兆豐金 (2886)-台新-新營券商分點個股進出

台股 » 個股 » 兆豐金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

兆豐金

(2886)

可現股當沖

股價
39.95
漲跌
▼0.05
漲幅
-0.13%
成交量
19,403張
產業
上市金融類股▲0.36%
2982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

兆豐金 (2886)籌碼相關－台新-新營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新-新營券商分點個股進出
台新-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0	0.00	3.2	40.28	39.95	-3.2	17,077	-0.02%
2024/04/30	0.1	40.05	15	40.09	40.00	-14.9	16,897	-0.09%
2024/04/29	0	0.00	2	39.80	40.10	-2	16,832	-0.01%
2024/04/26	0.1	39.40	0	0.00	39.10	0.1	16,610	0.00%
2024/04/25	6	39.04	0	0.00	39.00	6	16,611	0.04%
2024/04/24	86	39.43	0	0.00	39.35	86	16,453	0.52%
2024/04/23	0	0.00	123.1	39.96	40.00	-123.1	16,372	-0.75%	大賣/鉅額交易
2024/04/22	0	0.00	11.3	39.50	39.50	-11.3	16,309	-0.07%
2024/04/19	3.5	38.49	61	38.54	38.70	-57.5	16,021	-0.36%
2024/04/18	0	0.00	1	39.10	39.20	-1	15,430	-0.01%
2024/04/17	3.6	39.11	30	39.05	39.00	-26.4	15,116	-0.17%
2024/04/16	7.2	39.44	32	39.50	39.10	-24.8	14,986	-0.17%
2024/04/15	0.6	39.95	3.1	40.00	39.80	-2.5	14,717	-0.02%
2024/04/12	1.2	40.01	18	40.04	39.95	-16.8	14,705	-0.11%
2024/04/11	1.1	40.02	0	0.00	40.15	1.1	14,626	0.01%
2024/04/10	0.1	40.40	1	40.50	40.50	-0.9	14,593	-0.01%
2024/04/09	120.1	40.26	4	40.25	40.40	116.1	14,693	0.79%	大買/鉅額交易
2024/04/08	1	39.85	0	0.00	40.00	1	14,704	0.01%
2024/04/03	14.9	39.86	0.2	39.95	39.75	14.7	14,680	0.10%
2024/04/02	1.1	40.49	2	40.40	40.30	-0.9	14,540	-0.01%
2024/03/29	0	0.00	3	40.60	40.55	-3	14,511	-0.02%
2024/03/27	0	40.50	0	0.00	40.50	0	14,727	0.00%
2024/03/26	0	0.00	8.2	40.53	40.55	-8.2	15,005	-0.05%
2024/03/25	1.6	39.94	1	39.80	40.00	0.6	15,195	0.00%
2024/03/22	1.1	40.08	1	40.60	40.10	0.1	15,405	0.00%
2024/03/21	0	0.00	2	40.58	40.60	-2	15,569	-0.01%
2024/03/20	0.3	40.25	0	0.00	40.15	0.3	15,648	0.00%
2024/03/19	7	40.26	1	40.35	40.20	6	15,610	0.04%
2024/03/18	10.1	40.60	2	40.60	40.60	8.1	15,526	0.05%
2024/03/15	0	0.00	1	40.90	40.90	-1	15,449	-0.01%
2024/03/14	0	40.65	3	40.65	40.90	-3	15,200	-0.02%
2024/03/13	0	0.00	14.3	40.14	40.40	-14.3	15,074	-0.09%
2024/03/12	0	0.00	64.3	39.91	39.95	-64.3	14,927	-0.43%
2024/03/11	2.6	39.77	2.2	39.80	39.80	0.4	14,916	0.00%
2024/03/08	0	39.60	4.2	39.66	39.90	-4.2	14,852	-0.03%
2024/03/07	0.1	39.30	7.2	39.42	39.30	-7.1	14,753	-0.05%
2024/03/06	1	39.50	13	39.47	39.40	-12	14,805	-0.08%
2024/03/05	0	0.00	9.4	38.99	39.05	-9.4	15,071	-0.06%
2024/03/04	5	38.85	10.5	38.68	38.80	-5.5	15,081	-0.04%
2024/03/01	1.4	38.70	0	0.00	38.55	1.4	15,193	0.01%
2024/02/29	6	38.76	1	38.80	38.70	5	15,352	0.03%
2024/02/27	0.3	38.32	0	0.00	38.20	0.3	15,108	0.00%
2024/02/26	1.5	38.27	0.2	38.45	38.15	1.3	15,073	0.01%
2024/02/23	1.4	38.36	5	38.37	38.30	-3.6	15,106	-0.02%
2024/02/22	1	38.35	5.1	38.47	38.55	-4.1	15,450	-0.03%
2024/02/21	6.4	38.36	2	38.45	38.35	4.4	15,496	0.03%
2024/02/20	0.3	38.50	4	38.55	38.60	-3.7	15,621	-0.02%
2024/02/19	0	0.00	19.9	38.27	38.40	-19.9	15,715	-0.13%
2024/02/16	0.4	38.00	3	37.90	37.90	-2.6	15,935	-0.02%
2024/02/15	0.2	37.81	1	38.00	37.80	-0.8	15,919	-0.01%
2024/02/05	11.8	37.62	1.4	37.81	37.60	10.4	15,773	0.07%
2024/02/02	3	37.83	0	37.95	37.90	3	15,618	0.02%
2024/02/01	23.2	37.71	11.4	37.72	37.90	11.8	15,619	0.08%
2024/01/31	22.1	37.59	13	37.56	37.65	9.1	15,520	0.06%
2024/01/30	14.4	38.01	3	38.05	37.90	11.4	15,321	0.07%
2024/01/29	30.4	38.27	2	38.45	38.35	28.4	15,388	0.18%
2024/01/26	0	0.00	1.1	38.34	38.35	-1.1	15,517	-0.01%
2024/01/25	1	37.85	3	38.00	37.80	-2	15,589	-0.01%
2024/01/24	0.1	38.00	0	0.00	37.85	0.1	15,625	0.00%
2024/01/23	3	37.88	2	38.03	37.85	1	15,667	0.01%
2024/01/22	1	38.10	1	38.10	38.10	0	15,724	0.00%
2024/01/19	2.3	37.71	2	37.78	37.90	0.3	15,657	0.00%
2024/01/18	9	37.51	9	37.52	37.80	0	15,700	0.00%
2024/01/17	17.2	37.88	0	0.00	37.30	17.2	15,688	0.11%
2024/01/16	1.6	38.71	0	0.00	38.60	1.6	15,125	0.01%
2024/01/15	0.1	39.05	41	39.20	38.90	-40.9	15,031	-0.27%
2024/01/11	0.1	39.30	20	39.31	39.20	-20	15,369	-0.13%
2024/01/10	0.1	39.05	0.5	39.25	39.35	-0.5	15,431	0.00%
2024/01/09	0.1	39.40	0.5	39.44	39.45	-0.4	15,441	0.00%
2024/01/08	0	0.00	7	39.42	39.45	-7	15,490	-0.05%
2024/01/05	1	38.80	18.1	38.97	38.95	-17.1	15,419	-0.11%
2024/01/04	0.6	38.70	1	38.90	38.75	-0.4	15,640	0.00%
2024/01/03	0.8	39.02	0	0.00	38.65	0.8	16,112	0.00%
2024/01/02	1	39.10	11	39.21	39.30	-10	16,065	-0.06%
2023/12/29	1	38.95	1	38.90	39.20	0	16,218	0.00%
2023/12/28	0.4	39.05	1	38.85	39.20	-0.6	16,447	0.00%
2023/12/27	1	38.80	0.2	38.85	39.00	0.8	16,501	0.00%
2023/12/26	2	38.68	3	38.65	38.80	-1	16,510	-0.01%
2023/12/25	0.1	38.40	6.1	38.60	38.80	-6	16,545	-0.04%
2023/12/22	5.8	38.35	0	0.00	38.35	5.8	16,552	0.04%
2023/12/21	5.1	38.29	0	0.00	38.30	5.1	16,414	0.03%
2023/12/20	10.1	38.81	0	0.00	38.75	10.1	16,221	0.06%
2023/12/19	6	39.04	8.1	39.27	39.15	-2.1	15,937	-0.01%
2023/12/18	6	39.35	1	39.30	39.05	5	15,851	0.03%
2023/12/15	10	39.50	1.4	39.49	39.35	8.6	15,632	0.06%
2023/12/14	2	38.95	4	39.46	39.55	-2	15,426	-0.01%
2023/12/13	1.9	38.90	0	0.00	38.90	1.9	15,271	0.01%
2023/12/12	0	0.00	1	38.90	39.30	-1	15,627	-0.01%
2023/12/11	14.3	38.94	0	0.00	38.90	14.3	15,738	0.09%
2023/12/08	1.1	38.73	1	39.15	39.25	0.1	15,673	0.00%
2023/12/07	1	39.40	1	39.50	39.00	0	15,646	0.00%
2023/12/06	20	39.28	3	39.27	39.50	17	15,568	0.11%
2023/12/05	14.5	38.89	0	0.00	38.95	14.5	15,451	0.09%
2023/12/04	20.3	38.90	0	0.00	39.00	20.3	15,441	0.13%
2023/12/01	13.3	38.77	40.2	38.80	38.65	-26.8	15,390	-0.17%
2023/11/30	0	0.00	3	39.40	39.50	-3	15,252	-0.02%
2023/11/29	4	39.28	13.9	39.41	39.15	-9.9	14,752	-0.07%
2023/11/28	1	39.75	81	39.76	39.65	-80	14,596	-0.55%
2023/11/27	20	39.98	4	39.74	39.50	16	14,793	0.11%
2023/11/24	1	39.70	0	0.00	39.50	1	14,710	0.01%
2023/11/22	3	39.80	0	0.00	39.85	3	14,889	0.02%
2023/11/21	0	0.00	7.5	39.70	39.85	-7.5	14,979	-0.05%
2023/11/20	0.1	39.10	0.1	39.10	39.20	0	14,849	0.00%
2023/11/17	0	0.00	42	39.31	39.20	-42	14,847	-0.28%
2023/11/16	30	39.20	3	39.18	39.20	27	14,951	0.18%
2023/11/15	21	38.62	3	38.77	38.90	18	14,922	0.12%
2023/11/14	0	0.00	2	38.48	38.55	-2	14,816	-0.01%
2023/11/13	1	38.30	0	0.00	38.50	1	15,132	0.01%
2023/11/10	2.1	38.43	1	38.60	38.40	1.1	15,575	0.01%
2023/11/09	0.1	38.55	5	38.66	38.60	-5	15,772	-0.03%
2023/11/08	0.1	38.50	1.4	38.62	38.60	-1.3	16,081	-0.01%
2023/11/07	0	0.00	3.5	38.55	38.60	-3.5	16,234	-0.02%
2023/11/06	1.1	38.57	7	38.61	38.55	-5.9	16,788	-0.04%
2023/11/03	0	0.00	5	38.14	38.25	-5	17,039	-0.03%
2023/11/02	0	0.00	11	37.62	37.80	-11	17,100	-0.06%
2023/11/01	3	36.52	1	36.45	36.65	2	17,099	0.01%
2023/10/30	4.1	36.64	0	36.85	36.55	4	17,622	0.02%
2023/10/27	0	0.00	10	36.88	36.95	-10	17,666	-0.06%
2023/10/26	8.1	36.46	5.6	36.54	36.40	2.5	17,770	0.01%
2023/10/25	3.2	36.94	0	0.00	36.85	3.2	17,731	0.02%
2023/10/24	7	37.00	2	36.90	37.25	5	17,783	0.03%
2023/10/23	6.2	37.30	13	37.08	37.10	-6.8	17,845	-0.04%
2023/10/20	10.1	37.44	2	37.75	37.50	8.1	17,753	0.05%
2023/10/19	23.9	38.37	1	38.70	38.35	22.9	17,724	0.13%
2023/10/18	0.1	38.60	5.7	38.64	38.85	-5.6	17,835	-0.03%
2023/10/17	0	38.60	2.5	38.55	38.75	-2.5	18,022	-0.01%
2023/10/16	0	0.00	15	38.42	38.80	-15	18,266	-0.08%
2023/10/13	24	38.40	5	38.39	38.50	19	18,569	0.10%
2023/10/12	0	0.00	1	38.80	38.95	-1	18,639	-0.01%
2023/10/11	0.1	37.85	8.1	38.31	38.50	-8	18,805	-0.04%
2023/10/06	1	37.35	6	37.35	37.50	-5	18,386	-0.03%
2023/10/05	3.4	36.91	4	37.28	37.50	-0.6	18,464	0.00%
2023/10/04	12.3	36.90	0	0.00	36.85	12.3	18,375	0.07%
2023/10/03	0.4	37.58	1	37.65	37.65	-0.7	18,307	0.00%
2023/10/02	2.2	37.32	0	0.00	37.60	2.2	18,383	0.01%
2023/09/28	19	37.77	0.1	37.75	37.70	18.9	18,603	0.10%
2023/09/27	1.1	37.56	1	37.70	37.70	0.1	18,683	0.00%
2023/09/26	0	0.00	1	37.85	37.85	-1	18,699	-0.01%
2023/09/25	0	0.00	1.3	37.87	38.00	-1.3	18,740	-0.01%
2023/09/22	1.2	37.75	6	37.68	37.80	-4.8	18,886	-0.03%
2023/09/21	3.2	37.28	10	37.55	37.40	-6.8	19,132	-0.04%
2023/09/20	2.3	37.77	0	37.90	37.85	2.2	19,056	0.01%
2023/09/19	0.2	37.85	4.5	37.73	37.80	-4.4	19,041	-0.02%
2023/09/18	1	37.65	1.4	37.82	37.85	-0.4	19,458	0.00%
2023/09/15	5.1	37.50	0	0.00	37.55	5.1	19,904	0.03%
2023/09/14	1	37.10	1	37.30	37.50	0	20,118	0.00%
2023/09/13	1	36.55	1	36.50	36.60	0	20,615	0.00%
2023/09/12	20.2	36.45	1	36.50	36.55	19.2	21,369	0.09%
2023/09/11	0.1	36.10	0.3	36.13	36.20	-0.2	21,421	0.00%
2023/09/07	11	35.91	1	35.90	35.85	10	21,518	0.05%
2023/09/06	4.3	35.74	0	0.00	35.55	4.3	21,561	0.02%
2023/09/05	12.1	36.04	0	0.00	36.00	12.1	21,536	0.06%
2023/09/04	3	36.17	0	0.00	36.20	3	21,582	0.01%
2023/09/01	2.1	35.98	0	0.00	36.00	2.1	21,781	0.01%
2023/08/31	2	35.95	0	0.00	35.90	2	21,912	0.01%
2023/08/30	1	36.45	0	0.00	36.45	1	21,926	0.00%
2023/08/29	2	36.20	0	0.00	36.60	2	22,085	0.01%
2023/08/28	1.2	36.21	0	0.00	36.20	1.2	22,043	0.01%
2023/08/25	2.1	35.61	0	0.00	35.65	2.1	23,055	0.01%
2023/08/24	5	35.79	0	0.00	35.85	5	23,169	0.02%
2023/08/23	3.2	35.29	0	0.00	35.30	3.2	23,178	0.01%
2023/08/22	0.1	35.55	0	0.00	35.30	0.1	23,393	0.00%
2023/08/21	16.1	35.68	0	0.00	35.60	16.1	23,406	0.07%
2023/08/18	13.5	35.66	1	35.70	35.70	12.5	23,507	0.05%
2023/08/17	8.4	35.30	1	35.25	35.65	7.4	23,564	0.03%
2023/08/16	13.5	35.83	5	35.80	35.80	8.5	23,481	0.04%
2023/08/15	11.2	36.83	1.4	36.80	36.60	9.7	23,258	0.04%
2023/08/14	6.4	36.83	10	36.65	37.05	-3.6	23,301	-0.02%
2023/08/11	8.3	37.69	2	37.60	37.65	6.3	23,226	0.03%
2023/08/10	26.7	37.95	14.4	37.86	38.10	12.4	23,226	0.05%
2023/08/09	1.1	39.50	3.1	39.87	39.95	-2.1	22,699	-0.01%
2023/08/08	1	39.80	0	0.00	39.70	1	22,368	0.00%
2023/08/07	2.1	39.70	0.3	39.95	39.95	1.8	22,204	0.01%
2023/08/04	15.2	39.44	1.1	39.50	39.60	14.1	22,156	0.06%
2023/08/02	11	39.84	6	39.73	39.60	5	22,017	0.02%
2023/08/01	0	0.00	8	40.36	40.60	-8	21,645	-0.04%
2023/07/31	0.4	40.15	2.1	40.20	40.25	-1.7	21,455	-0.01%
2023/07/28	0	0.00	3	40.08	40.05	-3	21,395	-0.01%
2023/07/27	0.2	39.95	13.1	40.08	40.10	-12.9	21,291	-0.06%
2023/07/26	1.1	39.61	24.2	39.31	39.65	-23.1	21,117	-0.11%
2023/07/25	3	39.08	0	0.00	39.15	3	21,019	0.01%
2023/07/24	24.2	38.90	3	39.07	39.00	21.2	21,001	0.10%
2023/07/21	0.3	39.05	1	39.45	39.35	-0.7	20,838	0.00%
2023/07/20	1.1	38.81	12	39.44	39.35	-11	20,622	-0.05%
2023/07/19	9.1	38.98	2.2	38.96	38.85	6.9	20,258	0.03%
2023/07/18	3	38.90	6.1	38.95	39.30	-3.1	19,941	-0.02%
2023/07/17	0.2	38.85	20	39.00	38.90	-19.8	19,518	-0.10%
2023/07/14	0	0.00	38.6	38.75	38.90	-38.6	19,445	-0.20%
2023/07/13	1.5	38.13	17	38.33	38.10	-15.5	19,291	-0.08%
2023/07/12	0	0.00	2.3	37.90	38.20	-2.3	19,212	-0.01%
2023/07/11	0	0.00	10	37.65	37.65	-10	19,165	-0.05%
2023/07/10	13.4	37.09	0	0.00	36.85	13.4	19,130	0.07%
2023/07/07	9.2	36.99	10	37.00	37.30	-0.9	18,927	0.00%
2023/07/06	28.6	37.58	0	0.00	37.45	28.6	18,779	0.15%
2023/07/05	14	38.29	0	0.00	38.25	14	18,477	0.08%
2023/07/04	0	0.00	3	38.40	38.50	-3	18,339	-0.02%
2023/07/03	21	38.27	0.1	38.25	38.30	20.9	18,344	0.11%
2023/06/30	12	38.30	5	38.46	38.20	7	18,353	0.04%
2023/06/29	1	38.50	8.6	38.46	38.55	-7.6	18,106	-0.04%
2023/06/28	0	0.00	13	37.87	37.95	-13	17,841	-0.07%
2023/06/27	1	37.60	69	37.58	37.55	-68	17,730	-0.38%
2023/06/26	10.1	37.95	1	37.50	37.75	9.1	17,674	0.05%
2023/06/21	5.3	37.45	29.6	37.42	37.75	-24.3	17,161	-0.14%
2023/06/20	21	36.96	6	37.13	37.45	15	16,697	0.09%
2023/06/19	63	36.76	4	37.01	37.00	59	16,116	0.37%
2023/06/16	3.1	37.14	62	37.16	36.80	-58.9	15,447	-0.38%
2023/06/15	0	37.43	0.2	37.40	37.40	-0.1	14,684	0.00%
2023/06/14	18.1	37.49	0	0.00	37.50	18.1	14,689	0.12%
2023/06/13	2	37.95	21.3	37.83	37.75	-19.3	14,804	-0.13%
2023/06/12	5	37.81	15	37.93	37.65	-10	14,842	-0.07%
2023/06/09	0	0.00	0.2	37.55	37.65	-0.2	14,902	0.00%
2023/06/08	0	0.00	2	37.15	37.30	-2	14,936	-0.01%
2023/06/07	0	0.00	9.4	36.86	37.00	-9.4	14,963	-0.06%
2023/06/06	1.5	36.63	5	36.86	36.50	-3.6	14,914	-0.02%
2023/06/05	0	0.00	110.2	36.66	36.70	-110.2	14,944	-0.74%	大賣/鉅額交易
2023/06/02	0	35.95	39	36.12	36.10	-39	14,646	-0.27%
2023/06/01	18.1	35.60	3	35.83	35.85	15.1	14,499	0.10%
2023/05/31	65.2	35.81	0	0.00	35.80	65.2	14,471	0.45%
2023/05/30	0	36.05	9	36.19	36.20	-9	13,547	-0.07%
2023/05/29	14	35.87	24	36.14	36.20	-10	13,613	-0.07%
2023/05/26	59.4	35.57	26.2	36.03	36.15	33.2	13,663	0.24%
2023/05/25	1	35.79	9	35.86	36.20	-8	13,443	-0.06%
2023/05/24	29	35.80	5	35.68	35.90	24	13,268	0.18%
2023/05/23	24	35.93	20	36.16	36.20	4	13,034	0.03%
2023/05/22	3.6	36.02	6	36.06	36.20	-2.4	12,883	-0.02%
2023/05/19	0	0.00	20.2	35.94	36.00	-20.2	12,639	-0.16%
2023/05/18	1.2	35.62	4.2	35.72	35.95	-3.1	12,805	-0.02%
2023/05/17	0.1	35.05	17	35.65	35.60	-17	12,683	-0.13%
2023/05/16	1	35.10	16.4	34.99	35.15	-15.4	12,549	-0.12%
2023/05/15	0	0.00	3	34.55	34.50	-3	12,561	-0.02%
2023/05/12	28.1	34.39	0	0.00	34.30	28.1	12,592	0.22%
2023/05/11	6	34.70	3	34.83	34.80	3	12,485	0.02%
2023/05/10	23.1	34.60	16	34.76	34.80	7.1	12,598	0.06%
2023/05/09	5	34.42	1.2	34.41	34.50	3.8	12,570	0.03%
2023/05/08	50.1	34.27	5	34.40	34.30	45.1	12,549	0.36%
2023/05/05	55.1	34.18	7	34.44	34.25	48.1	12,587	0.38%
2023/05/04	17	34.08	39	34.23	34.30	-22	12,849	-0.17%
2023/05/03	9	34.01	2	34.20	34.15	7	12,946	0.05%
2023/05/02	18	33.99	2	34.03	34.10	16	13,197	0.12%
2023/04/28	1	33.95	0	0.00	34.05	1	13,735	0.01%
2023/04/27	5.1	33.82	1	33.75	33.85	4.1	13,802	0.03%
2023/04/26	4.1	33.81	0	0.00	34.00	4.1	13,872	0.03%
2023/04/25	2	33.88	2.8	34.04	33.90	-0.8	13,859	-0.01%
2023/04/24	1	33.95	20	34.00	34.10	-19	13,867	-0.14%
2023/04/21	0.3	34.00	2	34.00	34.05	-1.7	13,960	-0.01%
2023/04/20	4.1	33.83	0	0.00	33.90	4.1	14,036	0.03%
2023/04/19	8	34.11	0	0.00	34.05	8	14,263	0.06%
2023/04/18	1	33.95	15	34.20	34.20	-14	14,198	-0.10%
2023/04/17	0.1	33.50	0	0.00	33.45	0.1	14,151	0.00%
2023/04/14	2	33.30	1	33.25	33.45	1	14,201	0.01%
2023/04/13	1	33.25	8	33.28	33.30	-7	14,120	-0.05%
2023/04/12	2.4	33.11	2	33.13	33.15	0.4	14,095	0.00%
2023/04/11	0	0.00	3.2	33.12	33.15	-3.2	14,175	-0.02%
2023/04/10	0.1	33.13	0.1	33.10	33.00	0	14,129	0.00%
2023/04/07	20.3	32.70	0	0.00	32.80	20.3	14,130	0.14%
2023/04/06	5.2	32.81	0	0.00	33.00	5.2	14,133	0.04%
2023/03/31	0	0.00	0	33.00	33.00	0	14,047	0.00%
2023/03/30	2.2	32.70	0	0.00	32.70	2.2	13,920	0.02%
2023/03/29	0	0.00	1	32.75	32.80	-1	13,958	-0.01%
2023/03/28	2.2	33.05	1	33.10	32.85	1.2	14,078	0.01%
2023/03/27	0	0.00	3	33.05	33.05	-3	14,139	-0.02%
2023/03/24	1.2	33.14	3	33.13	33.10	-1.8	14,325	-0.01%
2023/03/23	0	0.00	6	33.11	33.15	-6	14,387	-0.04%
2023/03/22	2	32.70	249.8	32.70	32.70	-247.8	14,542	-1.70%	大賣/鉅額交易
2023/03/21	1	32.10	0	0.00	32.20	1	14,762	0.01%
2023/03/20	2	31.95	6	31.88	32.00	-4	14,798	-0.03%
2023/03/17	11.3	31.95	0	32.00	31.75	11.2	14,817	0.08%
2023/03/16	6.2	31.66	0	0.00	31.65	6.2	14,785	0.04%
2023/03/15	5.5	32.20	10.2	32.30	32.00	-4.7	14,750	-0.03%
2023/03/14	7.4	32.14	3	32.13	32.10	4.4	14,753	0.03%
2023/03/13	3.6	32.46	1	32.35	32.55	2.6	14,625	0.02%
2023/03/10	20.4	32.70	1.2	32.63	32.65	19.2	14,645	0.13%
2023/03/09	11.3	33.02	0	0.00	32.95	11.3	14,749	0.08%
2023/03/08	131.1	33.33	0	0.00	33.30	131.1	15,331	0.86%	大買/鉅額交易
2023/03/07	0	0.00	3	33.00	33.15	-3	15,349	-0.02%
2023/03/06	4.2	32.87	5.1	33.02	32.95	-0.9	15,488	-0.01%
2023/03/03	14.5	32.82	0	0.00	32.80	14.5	15,532	0.09%
2023/03/02	37.3	33.07	0	0.00	32.95	37.3	15,707	0.24%
2023/03/01	5	32.75	2	33.10	33.70	3	15,720	0.02%
2023/02/24	5.2	33.32	3	33.55	33.30	2.2	15,527	0.01%
2023/02/23	2.2	33.69	1	33.65	33.65	1.2	15,376	0.01%
2023/02/22	0.4	33.45	7	33.25	33.80	-6.6	15,585	-0.04%
2023/02/21	0.3	33.85	1	33.65	33.65	-0.7	15,604	0.00%
2023/02/20	1.1	33.96	1	34.00	34.05	0.1	15,875	0.00%
2023/02/17	3	33.40	0	0.00	33.50	3	16,016	0.02%
2023/02/16	8	33.54	15.4	33.67	33.40	-7.4	16,297	-0.05%
2023/02/15	5.1	33.34	0	0.00	33.40	5.1	16,273	0.03%
2023/02/14	8.1	33.34	5	33.50	33.55	3.1	16,268	0.02%
2023/02/13	3.3	32.81	22	33.00	33.30	-18.7	16,281	-0.11%
2023/02/10	8.4	32.55	5	32.52	32.60	3.4	16,211	0.02%
2023/02/09	0.1	32.15	0	0.00	32.10	0.1	16,282	0.00%
2023/02/08	3.1	32.02	1.4	32.14	32.15	1.7	16,434	0.01%
2023/02/07	5.2	32.20	0	0.00	32.25	5.2	16,442	0.03%
2023/02/06	0.5	32.42	1	32.35	32.10	-0.5	16,602	0.00%
2023/02/03	0.4	32.60	0	0.00	32.45	0.4	16,761	0.00%
2023/02/02	2.1	32.40	0	0.00	32.85	2.1	16,812	0.01%
2023/02/01	0.1	32.20	0	0.00	32.60	0.1	16,658	0.00%
2023/01/31	6.2	32.19	0.2	32.50	31.95	6	16,717	0.04%
2023/01/30	1.3	32.54	1	33.30	32.60	0.3	16,634	0.00%
2023/01/17	10	31.95	1	32.00	32.00	9	16,306	0.06%
2023/01/16	2.1	31.90	4.1	31.95	32.00	-1.9	16,381	-0.01%
2023/01/13	5.1	31.61	15	31.65	31.65	-9.9	16,508	-0.06%
2023/01/11	0	31.60	1	31.50	31.45	-1	17,110	-0.01%
2023/01/10	7.1	31.66	1	31.65	31.75	6.1	17,218	0.04%
2023/01/09	10	31.45	21	31.53	31.70	-11	17,325	-0.06%
2023/01/06	1.1	30.95	2	31.00	30.95	-0.9	17,451	-0.01%
2023/01/05	0	0.00	5	30.80	31.10	-5	17,784	-0.03%
2023/01/04	5	30.40	2	30.50	30.40	3	17,687	0.02%
2023/01/03	1.1	30.26	0	0.00	30.50	1.1	17,997	0.01%
2022/12/30	7.2	30.34	0	0.00	30.35	7.2	18,034	0.04%
2022/12/29	2.2	30.22	0	0.00	30.25	2.2	18,080	0.01%
2022/12/28	1.2	30.52	1.1	30.51	30.50	0.1	18,140	0.00%
2022/12/27	6	30.68	0	0.00	30.65	6	18,372	0.03%
2022/12/26	0.1	30.65	0	0.00	30.70	0.1	18,666	0.00%
2022/12/23	5.3	30.44	30	30.45	30.55	-24.7	19,127	-0.13%
2022/12/22	31.2	30.60	0.2	30.80	30.85	31	19,547	0.16%
2022/12/21	1.2	30.52	0	0.00	30.50	1.2	20,038	0.01%
2022/12/20	8.2	30.46	2.2	30.47	30.65	6	20,406	0.03%
2022/12/19	2.6	30.61	0	0.00	30.65	2.6	20,429	0.01%
2022/12/16	2	30.78	36	30.85	30.80	-34	20,388	-0.17%
2022/12/15	1	31.25	0.2	31.25	31.15	0.8	20,411	0.00%
2022/12/14	3	30.95	2	31.20	31.20	1	20,514	0.00%
2022/12/13	5.6	30.96	0	0.00	30.80	5.6	20,352	0.03%
2022/12/12	6.2	31.00	11	30.94	31.15	-4.8	20,133	-0.02%
2022/12/09	15.1	31.15	10	31.15	31.15	5.1	20,470	0.02%
2022/12/08	20	30.95	0	31.15	31.10	20	20,527	0.10%
2022/12/07	0	0.00	1.2	31.19	30.95	-1.2	20,524	-0.01%
2022/12/06	0.3	31.05	0	0.00	30.95	0.3	20,487	0.00%
2022/12/05	1	31.25	0	0.00	31.05	1	20,419	0.00%
2022/12/02	7	31.19	0	0.00	31.10	7	20,398	0.03%
2022/12/01	3.5	31.74	0	0.00	31.55	3.5	20,356	0.02%
2022/11/30	2.1	31.40	0	0.00	32.00	2.1	20,110	0.01%
2022/11/29	3	31.30	0	31.40	31.50	3	19,455	0.02%
2022/11/28	1	30.75	0	0.00	30.95	1	19,341	0.01%
2022/11/25	2.2	31.37	0	0.00	31.35	2.2	19,307	0.01%
2022/11/24	3	31.37	11.5	31.40	31.65	-8.5	19,324	-0.04%
2022/11/23	0	0.00	3	31.22	31.10	-3	19,207	-0.02%
2022/11/22	0.7	30.86	5	30.74	30.90	-4.3	19,133	-0.02%
2022/11/21	7	30.21	2	30.48	30.55	5	19,065	0.03%
2022/11/18	23.6	30.13	0	0.00	30.20	23.6	19,009	0.12%
2022/11/17	5.3	30.62	0	0.00	30.85	5.3	18,811	0.03%
2022/11/16	12.3	30.93	0	0.00	30.85	12.3	18,830	0.07%
2022/11/15	3.3	31.13	1.2	31.04	31.15	2.1	18,676	0.01%
2022/11/14	2.2	30.92	5.1	31.15	31.30	-2.9	18,526	-0.02%
2022/11/11	0.1	30.75	6	30.81	30.85	-5.9	18,307	-0.03%
2022/11/10	13.1	30.10	1	29.95	30.00	12.1	18,057	0.07%
2022/11/09	0	0.00	3.4	30.61	30.50	-3.4	18,077	-0.02%
2022/11/08	0	0.00	7	30.21	30.40	-7	18,099	-0.04%
2022/11/07	5.1	30.07	0	0.00	30.20	5.1	18,153	0.03%
2022/11/04	3.5	29.15	20	29.10	29.55	-16.6	18,558	-0.09%
2022/11/03	13.4	29.10	2	29.35	29.10	11.4	19,100	0.06%
2022/11/02	13.5	29.43	0	0.00	29.35	13.5	19,330	0.07%
2022/11/01	10.4	29.71	0	0.00	29.75	10.4	19,212	0.05%
2022/10/31	3	30.08	1	30.25	29.90	2	19,108	0.01%
2022/10/28	2.2	29.83	2	30.00	29.80	0.2	19,148	0.00%
2022/10/27	9.2	29.84	0	0.00	29.70	9.2	19,203	0.05%
2022/10/26	7	30.11	0	0.00	30.15	7	19,123	0.04%
2022/10/25	2.2	29.74	2	29.68	29.95	0.2	18,971	0.00%
2022/10/24	0	0.00	0.1	29.80	29.60	-0.1	18,984	0.00%
2022/10/21	2	29.35	0	0.00	29.70	2	18,949	0.01%
2022/10/20	8.1	28.65	0	0.00	29.20	8.1	18,830	0.04%
2022/10/19	13	29.34	0	0.00	29.00	13	18,464	0.07%
2022/10/17	5.1	29.05	9.2	29.27	29.25	-4.1	18,298	-0.02%
2022/10/14	14.2	29.59	2	29.60	29.40	12.2	18,135	0.07%
2022/10/13	7.3	29.76	5	29.72	29.75	2.3	17,917	0.01%
2022/10/12	5	30.15	0.1	30.40	30.25	4.9	17,555	0.03%
2022/10/11	5.9	30.18	17	30.14	30.05	-11.1	17,569	-0.06%
2022/10/07	3.1	30.99	4	31.00	31.00	-0.9	17,288	-0.01%
2022/10/06	6.2	31.00	36	31.30	31.35	-29.9	17,249	-0.17%
2022/10/05	8.1	30.95	1	31.00	30.85	7.1	17,419	0.04%
2022/10/04	5	30.70	15	30.80	30.70	-10	17,385	-0.06%
2022/10/03	12.1	30.70	2	30.65	30.65	10.1	17,214	0.06%
2022/09/30	5.5	31.17	3	31.28	31.15	2.5	16,923	0.01%
2022/09/29	17.3	31.55	0	0.00	31.80	17.3	16,572	0.10%
2022/09/28	10.2	31.81	2	31.75	31.95	8.2	16,247	0.05%
2022/09/27	24.7	32.74	1	32.55	32.45	23.7	15,819	0.15%
2022/09/26	11.4	33.51	2.2	33.38	33.35	9.2	15,591	0.06%
2022/09/23	1.2	33.87	0	0.00	33.90	1.2	15,564	0.01%
2022/09/22	22.1	33.73	3	33.67	33.65	19.1	15,719	0.12%
2022/09/21	1.2	34.32	1	34.30	34.25	0.2	15,675	0.00%
2022/09/20	0.1	34.60	0	34.75	34.45	0.1	15,555	0.00%
2022/09/19	2.1	34.70	0	0.00	34.45	2.1	15,640	0.01%
2022/09/16	0.2	34.55	1	34.50	34.50	-0.8	15,802	-0.01%
2022/09/15	3.4	34.59	1	34.55	34.55	2.4	15,945	0.01%
2022/09/14	3.2	34.83	7	34.80	34.75	-3.8	16,493	-0.02%
2022/09/13	10.3	35.16	0	0.00	35.05	10.3	17,128	0.06%
2022/09/12	1	35.35	4	35.48	35.55	-3	17,740	-0.02%
2022/09/08	0	34.95	11	35.04	35.00	-11	18,634	-0.06%
2022/09/07	5.4	34.95	1	34.95	34.95	4.4	18,810	0.02%
2022/09/06	1.1	35.35	1	35.35	35.35	0.1	19,000	0.00%
2022/09/05	1	35.00	0	0.00	35.30	1	19,127	0.01%
2022/09/02	1.3	35.13	3	35.20	35.00	-1.7	19,485	-0.01%
2022/09/01	3.5	35.19	0	0.00	35.15	3.5	19,537	0.02%
2022/08/31	1.1	35.69	1	35.55	35.90	0.1	19,580	0.00%
2022/08/30	0.1	35.40	2	35.30	35.45	-2	19,466	-0.01%
2022/08/29	0	35.70	0	0.00	35.50	0	19,511	0.00%
2022/08/25	0.1	35.40	1	35.55	35.55	-1	19,814	0.00%
2022/08/24	2.2	35.24	1	35.15	35.10	1.2	19,915	0.01%
2022/08/23	6.3	35.39	0	0.00	35.20	6.3	20,507	0.03%
2022/08/22	0.4	35.80	1.2	35.82	35.80	-0.9	20,648	0.00%
2022/08/19	1.1	35.85	0	0.00	35.80	1.1	20,714	0.01%
2022/08/18	1	35.90	1.2	35.95	36.05	-0.2	20,785	0.00%
2022/08/17	2.2	35.64	0	0.00	35.75	2.2	20,909	0.01%
2022/08/16	0	0.00	1	35.80	35.80	-1	20,895	0.00%
2022/08/15	0.1	35.80	3	35.53	35.60	-3	21,009	-0.01%
2022/08/12	4.2	35.71	0	0.00	35.70	4.2	21,088	0.02%
2022/08/11	10.5	35.68	2	35.78	35.80	8.5	21,153	0.04%
2022/08/10	4.3	37.14	7	37.11	37.20	-2.7	20,871	-0.01%
2022/08/09	3.2	36.67	4.2	36.31	36.90	-1	20,432	0.00%
2022/08/08	0.1	36.00	4	35.93	36.00	-4	20,328	-0.02%
2022/08/05	2.3	36.00	2	35.85	35.85	0.3	20,596	0.00%
2022/08/04	0.1	35.80	0	0.00	35.65	0.1	20,844	0.00%
2022/08/03	3.1	35.54	5	35.55	35.60	-2	20,975	-0.01%
2022/08/02	1.5	35.21	2	35.60	35.70	-0.5	21,221	0.00%
2022/08/01	0.1	35.63	2	35.40	35.55	-1.9	21,482	-0.01%
2022/07/29	1.1	35.75	2	35.30	35.40	-1	21,867	0.00%
2022/07/28	8.1	35.25	17.2	35.27	35.60	-9.1	22,055	-0.04%
2022/07/27	0.1	34.70	29	35.06	35.15	-28.9	22,041	-0.13%
2022/07/26	0.1	34.70	1	34.55	34.60	-1	22,016	0.00%
2022/07/25	5.4	34.54	8	34.50	34.45	-2.7	22,072	-0.01%
2022/07/22	11.1	34.74	2	34.90	34.90	9.1	22,258	0.04%
2022/07/21	0.3	34.25	9	34.32	34.45	-8.8	22,434	-0.04%
2022/07/20	5.4	34.13	2	34.75	34.15	3.4	22,622	0.01%
2022/07/19	1.1	34.15	1	34.20	34.15	0.1	22,813	0.00%
2022/07/18	3.1	33.82	1	33.90	34.15	2.1	23,120	0.01%
2022/07/15	5.1	34.04	17	34.02	33.90	-12	23,350	-0.05%
2022/07/14	2.1	34.63	8	34.94	34.55	-5.9	23,643	-0.03%
2022/07/13	19.1	34.70	2	34.53	34.85	17.1	23,883	0.07%
2022/07/12	6.4	33.47	7.1	33.44	33.45	-0.8	24,119	0.00%
2022/07/11	8.5	34.40	6	34.46	34.30	2.5	24,310	0.01%
2022/07/08	0.2	35.28	2	35.25	35.05	-1.9	24,688	-0.01%
2022/07/07	2.1	34.96	0.3	35.35	35.15	1.8	24,896	0.01%
2022/07/06	0.1	35.50	1.3	35.21	35.20	-1.2	24,949	0.00%
2022/07/05	5.4	35.99	5	35.65	35.55	0.4	25,090	0.00%
2022/07/04	0	0.00	1.9	35.65	35.75	-1.9	25,235	-0.01%
2022/07/01	0.1	35.50	6	35.38	35.25	-5.9	25,807	-0.02%
2022/06/30	3.2	35.41	16	35.45	35.30	-12.8	25,991	-0.05%
2022/06/29	1.3	35.65	0	0.00	35.70	1.3	26,007	0.00%
2022/06/28	2.1	36.35	0	0.00	36.35	2.1	26,076	0.01%
2022/06/27	12	36.56	3	36.40	36.20	9	26,224	0.03%
2022/06/24	0	0.00	1	36.05	36.15	-1	26,116	0.00%
2022/06/23	3.1	35.90	6	35.28	35.35	-2.9	26,141	-0.01%
2022/06/22	93.2	35.21	6	35.48	35.40	87.2	25,980	0.34%
2022/06/21	16	35.70	0.3	35.10	35.60	15.7	25,464	0.06%
2022/06/20	5.1	35.34	1	34.60	34.60	4.1	25,138	0.02%
2022/06/17	7.1	35.35	10	35.30	35.30	-2.9	24,571	-0.01%
2022/06/16	1.1	36.13	0	0.00	36.15	1.1	23,715	0.00%
2022/06/15	9.1	36.22	5	36.10	36.20	4.1	23,985	0.02%
2022/06/14	2.3	36.85	27	36.49	36.90	-24.7	24,039	-0.10%
2022/06/13	9.4	36.04	72.6	35.81	36.50	-63.2	24,410	-0.26%
2022/06/10	5.1	36.96	0	0.00	37.10	5.1	24,131	0.02%
2022/06/09	9.2	37.17	0	0.00	37.15	9.2	24,116	0.04%
2022/06/08	3.2	37.59	0	0.00	37.70	3.2	23,909	0.01%
2022/06/07	1.6	37.53	5	37.60	37.70	-3.4	24,006	-0.01%
2022/06/06	6.5	37.14	0	0.00	37.80	6.5	23,969	0.03%
2022/06/02	4.1	37.83	1	38.00	37.90	3.1	24,002	0.01%
2022/06/01	2.3	38.27	0	0.00	38.20	2.3	24,290	0.01%
2022/05/31	4.1	37.85	1	38.75	38.75	3.1	24,270	0.01%
2022/05/30	1.5	37.95	0.3	38.50	38.45	1.2	23,672	0.01%
2022/05/27	0.2	37.58	2	37.93	37.95	-1.8	23,513	-0.01%
2022/05/26	1.1	37.46	1	37.35	37.30	0.1	23,592	0.00%
2022/05/25	2.2	37.14	1	37.35	37.60	1.2	23,940	0.00%
2022/05/24	2.1	37.21	7	37.39	37.20	-5	24,068	-0.02%
2022/05/23	2.1	37.47	0	0.00	37.20	2.1	24,135	0.01%
2022/05/20	6.3	36.91	1.1	37.00	37.10	5.1	24,334	0.02%
2022/05/19	32.2	36.69	30	36.57	36.60	2.2	24,357	0.01%
2022/05/18	63.4	36.95	2.1	36.79	37.50	61.4	24,200	0.25%
2022/05/17	2.2	36.46	0	0.00	36.45	2.2	24,032	0.01%
2022/05/16	1.6	36.68	5	36.65	36.90	-3.4	23,972	-0.01%
2022/05/13	8.2	36.90	11	36.41	36.95	-2.8	23,752	-0.01%
2022/05/12	5.1	37.41	9	37.17	37.00	-3.9	23,630	-0.02%
2022/05/11	3.9	38.15	4	38.20	38.35	-0.1	23,358	0.00%
2022/05/10	3.6	38.22	2	38.18	38.20	1.6	23,272	0.01%
2022/05/09	3.7	38.30	3	38.20	38.00	0.7	23,158	0.00%
2022/05/06	3.4	38.93	23.5	39.08	39.35	-20.1	23,304	-0.09%
2022/05/05	14.4	40.22	22	39.96	39.85	-7.6	23,268	-0.03%
2022/05/04	24	40.74	5	40.60	40.85	19	22,935	0.08%
2022/05/03	4.2	41.01	3.1	40.97	40.85	1.1	23,115	0.00%
2022/04/29	18	41.20	28	41.17	41.60	-10	23,151	-0.04%
2022/04/28	11	40.96	21.8	41.23	41.00	-10.7	23,189	-0.05%
2022/04/27	2	41.82	4	41.95	41.60	-2	22,990	-0.01%
2022/04/26	0.7	41.98	0.1	41.75	41.95	0.6	22,892	0.00%
2022/04/25	1.1	41.55	14	41.24	41.55	-12.9	22,814	-0.06%
2022/04/22	4.2	41.32	9	41.13	41.55	-4.8	22,680	-0.02%
2022/04/21	2	40.88	0	0.00	41.00	2	22,660	0.01%
2022/04/20	6	41.42	23	41.25	41.75	-17	22,756	-0.07%
2022/04/19	28	41.46	5.3	41.70	41.50	22.7	22,593	0.10%
2022/04/18	48.4	41.73	65.2	41.70	41.90	-16.8	22,623	-0.07%
2022/04/15	27.9	42.76	13.5	42.89	42.85	14.4	22,231	0.06%
2022/04/14	59.5	44.12	43	44.25	43.10	16.5	22,188	0.07%
2022/04/13	0	0.00	66	44.78	44.95	-66	21,917	-0.30%
2022/04/12	29	44.28	3.1	44.39	44.45	25.9	21,815	0.12%
2022/04/11	2	44.35	58	44.67	44.65	-56	21,804	-0.26%
2022/04/08	24.5	43.97	3	44.23	44.35	21.5	21,693	0.10%
2022/04/07	2.4	44.27	6	44.59	44.10	-3.7	21,521	-0.02%
2022/04/06	3.2	43.18	1.1	43.64	44.05	2.1	20,847	0.01%
2022/04/01	1	42.80	5.1	42.92	43.10	-4.1	20,525	-0.02%
2022/03/31	6	42.90	24	42.61	42.90	-18	20,361	-0.09%
2022/03/30	0	41.95	0	0.00	42.25	0	20,140	0.00%
2022/03/29	20.1	42.12	0.6	42.05	42.00	19.5	20,062	0.10%
2022/03/28	27.1	41.75	3	42.25	42.40	24.1	20,106	0.12%
2022/03/25	39.6	41.90	4	41.88	42.20	35.6	20,005	0.18%
2022/03/24	23.2	42.28	6.1	42.29	42.25	17.1	19,863	0.09%
2022/03/23	23	41.63	32	42.02	42.35	-9	20,104	-0.04%
2022/03/22	0	0.00	10	40.84	41.15	-10	19,934	-0.05%
2022/03/21	1	40.45	3.5	40.51	40.60	-2.5	19,757	-0.01%
2022/03/18	7	40.39	6	40.43	40.45	1	19,688	0.01%
2022/03/17	1	39.75	21	40.21	40.05	-20	19,291	-0.10%
2022/03/16	11	39.26	22	39.12	39.50	-11	19,042	-0.06%
2022/03/15	3	38.53	6	38.55	38.60	-3	18,592	-0.02%
2022/03/14	3	38.40	46	38.27	38.50	-43	18,718	-0.23%
2022/03/11	1	38.05	0	0.00	37.95	1	18,809	0.01%
2022/03/10	4	37.90	1	37.80	38.25	3	18,971	0.02%
2022/03/09	1	37.50	5	37.80	37.40	-4	18,913	-0.02%
2022/03/08	4	37.50	10	37.45	37.35	-6	18,855	-0.03%
2022/03/07	17.8	37.44	2	37.20	37.65	15.8	18,541	0.09%
2022/03/04	10.2	37.85	0	0.00	38.00	10.2	18,838	0.05%
2022/03/03	1	38.00	0.8	38.10	38.10	0.2	18,849	0.00%
2022/03/02	0	0.00	3	37.95	38.10	-3	19,001	-0.02%
2022/03/01	3	38.13	1.5	38.12	38.20	1.5	18,897	0.01%
2022/02/25	13.7	37.40	2.6	37.45	37.60	11.1	18,700	0.06%
2022/02/24	14.1	37.52	7.2	37.69	37.70	6.9	18,282	0.04%
2022/02/23	2.6	37.70	2.5	37.93	38.05	0.2	18,069	0.00%
2022/02/22	21.3	37.50	6	37.55	37.60	15.3	17,974	0.09%
2022/02/21	21	37.86	0	0.00	38.00	21	17,683	0.12%
2022/02/18	1.7	38.17	0	0.00	38.10	1.7	17,511	0.01%
2022/02/17	1.6	38.18	1	38.20	38.40	0.6	17,574	0.00%
2022/02/16	8.5	38.18	0	0.00	38.20	8.5	17,532	0.05%
2022/02/15	6.6	38.18	0	0.00	38.10	6.6	17,393	0.04%
2022/02/14	21.2	38.13	13	38.34	38.45	8.2	17,356	0.05%
2022/02/11	2	38.65	8	38.61	38.80	-6	17,366	-0.03%
2022/02/10	7	38.28	3.3	38.49	38.70	3.7	17,302	0.02%
2022/02/09	3	38.88	5	38.76	38.80	-2	17,119	-0.01%
2022/02/08	2.1	38.83	24.8	38.64	38.95	-22.7	16,979	-0.13%
2022/02/07	7.1	37.52	15.7	37.48	38.00	-8.6	16,457	-0.05%
2022/01/26	5.8	36.91	0	0.00	36.95	5.8	16,120	0.04%
2022/01/25	12.1	36.44	3	36.65	36.90	9.1	16,116	0.06%
2022/01/24	2	36.72	1	36.90	36.90	1	15,849	0.01%
2022/01/21	1.4	36.51	8	36.56	36.85	-6.6	15,865	-0.04%
2022/01/20	1	36.80	0	0.00	36.95	1	15,661	0.01%
2022/01/19	5.1	36.87	0	0.00	37.00	5.1	15,589	0.03%
2022/01/18	22.5	37.32	21	36.99	37.25	1.5	15,666	0.01%
2022/01/17	30	37.05	1	37.00	37.05	29	15,532	0.19%
2022/01/14	12.3	37.18	1	37.25	37.45	11.3	15,445	0.07%
2022/01/13	7.7	37.55	19.4	37.59	37.85	-11.7	15,365	-0.08%
2022/01/12	0	36.80	9	36.92	37.00	-9	14,982	-0.06%
2022/01/11	0	0.00	5.7	36.89	37.00	-5.7	14,812	-0.04%
2022/01/10	3	35.92	7.5	35.96	36.15	-4.5	14,715	-0.03%
2022/01/07	0	0.00	4	36.34	36.20	-4	14,676	-0.03%
2022/01/06	1.2	35.63	5	35.67	36.00	-3.8	14,480	-0.03%
2022/01/05	23.1	35.39	0.2	35.50	35.55	22.9	14,401	0.16%
2022/01/04	0	35.40	17.4	35.41	35.55	-17.4	14,513	-0.12%
2022/01/03	3	35.40	0	0.00	35.35	3	14,429	0.02%
2021/12/30	10.2	35.50	0	0.00	35.55	10.2	14,371	0.07%
2021/12/29	1	35.55	0	0.00	35.60	1	14,475	0.01%
2021/12/28	20.4	35.50	0	0.00	35.60	20.4	14,534	0.14%
2021/12/27	7.5	35.45	0	0.00	35.60	7.5	14,543	0.05%
2021/12/24	0	35.50	0	0.00	35.50	0	14,759	0.00%
2021/12/23	5.2	35.53	9	35.52	35.50	-3.8	14,804	-0.03%
2021/12/22	3	35.68	1	35.65	35.65	2	14,903	0.01%
2021/12/21	1	35.85	0	0.00	35.75	1	14,792	0.01%
2021/12/20	1.1	35.66	1.5	35.76	36.00	-0.4	14,718	0.00%
2021/12/17	0	35.55	13	35.55	35.90	-13	14,516	-0.09%
2021/12/16	1.1	35.22	9	35.52	35.60	-7.9	14,226	-0.06%
2021/12/15	2	35.18	1	35.25	35.20	1	14,286	0.01%
2021/12/14	0.2	35.25	0	0.00	35.40	0.2	14,568	0.00%
2021/12/13	3.1	35.55	0	35.55	35.50	3.1	14,534	0.02%
2021/12/10	40.2	35.10	2	35.65	35.65	38.2	14,470	0.26%
2021/12/09	3	35.05	3.7	35.24	35.30	-0.6	14,411	0.00%
2021/12/08	1.1	35.15	1.5	35.10	35.20	-0.4	14,402	0.00%
2021/12/07	3.5	34.43	0	0.00	35.10	3.5	14,249	0.02%
2021/12/06	1.3	34.14	8	34.45	34.60	-6.7	14,035	-0.05%
2021/12/03	1	34.25	4	34.13	34.15	-3	13,963	-0.02%
2021/12/02	9.1	33.91	2.1	34.08	34.25	7	13,859	0.05%
2021/12/01	0.1	34.00	1	34.10	34.15	-1	13,857	-0.01%
2021/11/30	2.1	33.73	0	0.00	34.20	2.1	14,025	0.01%
2021/11/29	0.3	33.91	12.2	33.87	33.90	-12	13,373	-0.09%
2021/11/26	6.1	33.87	0.2	34.15	33.90	5.9	13,316	0.04%
2021/11/25	1.1	34.30	0	0.00	34.50	1.1	13,369	0.01%
2021/11/24	0	0.00	24.4	34.13	34.35	-24.4	13,445	-0.18%
2021/11/23	0.1	34.15	3	34.17	34.10	-3	13,526	-0.02%
2021/11/22	5.7	34.23	0	34.35	34.15	5.6	13,527	0.04%
2021/11/19	0	0.00	13.1	34.53	34.65	-13.1	13,484	-0.10%
2021/11/18	0	0.00	19.6	34.59	34.70	-19.6	13,414	-0.15%
2021/11/17	1.5	34.20	0	0.00	34.20	1.5	13,571	0.01%
2021/11/16	1	34.00	3	34.10	34.20	-2	13,654	-0.01%
2021/11/15	4.1	33.90	1	33.90	33.95	3.1	13,736	0.02%
2021/11/12	0.1	33.85	0	0.00	33.90	0.1	13,847	0.00%
2021/11/11	5.1	33.80	0.5	33.85	33.80	4.6	14,108	0.03%
2021/11/10	0	0.00	6.3	33.96	34.00	-6.3	14,362	-0.04%
2021/11/09	0.1	33.60	0	0.00	33.70	0.1	14,379	0.00%
2021/11/08	0	0.00	15	33.60	33.60	-15	15,869	-0.09%
2021/11/05	2	33.58	4.6	33.57	33.70	-2.6	16,463	-0.02%
2021/11/04	0	0.00	5.1	33.40	33.45	-5.1	16,617	-0.03%
2021/11/03	4.1	33.21	4	33.25	33.40	0.1	16,839	0.00%
2021/11/02	2	33.28	1	33.30	33.30	1	17,037	0.01%
2021/11/01	4.1	33.29	0.2	33.35	33.30	3.9	17,036	0.02%
2021/10/29	0.3	33.35	0	0.00	33.40	0.3	17,140	0.00%
2021/10/28	0.2	33.35	3	33.35	33.40	-2.8	17,210	-0.02%
2021/10/27	4	33.35	0	0.00	33.35	4	17,331	0.02%
2021/10/26	0	0.00	14	33.37	33.45	-14	17,520	-0.08%
2021/10/25	0.4	33.10	14	33.01	33.10	-13.6	17,345	-0.08%
2021/10/22	0	0.00	4	32.99	33.05	-4	17,462	-0.02%
2021/10/21	0	0.00	15.4	32.91	32.95	-15.4	17,366	-0.09%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	1	32.80	4	32.75	32.75	-3	17,208	-0.02%
2021/10/18	0	0.00	27	32.72	32.95	-27	17,240	-0.16%
2021/10/15	2	32.30	0	0.00	32.50	2	17,178	0.01%
2021/10/14	0	0.00	1	32.45	32.30	-1	17,136	-0.01%
2021/10/13	1.1	32.40	2	32.38	32.50	-0.9	17,222	-0.01%
2021/10/12	4	31.96	1.2	32.26	32.45	2.8	17,261	0.02%
2021/10/08	2.1	32.25	0	0.00	32.25	2.1	17,140	0.01%
2021/10/07	2	32.40	2	32.40	32.40	0	17,250	0.00%
2021/10/06	15.1	32.07	3	32.05	32.25	12.1	17,271	0.07%
2021/10/05	2.1	31.96	0	0.00	32.05	2.1	17,257	0.01%
2021/10/04	7	32.00	1	32.05	32.10	6	17,264	0.03%
2021/10/01	12.7	31.88	3	31.93	32.05	9.7	17,277	0.06%
2021/09/30	0	0.00	0.1	32.15	32.05	-0.1	17,102	0.00%
2021/09/29	3.7	32.08	1	32.05	32.05	2.7	17,088	0.02%
2021/09/28	5.2	32.25	0	0.00	32.40	5.2	16,926	0.03%
2021/09/27	0.3	32.50	2	32.40	32.35	-1.8	16,971	-0.01%
2021/09/24	3	32.38	1	32.45	32.40	2	17,017	0.01%
2021/09/22	6.2	31.94	1	31.90	32.10	5.2	17,109	0.03%
2021/09/17	2.1	32.23	5	32.48	32.15	-3	16,856	-0.02%
2021/09/16	0.1	32.40	8	32.45	32.35	-7.9	16,641	-0.05%
2021/09/15	0	0.00	1	32.30	32.35	-1	16,725	-0.01%
2021/09/14	1	32.40	1	32.45	32.50	0	16,823	0.00%
2021/09/13	10.3	32.21	0	0.00	32.30	10.3	16,868	0.06%
2021/09/10	0	0.00	4	32.38	32.45	-4	17,008	-0.02%
2021/09/09	2.1	32.26	0	0.00	32.30	2.1	17,295	0.01%
2021/09/08	2.1	32.29	0	0.00	32.50	2.1	17,339	0.01%
2021/09/07	0.1	32.50	0	0.00	32.45	0.1	17,478	0.00%
2021/09/06	5.2	32.55	6	32.50	32.50	-0.8	17,514	0.00%
2021/09/03	0	0.00	2.4	32.48	32.55	-2.4	17,499	-0.01%
2021/09/02	1.3	32.15	1	32.05	32.10	0.3	17,474	0.00%
2021/09/01	6.1	32.58	2	32.55	32.55	4.1	17,573	0.02%
2021/08/31	1	32.40	0	0.00	32.80	1	17,556	0.01%
2021/08/30	2	32.05	19	32.02	32.45	-17	17,459	-0.10%
2021/08/27	0.5	31.95	8	31.84	32.00	-7.6	17,403	-0.04%
2021/08/26	6	31.33	0	0.00	31.45	6	17,412	0.03%
2021/08/25	3	31.30	1	31.40	31.45	2	17,546	0.01%
2021/08/24	8	31.16	1	31.30	31.35	7	17,544	0.04%
2021/08/23	10	31.21	0	0.00	31.05	10	17,640	0.06%
2021/08/20	0	0.00	4	31.49	31.45	-4	17,588	-0.02%
2021/08/19	11	31.24	3	31.35	31.30	8	18,782	0.04%
2021/08/18	2	31.38	8.3	31.39	31.45	-6.3	18,614	-0.03%
2021/08/17	9.1	31.09	8	31.18	31.45	1.1	18,568	0.01%
2021/08/16	7.3	30.94	13	30.90	31.05	-5.7	18,418	-0.03%
2021/08/13	18.1	30.93	5	30.87	31.05	13.1	18,336	0.07%
2021/08/12	76.5	30.78	1	30.75	30.70	75.5	18,211	0.41%
2021/08/11	33	33.06	36	33.06	33.05	-3	16,812	-0.02%
2021/08/10	6	33.03	3	33.05	33.05	3	16,424	0.02%
2021/08/09	1	33.20	23	33.13	33.20	-22	16,576	-0.13%
2021/08/06	6	33.19	3	33.20	33.20	3	16,638	0.02%
2021/08/05	0	0.00	7	33.05	33.15	-7	16,933	-0.04%
2021/08/04	0.2	33.10	20	33.10	33.15	-19.9	17,814	-0.11%
2021/08/03	0.1	33.05	23	33.01	33.10	-22.9	18,045	-0.13%
2021/08/02	0	0.00	1	32.95	33.00	-1	18,285	-0.01%
2021/07/30	0	33.05	0	0.00	33.10	0	18,291	0.00%
2021/07/29	1.1	33.09	1	33.00	33.10	0.1	18,240	0.00%
2021/07/28	0.1	33.00	2	32.93	33.00	-1.9	18,372	-0.01%
2021/07/27	0	0.00	29	32.95	33.05	-29	18,538	-0.16%
2021/07/26	3.1	32.95	0	0.00	33.00	3.1	18,744	0.02%
2021/07/23	0	0.00	8	33.04	33.10	-8	18,947	-0.04%
2021/07/22	1	33.00	10	32.97	33.05	-9	19,057	-0.05%
2021/07/21	1.6	32.83	1	32.75	32.90	0.6	19,085	0.00%
2021/07/20	0	0.00	9	32.89	32.80	-9	19,171	-0.05%
2021/07/19	5	32.95	3.1	32.94	33.10	1.9	19,220	0.01%
2021/07/16	0	0.00	3	32.97	33.00	-3	19,269	-0.02%
2021/07/15	1.1	32.81	0	0.00	32.85	1.1	19,247	0.01%
2021/07/14	0	0.00	2	32.80	32.95	-2	19,311	-0.01%
2021/07/13	0	0.00	11.7	32.87	32.95	-11.7	19,513	-0.06%
2021/07/12	4	32.88	1	32.80	32.80	3	19,630	0.02%
2021/07/09	2	32.60	1.1	32.56	32.90	0.9	19,566	0.00%
2021/07/08	1.2	32.73	2	32.80	32.80	-0.8	19,595	0.00%
2021/07/07	7	32.63	5	32.75	32.80	2	19,619	0.01%
2021/07/06	0	0.00	1	32.80	32.85	-1	19,628	-0.01%
2021/07/05	2.1	32.63	1	32.60	32.75	1.1	19,692	0.01%
2021/07/02	0.1	32.70	0	0.00	32.55	0.1	19,697	0.00%
2021/07/01	0.4	32.72	7.1	32.61	32.65	-6.6	19,794	-0.03%
2021/06/30	8	32.75	0	0.00	32.85	8	19,828	0.04%
2021/06/29	1	32.60	0	0.00	32.55	1	19,923	0.01%
2021/06/28	2.1	32.73	0	0.00	32.75	2.1	19,955	0.01%
2021/06/25	1	32.75	12	32.82	32.90	-11	20,020	-0.05%
2021/06/24	3	32.60	6	32.80	32.60	-3	20,068	-0.01%
2021/06/23	1.1	32.61	0.3	32.70	32.75	0.8	20,104	0.00%
2021/06/22	3	32.52	2	32.55	32.50	1	20,037	0.00%
2021/06/21	10.1	32.52	1	32.50	32.50	9.1	20,002	0.05%
2021/06/18	4	32.73	0	0.00	32.75	4	19,936	0.02%
2021/06/17	0.1	32.92	2	32.78	32.90	-1.9	19,727	-0.01%
2021/06/16	0.4	32.80	2	32.65	33.00	-1.6	20,206	-0.01%
2021/06/15	2	32.90	2.2	32.86	32.75	-0.2	20,264	0.00%
2021/06/11	0	0.00	3	32.95	32.90	-3	20,597	-0.01%
2021/06/10	5	32.87	18.1	32.98	33.10	-13.1	20,815	-0.06%
2021/06/09	2	32.78	4	32.85	32.95	-2	20,929	-0.01%
2021/06/08	1	33.00	0	0.00	33.10	1	20,863	0.00%
2021/06/07	0	0.00	3	33.05	33.10	-3	21,359	-0.01%
2021/06/04	0	0.00	6	32.96	33.00	-6	21,510	-0.03%
2021/06/03	1	32.95	8	32.97	33.00	-7	22,265	-0.03%
2021/06/02	0	0.00	21	33.01	33.15	-21	22,516	-0.09%
2021/06/01	0.2	33.04	1	33.00	33.00	-0.8	22,540	0.00%
2021/05/31	1	33.10	19	33.09	33.10	-18	22,750	-0.08%
2021/05/28	2.1	33.02	24	32.99	33.10	-21.9	22,825	-0.10%
2021/05/27	10.1	32.80	26.3	33.06	33.20	-16.2	22,860	-0.07%
2021/05/26	1	32.75	31.5	32.75	32.75	-30.5	22,117	-0.14%
2021/05/25	6	32.80	32	32.77	32.70	-26	22,351	-0.12%
2021/05/24	1.3	32.60	7	32.59	32.60	-5.7	22,629	-0.03%
2021/05/21	1	32.40	6	32.50	32.50	-5	22,754	-0.02%
2021/05/20	3	31.92	14	32.03	32.10	-11	22,754	-0.05%
2021/05/19	5.1	32.05	5	32.05	32.10	0.1	22,779	0.00%
2021/05/18	4	31.78	15	32.02	32.00	-11	22,779	-0.05%
2021/05/17	14.5	31.03	49	31.25	31.10	-34.5	23,242	-0.15%
2021/05/14	1	31.60	18	31.63	31.70	-17	23,015	-0.07%
2021/05/13	7.1	31.40	26.5	31.45	31.40	-19.4	22,822	-0.08%
2021/05/12	73.1	31.59	49.3	31.13	31.35	23.9	22,400	0.11%
2021/05/11	4	32.63	10.7	32.61	32.45	-6.7	21,610	-0.03%
2021/05/10	0	0.00	37.1	32.96	33.00	-37.1	21,379	-0.17%
2021/05/07	1.5	32.57	10	32.55	32.60	-8.5	21,463	-0.04%
2021/05/06	12.2	32.12	8	32.18	32.35	4.2	21,690	0.02%
2021/05/05	8	32.03	0	0.00	32.05	8	21,653	0.04%
2021/05/04	29	32.25	13	32.20	32.10	16	21,666	0.07%
2021/05/03	12	32.51	4	32.56	32.45	8	21,595	0.04%
2021/04/29	0	0.00	17	32.68	32.65	-17	21,595	-0.08%
2021/04/28	10	32.32	24	32.41	32.60	-14	21,534	-0.07%
2021/04/27	5	32.58	20.1	32.58	32.60	-15.1	21,879	-0.07%
2021/04/26	2	32.55	10	32.35	32.60	-8	21,884	-0.04%
2021/04/23	2	32.20	2.3	32.21	32.25	-0.3	21,909	0.00%
2021/04/22	2.1	32.18	3	32.27	32.35	-0.9	22,079	0.00%
2021/04/21	15.5	32.40	4.1	32.35	32.30	11.4	22,100	0.05%
2021/04/20	5	32.46	6	32.43	32.55	-1	22,124	0.00%
2021/04/19	1	32.45	40.4	32.18	32.45	-39.4	22,066	-0.18%
2021/04/16	33	32.00	4.1	32.00	32.05	28.9	21,903	0.13%
2021/04/15	1	31.90	2.1	31.93	31.90	-1.1	22,220	0.00%
2021/04/14	1	31.90	3	31.88	31.90	-2	22,428	-0.01%
2021/04/13	5	31.90	0	0.00	31.85	5	22,576	0.02%
2021/04/12	3	31.68	4	31.55	31.65	-1	22,591	0.00%
2021/04/09	3	31.63	20	31.65	31.55	-17	22,695	-0.07%
2021/04/08	9	31.86	0.2	31.85	31.75	8.8	22,730	0.04%
2021/04/07	1.1	31.91	3	31.93	32.00	-1.9	22,994	-0.01%
2021/04/06	0.3	32.00	3.5	31.99	32.00	-3.3	22,931	-0.01%
2021/04/01	6	31.93	4	31.90	31.90	2	22,878	0.01%
2021/03/31	6	31.84	10	31.85	31.90	-4	22,720	-0.02%
2021/03/30	1	31.75	0	0.00	31.80	1	22,603	0.00%
2021/03/29	1	31.65	0	0.00	31.80	1	22,576	0.00%
2021/03/26	9	31.58	1.5	31.63	31.60	7.5	22,619	0.03%
2021/03/25	1	31.40	3	31.52	31.60	-2	22,670	-0.01%
2021/03/24	1.4	31.31	0.4	31.40	31.40	0.9	22,776	0.00%
2021/03/23	0.1	31.30	0	0.00	31.35	0.1	22,833	0.00%
2021/03/22	1	30.90	6	31.24	31.25	-5	22,895	-0.02%
2021/03/19	6	31.16	41	31.28	31.05	-35	22,830	-0.15%
2021/03/18	6.9	31.45	25.2	31.50	31.40	-18.3	22,448	-0.08%
2021/03/17	6	31.27	2	31.30	31.45	4	22,362	0.02%
2021/03/16	13.3	31.31	29	31.32	31.35	-15.7	22,106	-0.07%
2021/03/15	19	31.00	8	31.01	31.00	11	22,104	0.05%
2021/03/12	1.3	30.60	31	30.67	30.65	-29.7	22,176	-0.13%
2021/03/11	18.2	30.88	48	30.95	30.75	-29.8	22,324	-0.13%
2021/03/10	13	30.55	9	30.57	30.60	4	21,966	0.02%
2021/03/09	31	30.31	37.1	30.44	30.60	-6.1	21,704	-0.03%
2021/03/08	1	29.80	18.6	29.89	29.90	-17.6	20,961	-0.08%
2021/03/05	6	29.61	2	29.73	29.70	4	20,676	0.02%
2021/03/04	5	29.51	17	29.60	29.60	-12	21,324	-0.06%
2021/03/03	1	29.80	6	29.77	29.75	-5	21,188	-0.02%
2021/03/02	4.1	29.66	2	29.63	29.65	2.1	21,078	0.01%
2021/02/26	13	29.39	0	0.00	29.20	13	20,886	0.06%
2021/02/25	13.2	29.59	31	29.55	29.65	-17.8	20,367	-0.09%
2021/02/24	8.8	29.41	7	29.40	29.30	1.8	20,198	0.01%
2021/02/23	0	0.00	1	29.50	29.55	-1	19,864	-0.01%
2021/02/22	10	29.12	15	29.20	29.10	-5	19,714	-0.03%
2021/02/19	6	29.10	0	0.00	29.15	6	19,719	0.03%
2021/02/18	2.5	29.33	0	0.00	29.25	2.5	19,756	0.01%
2021/02/17	5	29.13	25	29.05	29.40	-20	19,819	-0.10%
2021/02/05	11	28.89	13.9	28.84	28.80	-2.9	19,267	-0.02%
2021/02/04	10.1	28.80	40	28.82	28.80	-29.9	19,237	-0.16%
2021/02/03	3	28.73	1	28.80	28.80	2	19,714	0.01%
2021/02/02	36.1	28.75	2	28.80	28.70	34.1	19,882	0.17%
2021/02/01	16	28.70	1.3	28.72	28.65	14.7	19,843	0.07%
2021/01/29	24.6	28.36	13	28.47	28.15	11.6	19,797	0.06%
2021/01/28	14	28.55	40	28.65	28.55	-26	19,365	-0.13%
2021/01/27	5	28.73	42.1	28.80	28.70	-37.1	19,074	-0.19%
2021/01/26	1.1	28.76	11	28.85	28.70	-9.9	19,014	-0.05%
2021/01/25	1.1	28.91	0	0.00	28.85	1.1	18,887	0.01%
2021/01/22	8.1	28.60	1	28.60	28.60	7.1	18,839	0.04%
2021/01/21	1	28.80	5	28.95	28.70	-4	18,765	-0.02%
2021/01/20	25.1	28.80	8	28.89	28.70	17.1	18,680	0.09%
2021/01/19	22	29.10	15	29.12	29.10	7	18,242	0.04%
2021/01/18	19.2	29.05	5	29.17	29.15	14.2	18,216	0.08%
2021/01/15	11	29.36	16	29.40	29.30	-5	18,020	-0.03%
2021/01/14	5.1	29.65	26	29.66	29.75	-21	17,846	-0.12%
2021/01/12	2.1	29.83	39	29.75	29.75	-37	17,692	-0.21%
2021/01/11	0.5	30.08	24	29.97	30.05	-23.5	17,618	-0.13%
2021/01/08	3	29.95	18.8	29.92	30.00	-15.8	17,529	-0.09%
2021/01/07	4	29.55	2	29.55	29.75	2	17,196	0.01%
2021/01/06	12.4	29.63	0.5	29.65	29.45	11.9	17,057	0.07%
2021/01/05	0.1	29.90	0	0.00	29.85	0.1	16,804	0.00%
2021/01/04	0.2	29.80	4.6	29.73	29.90	-4.4	16,891	-0.03%
2020/12/31	1	29.80	4	29.86	29.80	-3	16,735	-0.02%
2020/12/30	6.2	29.76	18	29.82	29.90	-11.8	16,621	-0.07%
2020/12/29	0	0.00	1	29.50	29.55	-1	16,444	-0.01%
2020/12/28	4.4	29.30	15	29.39	29.55	-10.6	16,548	-0.06%
2020/12/25	0.3	29.45	0	0.00	29.35	0.3	16,562	0.00%
2020/12/24	1.5	29.36	0	0.00	29.45	1.5	16,820	0.01%
2020/12/23	7.1	29.34	0	0.00	29.45	7.1	16,965	0.04%
2020/12/22	1.5	29.57	10.5	29.65	29.65	-9.1	17,276	-0.05%
2020/12/21	0.8	29.47	5	29.42	29.65	-4.2	17,882	-0.02%
2020/12/18	3.1	29.37	12	29.49	29.50	-8.9	18,359	-0.05%
2020/12/17	1.2	29.45	1	29.50	29.50	0.2	18,815	0.00%
2020/12/16	1.2	29.29	9	29.28	29.40	-7.8	19,116	-0.04%
2020/12/15	3	28.95	2	28.95	29.05	1	19,420	0.01%
2020/12/14	0	0.00	17.5	29.39	29.30	-17.5	19,468	-0.09%
2020/12/11	0	0.00	23	29.14	29.30	-23	19,387	-0.12%
2020/12/10	1	28.70	29	28.86	28.80	-28	19,320	-0.14%
2020/12/09	17	28.75	48	28.71	28.75	-31	19,367	-0.16%
2020/12/08	19.3	28.65	9	28.79	28.70	10.3	19,386	0.05%
2020/12/07	16.5	29.00	31	28.95	29.00	-14.5	19,258	-0.08%
2020/12/04	7.1	29.09	1	29.05	29.10	6.1	19,194	0.03%
2020/12/03	1	29.20	0	0.00	29.20	1	19,139	0.01%
2020/12/02	2	29.13	1	29.20	29.20	1	19,244	0.01%
2020/12/01	6	28.98	3	29.07	29.15	3	19,683	0.02%
2020/11/30	44.3	28.99	0	0.00	28.45	44.3	19,832	0.22%
2020/11/27	7	29.14	0	0.00	29.10	7	19,444	0.04%
2020/11/25	8	29.28	14	29.36	29.25	-6	20,048	-0.03%
2020/11/24	4	29.34	0	0.00	29.30	4	20,230	0.02%
2020/11/23	0.2	29.60	1	29.70	29.70	-0.9	20,407	0.00%
2020/11/20	5	29.56	1.3	29.60	29.55	3.7	20,574	0.02%
2020/11/19	1	29.35	31	29.49	29.60	-30	20,887	-0.14%
2020/11/18	0	0.00	7	29.57	29.65	-7	21,018	-0.03%
2020/11/17	9.1	29.31	1	29.40	29.45	8.1	21,084	0.04%
2020/11/16	37.1	29.29	3	29.33	29.45	34.1	21,632	0.16%
2020/11/13	4	29.05	8	29.19	29.35	-4	21,736	-0.02%
2020/11/12	32.2	29.23	30	29.08	29.20	2.2	21,959	0.01%
2020/11/11	22.1	29.55	22	29.56	29.70	0.1	22,202	0.00%
2020/11/10	7	28.91	0	0.00	29.00	7	22,067	0.03%
2020/11/09	23.4	28.66	0	0.00	28.75	23.4	23,084	0.10%
2020/11/06	7	28.45	1	28.50	28.50	6	23,482	0.03%
2020/11/05	2	28.35	3	28.38	28.40	-1	23,750	0.00%
2020/11/04	13	28.12	2	28.10	28.10	11	23,992	0.05%
2020/11/03	2	27.98	1	28.05	28.10	1	24,295	0.00%
2020/10/30	2.2	27.52	0	0.00	27.55	2.2	24,502	0.01%
2020/10/29	9.1	27.54	1	27.50	27.50	8.1	24,416	0.03%
2020/10/28	5	27.65	10	27.70	27.65	-5	24,577	-0.02%
2020/10/27	3	27.68	10	27.75	27.70	-7	24,763	-0.03%
2020/10/26	3.2	27.80	11	27.75	27.80	-7.8	24,894	-0.03%
2020/10/23	7	27.69	5	27.70	27.75	2	25,043	0.01%
2020/10/22	10	27.68	2	27.65	27.80	8	25,260	0.03%
2020/10/21	5	27.69	0	0.00	27.65	5	25,517	0.02%
2020/10/20	16	27.78	1	27.75	27.70	15	25,763	0.06%
2020/10/19	7	27.72	0	0.00	27.80	7	25,840	0.03%
2020/10/16	5.4	27.74	0	0.00	27.70	5.4	26,062	0.02%
2020/10/15	19.3	27.80	0	0.00	27.75	19.3	26,233	0.07%
2020/10/14	19	28.01	0	0.00	28.00	19	26,361	0.07%
2020/10/13	7	28.12	0	0.00	28.15	7	26,492	0.03%
2020/10/12	3	28.13	38.2	28.01	28.25	-35.2	26,770	-0.13%
2020/10/08	7	27.93	0	0.00	28.00	7	26,916	0.03%
2020/10/07	37	27.95	5	27.90	27.95	32	27,013	0.12%
2020/10/06	11	27.90	0	0.00	27.95	11	27,117	0.04%
2020/10/05	33	27.93	0	0.00	27.80	33	27,188	0.12%
2020/09/30	20	27.89	0	0.00	27.80	20	27,278	0.07%
2020/09/29	12	27.90	19	28.00	27.80	-7	27,367	-0.03%
2020/09/28	27	27.79	2	27.70	27.90	25	27,419	0.09%
2020/09/25	5	27.32	0	0.00	27.45	5	27,437	0.02%
2020/09/24	41	27.11	0	0.00	27.00	41	27,342	0.15%
2020/09/23	40	27.55	5	27.75	27.50	35	26,687	0.13%
2020/09/22	46	27.94	1	27.95	27.85	45	26,163	0.17%
2020/09/21	27.5	28.30	1	28.35	28.20	26.5	25,733	0.10%
2020/09/18	30	28.51	0	0.00	28.45	30	25,577	0.12%
2020/09/17	6	28.58	0	0.00	28.55	6	25,219	0.02%
2020/09/16	5	28.64	0	0.00	28.75	5	25,209	0.02%
2020/09/15	16	28.55	0	0.00	28.65	16	25,323	0.06%
2020/09/14	46	28.62	0	0.00	28.65	46	25,653	0.18%
2020/09/11	23	28.58	4	28.63	28.65	19	25,641	0.07%
2020/09/10	27	28.63	2	28.65	28.75	25	25,499	0.10%
2020/09/09	5.5	28.65	2	28.65	28.75	3.5	25,415	0.01%
2020/09/08	11	28.83	0	0.00	28.85	11	25,333	0.04%
2020/09/07	13	28.74	1	28.70	28.85	12	25,489	0.05%
2020/09/04	20	28.66	5	28.60	28.65	15	25,553	0.06%
2020/09/03	18	28.80	2	28.90	28.90	16	25,240	0.06%
2020/09/02	24.4	28.91	2.6	28.97	28.90	21.8	25,171	0.09%
2020/09/01	25	29.07	12	29.12	29.05	13	24,950	0.05%
2020/08/31	20	29.34	0	29.40	29.25	20	24,540	0.08%
2020/08/28	13.5	29.41	0	0.00	29.40	13.5	24,478	0.05%
2020/08/27	37	29.44	0	0.00	29.40	37	24,516	0.15%
2020/08/26	10	29.52	0	0.00	29.55	10	24,287	0.04%
2020/08/25	22.3	29.57	5	29.55	29.50	17.3	24,164	0.07%
2020/08/24	9	29.56	1	29.60	29.60	8	24,129	0.03%
2020/08/21	15	29.54	1	29.50	29.60	14	24,031	0.06%
2020/08/20	49.3	29.49	15	29.80	29.40	34.3	23,806	0.14%
2020/08/19	31	29.95	1	30.00	29.90	30	23,199	0.13%
2020/08/18	40	29.92	5	29.95	29.95	35	22,898	0.15%
2020/08/17	37	29.98	1	29.95	30.00	36	22,763	0.16%
2020/08/14	27	30.15	1	30.00	30.05	26	22,434	0.12%
2020/08/13	73.9	30.26	0	0.00	30.40	73.9	22,193	0.33%
2020/08/12	12	32.40	25	32.36	32.35	-13	21,244	-0.06%
2020/08/11	13	32.45	4.4	32.50	32.45	8.6	20,911	0.04%
2020/08/10	15	32.45	2	32.48	32.50	13	20,871	0.06%
2020/08/07	1	32.45	5	32.52	32.45	-4	20,842	-0.02%
2020/08/06	10.4	32.31	0	0.00	32.45	10.4	20,618	0.05%
2020/08/05	1	32.25	0	0.00	32.20	1	20,644	0.00%
2020/08/04	0	0.00	0.1	32.25	32.25	-0.1	20,709	0.00%
2020/08/03	21	31.96	4	32.03	32.10	17	20,809	0.08%
2020/07/31	2	32.20	5	32.30	32.35	-3	20,784	-0.01%
2020/07/30	3	32.20	2	32.25	32.35	1	20,763	0.00%
2020/07/29	0	0.00	7.2	32.05	32.20	-7.2	20,772	-0.03%
2020/07/28	13	31.63	0	0.00	31.65	13	21,003	0.06%
2020/07/27	8.1	31.71	0	0.00	31.60	8.1	21,244	0.04%
2020/07/24	2	32.25	0.5	32.20	32.15	1.5	21,410	0.01%
2020/07/23	0	0.00	0	32.65	32.70	0	21,395	0.00%
2020/07/21	0	0.00	0	32.50	32.55	0	21,480	0.00%
2020/07/17	0	0.00	14	32.12	32.25	-14	21,447	-0.07%
2020/07/16	3	31.90	0	0.00	32.15	3	21,627	0.01%
2020/07/15	0	0.00	1.2	32.24	32.15	-1.2	21,502	-0.01%
2020/07/14	2.1	32.10	2	32.15	32.20	0.1	21,428	0.00%
2020/07/10	4	32.16	14.5	32.06	32.00	-10.5	21,779	-0.05%
2020/07/09	0.4	32.10	1	32.10	32.25	-0.7	21,974	0.00%
2020/07/08	0	0.00	5	32.04	32.05	-5	21,952	-0.02%
2020/07/07	0	0.00	10	31.90	32.00	-10	22,004	-0.05%
2020/07/06	0	0.00	36	31.90	31.95	-36	21,866	-0.16%
2020/07/03	10	31.75	3	31.70	31.55	7	21,985	0.03%
2020/07/02	1	31.25	0	0.00	31.55	1	22,111	0.00%
2020/07/01	0	0.00	7	31.32	31.25	-7	22,415	-0.03%
2020/06/30	9	30.94	0	0.00	30.90	9	22,555	0.04%
2020/06/29	38	30.96	1	30.90	30.90	37	22,655	0.16%
2020/06/24	0	0.00	3	31.10	31.25	-3	22,652	-0.01%
2020/06/23	1	31.15	1.2	30.94	31.15	-0.2	22,886	0.00%
2020/06/22	4	31.34	0	0.00	31.15	4	23,174	0.02%
2020/06/19	3	31.40	0	0.00	31.25	3	23,439	0.01%
2020/06/18	3	31.50	3	31.45	31.65	0	23,503	0.00%
2020/06/17	12	31.51	1	31.65	31.70	11	23,987	0.05%
2020/06/16	1	31.50	1	31.70	31.70	0	24,753	0.00%
2020/06/15	4	31.49	1	31.60	31.30	3	25,651	0.01%
2020/06/12	0	0.00	7	31.26	31.50	-7	26,177	-0.03%
2020/06/11	5.1	31.94	0	0.00	31.80	5.1	26,946	0.02%
2020/06/10	16	32.00	2	32.10	32.10	14	27,483	0.05%
2020/06/09	1	31.75	13	31.74	31.85	-12	28,746	-0.04%
2020/06/08	7	31.66	41	31.70	31.80	-34	29,444	-0.12%
2020/06/05	2	31.35	0	0.00	31.50	2	29,588	0.01%
2020/06/04	2	31.38	23	31.46	31.40	-21	30,063	-0.07%
2020/06/03	2	31.30	10	31.43	31.30	-8	30,625	-0.03%
2020/06/02	0	0.00	5	30.85	30.90	-5	30,723	-0.02%
2020/06/01	3	30.80	11	31.00	30.70	-8	30,845	-0.03%
2020/05/29	5	30.44	0	0.00	30.75	5	30,797	0.02%
2020/05/28	21	30.55	1	30.45	30.45	20	30,687	0.07%
2020/05/27	4	30.65	0	0.00	30.70	4	30,920	0.01%
2020/05/26	0	0.00	12	30.70	30.65	-12	31,184	-0.04%
2020/05/25	29	30.34	0	0.00	30.35	29	31,426	0.09%
2020/05/22	16	30.60	19	30.64	30.45	-3	31,683	-0.01%
2020/05/21	6	30.66	4	30.85	31.00	2	31,777	0.01%
2020/05/20	0	0.00	7	30.70	30.80	-7	31,938	-0.02%
2020/05/19	5	30.40	2	30.55	30.55	3	32,048	0.01%
2020/05/18	8	30.08	5	30.08	30.05	3	31,921	0.01%
2020/05/15	15.1	30.25	0	0.00	30.25	15.1	31,903	0.05%
2020/05/14	21	30.17	0	0.00	30.25	21	31,745	0.07%
2020/05/13	9	30.26	0	0.00	30.30	9	31,479	0.03%
2020/05/12	3.2	30.15	1	30.25	30.30	2.2	31,423	0.01%
2020/05/11	2	30.40	5	30.37	30.40	-3	31,335	-0.01%
2020/05/08	1	30.00	4	30.00	30.00	-3	31,225	-0.01%
2020/05/06	2	29.55	5	29.70	29.55	-3	31,182	-0.01%
2020/05/05	4	29.71	8	29.76	29.85	-4	31,078	-0.01%
2020/05/04	14.1	29.33	4	29.46	29.35	10.1	31,018	0.03%
2020/04/30	1	30.10	12	30.27	30.10	-11	30,758	-0.04%
2020/04/29	5	29.86	20	29.93	29.95	-15	30,607	-0.05%
2020/04/28	26	29.26	4	29.16	29.45	22	30,449	0.07%
2020/04/27	6	28.68	0	0.00	28.70	6	30,981	0.02%
2020/04/24	6.1	28.24	4	28.23	28.20	2.1	30,949	0.01%
2020/04/23	7	28.33	0	0.00	28.30	7	30,794	0.02%
2020/04/22	8	28.25	1	28.20	28.30	7	30,595	0.02%
2020/04/21	11	28.50	6	28.59	28.35	5	30,554	0.02%
2020/04/20	29	28.98	1	28.95	28.90	28	30,348	0.09%
2020/04/17	3	29.12	0	0.00	29.05	3	30,489	0.01%
2020/04/16	12	28.73	12	28.78	28.80	0	30,384	0.00%
2020/04/15	4	29.14	46	29.02	29.20	-42	30,187	-0.14%
2020/04/14	6	28.73	5	28.65	28.85	1	30,091	0.00%
2020/04/13	29	28.62	3	28.65	28.60	26	29,827	0.09%
2020/04/10	17.2	29.09	9	29.08	29.15	8.2	29,679	0.03%
2020/04/09	5	28.55	0	0.00	28.50	5	29,497	0.02%
2020/04/08	2	28.43	0	0.00	28.40	2	29,353	0.01%
2020/04/07	6	28.43	5	28.40	28.40	1	29,074	0.00%
2020/04/06	3	28.22	9	28.46	28.45	-6	28,717	-0.02%
2020/04/01	10	28.11	3	28.13	28.05	7	28,288	0.02%
2020/03/31	25	28.37	2	28.45	28.45	23	27,982	0.08%
2020/03/30	8	28.16	7	28.65	28.65	1	27,641	0.00%
2020/03/27	17	28.44	3	28.68	28.65	14	27,360	0.05%
2020/03/26	2	28.10	5	28.08	28.15	-3	27,065	-0.01%
2020/03/25	6.7	28.04	3	28.25	27.95	3.7	26,954	0.01%
2020/03/24	12	27.52	10	27.75	27.35	2	26,639	0.01%
2020/03/23	5	26.97	4	27.04	27.00	1	26,334	0.00%
2020/03/20	48	27.12	24	27.35	27.95	24	25,939	0.09%
2020/03/19	28	26.88	32	27.42	26.40	-4	25,123	-0.02%
2020/03/18	16	27.72	12	28.16	28.00	4	24,282	0.02%
2020/03/17	26	27.93	8	28.24	28.00	18	23,762	0.08%
2020/03/16	13	29.28	2	29.35	29.00	11	22,808	0.05%
2020/03/13	19	28.34	14	29.40	30.00	5	22,027	0.02%
2020/03/12	26	30.30	4	30.49	30.20	22	20,576	0.11%
2020/03/11	16	31.28	3	31.35	31.20	13	19,697	0.07%
2020/03/10	18	31.41	5	31.20	31.35	13	19,364	0.07%
2020/03/09	11	31.73	0	0.00	31.75	11	18,768	0.06%
2020/03/06	3	32.32	0	0.00	32.45	3	18,211	0.02%
2020/03/05	0	0.00	3	32.77	32.90	-3	17,915	-0.02%
2020/03/04	1	32.20	11	32.16	32.35	-10	17,880	-0.06%
2020/03/03	1	32.20	2	32.18	32.25	-1	17,768	-0.01%
2020/03/02	14	31.85	12.5	32.04	31.95	1.5	17,614	0.01%
2020/02/27	7	32.26	12.5	32.22	32.35	-5.5	17,772	-0.03%
2020/02/26	17	32.37	5	32.37	32.35	12	17,513	0.07%
2020/02/25	8	32.61	0	0.00	32.70	8	17,201	0.05%
2020/02/24	7	32.77	0	0.00	32.70	7	17,097	0.04%
2020/02/21	7	33.22	1	33.35	33.20	6	16,873	0.04%
2020/02/20	3	33.35	11	33.62	33.60	-8	16,748	-0.05%
2020/02/19	7	33.36	0	0.00	33.45	7	16,456	0.04%
2020/02/18	6	32.89	10	32.85	32.90	-4	16,293	-0.02%
2020/02/17	2	32.40	0	0.00	32.50	2	16,146	0.01%
2020/02/13	0	0.00	7	32.20	32.20	-7	16,231	-0.04%
2020/02/12	1	32.15	0	0.00	32.10	1	16,323	0.01%
2020/02/11	0	0.00	2	32.10	32.15	-2	16,321	-0.01%
2020/02/10	6	31.59	6	31.58	32.05	0	16,367	0.00%
2020/02/07	3	32.00	0	0.00	32.00	3	16,755	0.02%
2020/02/06	1	32.15	1	32.25	32.35	0	16,688	0.00%
2020/02/05	1	32.00	8.2	31.95	32.00	-7.2	16,648	-0.04%
2020/02/04	8	31.66	9	31.71	31.80	-1	16,630	-0.01%
2020/02/03	15.5	31.21	9	31.52	31.60	6.5	16,721	0.04%
2020/01/31	7	31.75	36	31.63	31.55	-29	16,535	-0.18%
2020/01/30	22.5	31.56	16	31.68	31.20	6.5	16,247	0.04%
2020/01/20	0	0.00	2	32.30	32.35	-2	15,492	-0.01%
2020/01/17	6	32.00	1	32.00	32.10	5	15,325	0.03%
2020/01/16	1	31.80	3	31.87	31.95	-2	15,394	-0.01%
2020/01/15	5	31.85	0	0.00	31.80	5	15,375	0.03%
2020/01/14	4	31.98	11	31.97	32.00	-7	15,350	-0.05%
2020/01/13	1	31.75	23	31.41	31.70	-22	15,252	-0.14%
2020/01/10	0	0.00	13	31.00	30.95	-13	15,099	-0.09%
2020/01/09	0	0.00	5	30.80	30.90	-5	15,035	-0.03%
2020/01/08	1	30.55	12	30.80	30.70	-11	15,052	-0.07%
2020/01/07	0	0.00	2	30.65	30.60	-2	14,864	-0.01%
2020/01/06	1	30.60	3	30.65	30.60	-2	14,981	-0.01%
2020/01/03	2	30.65	5	30.80	30.80	-3	15,003	-0.02%
2020/01/02	1	30.55	1	30.60	30.60	0	15,216	0.00%
2019/12/31	5	30.65	0	0.00	30.60	5	15,258	0.03%
2019/12/30	1	30.80	0	0.00	30.70	1	15,345	0.01%
2019/12/26	4	30.78	0	0.00	30.80	4	15,422	0.03%
2019/12/24	0	0.00	3	30.77	30.80	-3	15,836	-0.02%
2019/12/23	0	0.00	22	30.78	30.85	-22	15,945	-0.14%
2019/12/20	0	0.00	10	30.65	30.55	-10	16,260	-0.06%
2019/12/19	1	30.50	1	30.55	30.55	0	16,133	0.00%
2019/12/18	2	30.60	4	30.60	30.65	-2	16,133	-0.01%
2019/12/16	0	0.00	3	30.40	30.35	-3	16,211	-0.02%
2019/12/13	1	30.30	6	30.32	30.30	-5	16,203	-0.03%
2019/12/12	7	30.18	0	0.00	30.15	7	16,064	0.04%
2019/12/11	16	30.06	5	30.05	30.10	11	16,055	0.07%
2019/12/09	6	30.10	0	0.00	30.15	6	16,160	0.04%
2019/12/06	5	30.05	0	0.00	30.05	5	16,466	0.03%
2019/12/05	3	30.15	2	30.15	30.15	1	16,599	0.01%
2019/12/04	2	30.03	0	0.00	30.15	2	16,578	0.01%
2019/12/03	7	30.09	0	0.00	30.05	7	16,642	0.04%
2019/12/02	2	30.15	5	30.18	30.30	-3	16,547	-0.02%
2019/11/29	5	30.47	0	0.00	30.30	5	16,468	0.03%
2019/11/27	0	0.00	2	30.60	30.70	-2	16,664	-0.01%
2019/11/26	2	30.55	5	30.65	30.40	-3	16,621	-0.02%
2019/11/25	1	30.45	29	30.40	30.40	-28	16,148	-0.17%
2019/11/22	0	0.00	1	30.35	30.40	-1	16,448	-0.01%
2019/11/21	5	30.33	4.2	30.33	30.35	0.8	16,594	0.00%
2019/11/20	2	30.60	0	0.00	30.65	2	16,477	0.01%
2019/11/19	0	0.00	21	30.70	30.70	-21	16,477	-0.13%
2019/11/18	1	30.45	2	30.60	30.70	-1	16,572	-0.01%
2019/11/15	0	0.00	1	30.55	30.55	-1	16,729	-0.01%
2019/11/14	0	0.00	1	30.45	30.40	-1	16,841	-0.01%
2019/11/13	7	30.54	1	30.60	30.50	6	17,151	0.03%
2019/11/12	3	30.50	0	0.00	30.60	3	17,373	0.02%
2019/11/11	0	0.00	16	30.45	30.40	-16	17,674	-0.09%
2019/11/07	36	30.54	5	30.50	30.50	31	18,872	0.16%
2019/11/06	19	30.92	39	30.71	30.65	-20	19,094	-0.10%
2019/11/05	8	30.02	7	30.07	30.20	1	18,911	0.01%
2019/11/04	9	29.72	6	29.87	29.95	3	19,042	0.02%
2019/11/01	10.3	29.70	2	29.63	29.65	8.3	19,112	0.04%
2019/10/31	9	29.92	11	29.97	29.90	-2	19,414	-0.01%
2019/10/30	4	29.70	10	29.80	29.85	-6	19,400	-0.03%
2019/10/29	1	29.60	1	29.65	29.70	0	19,753	0.00%
2019/10/28	1	29.45	0	0.00	29.60	1	19,838	0.01%
2019/10/25	0	0.00	19.5	29.45	29.45	-19.5	19,854	-0.10%
2019/10/24	1	29.45	0	0.00	29.45	1	19,868	0.01%
2019/10/23	0	0.00	5	29.20	29.20	-5	19,771	-0.03%
2019/10/22	1.2	29.07	0	0.00	29.15	1.2	19,743	0.01%
2019/10/21	5	29.00	0	0.00	29.20	5	19,615	0.03%
2019/10/18	0	0.00	1	29.30	29.10	-1	19,606	-0.01%
2019/10/17	5	29.10	0	0.00	29.25	5	19,485	0.03%
2019/10/16	4	29.10	0	0.00	29.15	4	19,500	0.02%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	6.1	29.04	0	0.00	29.15	6.1	19,601	0.03%
2019/10/09	14	29.09	0	0.00	29.00	14	19,613	0.07%
2019/10/08	2	29.23	1	29.20	29.10	1	19,571	0.01%
2019/10/03	3	28.70	0	0.00	28.75	3	19,455	0.02%
2019/10/02	0	0.00	2	28.90	28.80	-2	19,478	-0.01%
2019/09/27	7	28.75	6	28.75	28.75	1	19,232	0.01%
2019/09/26	2	28.88	0	0.00	28.80	2	19,260	0.01%
2019/09/25	7	28.85	0	0.00	28.80	7	19,385	0.04%
2019/09/24	0	0.00	3.5	29.10	29.05	-3.5	19,224	-0.02%
2019/09/23	3	29.15	0	0.00	29.20	3	19,350	0.02%
2019/09/20	2	29.30	0	0.00	29.30	2	19,626	0.01%
2019/09/19	0	0.00	5	29.50	29.45	-5	19,377	-0.03%
2019/09/18	1	29.40	5	29.40	29.55	-4	19,510	-0.02%
2019/09/16	6	29.20	3	29.25	29.20	3	20,392	0.01%
2019/09/12	0	0.00	2	29.35	29.30	-2	20,694	-0.01%
2019/09/11	8.1	29.37	3	29.40	29.50	5.1	21,060	0.02%
2019/09/10	4	29.54	7	29.46	29.55	-3	21,221	-0.01%
2019/09/09	0	0.00	1	29.00	29.20	-1	21,156	0.00%
2019/09/06	1	28.85	11	28.77	28.80	-10	21,301	-0.05%
2019/09/05	1	28.45	11	28.55	28.55	-10	21,661	-0.05%
2019/09/04	2	28.38	0	0.00	28.45	2	22,301	0.01%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	20	28.33	10	28.45	28.45	10	22,721	0.04%
2019/08/30	1	28.30	20	28.55	28.75	-19	22,936	-0.08%
2019/08/29	1	28.05	0	0.00	28.00	1	22,941	0.00%
2019/08/28	20	28.14	0	0.00	28.05	20	23,100	0.09%
2019/08/27	3	27.90	0	0.00	28.00	3	23,257	0.01%
2019/08/26	11	27.95	0	0.00	27.95	11	23,248	0.05%
2019/08/23	1	28.30	2	28.30	28.35	-1	23,248	0.00%
2019/08/22	1.1	28.31	0	0.00	28.25	1.1	23,283	0.00%
2019/08/21	2	28.30	1	28.35	28.15	1	23,701	0.00%
2019/08/20	9	28.36	0	0.00	28.50	9	23,502	0.04%
2019/08/19	17	28.34	0.8	28.50	28.30	16.2	23,381	0.07%
2019/08/16	2	28.10	4	28.21	28.25	-2	23,513	-0.01%
2019/08/15	21	27.84	0	0.00	27.90	21	23,240	0.09%
2019/08/14	4	28.29	0	0.00	28.20	4	23,212	0.02%
2019/08/13	20	28.51	20	28.60	28.50	0	23,053	0.00%
2019/08/12	23	29.10	0	0.00	29.00	23	22,833	0.10%
2019/08/08	8	31.15	0	0.00	31.10	8	22,233	0.04%
2019/08/07	11	31.05	0	0.00	31.05	11	22,093	0.05%
2019/08/06	8	31.06	0	0.00	31.25	8	22,132	0.04%
2019/08/05	5	31.25	0	0.00	31.25	5	22,003	0.02%
2019/08/02	7	31.25	0	0.00	31.35	7	22,128	0.03%
2019/08/01	5	31.70	6	31.65	31.65	-1	22,028	0.00%
2019/07/31	17	31.89	0	0.00	32.10	17	21,946	0.08%
2019/07/30	6	32.11	1	32.10	32.10	5	21,658	0.02%
2019/07/29	25	32.17	1	32.30	32.10	24	21,752	0.11%
2019/07/25	0	0.00	5	32.50	32.25	-5	22,377	-0.02%
2019/07/24	0	0.00	5	32.20	32.20	-5	22,589	-0.02%
2019/07/23	0	0.00	8	32.09	32.10	-8	22,739	-0.04%
2019/07/22	6	32.00	5	32.00	31.90	1	22,798	0.00%
2019/07/17	1	31.75	0	0.00	31.90	1	23,059	0.00%
2019/07/16	0.2	31.85	0	0.00	31.95	0.2	22,928	0.00%
2019/07/15	1	31.70	1	31.90	31.70	0	22,826	0.00%
2019/07/12	0	0.00	2.5	31.93	31.85	-2.5	22,620	-0.01%
2019/07/11	0	0.00	29	31.90	31.85	-29	22,634	-0.13%
2019/07/10	0	0.00	1	31.70	31.60	-1	22,638	0.00%
2019/07/09	24	31.50	11	31.52	31.60	13	22,627	0.06%
2019/07/08	1	31.35	5	31.40	31.40	-4	22,549	-0.02%
2019/07/05	6	31.35	10	31.30	31.40	-4	22,446	-0.02%
2019/07/04	0	0.00	23	31.20	31.20	-23	22,666	-0.10%
2019/07/03	0	0.00	1	31.10	31.15	-1	22,794	0.00%
2019/07/02	1	31.15	4	31.20	31.05	-3	22,795	-0.01%
2019/07/01	1	30.90	0	0.00	30.90	1	22,694	0.00%
2019/06/28	4	30.88	21	31.08	30.90	-17	22,507	-0.08%
2019/06/27	11	30.85	1	31.00	30.85	10	22,245	0.04%
2019/06/26	1	31.00	0	0.00	31.05	1	22,033	0.00%
2019/06/25	0	0.00	1	31.00	30.95	-1	21,987	0.00%
2019/06/21	36	30.83	3	31.15	30.80	33	21,499	0.15%
2019/06/20	3	31.30	0	0.00	31.50	3	20,930	0.01%
2019/06/19	0	0.00	21	31.10	31.25	-21	20,565	-0.10%
2019/06/18	2	30.63	0	0.00	30.80	2	20,233	0.01%
2019/06/17	2	30.78	0	0.00	30.70	2	20,085	0.01%
2019/06/12	23	30.49	0	0.00	30.70	23	19,695	0.12%
2019/06/11	0	0.00	1	31.30	31.30	-1	18,985	-0.01%
2019/06/10	0	0.00	16	31.92	31.95	-16	18,680	-0.09%
2019/06/06	24	31.45	19	31.28	31.70	5	18,549	0.03%
2019/06/04	0	0.00	2	30.90	30.90	-2	18,096	-0.01%
2019/06/03	0	0.00	3	30.95	31.00	-3	17,959	-0.02%
2019/05/31	0	0.00	13	30.89	31.00	-13	17,916	-0.07%
2019/05/29	26	30.29	25	30.55	30.55	1	18,085	0.01%
2019/05/28	6	30.25	0	0.00	30.25	6	18,192	0.03%
2019/05/27	10	30.40	1	30.45	30.50	9	17,988	0.05%
2019/05/24	12	30.51	0	0.00	30.50	12	18,165	0.07%
2019/05/23	1	30.20	26	30.50	30.55	-25	18,274	-0.14%
2019/05/22	0	0.00	10	30.50	30.45	-10	18,092	-0.06%
2019/05/21	0	0.00	8	30.58	30.65	-8	18,227	-0.04%
2019/05/20	0	0.00	5	30.35	30.40	-5	17,962	-0.03%
2019/05/17	0	0.00	2	30.03	30.00	-2	17,796	-0.01%
2019/05/16	16	29.65	0	0.00	29.55	16	17,596	0.09%
2019/05/15	10	29.70	2.3	29.75	29.70	7.7	17,459	0.04%
2019/05/14	9	29.51	0	0.00	29.50	9	17,380	0.05%
2019/05/13	5	29.42	6	29.47	29.50	-1	17,245	-0.01%
2019/05/10	8	29.84	15	29.60	29.60	-7	17,433	-0.04%
2019/05/09	23	29.98	3	29.90	29.90	20	17,412	0.11%
2019/05/08	26	30.20	0	0.00	30.50	26	17,396	0.15%
2019/05/07	15	30.29	2.1	30.42	30.50	12.9	17,436	0.07%
2019/05/02	0	0.00	9	29.99	30.10	-9	17,252	-0.05%
2019/04/30	0	0.00	4	29.49	29.65	-4	16,808	-0.02%
2019/04/29	0	0.00	3	29.22	29.35	-3	16,658	-0.02%
2019/04/26	0	0.00	39	28.84	28.95	-39	16,516	-0.24%
2019/04/25	1	28.65	0	0.00	28.75	1	16,398	0.01%
2019/04/24	37.1	28.56	32	28.62	28.65	5.1	16,312	0.03%
2019/04/23	0	0.00	2	28.10	28.20	-2	16,109	-0.01%
2019/04/22	36	28.08	0	0.00	28.00	36	16,027	0.22%
2019/04/19	0	0.00	2.4	28.10	28.15	-2.4	16,046	-0.02%
2019/04/18	2	28.05	0	0.00	28.20	2	16,242	0.01%
2019/04/12	2	28.20	0	0.00	28.30	2	16,410	0.01%
2019/04/11	0	0.00	2	28.25	28.25	-2	16,431	-0.01%
2019/04/09	0	0.00	1	28.20	28.20	-1	16,663	-0.01%
2019/04/03	5	28.00	0	0.00	28.00	5	16,611	0.03%
2019/04/01	0	0.00	2	28.00	27.90	-2	16,481	-0.01%
2019/03/27	1	28.05	0	0.00	27.95	1	16,107	0.01%
2019/03/25	1	27.80	0	0.00	27.75	1	16,287	0.01%
2019/03/22	0	0.00	5	28.15	28.00	-5	16,101	-0.03%
2019/03/21	1	27.85	9	28.04	28.10	-8	16,210	-0.05%
2019/03/20	6	27.89	6	27.84	28.00	0	16,231	0.00%
2019/03/19	0	0.00	4	28.05	28.00	-4	16,172	-0.02%
2019/03/18	1	27.65	7	27.73	27.85	-6	16,023	-0.04%
2019/03/15	0	0.00	0.4	27.45	27.45	-0.4	15,856	0.00%
2019/03/14	5	27.25	0	0.00	27.30	5	15,768	0.03%
2019/03/12	1	27.40	44	27.40	27.30	-43	15,798	-0.27%
2019/03/11	0	0.00	12	27.20	27.25	-12	15,839	-0.08%
2019/03/07	0	0.00	25	27.00	27.10	-25	16,728	-0.15%
2019/03/06	3	27.05	12	26.95	27.10	-9	17,037	-0.05%
2019/03/05	1	26.90	0	0.00	26.95	1	17,039	0.01%
2019/03/04	2	26.98	0	0.00	27.00	2	16,936	0.01%
2019/02/27	0	0.00	32	27.23	27.25	-32	16,644	-0.19%
2019/02/26	1	27.00	1.4	27.01	27.00	-0.4	16,619	0.00%
2019/02/22	5	26.90	0	0.00	26.95	5	16,466	0.03%
2019/02/20	0	0.00	15	26.90	26.95	-15	16,593	-0.09%
2019/02/19	2	26.80	0	0.00	26.80	2	16,571	0.01%
2019/02/18	0	0.00	35	26.70	26.70	-35	16,645	-0.21%
2019/02/14	4	26.55	0	0.00	26.50	4	16,770	0.02%
2019/02/13	1	26.55	13	26.55	26.55	-12	16,785	-0.07%
2019/02/12	0	0.00	2.5	26.70	26.55	-2.5	16,730	-0.01%
2019/02/11	69	26.53	0	0.00	26.40	69	16,685	0.41%
2019/01/30	10	26.73	0.4	26.70	26.60	9.6	16,491	0.06%
2019/01/29	3	26.40	1	26.60	26.70	2	16,256	0.01%
2019/01/28	1	26.40	0	0.00	26.50	1	16,040	0.01%
2019/01/25	0	0.00	0.4	26.50	26.50	-0.4	15,952	0.00%
2019/01/24	5.2	26.45	0	0.00	26.60	5.2	15,898	0.03%
2019/01/22	0	0.00	12	26.36	26.45	-12	16,113	-0.07%
2019/01/21	6	26.21	4	26.30	26.25	2	16,210	0.01%
2019/01/18	10	26.00	7	26.19	26.10	3	16,482	0.02%
2019/01/16	0	0.00	0	26.10	26.00	0	17,356	0.00%
2019/01/15	6	26.14	1	26.15	26.20	5	17,575	0.03%
2019/01/10	0	0.00	2	25.98	26.10	-2	17,949	-0.01%
2019/01/08	7	25.55	0	0.00	25.50	7	17,927	0.04%
2019/01/04	2	25.23	0	0.00	25.25	2	18,903	0.01%
2019/01/02	13	25.49	0	0.00	25.45	13	20,340	0.06%
2018/12/28	1	25.30	0	0.00	25.95	1	20,647	0.00%
2018/12/26	2	25.28	0	0.00	25.25	2	21,011	0.01%
2018/12/25	1.2	25.41	0	0.00	25.35	1.2	21,122	0.01%
2018/12/24	6	25.47	0	0.00	25.50	6	21,339	0.03%
2018/12/21	4	25.55	0.1	25.70	25.65	3.9	22,143	0.02%
2018/12/20	0	0.00	1	25.65	25.70	-1	22,310	0.00%
2018/12/19	0.2	25.75	0.5	25.75	25.70	-0.3	22,511	0.00%
2018/12/18	1	25.50	0	0.00	25.60	1	22,698	0.00%
2018/12/17	0	0.00	9	25.75	25.80	-9	22,947	-0.04%
2018/12/14	5	25.60	0	0.00	25.65	5	23,284	0.02%
2018/12/12	3	25.75	0.1	25.75	25.70	2.9	23,792	0.01%
2018/12/11	2	25.60	0	0.00	25.75	2	24,002	0.01%
2018/12/06	2	25.75	11	25.80	25.80	-9	24,082	-0.04%
2018/12/05	5	25.90	1	25.90	25.85	4	24,095	0.02%
2018/12/04	0	0.00	5	25.90	26.05	-5	24,225	-0.02%
2018/12/03	3	25.88	0	0.00	25.85	3	24,131	0.01%
2018/11/30	2	25.70	1	26.05	25.60	1	24,032	0.00%
2018/11/29	8	25.89	0	0.00	25.75	8	23,252	0.03%
2018/11/28	0	0.00	3	26.10	26.15	-3	22,946	-0.01%
2018/11/27	4	25.95	0	0.00	25.95	4	22,729	0.02%
2018/11/22	0	0.00	7.8	26.16	26.20	-7.8	22,506	-0.03%
2018/11/21	1	26.25	0	0.00	26.30	1	22,388	0.00%
2018/11/20	8	26.36	0	0.00	26.30	8	22,244	0.04%
2018/11/15	1	26.35	0	0.00	26.40	1	21,940	0.00%
2018/11/14	0	0.00	3	26.40	26.50	-3	21,871	-0.01%
2018/11/12	1	26.40	3	26.45	26.50	-2	21,719	-0.01%
2018/11/08	0	0.00	1	26.50	26.70	-1	22,021	0.00%
2018/11/07	1	26.25	3	26.50	26.50	-2	21,897	-0.01%
2018/11/02	15	26.07	6	26.08	26.25	9	22,698	0.04%
2018/11/01	7	25.78	1	25.85	25.85	6	23,139	0.03%
2018/10/31	6	25.80	3	25.85	26.15	3	23,353	0.01%
2018/10/30	0	0.00	3	25.45	25.45	-3	23,252	-0.01%
2018/10/29	16	25.24	0	0.00	25.30	16	23,454	0.07%
2018/10/26	5	25.50	25	25.58	25.35	-20	23,616	-0.08%
2018/10/25	17	25.52	0	0.00	25.55	17	23,399	0.07%
2018/10/24	8	25.88	1	25.75	26.00	7	23,376	0.03%
2018/10/22	1	26.15	0	0.00	26.15	1	23,096	0.00%
2018/10/19	2	26.23	0	0.00	26.25	2	23,034	0.01%
2018/10/18	2	26.55	0	0.00	26.35	2	22,901	0.01%
2018/10/16	6	26.56	0	0.00	26.60	6	22,691	0.03%
2018/10/15	6	26.61	0	0.00	26.55	6	22,510	0.03%
2018/10/12	15	26.77	11	26.82	27.00	4	22,004	0.02%
2018/10/11	88	26.99	10	26.40	26.50	78	21,453	0.36%
2018/10/09	60	27.60	70.7	27.56	27.55	-10.7	20,649	-0.05%
2018/10/08	42	27.14	0	0.00	27.00	42	20,075	0.21%
2018/10/04	20	27.09	0	0.00	27.30	20	19,341	0.10%
2018/10/03	12	27.10	0.8	27.10	27.10	11.2	18,905	0.06%
2018/10/02	8	27.13	0	0.00	27.15	8	18,896	0.04%
2018/10/01	10	27.75	6	27.72	27.50	4	18,653	0.02%
2018/09/28	0	0.00	1.5	27.42	27.50	-1.5	18,618	-0.01%
2018/09/27	7	27.24	17	27.21	27.30	-10	18,201	-0.05%
2018/09/26	0	0.00	26	27.21	27.30	-26	17,944	-0.14%
2018/09/25	4	27.25	0	0.00	27.30	4	17,847	0.02%
2018/09/20	1	27.00	3	27.03	27.00	-2	17,642	-0.01%
2018/09/19	0	0.00	11.8	26.88	27.00	-11.8	17,714	-0.07%
2018/09/18	0	0.00	6	26.70	26.80	-6	17,619	-0.03%
2018/09/17	0	0.00	50	26.20	26.40	-50	17,314	-0.29%
2018/09/14	5	25.99	1.3	26.02	25.95	3.7	17,104	0.02%
2018/09/13	20	25.93	0	0.00	26.10	20	17,261	0.12%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/11	0	0.00	6	25.98	26.00	-6	17,518	-0.03%
2018/09/10	2	25.80	0	0.00	25.80	2	17,745	0.01%
2018/09/06	0	0.00	1	25.65	25.90	-1	18,201	-0.01%
2018/09/03	3.1	25.61	0	0.00	25.75	3.1	18,749	0.02%
2018/08/31	12	25.78	0	0.00	25.80	12	18,988	0.06%
2018/08/29	1	25.80	0	0.00	25.85	1	19,301	0.01%
2018/08/28	32	25.90	0	0.00	25.90	32	19,401	0.16%
2018/08/27	3	25.90	0	0.00	25.80	3	19,541	0.02%
2018/08/24	0	0.00	2	26.00	26.00	-2	19,728	-0.01%
2018/08/23	1	25.90	0	0.00	26.10	1	20,727	0.00%
2018/08/22	0	0.00	2	25.83	25.95	-2	21,190	-0.01%
2018/08/21	1	25.65	0	0.00	25.85	1	21,207	0.00%
2018/08/20	2	25.50	0	0.00	25.50	2	21,235	0.01%
2018/08/17	4	25.60	0	0.00	25.55	4	21,188	0.02%
2018/08/16	5	25.34	0	0.00	25.35	5	21,212	0.02%
2018/08/15	2	25.80	0	0.00	25.60	2	20,984	0.01%
2018/08/14	0	0.00	3	26.05	26.00	-3	20,802	-0.01%
2018/08/13	0	0.00	1	26.25	26.15	-1	20,934	0.00%
2018/08/10	0	0.00	4	26.26	26.35	-4	20,884	-0.02%
2018/08/09	8	26.06	4	26.10	26.05	4	20,807	0.02%
2018/08/08	5	27.34	1	27.40	27.35	4	20,242	0.02%
2018/08/07	2	27.30	0	0.00	27.30	2	19,791	0.01%
2018/08/06	6	27.32	10	27.45	27.30	-4	19,509	-0.02%
2018/08/03	0	0.00	23	27.45	27.35	-23	19,296	-0.12%
2018/08/02	2	27.40	6	27.47	27.35	-4	19,020	-0.02%
2018/08/01	5	27.30	6	27.34	27.45	-1	18,801	-0.01%
2018/07/31	3	27.22	0	0.00	27.25	3	18,719	0.02%
2018/07/30	1	27.25	0	0.00	27.25	1	18,311	0.01%
2018/07/27	6	27.28	0	0.00	27.25	6	18,238	0.03%
2018/07/26	1	27.35	0	0.00	27.35	1	18,172	0.01%
2018/07/25	21	27.16	2	27.18	27.20	19	18,263	0.10%
2018/07/24	3	27.02	0	0.00	27.10	3	18,258	0.02%
2018/07/23	10	27.00	0	0.00	26.95	10	18,223	0.05%
2018/07/19	0	0.00	3	27.10	26.85	-3	18,344	-0.02%
2018/07/17	1	26.80	0	0.00	26.95	1	18,668	0.01%
2018/07/16	0	0.00	3.1	27.04	26.80	-3.1	18,590	-0.02%
2018/07/13	0	0.00	3	26.90	27.00	-3	18,701	-0.02%
2018/07/12	0	0.00	1	26.85	26.85	-1	18,855	-0.01%
2018/07/09	0	0.00	2	26.65	26.55	-2	18,686	-0.01%
2018/07/05	5	26.50	0	0.00	26.50	5	18,587	0.03%
2018/07/04	3	26.45	0	0.00	26.50	3	18,733	0.02%
2018/06/29	0	0.00	2	26.83	26.90	-2	18,714	-0.01%
2018/06/25	2	26.45	0	0.00	26.55	2	17,988	0.01%
2018/06/22	0	0.00	11	26.60	26.60	-11	17,990	-0.06%
2018/06/19	1	26.40	0	0.00	26.35	1	17,676	0.01%
2018/06/15	1	26.50	0	0.00	26.75	1	17,378	0.01%
2018/06/13	5	26.70	0	0.00	26.75	5	16,862	0.03%
2018/06/12	1	26.75	0	0.00	26.75	1	16,992	0.01%
2018/06/06	0	0.00	8	27.36	27.40	-8	16,447	-0.05%
2018/06/05	0	0.00	10	27.35	27.35	-10	16,212	-0.06%
2018/06/04	0	0.00	4	27.05	27.10	-4	16,018	-0.02%
2018/05/31	2	26.25	0	0.00	26.25	2	15,814	0.01%
2018/05/30	1	26.25	0	0.00	26.35	1	14,888	0.01%
2018/05/28	0	0.00	0	27.00	27.15	0	14,386	0.00%
2018/05/25	4	26.85	0	0.00	26.85	4	14,436	0.03%
2018/05/24	2	26.85	0	0.00	27.05	2	14,362	0.01%
2018/05/22	4	26.85	0	0.00	26.80	4	14,404	0.03%
2018/05/21	0	0.00	1.1	26.90	27.00	-1.1	14,468	-0.01%
2018/05/18	0	0.00	1	26.50	26.70	-1	14,358	-0.01%
2018/05/14	4	26.53	3	26.53	26.50	1	14,728	0.01%
2018/05/08	0	0.00	3	26.25	26.20	-3	14,534	-0.02%
2018/05/04	6	25.89	1	25.90	25.80	5	14,377	0.03%
2018/04/30	0	0.00	1	26.25	26.25	-1	14,330	-0.01%
2018/04/25	6	25.83	2	26.00	26.00	4	14,759	0.03%
2018/04/24	1	25.85	1	25.85	25.90	0	15,016	0.00%
2018/04/23	0	0.00	2	25.80	25.80	-2	14,880	-0.01%
2018/04/18	7	25.24	0	0.00	25.20	7	15,220	0.05%
2018/04/17	9	25.43	0	0.00	25.35	9	15,217	0.06%
2018/04/13	1	25.55	0	0.00	25.60	1	15,612	0.01%
2018/04/10	3	25.30	0	0.00	25.65	3	15,774	0.02%
2018/04/02	0	0.00	2	25.35	25.35	-2	15,708	-0.01%
2018/03/29	3	25.05	0	0.00	25.05	3	15,608	0.02%
2018/03/28	2	25.10	0	0.00	25.05	2	15,312	0.01%
2018/03/26	2	25.05	2	25.13	25.15	0	15,074	0.00%
2018/03/23	2	25.20	1.5	25.17	25.20	0.5	15,063	0.00%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/21	2	25.35	0	0.00	25.35	2	14,895	0.01%
2018/03/20	4	25.35	0	0.00	25.35	4	15,086	0.03%
2018/03/19	5	25.34	0	0.00	25.45	5	15,040	0.03%
2018/03/07	2	24.55	0	0.00	24.50	2	14,924	0.01%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/02/27	0	0.00	0.3	24.95	24.95	-0.3	15,200	0.00%
2018/02/21	0	0.00	0.3	24.70	24.70	-0.3	15,238	0.00%
2018/02/12	2	24.00	0	0.00	24.15	2	15,114	0.01%
2018/02/09	1	23.95	0	0.00	23.95	1	14,961	0.01%
2018/02/06	3	24.17	0	0.00	24.00	3	14,471	0.02%
2018/02/05	2	25.00	0	0.00	25.00	2	13,932	0.01%
2018/01/29	0	0.00	5	25.70	25.70	-5	13,726	-0.04%
2018/01/26	0	0.00	0.6	25.45	25.60	-0.6	13,693	0.00%
2018/01/24	0	0.00	8	25.10	25.30	-8	13,653	-0.06%
2018/01/22	1.1	25.35	6	25.38	25.50	-4.9	13,529	-0.04%
2018/01/19	0	0.00	0.7	25.45	25.55	-0.7	13,456	-0.01%
2018/01/18	0	0.00	4	25.68	25.80	-4	13,177	-0.03%
2018/01/16	5	25.95	29	25.93	25.85	-24	12,568	-0.19%
2018/01/15	0	0.00	2	25.70	25.95	-2	12,169	-0.02%
2018/01/12	0	0.00	1	25.50	25.35	-1	11,888	-0.01%
2018/01/10	0	0.00	3	25.12	25.35	-3	11,800	-0.03%
2018/01/09	0	0.00	1	25.05	25.00	-1	11,545	-0.01%
2018/01/08	0	0.00	18.1	25.09	25.15	-18.1	11,383	-0.16%
2018/01/05	0	0.00	37	24.70	24.90	-37	11,178	-0.33%
2018/01/04	0	0.00	1	24.55	24.60	-1	11,052	-0.01%
2018/01/03	0	24.40	0	0.00	24.50	0	11,122	0.00%