	9,211	-0.04%
2021/12/06	1	29.00	2	29.25	29.30	-1	9,161	-0.01%
2021/12/03	0	0.00	3	29.28	29.15	-3	9,194	-0.03%
2021/12/02	1	29.15	0	0.00	29.15	1	9,150	0.01%
2021/12/01	4	28.99	6	29.28	29.30	-2	9,177	-0.02%
2021/11/30	5	28.60	1	29.80	28.60	4	9,029	0.04%
2021/11/26	7	29.56	0	0.00	29.15	7	8,478	0.08%
2021/11/24	0	0.00	1	29.35	29.35	-1	8,523	-0.01%
2021/11/23	1	29.10	0	0.00	29.10	1	8,519	0.01%
2021/11/22	1	29.25	3	29.32	29.40	-2	8,569	-0.02%
2021/11/19	0	0.00	10	29.14	29.20	-10	8,606	-0.12%
2021/11/18	1	28.75	0	0.00	28.80	1	8,619	0.01%
2021/11/17	7	28.96	1	28.90	28.80	6	8,680	0.07%
2021/11/16	0	0.00	9.4	28.90	29.05	-9.4	8,713	-0.11%
2021/11/15	6	28.80	6.5	28.78	28.75	-0.5	8,784	-0.01%
2021/11/12	0	0.00	2	28.78	28.80	-2	8,839	-0.02%
2021/11/11	0	0.00	0.5	28.75	28.65	-0.5	8,921	-0.01%
2021/11/10	0	0.00	2	28.85	28.95	-2	9,163	-0.02%
2021/11/09	4	28.70	4	28.64	28.85	0	9,297	0.00%
2021/11/08	14	28.55	4	28.85	28.45	10	9,288	0.11%
2021/11/05	2	29.43	0	0.00	29.55	2	9,167	0.02%
2021/11/04	15	29.75	61	29.78	29.80	-46	9,214	-0.50%
2021/11/02	0	0.00	1	29.10	29.20	-1	9,382	-0.01%
2021/11/01	0	0.00	10	29.00	29.10	-10	9,537	-0.10%
2021/10/29	1	29.45	5	29.15	29.20	-4	9,619	-0.04%
2021/10/28	1	29.25	0	0.00	29.35	1	9,800	0.01%
2021/10/27	1	29.20	0.3	29.20	29.35	0.7	9,985	0.01%
2021/10/22	0	0.00	12.4	29.20	29.25	-12.4	10,483	-0.12%
2021/10/21	1.4	29.18	0.4	29.15	29.10	1	10,481	0.01%
2021/10/20	0	0.00	3	28.77	28.90	-3	10,426	-0.03%
2021/10/15	0	0.00	10	28.55	28.70	-10	12,208	-0.08%
2021/10/14	1.2	28.48	0	0.00	28.40	1.2	12,692	0.01%
2021/10/13	6	28.83	3	28.70	28.70	3	12,980	0.02%
2021/10/12	5	28.60	6	28.62	28.70	-1	13,135	-0.01%
2021/10/07	2	28.28	8	28.31	28.35	-6	13,279	-0.05%
2021/10/06	3	27.50	1	27.50	27.55	2	13,170	0.02%
2021/10/05	1	27.20	0	0.00	27.40	1	13,192	0.01%
2021/09/30	1	27.25	0	0.00	27.50	1	13,451	0.01%
2021/09/29	2	27.20	5	27.27	27.25	-3	13,541	-0.02%
2021/09/28	1	27.60	1	27.75	27.70	0	13,644	0.00%
2021/09/27	0	0.00	11	27.70	27.60	-11	13,995	-0.08%
2021/09/24	1	27.65	0	0.00	27.70	1	14,038	0.01%
2021/09/23	0	0.00	1	27.75	27.75	-1	14,059	-0.01%
2021/09/22	1	27.30	0	0.00	27.40	1	14,101	0.01%
2021/09/16	2	27.55	0	0.00	27.70	2	14,152	0.01%
2021/09/15	3.2	27.69	0	0.00	27.75	3.2	14,166	0.02%
2021/09/14	0	0.00	3	27.32	27.20	-3	14,033	-0.02%
2021/09/13	0.1	27.10	0	0.00	27.05	0.1	14,016	0.00%
2021/09/10	1	27.05	0	0.00	27.15	1	14,056	0.01%
2021/09/09	2	27.05	0	0.00	27.10	2	14,211	0.01%
2021/09/08	3	27.23	0	0.00	27.20	3	14,292	0.02%
2021/09/07	1	27.45	0	0.00	27.45	1	14,376	0.01%
2021/09/06	1	27.60	3	27.65	27.55	-2	14,502	-0.01%
2021/09/03	0	0.00	2	27.60	27.55	-2	14,530	-0.01%
2021/09/02	1	27.60	1	27.55	27.50	0	14,725	0.00%
2021/09/01	0	0.00	1	27.50	27.55	-1	14,856	-0.01%
2021/08/31	1.1	27.50	0	0.00	27.40	1.1	14,874	0.01%
2021/08/30	0	0.00	2	27.65	27.65	-2	14,854	-0.01%
2021/08/26	3	27.32	0	0.00	27.35	3	14,962	0.02%
2021/08/25	14	27.63	2	27.80	27.75	12	15,092	0.08%
2021/08/24	0	0.00	6	27.45	27.60	-6	15,225	-0.04%
2021/08/23	1	26.85	0	0.00	26.95	1	15,310	0.01%
2021/08/20	0	0.00	3	26.85	26.90	-3	15,435	-0.02%
2021/08/17	1	26.85	0	0.00	26.75	1	16,279	0.01%
2021/08/16	26.2	26.72	7	26.74	26.70	19.2	16,316	0.12%
2021/08/13	4	27.05	0	0.00	27.15	4	16,292	0.02%
2021/08/12	0	0.00	1	27.35	27.35	-1	16,283	-0.01%
2021/08/11	11	27.29	0	0.00	27.20	11	16,355	0.07%
2021/08/10	4	27.11	12	27.13	27.20	-8	16,448	-0.05%
2021/08/09	5	27.47	0	0.00	27.30	5	16,610	0.03%
2021/08/06	26.2	27.41	14	27.56	27.70	12.2	16,679	0.07%
2021/08/05	9	27.14	0	0.00	27.10	9	16,561	0.05%
2021/08/04	0	27.45	0	0.00	27.30	0	16,863	0.00%
2021/08/03	2	27.25	5	27.35	27.40	-3	17,018	-0.02%
2021/08/02	9	27.61	5	27.45	27.60	4	17,057	0.02%
2021/07/30	8	27.96	0	0.00	27.75	8	16,996	0.05%
2021/07/28	4	27.86	0	0.00	28.05	4	17,088	0.02%
2021/07/27	2	28.18	4	28.25	28.15	-2	17,297	-0.01%
2021/07/26	14	28.11	1	28.10	28.10	13	17,603	0.07%
2021/07/23	3	28.17	0	0.00	28.10	3	17,588	0.02%
2021/07/22	15	28.13	0	0.00	28.20	15	17,556	0.09%
2021/07/21	59	28.35	9	28.04	28.05	50	17,414	0.29%
2021/07/20	15	31.27	4	31.26	31.20	11	16,072	0.07%
2021/07/19	17	31.53	0	0.00	31.65	17	15,731	0.11%
2021/07/16	5	31.74	2	31.80	31.75	3	15,823	0.02%
2021/07/15	14	32.09	1.2	32.06	31.95	12.8	15,840	0.08%
2021/07/14	16	32.25	10	32.18	32.10	6	15,771	0.04%
2021/07/13	14	32.47	7	32.72	32.20	7	15,830	0.04%
2021/07/12	3	32.67	1	32.85	32.65	2	15,761	0.01%
2021/07/09	7	32.66	28	32.64	32.70	-21	15,802	-0.13%
2021/07/08	0	0.00	45	32.99	32.80	-45	16,007	-0.28%
2021/07/07	0	0.00	1	32.70	32.75	-1	16,035	-0.01%
2021/07/06	8	32.65	0	0.00	32.70	8	16,221	0.05%
2021/07/05	2	32.55	7.1	32.81	32.55	-5.1	16,263	-0.03%
2021/07/02	6	32.05	0	0.00	32.35	6	16,203	0.04%
2021/07/01	0	0.00	0.2	31.25	31.05	-0.2	16,089	0.00%
2021/06/30	0	0.00	7	31.00	31.00	-7	16,096	-0.04%
2021/06/29	5	30.70	0	0.00	30.75	5	16,144	0.03%
2021/06/28	1	30.80	0	0.00	30.80	1	16,267	0.01%
2021/06/25	2	30.88	9	30.89	30.80	-7	16,274	-0.04%
2021/06/24	2	30.50	0	0.00	30.40	2	16,354	0.01%
2021/06/23	3	30.50	0	0.00	30.40	3	16,487	0.02%
2021/06/21	4	30.71	8	30.70	30.30	-4	17,834	-0.02%
2021/06/18	3	30.77	1	30.65	30.65	2	18,194	0.01%
2021/06/16	1	30.60	0	0.00	30.60	1	19,062	0.01%
2021/06/11	1	30.45	0	0.00	30.15	1	19,612	0.01%
2021/06/10	1	30.00	1	30.15	30.25	0	19,681	0.00%
2021/06/09	3	30.15	0	0.00	30.20	3	19,730	0.02%
2021/06/08	4	30.68	0	0.00	30.65	4	19,762	0.02%
2021/06/07	2.1	30.48	5	30.50	30.55	-2.9	19,818	-0.01%
2021/06/04	3	30.85	0	0.00	30.95	3	19,841	0.02%
2021/06/03	9	31.44	0	0.00	31.25	9	19,870	0.05%
2021/06/01	1	31.40	3	31.38	31.40	-2	19,887	-0.01%
2021/05/31	2	30.45	1	30.70	30.75	1	19,846	0.01%
2021/05/27	3	29.60	0	0.00	29.55	3	19,905	0.02%
2021/05/26	11	29.71	1	29.70	29.70	10	19,518	0.05%
2021/05/25	7	29.57	0	0.00	29.55	7	19,581	0.04%
2021/05/21	2	29.15	1	29.15	29.10	1	19,682	0.01%
2021/05/20	1	29.25	0	0.00	29.20	1	19,584	0.01%
2021/05/19	3	28.92	0	0.00	29.15	3	19,594	0.02%
2021/05/18	7	28.66	1	28.70	28.70	6	19,648	0.03%
2021/05/17	27	28.21	2	27.90	27.90	25	19,605	0.13%
2021/05/14	1	29.70	0	0.00	29.55	1	19,375	0.01%
2021/05/13	5	29.51	3	29.70	29.70	2	19,318	0.01%
2021/05/12	7	29.89	2	30.35	30.00	5	19,135	0.03%
2021/05/11	0	0.00	0.1	30.85	30.50	-0.1	18,813	0.00%
2021/05/10	4	30.67	4	30.88	31.20	0	18,683	0.00%
2021/05/07	2	30.90	0	0.00	31.15	2	19,015	0.01%
2021/05/06	5	30.75	2	30.85	30.75	3	19,568	0.02%
2021/05/05	2	30.70	27	30.76	30.80	-25	20,029	-0.12%
2021/05/04	10	31.04	2	31.00	31.15	8	19,961	0.04%
2021/05/03	7	31.81	11	32.02	31.65	-4	19,780	-0.02%
2021/04/29	0	0.00	1	32.55	32.70	-1	19,586	-0.01%
2021/04/28	5	32.65	1	32.65	32.70	4	19,594	0.02%
2021/04/27	0	0.00	1	32.70	32.60	-1	19,730	-0.01%
2021/04/26	10.3	32.73	0	0.00	32.80	10.3	19,659	0.05%
2021/04/23	8	32.27	1.2	32.25	32.45	6.8	19,574	0.03%
2021/04/22	6	32.86	1	32.55	32.55	5	19,688	0.03%
2021/04/21	2	33.05	28	33.05	33.00	-26	19,681	-0.13%
2021/04/20	9	33.09	1	33.25	33.10	8	19,604	0.04%
2021/04/19	0	0.00	3	33.10	33.05	-3	19,556	-0.02%
2021/04/15	1	32.75	0	0.00	32.85	1	19,541	0.01%
2021/04/14	0	0.00	20	32.64	33.00	-20	19,450	-0.10%
2021/04/13	2	33.43	1	33.40	33.15	1	19,250	0.01%
2021/04/12	1	33.40	1	33.55	33.40	0	19,191	0.00%
2021/04/09	1	33.70	3	33.78	33.70	-2	19,040	-0.01%
2021/04/08	0	0.00	1	33.65	33.55	-1	18,929	-0.01%
2021/04/07	7	33.44	0	0.00	33.45	7	18,819	0.04%
2021/04/06	3	33.45	15	33.45	33.40	-12	18,656	-0.06%
2021/04/01	5	33.49	3	33.50	33.40	2	18,698	0.01%
2021/03/31	1	33.85	1	33.60	33.50	0	18,637	0.00%
2021/03/30	3	33.73	3	33.68	33.85	0	18,519	0.00%
2021/03/29	6	33.40	9	33.43	33.55	-3	18,451	-0.02%
2021/03/26	3	33.27	1	33.30	33.45	2	18,397	0.01%
2021/03/25	4	33.14	3.1	33.31	33.20	0.9	18,661	0.00%
2021/03/24	15	33.72	24	33.83	33.75	-9	18,375	-0.05%
2021/03/23	26	34.02	35	34.36	34.75	-9	17,678	-0.05%
2021/03/22	35	34.13	10	34.30	34.35	25	17,445	0.14%
2021/03/19	33	33.97	1	34.30	33.85	32	17,615	0.18%
2021/03/18	11	33.70	5	33.81	33.85	6	17,268	0.03%
2021/03/17	2.1	32.60	0	0.00	32.65	2.1	16,685	0.01%
2021/03/16	1	32.55	2	32.60	32.60	-1	16,767	-0.01%
2021/03/15	2	32.63	2	32.75	32.60	0	16,836	0.00%
2021/03/12	4	32.25	5	32.45	32.40	-1	16,874	-0.01%
2021/03/10	0	0.00	3	32.27	32.10	-3	16,992	-0.02%
2021/03/09	0	0.00	7	31.92	32.00	-7	17,174	-0.04%
2021/03/08	0	0.00	5	31.80	31.80	-5	17,336	-0.03%
2021/03/05	0	0.00	15	31.30	31.65	-15	17,400	-0.09%
2021/03/04	2	31.10	10.4	31.06	31.35	-8.4	17,900	-0.05%
2021/03/03	3	31.25	2	31.40	31.40	1	17,975	0.01%
2021/03/02	6	31.41	12	31.83	31.35	-6	17,826	-0.03%
2021/02/26	3	31.37	10	31.80	32.00	-7	17,634	-0.04%
2021/02/25	10	31.63	0	0.00	31.70	10	17,263	0.06%
2021/02/24	7	31.91	8	32.12	31.90	-1	17,199	-0.01%
2021/02/23	12	31.74	12	31.67	31.80	0	17,047	0.00%
2021/02/22	7	31.28	18	31.39	31.30	-11	16,982	-0.06%
2021/02/19	6	30.81	2	31.23	31.15	4	17,001	0.02%
2021/02/18	7	30.86	1	30.85	30.80	6	17,007	0.04%
2021/02/17	4	30.89	3	31.17	31.00	1	17,080	0.01%
2021/02/05	2	30.80	3	30.83	30.80	-1	17,294	-0.01%
2021/02/04	20	30.87	21	30.77	30.75	-1	17,281	-0.01%
2021/02/02	7	31.11	23.1	31.34	31.15	-16.1	17,264	-0.09%
2021/02/01	9	30.85	7	30.79	31.10	2	17,212	0.01%
2021/01/29	49	31.38	29	31.41	31.25	20	17,075	0.12%
2021/01/28	12	32.60	10	32.74	32.70	2	16,547	0.01%
2021/01/27	11	32.29	23	32.12	32.35	-12	15,969	-0.08%
2021/01/26	10	31.29	10	31.18	30.85	0	15,400	0.00%
2021/01/25	1	31.00	10	31.18	31.20	-9	15,324	-0.06%
2021/01/22	0	0.00	12	30.60	30.70	-12	15,169	-0.08%
2021/01/21	4	29.93	0	0.00	29.90	4	15,053	0.03%
2021/01/20	27.6	30.27	2	30.05	30.00	25.6	15,065	0.17%
2021/01/19	10	30.94	16	30.82	30.75	-6	14,868	-0.04%
2021/01/18	39	30.94	1	30.75	30.65	38	14,940	0.25%
2021/01/15	18	31.38	6	32.00	31.00	12	14,884	0.08%
2021/01/14	10	31.08	28	31.28	31.65	-18	14,880	-0.12%
2021/01/13	3	31.10	6	30.89	30.90	-3	14,588	-0.02%
2021/01/12	3	30.67	2	31.00	30.85	1	14,473	0.01%
2021/01/11	9	30.76	1	31.00	31.00	8	14,358	0.06%
2021/01/08	13	30.55	6	30.89	31.00	7	14,310	0.05%
2021/01/07	1	30.40	2	30.53	30.50	-1	14,310	-0.01%
2021/01/06	8	30.36	0	0.00	30.35	8	14,332	0.06%
2021/01/05	3	30.45	1	30.50	30.50	2	14,261	0.01%
2020/12/31	3	30.85	0	0.00	31.00	3	14,232	0.02%
2020/12/30	4	30.75	5	30.95	31.15	-1	14,284	-0.01%
2020/12/29	3	31.10	1	31.05	30.95	2	14,241	0.01%
2020/12/28	0	0.00	14	30.94	31.05	-14	14,242	-0.10%
2020/12/25	3	30.62	7	30.63	30.55	-4	14,281	-0.03%
2020/12/24	4	30.45	10	30.52	30.65	-6	14,304	-0.04%
2020/12/23	6	29.93	5	30.00	30.00	1	14,316	0.01%
2020/12/22	13	30.10	4	30.24	30.05	9	14,312	0.06%
2020/12/21	13	29.44	40.1	29.69	30.05	-27	14,500	-0.19%
2020/12/18	2	30.35	1	30.50	30.20	1	14,448	0.01%
2020/12/17	15	30.38	2	30.43	30.40	13	14,367	0.09%
2020/12/16	10	30.60	31	30.86	31.05	-21	14,155	-0.15%
2020/12/15	51.1	30.10	12	30.23	30.05	39.1	14,004	0.28%
2020/12/14	21	30.79	24	30.93	31.05	-3	13,637	-0.02%
2020/12/11	52	31.32	57	31.45	31.60	-5	13,407	-0.04%
2020/12/10	29	31.65	24.3	31.70	31.65	4.8	13,431	0.04%
2020/12/09	23	32.18	20	32.18	32.15	3	13,358	0.02%
2020/12/08	31	31.86	27	31.90	31.80	4	13,298	0.03%
2020/12/07	6	31.47	3	31.47	31.55	3	13,328	0.02%
2020/12/04	10	31.05	2	31.30	31.30	8	13,346	0.06%
2020/12/03	23	31.20	7	31.38	31.30	16	13,311	0.12%
2020/12/02	20	31.33	17.2	31.09	31.45	2.8	13,065	0.02%
2020/12/01	23	30.45	50.3	30.65	30.65	-27.3	12,992	-0.21%
2020/11/30	48	30.33	7	31.34	29.85	41	12,941	0.32%
2020/11/27	1	30.95	61	30.69	30.95	-60	12,362	-0.49%
2020/11/26	1	30.15	13	30.24	30.30	-12	12,214	-0.10%
2020/11/25	17	30.11	22.1	30.11	30.05	-5.1	12,470	-0.04%
2020/11/24	4	30.23	19.2	30.26	30.25	-15.2	12,502	-0.12%
2020/11/23	16	30.11	14	30.31	30.10	2	12,574	0.02%
2020/11/20	0	0.00	2	30.05	30.05	-2	12,639	-0.02%
2020/11/19	6	29.87	16	29.98	29.95	-10	13,095	-0.08%
2020/11/18	8	30.09	22	30.15	30.15	-14	13,270	-0.11%
2020/11/17	15	30.12	10	30.27	30.30	5	13,303	0.04%
2020/11/16	11	30.18	17.8	30.39	30.40	-6.8	13,666	-0.05%
2020/11/13	4	30.14	23	29.91	30.30	-19	13,937	-0.14%
2020/11/12	10	29.09	0	0.00	29.20	10	13,711	0.07%
2020/11/11	4	29.05	16	29.34	29.45	-12	13,805	-0.09%
2020/11/10	6	29.30	5	29.45	29.15	1	13,896	0.01%
2020/11/09	4	29.23	18	29.37	29.50	-14	14,204	-0.10%
2020/11/06	12	29.17	2	29.30	29.15	10	14,334	0.07%
2020/11/05	10	29.11	13	29.34	29.10	-3	14,507	-0.02%
2020/11/04	6	29.00	14	29.10	29.00	-8	14,677	-0.05%
2020/11/03	2	28.75	9	28.79	28.75	-7	14,804	-0.05%
2020/11/02	10	28.38	6	28.26	28.35	4	14,923	0.03%
2020/10/30	11	28.57	2	28.75	28.50	9	15,195	0.06%
2020/10/29	23	28.62	9	28.76	28.70	14	15,516	0.09%
2020/10/28	26	29.24	24	29.43	29.15	2	15,648	0.01%
2020/10/27	10	28.98	20	29.00	29.00	-10	15,788	-0.06%
2020/10/26	31	29.17	29	29.33	29.30	2	15,965	0.01%
2020/10/23	3	28.97	11	28.94	28.85	-8	15,965	-0.05%
2020/10/22	6	28.45	15	28.62	28.75	-9	16,121	-0.06%
2020/10/21	18	28.69	3	28.95	28.55	15	16,129	0.09%
2020/10/20	6	28.95	9	29.05	28.95	-3	16,591	-0.02%
2020/10/19	3	28.83	3	28.90	28.80	0	17,134	0.00%
2020/10/16	19	28.99	11	29.15	28.80	8	17,377	0.05%
2020/10/15	62	29.37	40	29.26	29.10	22	17,940	0.12%
2020/10/14	10	29.02	26	28.97	29.05	-16	18,796	-0.09%
2020/10/13	4	28.50	11	28.60	28.70	-7	19,194	-0.04%
2020/10/12	6	28.93	0	0.00	28.85	6	19,999	0.03%
2020/10/08	0	0.00	2	29.60	29.70	-2	20,058	-0.01%
2020/10/07	8	29.36	2	29.45	29.35	6	20,337	0.03%
2020/10/06	1	29.80	4	29.75	29.75	-3	20,617	-0.01%
2020/10/05	32	29.73	16	29.74	29.55	16	20,907	0.08%
2020/09/30	24	29.92	6	30.07	29.80	18	21,182	0.08%
2020/09/29	2	29.40	2	29.40	29.40	0	21,694	0.00%
2020/09/28	2	29.70	3	29.72	29.70	-1	22,677	0.00%
2020/09/25	3	29.30	5	29.20	29.15	-2	23,163	-0.01%
2020/09/24	11	29.11	5	29.16	28.85	6	23,278	0.03%
2020/09/23	32	29.92	22	29.95	29.95	10	23,293	0.04%
2020/09/22	1	29.00	30	29.15	29.10	-29	23,223	-0.12%
2020/09/21	3	29.73	0	0.00	29.50	3	23,384	0.01%
2020/09/18	11	29.80	1	29.85	29.85	10	23,772	0.04%
2020/09/17	4	29.74	0	0.00	29.65	4	24,067	0.02%
2020/09/16	5	30.15	0	0.00	30.10	5	24,572	0.02%
2020/09/15	3	29.75	0	0.00	29.75	3	24,802	0.01%
2020/09/14	2	29.95	30	29.70	30.10	-28	25,480	-0.11%
2020/09/11	38	29.86	5	29.95	29.90	33	26,124	0.13%
2020/09/10	14	30.00	0	0.00	29.80	14	26,381	0.05%
2020/09/09	11	30.16	12	30.26	30.45	-1	26,211	0.00%
2020/09/08	8	30.73	0	0.00	30.70	8	26,220	0.03%
2020/09/07	6	31.38	3	31.20	31.30	3	26,257	0.01%
2020/09/04	8	31.13	2.2	31.38	31.75	5.8	26,490	0.02%
2020/09/03	17	31.84	0	0.00	31.70	17	26,531	0.06%
2020/09/02	6	32.16	51	32.10	32.25	-45	26,768	-0.17%
2020/09/01	50	32.50	4	32.39	32.35	46	26,957	0.17%
2020/08/31	16	32.08	3	32.62	31.90	13	26,976	0.05%
2020/08/28	23	32.53	7	32.56	32.60	16	26,817	0.06%
2020/08/27	8	33.08	2	33.10	33.15	6	26,914	0.02%
2020/08/26	3	33.55	39	33.62	33.60	-36	26,905	-0.13%
2020/08/25	22	33.65	53.2	33.84	34.00	-31.2	26,848	-0.12%
2020/08/24	12	32.02	28	32.60	32.60	-16	26,739	-0.06%
2020/08/21	23	31.37	6	31.19	31.30	17	26,576	0.06%
2020/08/20	29	31.24	25	30.86	30.90	4	26,599	0.02%
2020/08/19	53	32.85	28	33.41	32.40	25	26,146	0.10%
2020/08/18	32	34.11	3	34.08	33.90	29	25,677	0.11%
2020/08/17	1	34.30	1	34.15	34.50	0	25,642	0.00%
2020/08/14	3	34.90	1	35.00	34.75	2	25,563	0.01%
2020/08/13	10	35.04	5	35.27	34.85	5	25,531	0.02%
2020/08/12	3	34.18	16	34.48	34.70	-13	25,390	-0.05%
2020/08/11	10	34.15	1	33.90	34.00	9	25,355	0.04%
2020/08/10	4	34.59	3	34.13	34.50	1	25,399	0.00%
2020/08/07	1	34.90	1	35.10	34.90	0	25,411	0.00%
2020/08/06	3	34.77	32.2	34.85	34.95	-29.2	25,295	-0.12%
2020/08/05	61	35.32	1	35.00	34.90	60	25,235	0.24%
2020/08/04	5	34.71	30	34.89	35.00	-25	24,978	-0.10%
2020/08/03	22	33.86	1	33.90	33.85	21	24,798	0.08%
2020/07/31	0	0.00	13	34.81	34.50	-13	24,671	-0.05%
2020/07/30	1	34.60	13	34.57	34.60	-12	24,446	-0.05%
2020/07/29	4	33.81	17	33.87	33.80	-13	24,306	-0.05%
2020/07/28	9	33.43	5	33.68	33.25	4	24,304	0.02%
2020/07/27	5	33.34	16	33.43	33.25	-11	24,479	-0.04%
2020/07/24	9	34.28	6	33.90	34.10	3	24,440	0.01%
2020/07/23	26	35.52	52	35.41	35.60	-26	23,976	-0.11%
2020/07/22	45	34.19	3	34.20	34.25	42	23,476	0.18%
2020/07/21	3	33.87	20	34.16	33.90	-17	23,295	-0.07%
2020/07/20	40	32.97	15	33.18	32.95	25	22,719	0.11%
2020/07/17	5	35.83	3	35.83	35.80	2	21,717	0.01%
2020/07/16	23	35.54	42	35.76	36.00	-19	21,458	-0.09%
2020/07/15	3	34.12	0	0.00	34.05	3	20,700	0.01%
2020/07/14	2	33.95	32	33.77	34.10	-30	20,543	-0.15%
2020/07/13	17	34.03	38	33.93	34.20	-21	20,361	-0.10%
2020/07/10	12	32.66	2	32.75	32.55	10	20,175	0.05%
2020/07/09	22	33.99	20	33.60	33.40	2	20,251	0.01%
2020/07/08	41	33.63	11.7	33.13	33.45	29.3	19,957	0.15%
2020/07/07	60	35.11	5	34.30	34.50	55	19,252	0.29%
2020/07/06	5	37.57	5	38.20	38.65	0	18,297	0.00%
2020/07/03	5	37.22	31	36.91	37.20	-26	17,841	-0.15%
2020/07/02	2	36.98	2	37.20	37.15	0	17,796	0.00%
2020/07/01	9	36.55	11	36.62	36.80	-2	17,701	-0.01%
2020/06/30	14	35.85	4	35.98	35.80	10	17,522	0.06%
2020/06/29	3	35.15	2	35.55	35.65	1	17,474	0.01%
2020/06/24	6	35.91	0	0.00	35.65	6	17,243	0.03%
2020/06/23	3	35.95	5	35.74	36.00	-2	17,191	-0.01%
2020/06/22	7	34.96	6	35.00	34.80	1	17,223	0.01%
2020/06/19	15	34.75	15.8	34.46	34.65	-0.8	16,876	0.00%
2020/06/18	13	33.52	35	33.82	34.00	-22	16,268	-0.14%
2020/06/17	0	0.00	5	31.98	32.25	-5	15,614	-0.03%
2020/06/16	1	31.45	0	0.00	31.45	1	15,581	0.01%
2020/06/15	1	31.10	1	31.85	31.10	0	15,850	0.00%
2020/06/12	1	30.10	14	30.35	30.70	-13	15,963	-0.08%
2020/06/11	5	31.34	3	31.17	30.65	2	16,131	0.01%
2020/06/10	4	31.20	4	31.50	31.45	0	16,046	0.00%
2020/06/09	4	31.14	2	31.30	31.15	2	16,115	0.01%
2020/06/08	1	30.25	10	30.11	30.45	-9	16,095	-0.06%
2020/06/04	3	29.75	1	29.80	29.85	2	15,885	0.01%
2020/06/03	4	29.63	1	29.65	29.55	3	15,994	0.02%
2020/06/01	0	0.00	1	28.75	29.00	-1	15,911	-0.01%
2020/05/29	10	28.15	6	28.48	28.60	4	15,862	0.03%
2020/05/28	1	28.65	5	28.76	28.50	-4	15,593	-0.03%
2020/05/27	1	28.35	5	28.40	28.60	-4	15,671	-0.03%
2020/05/26	0	0.00	4	28.33	28.20	-4	15,660	-0.03%
2020/05/25	2	28.00	0	0.00	28.20	2	15,661	0.01%
2020/05/22	55	28.18	0	0.00	28.40	55	15,642	0.35%
2020/05/21	0	0.00	5	28.45	28.35	-5	15,516	-0.03%
2020/05/20	5	28.25	0	0.00	28.15	5	15,471	0.03%
2020/05/19	2	28.30	6	28.18	28.30	-4	15,304	-0.03%
2020/05/18	8	27.59	0	0.00	27.55	8	15,109	0.05%
2020/05/15	1	28.25	4	28.29	28.10	-3	14,963	-0.02%
2020/05/14	0	0.00	6	27.95	27.95	-6	14,826	-0.04%
2020/05/13	0	0.00	2	27.35	27.55	-2	14,627	-0.01%
2020/05/12	1	27.70	0	0.00	27.50	1	14,527	0.01%
2020/05/11	2	27.85	0	0.00	27.80	2	14,438	0.01%
2020/05/08	5	27.49	0	0.00	27.45	5	14,348	0.03%
2020/05/07	0	0.00	1	27.90	27.70	-1	14,148	-0.01%
2020/05/04	5	27.65	0	0.00	27.85	5	14,076	0.04%
2020/04/30	3	27.72	1	28.30	28.25	2	14,023	0.01%
2020/04/29	5	27.55	5	27.70	27.70	0	13,812	0.00%
2020/04/28	1	26.70	71	26.60	26.90	-70	13,693	-0.51%
2020/04/27	0	0.00	2	26.45	26.50	-2	14,075	-0.01%
2020/04/24	1	25.75	0	0.00	26.00	1	14,009	0.01%
2020/04/23	0	0.00	2	25.98	26.00	-2	14,093	-0.01%
2020/04/22	0	0.00	2	25.50	25.55	-2	14,082	-0.01%
2020/04/21	23	25.42	8	25.46	25.30	15	14,140	0.11%
2020/04/20	51	26.10	0	0.00	26.00	51	14,000	0.36%
2020/04/17	3	26.50	3	26.67	26.05	0	13,943	0.00%
2020/04/16	5	25.98	4	26.20	26.20	1	13,857	0.01%
2020/04/15	6	26.58	44	26.45	26.50	-38	13,799	-0.28%
2020/04/14	4	26.58	4	26.58	26.70	0	13,667	0.00%
2020/04/13	1	25.60	0	0.00	25.65	1	13,389	0.01%
2020/04/10	0	0.00	1	25.20	25.25	-1	13,364	-0.01%
2020/04/09	43	25.11	2	25.30	25.05	41	13,461	0.30%
2020/04/08	2	25.15	1	25.20	25.10	1	13,400	0.01%
2020/04/07	6	25.33	1	25.50	25.20	5	13,319	0.04%
2020/04/06	2	25.08	23	25.31	25.15	-21	13,189	-0.16%
2020/04/01	1	24.45	0	0.00	24.40	1	12,942	0.01%
2020/03/31	1	24.30	1	24.35	24.50	0	12,762	0.00%
2020/03/30	1	23.90	0	0.00	23.85	1	12,531	0.01%
2020/03/27	23	24.10	0	0.00	23.75	23	12,401	0.19%
2020/03/26	28	24.26	56.8	23.87	24.00	-28.8	12,097	-0.24%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	8	20.93	21.10	-8	11,524	-0.07%
2020/03/23	1	19.10	0	0.00	19.20	1	11,424	0.01%
2020/03/20	2	19.85	2	20.23	20.40	0	11,436	0.00%
2020/03/19	1	19.30	3	19.02	18.65	-2	11,212	-0.02%
2020/03/18	1	20.60	1	20.10	20.10	0	10,953	0.00%
2020/03/17	6	20.85	2	21.50	20.80	4	10,800	0.04%
2020/03/16	1	23.00	0	0.00	22.15	1	10,897	0.01%
2020/03/13	0	0.00	7	22.09	23.00	-7	10,808	-0.06%
2020/03/12	2	23.60	0	0.00	23.65	2	10,546	0.02%
2020/03/10	1	24.85	3	24.90	25.05	-2	10,345	-0.02%
2020/03/09	0	0.00	2	25.15	25.30	-2	10,423	-0.02%
2020/03/06	2	26.30	0	0.00	26.25	2	10,701	0.02%
2020/03/03	2	26.95	1	27.15	26.90	1	10,713	0.01%
2020/02/27	1	27.25	2	27.40	27.05	-1	10,841	-0.01%
2020/02/26	0	0.00	3	27.00	27.10	-3	10,759	-0.03%
2020/02/25	1	27.20	0	0.00	27.25	1	10,791	0.01%
2020/02/24	0	0.00	100	27.43	27.45	-100	10,898	-0.92%
2020/02/21	30	28.05	0	0.00	27.90	30	10,999	0.27%
2020/02/20	21	28.05	0	0.00	28.10	21	11,198	0.19%
2020/02/19	0	0.00	5	28.07	28.10	-5	11,376	-0.04%
2020/02/18	1	27.55	3	27.80	27.85	-2	11,906	-0.02%
2020/02/17	4	27.74	2	27.80	27.60	2	12,063	0.02%
2020/02/14	0	0.00	1	28.30	28.30	-1	12,350	-0.01%
2020/02/13	1	28.20	1	28.35	28.30	0	12,462	0.00%
2020/02/12	50	28.20	1	28.20	28.25	49	12,603	0.39%
2020/02/11	1	27.95	0	0.00	28.00	1	12,951	0.01%
2020/02/10	0	0.00	10	27.65	27.95	-10	13,055	-0.08%
2020/02/07	1	28.15	2	28.10	28.25	-1	13,396	-0.01%
2020/02/06	1	28.10	0	0.00	28.25	1	13,598	0.01%
2020/02/04	1	27.55	6	27.42	28.00	-5	13,873	-0.04%
2020/02/03	4	26.85	4	26.88	27.00	0	14,180	0.00%
2020/01/31	0	0.00	20	27.37	27.25	-20	14,150	-0.14%
2020/01/30	5	27.28	4	27.19	27.20	1	14,227	0.01%
2020/01/20	0	0.00	6	29.42	29.40	-6	13,968	-0.04%
2020/01/17	0	0.00	1	29.30	29.30	-1	14,035	-0.01%
2020/01/14	7	28.67	0	0.00	28.85	7	14,230	0.05%
2020/01/13	2	28.65	2	28.90	28.75	0	14,328	0.00%
2020/01/10	4	28.56	3	28.75	28.75	1	14,387	0.01%
2020/01/08	2	27.98	2	28.40	28.10	0	14,552	0.00%
2020/01/07	0	0.00	5	28.32	28.50	-5	14,568	-0.03%
2020/01/06	2	28.03	0	0.00	28.00	2	14,593	0.01%
2020/01/03	1	28.30	2	28.65	28.30	-1	14,687	-0.01%
2020/01/02	3	28.48	0	0.00	28.40	3	14,707	0.02%
2019/12/31	2	28.43	0	0.00	28.35	2	14,712	0.01%
2019/12/30	1	28.60	0	0.00	28.60	1	14,838	0.01%
2019/12/27	1	28.90	0	0.00	28.90	1	14,891	0.01%
2019/12/25	0	0.00	1	29.40	29.10	-1	15,064	-0.01%
2019/12/24	3	28.97	0	0.00	28.70	3	15,224	0.02%
2019/12/20	1	29.50	3	29.90	29.50	-2	15,401	-0.01%
2019/12/18	0	0.00	1.3	29.82	29.85	-1.3	16,361	-0.01%
2019/12/17	0	0.00	3	29.62	29.80	-3	16,488	-0.02%
2019/12/16	7	29.63	0	0.00	29.30	7	16,446	0.04%
2019/12/13	0	0.00	1	29.80	29.85	-1	16,464	-0.01%
2019/12/12	1	29.70	4	29.75	29.60	-3	16,528	-0.02%
2019/12/11	5	29.63	6	29.78	29.50	-1	16,473	-0.01%
2019/12/10	0	0.00	4.4	29.35	29.45	-4.4	16,087	-0.03%
2019/12/09	0	0.00	1	29.20	29.20	-1	16,067	-0.01%
2019/12/06	0	0.00	4	29.48	29.20	-4	16,193	-0.02%
2019/12/05	3	28.90	0	0.00	29.00	3	16,010	0.02%
2019/12/04	1	28.90	2	28.95	29.00	-1	16,134	-0.01%
2019/12/03	2	28.40	7.3	28.83	28.90	-5.3	16,043	-0.03%
2019/12/02	0	0.00	1	27.85	27.80	-1	15,582	-0.01%
2019/11/29	6	27.79	8	27.75	27.70	-2	15,501	-0.01%
2019/11/28	1	28.60	0	0.00	28.55	1	15,398	0.01%
2019/11/27	2	28.80	2	28.80	29.00	0	15,720	0.00%
2019/11/25	1	29.05	1	28.95	28.95	0	15,329	0.00%
2019/11/22	0	0.00	2	29.18	29.20	-2	15,395	-0.01%
2019/11/21	2	28.98	0	0.00	29.10	2	15,428	0.01%
2019/11/20	0	0.00	1	29.40	29.40	-1	15,357	-0.01%
2019/11/19	0	0.00	3	29.15	29.25	-3	15,375	-0.02%
2019/11/18	1	28.80	1.3	28.98	29.00	-0.3	15,283	0.00%
2019/11/15	1	28.70	5	28.77	28.65	-4	15,348	-0.03%
2019/11/14	0	0.00	1	28.45	28.45	-1	14,816	-0.01%
2019/11/13	0	0.00	7.1	28.38	28.15	-7.1	14,716	-0.05%
2019/11/12	2	27.78	0	0.00	27.80	2	14,432	0.01%
2019/11/11	1	27.90	4	28.03	27.90	-3	14,370	-0.02%
2019/11/08	0	0.00	7	28.21	28.35	-7	14,454	-0.05%
2019/11/07	1	27.40	2	27.65	27.40	-1	14,066	-0.01%
2019/11/06	12	27.16	5	27.25	27.25	7	13,955	0.05%
2019/11/05	5	28.05	0.3	27.75	27.85	4.7	13,638	0.03%
2019/11/04	2	28.08	12	28.36	28.40	-10	13,530	-0.07%
2019/11/01	1	28.05	7	27.96	28.00	-6	13,342	-0.04%
2019/10/31	4	27.93	4.2	27.72	27.95	-0.2	13,405	0.00%
2019/10/30	2	27.30	1	27.40	27.45	1	13,076	0.01%
2019/10/29	2	27.28	0	0.00	27.40	2	13,054	0.02%
2019/10/28	1	27.75	3	27.95	27.80	-2	12,961	-0.02%
2019/10/24	1	27.45	3	27.35	27.35	-2	12,854	-0.02%
2019/10/23	2	27.10	7.1	27.12	27.20	-5.1	12,839	-0.04%
2019/10/22	0	0.00	10	26.90	26.85	-10	12,684	-0.08%
2019/10/21	0	0.00	3	26.63	26.70	-3	12,887	-0.02%
2019/10/16	0	0.00	2	26.40	26.50	-2	13,844	-0.01%
2019/10/15	0	0.00	0	26.05	26.20	0	13,844	0.00%
2019/10/09	0	0.00	2	26.28	26.10	-2	13,797	-0.01%
2019/10/07	0	0.00	2	26.30	26.20	-2	13,745	-0.01%
2019/10/04	10	26.20	1	26.05	26.15	9	13,782	0.07%
2019/10/03	3	25.72	8	25.83	25.90	-5	13,608	-0.04%
2019/09/27	1	25.25	5	25.20	25.05	-4	13,417	-0.03%
2019/09/26	0	0.00	1	26.00	26.00	-1	13,272	-0.01%
2019/09/25	2	26.05	2	26.20	26.20	0	13,181	0.00%
2019/09/24	5	26.46	1	26.30	26.10	4	13,081	0.03%
2019/09/23	1	25.85	6	26.16	26.00	-5	12,571	-0.04%
2019/09/19	2	25.28	2	25.15	25.15	0	11,799	0.00%
2019/09/18	0	0.00	12	25.10	25.15	-12	11,715	-0.10%
2019/09/17	3	24.77	4	24.89	24.90	-1	11,552	-0.01%
2019/09/16	5	24.23	3	24.32	24.50	2	11,464	0.02%
2019/09/11	1	24.90	0	0.00	24.95	1	11,491	0.01%
2019/09/10	9	25.11	2	25.00	25.10	7	11,467	0.06%
2019/09/04	0	0.00	1	24.80	24.85	-1	11,087	-0.01%
2019/09/02	0	0.00	1	25.00	24.80	-1	11,532	-0.01%
2019/08/30	0	0.00	3	24.77	24.90	-3	11,450	-0.03%
2019/08/27	5	24.30	2	24.50	24.40	3	11,426	0.03%
2019/08/26	0	0.00	3	24.00	24.30	-3	12,069	-0.02%
2019/08/23	0	0.00	1	24.50	24.50	-1	11,948	-0.01%
2019/08/14	0	0.00	5	23.60	23.55	-5	11,736	-0.04%
2019/08/13	0	0.00	2	22.90	23.35	-2	11,695	-0.02%
2019/08/07	3	22.42	0	0.00	22.30	3	11,897	0.03%
2019/08/06	7	21.92	0	0.00	22.30	7	12,198	0.06%
2019/08/05	1	22.50	0	0.00	22.45	1	12,441	0.01%
2019/08/02	3	22.65	0	0.00	22.80	3	12,476	0.02%
2019/07/31	5	23.25	0	0.00	23.30	5	12,473	0.04%
2019/07/29	4	23.24	2	23.30	23.45	2	12,455	0.02%
2019/07/26	2	23.48	2	23.40	23.40	0	12,371	0.00%
2019/07/25	3	24.03	0	0.00	23.85	3	12,380	0.02%
2019/07/24	3	24.43	0	0.00	24.15	3	12,430	0.02%
2019/07/23	0	0.00	3	24.30	24.40	-3	12,412	-0.02%
2019/07/22	3	23.95	0	0.00	23.70	3	12,132	0.02%
2019/07/19	3	25.40	0	0.00	25.30	3	11,735	0.03%
2019/07/18	10	25.20	2	25.10	25.10	8	11,203	0.07%
2019/07/17	0	0.00	1	25.25	25.00	-1	11,151	-0.01%
2019/07/16	0	0.00	0.1	25.00	25.15	-0.1	11,174	0.00%
2019/07/15	0.5	25.00	6	25.07	25.05	-5.5	11,285	-0.05%
2019/07/11	0	0.00	1	25.00	24.90	-1	11,869	-0.01%
2019/07/10	0	0.00	2	24.55	24.75	-2	12,204	-0.02%
2019/07/05	2	24.20	2	24.15	24.15	0	12,679	0.00%
2019/07/04	2	24.25	2.1	24.25	24.30	-0.1	12,992	0.00%
2019/07/02	0	0.00	1	24.15	24.15	-1	13,840	-0.01%
2019/06/28	0	0.00	21	24.02	24.20	-21	14,718	-0.14%
2019/06/27	0	0.00	5	24.22	24.30	-5	14,990	-0.03%
2019/06/26	0	0.00	20	24.08	24.10	-20	15,236	-0.13%
2019/06/24	0.8	23.95	0	0.00	24.00	0.8	17,063	0.00%
2019/06/21	0	0.00	1	24.10	23.95	-1	18,037	-0.01%
2019/06/18	1	23.60	0	0.00	23.80	1	18,355	0.01%
2019/06/13	1	23.75	0	0.00	23.75	1	18,569	0.01%
2019/06/12	4	23.75	0	0.00	23.90	4	18,891	0.02%
2019/06/11	0	0.00	1	23.80	23.80	-1	18,974	-0.01%
2019/06/10	0	0.00	18	24.13	24.10	-18	18,880	-0.10%
2019/06/06	0	0.00	1	22.80	22.85	-1	18,457	-0.01%
2019/06/05	1	22.75	6	22.87	22.95	-5	18,424	-0.03%
2019/06/03	2.5	22.12	0	0.00	22.15	2.5	18,382	0.01%
2019/05/31	8	22.16	1	22.50	22.50	7	18,145	0.04%
2019/05/29	1	23.40	0	0.00	23.10	1	17,420	0.01%
2019/05/17	5	22.68	0	0.00	22.55	5	16,891	0.03%
2019/05/16	1	22.90	1	23.00	23.00	0	16,731	0.00%
2019/05/15	0	0.00	0.1	23.55	23.50	-0.1	16,585	0.00%
2019/05/14	1	22.65	12	22.85	23.20	-11	16,539	-0.07%
2019/05/13	9	23.37	8	23.28	23.05	1	16,265	0.01%
2019/05/10	64	24.40	0	0.00	24.55	64	15,941	0.40%
2019/05/09	5	24.87	71	24.63	24.55	-66	15,889	-0.42%
2019/05/07	1	25.15	0	0.00	25.50	1	15,905	0.01%
2019/05/03	5	25.55	3	25.55	25.65	2	16,426	0.01%
2019/05/02	3	25.50	3	25.90	25.55	0	16,404	0.00%
2019/04/30	0	0.00	8	25.28	25.60	-8	16,271	-0.05%
2019/04/29	7	24.96	0	0.00	24.95	7	16,103	0.04%
2019/04/26	1	25.05	0	0.00	25.25	1	16,098	0.01%
2019/04/25	0	0.00	2	25.45	25.35	-2	16,093	-0.01%
2019/04/24	6	25.23	2	25.25	25.25	4	16,042	0.02%
2019/04/23	6	24.97	1	24.70	25.25	5	16,059	0.03%
2019/04/22	13	25.16	0	0.00	25.15	13	15,843	0.08%
2019/04/19	12	25.32	12.2	25.40	25.35	-0.2	15,637	0.00%
2019/04/18	1	25.80	1	25.90	25.70	0	15,442	0.00%
2019/04/17	6	26.31	1	25.75	25.75	5	15,131	0.03%
2019/04/16	0	0.00	6	25.93	26.00	-6	14,747	-0.04%
2019/04/11	4	25.25	1	25.20	25.25	3	13,960	0.02%
2019/04/09	3	24.85	4	24.86	24.90	-1	13,305	-0.01%
2019/04/08	0	0.00	2	25.03	25.10	-2	12,986	-0.02%
2019/04/03	0	0.00	5	24.53	24.60	-5	12,377	-0.04%
2019/04/02	0	0.00	2	24.13	24.15	-2	11,849	-0.02%
2019/04/01	0	0.00	8	23.95	23.95	-8	11,455	-0.07%
2019/03/29	2	23.90	0	0.00	23.70	2	11,079	0.02%
2019/03/28	0	0.00	3	23.80	23.75	-3	10,799	-0.03%
2019/03/27	9	23.80	3	23.87	23.75	6	10,385	0.06%
2019/03/26	1	22.95	12	22.45	22.95	-11	8,924	-0.12%
2019/03/25	11	21.79	5	21.97	22.25	6	7,985	0.08%
2019/03/22	0	0.00	2	21.70	21.75	-2	7,552	-0.03%
2019/03/19	2	21.40	15	21.35	21.40	-13	7,288	-0.18%
2019/03/15	15	20.95	0	0.00	20.70	15	7,122	0.21%
2019/03/14	1	21.25	25	21.41	21.20	-24	6,784	-0.35%
2019/03/12	1	20.80	0	0.00	20.95	1	6,778	0.01%
2019/03/07	4	21.00	0	0.00	21.00	4	6,980	0.06%
2019/03/06	10	21.10	0	0.00	21.20	10	6,975	0.14%
2019/03/04	12	21.07	10	21.35	21.25	2	7,118	0.03%
2019/02/27	0	0.00	6	21.30	21.35	-6	7,021	-0.09%
2019/02/25	0	0.00	14	21.35	21.40	-14	6,886	-0.20%
2019/02/22	0	0.00	1	21.30	21.30	-1	6,911	-0.01%
2019/02/20	0	0.00	7	21.16	21.20	-7	7,015	-0.10%
2019/02/19	5	21.10	0	0.00	21.15	5	7,018	0.07%
2019/02/15	6	21.10	1	21.20	21.00	5	7,222	0.07%
2019/02/14	9	21.10	10	21.10	21.00	-1	7,261	-0.01%
2019/02/13	5	21.05	11	21.29	21.15	-6	7,309	-0.08%
2019/02/12	11	21.11	0	0.00	21.10	11	7,220	0.15%
2019/01/30	1	21.00	1	21.20	21.10	0	7,106	0.00%
2019/01/29	5	20.90	0	0.00	21.00	5	7,104	0.07%
2019/01/28	1	21.50	0	0.00	21.30	1	7,115	0.01%
2019/01/24	0	0.00	2	20.28	20.50	-2	6,412	-0.03%
2019/01/21	1	20.10	0	0.00	20.00	1	6,511	0.02%
2019/01/16	0	0.00	20	19.70	19.75	-20	6,767	-0.30%
2019/01/15	0	0.00	1	19.60	19.70	-1	6,793	-0.01%
2019/01/14	1	19.30	2	19.35	19.40	-1	6,741	-0.01%
2019/01/09	0	0.00	1	19.35	19.40	-1	6,802	-0.01%
2019/01/03	3	18.85	0	0.00	18.95	3	7,581	0.04%
2018/12/27	0.3	18.95	0	0.00	18.95	0.3	8,246	0.00%
2018/12/22	5	18.70	0	0.00	18.70	5	8,431	0.06%
2018/12/06	2	19.00	0	0.00	19.00	2	9,480	0.02%
2018/12/05	1	19.80	2	19.85	19.70	-1	9,434	-0.01%
2018/12/03	0	0.00	1	20.10	20.10	-1	9,660	-0.01%
2018/11/29	15	19.53	0	0.00	19.55	15	9,462	0.16%
2018/11/09	0	0.00	1	18.65	18.65	-1	9,244	-0.01%
2018/11/06	1	18.55	0	0.00	18.50	1	9,524	0.01%
2018/11/02	2	18.60	0	0.00	18.55	2	9,374	0.02%
2018/11/01	1	18.75	0	0.00	19.00	1	9,231	0.01%
2018/10/30	0	0.00	1	18.10	18.00	-1	9,115	-0.01%
2018/10/23	1	17.35	0	0.00	17.60	1	9,879	0.01%
2018/10/17	6	17.69	1	17.55	17.55	5	10,214	0.05%
2018/10/16	2	17.63	0	0.00	17.50	2	10,373	0.02%
2018/10/15	2	17.75	0	0.00	17.75	2	10,421	0.02%
2018/10/12	6	17.03	1	17.45	17.90	5	10,633	0.05%
2018/10/11	5	17.10	0	0.00	17.00	5	10,687	0.05%
2018/10/08	2	18.23	1	18.25	18.25	1	10,918	0.01%
2018/10/05	0	0.00	41	18.45	18.65	-41	10,818	-0.38%
2018/09/26	0.7	19.95	0	0.00	19.85	0.7	11,740	0.01%
2018/09/20	0	0.00	1	19.70	19.70	-1	11,897	-0.01%
2018/09/19	2	19.73	0	0.00	19.75	2	12,040	0.02%
2018/09/18	2	19.68	23	19.65	19.55	-21	12,009	-0.17%
2018/09/17	1	20.15	1	20.10	20.10	0	11,833	0.00%
2018/09/14	2	20.13	1	20.25	20.50	1	11,705	0.01%
2018/09/11	1	20.60	0	0.00	20.50	1	11,681	0.01%
2018/09/10	1	20.25	0	0.00	20.20	1	11,925	0.01%
2018/09/04	1	21.60	0	0.00	21.60	1	12,217	0.01%
2018/08/29	1	21.60	0	0.00	21.70	1	12,476	0.01%
2018/08/17	3	21.35	0	0.00	21.20	3	13,924	0.02%
2018/08/15	3	21.63	0	0.00	21.55	3	14,117	0.02%
2018/08/14	4	21.73	0	0.00	21.65	4	14,316	0.03%
2018/08/13	5	21.89	0	0.00	21.85	5	14,557	0.03%
2018/08/07	0	0.00	5	22.40	22.40	-5	15,364	-0.03%
2018/08/01	7	22.16	0	0.00	22.35	7	16,048	0.04%
2018/07/31	0	0.00	2	23.65	23.65	-2	15,791	-0.01%
2018/07/30	1	23.40	0	0.00	23.40	1	15,655	0.01%
2018/07/20	2	23.45	0	0.00	23.25	2	15,862	0.01%
2018/07/18	1	23.85	1	23.70	23.70	0	15,892	0.00%
2018/07/17	6.9	23.61	2	23.70	23.80	4.9	15,644	0.03%
2018/07/12	0	0.00	1	21.80	21.80	-1	15,147	-0.01%
2018/07/06	1	21.50	0	0.00	21.70	1	15,456	0.01%
2018/07/05	3	21.75	2	21.75	21.70	1	15,376	0.01%
2018/07/04	2	22.23	0	0.00	22.20	2	14,874	0.01%
2018/07/03	7	22.36	0	0.00	22.25	7	15,032	0.05%
2018/07/02	15	22.80	0	0.00	22.40	15	15,382	0.10%
2018/06/26	2	22.50	0	0.00	22.40	2	15,570	0.01%
2018/06/22	1	22.75	0	0.00	22.75	1	15,831	0.01%
2018/06/20	1	22.75	2	22.95	23.00	-1	16,519	-0.01%
2018/06/19	2	22.85	2	23.05	22.85	0	16,672	0.00%
2018/06/15	0	0.00	3	23.38	23.20	-3	16,733	-0.02%
2018/06/14	0	0.00	3	23.30	23.40	-3	17,218	-0.02%
2018/06/13	3	23.65	0	0.00	23.35	3	17,619	0.02%
2018/06/12	1	23.40	1	23.40	23.30	0	18,671	0.00%
2018/06/11	3	23.50	0	0.00	23.55	3	20,223	0.01%
2018/06/01	2	22.95	0	0.00	23.05	2	23,845	0.01%
2018/05/23	3	23.23	0	0.00	23.20	3	24,156	0.01%
2018/05/22	5	23.48	0	0.00	23.50	5	24,376	0.02%
2018/05/11	1	23.20	0	0.00	23.15	1	24,251	0.00%
2018/05/08	10	23.80	0	0.00	23.85	10	23,948	0.04%
2018/05/04	20	23.50	0	0.00	23.40	20	23,702	0.08%
2018/04/27	1	23.60	0	0.00	23.65	1	24,545	0.00%
2018/04/26	0	0.00	1	23.60	23.60	-1	24,717	0.00%
2018/04/24	10	24.20	10	23.90	23.70	0	24,487	0.00%
2018/04/23	0	0.00	1	24.00	24.10	-1	24,541	0.00%
2018/04/18	2	24.10	0	0.00	23.85	2	24,724	0.01%
2018/04/13	1	24.00	10	24.00	23.80	-9	24,455	-0.04%
2018/04/10	5	23.95	0	0.00	23.70	5	24,125	0.02%
2018/04/02	2	24.55	0	0.00	24.55	2	23,704	0.01%
2018/03/29	1	25.10	12	25.13	24.95	-11	24,073	-0.05%
2018/03/28	2	25.33	0	0.00	25.30	2	24,078	0.01%
2018/03/27	0	0.00	0.8	25.70	25.70	-0.8	24,099	0.00%
2018/03/23	8	25.17	0	0.00	24.85	8	23,601	0.03%
2018/03/22	0	0.00	3	25.82	25.65	-3	23,300	-0.01%
2018/03/21	0	0.00	10	26.08	26.10	-10	23,131	-0.04%
2018/03/20	0	0.00	25	25.52	26.10	-25	22,992	-0.11%
2018/03/19	1	25.65	5	25.45	25.45	-4	22,381	-0.02%
2018/03/16	10	25.75	0	0.00	25.60	10	21,994	0.05%
2018/03/15	6	26.36	4	25.84	26.50	2	20,982	0.01%
2018/03/14	30	27.55	1	28.15	26.95	29	19,735	0.15%
2018/03/13	10	27.65	2	27.40	27.35	8	18,270	0.04%
2018/03/12	18	27.36	1	27.15	27.35	17	18,033	0.09%
2018/03/09	1	25.55	6	25.52	25.40	-5	17,233	-0.03%
2018/03/08	5	24.71	0	0.00	24.65	5	16,926	0.03%
2018/03/06	2	24.95	76	24.93	24.70	-74	17,400	-0.43%
2018/03/05	0	0.00	12	24.78	24.85	-12	17,663	-0.07%
2018/03/02	6	24.45	6	24.71	24.70	0	17,879	0.00%
2018/03/01	8	24.86	22.1	24.61	24.90	-14.1	18,081	-0.08%
2018/02/27	88	24.74	0	0.00	24.50	88	18,127	0.49%
2018/02/26	2	24.35	0	0.00	24.30	2	17,819	0.01%
2018/02/22	0	0.00	2	24.60	24.50	-2	18,108	-0.01%
2018/02/09	0	0.00	2	22.50	22.70	-2	17,712	-0.01%
2018/02/05	0	0.00	10	23.65	23.80	-10	17,883	-0.06%
2018/02/01	0	0.00	1	24.20	24.20	-1	18,009	-0.01%
2018/01/30	0	0.00	1	24.45	24.45	-1	18,443	-0.01%
2018/01/25	2	24.63	0	0.00	24.60	2	19,017	0.01%
2018/01/23	13	24.59	72	24.70	24.90	-59	18,534	-0.32%
2018/01/22	2	24.20	1	24.30	24.30	1	17,952	0.01%
2018/01/19	1	23.80	2	23.85	23.80	-1	17,668	-0.01%
2018/01/17	0	0.00	6	23.90	23.90	-6	17,577	-0.03%
2018/01/15	2	23.93	0	0.00	23.95	2	18,096	0.01%
2018/01/12	6	23.90	0	0.00	23.90	6	18,147	0.03%
2018/01/09	1	23.50	1.1	23.55	23.55	-0.1	18,319	0.00%
2018/01/08	0	0.00	0.1	23.60	23.55	-0.1	18,700	0.00%
2018/01/04	0	0.00	2	23.40	23.45	-2	18,936	-0.01%
2018/01/03	5	23.60	0	0.00	23.60	5	19,036	0.03%
2018/01/02	2	23.70	0	0.00	23.80	2	18,881	0.01%