漢翔 (2634)-群益金鼎-大甲券商分點個股進出

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

漢翔

(2634)

可現股當沖

股價
57.1
漲跌
▼0.7
漲幅
-1.21%
成交量
25,381張
產業
上市航運類股
688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

漢翔 (2634)籌碼相關－群益金鼎-大甲券商分點個股進出

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

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/24	19.1	57.53	9.6	57.61	57.10	9.5	13,958	0.07%
2024/04/23	13	57.76	11	56.76	57.80	2	13,656	0.01%
2024/04/22	24	57.44	25	57.20	56.10	-1	13,472	-0.01%
2024/04/19	12.6	58.18	21.1	58.75	57.60	-8.5	13,470	-0.06%
2024/04/18	17	57.74	25	58.18	58.70	-8	12,973	-0.06%
2024/04/17	10	55.93	19.1	56.07	55.80	-9.1	12,495	-0.07%
2024/04/16	33.1	56.30	19	57.30	55.40	14.1	12,617	0.11%
2024/04/15	80	58.90	83.1	58.91	58.00	-3.1	12,092	-0.03%
2024/04/12	4	56.75	10.2	56.72	56.80	-6.2	11,131	-0.06%
2024/04/11	18.5	56.44	8.1	56.85	55.80	10.4	11,010	0.09%
2024/04/10	19.2	57.66	19	57.72	56.80	0.2	10,635	0.00%
2024/04/09	34	56.03	62.4	56.35	57.50	-28.4	9,678	-0.29%
2024/04/08	8	52.91	4	52.90	53.00	4	8,809	0.05%
2024/04/03	2.1	53.88	20	53.83	53.70	-17.9	8,809	-0.20%
2024/04/02	24	53.91	18	53.94	54.30	6	8,725	0.07%
2024/04/01	28	54.14	59.2	54.15	54.40	-31.2	8,554	-0.36%
2024/03/29	19	52.79	7	52.69	52.60	12	8,247	0.15%
2024/03/28	81	53.56	52.3	53.13	52.60	28.7	8,231	0.35%
2024/03/27	43	52.06	64.6	52.63	53.20	-21.6	7,646	-0.28%
2024/03/26	14	49.82	21	49.66	49.65	-7	7,194	-0.10%
2024/03/25	0	0.00	4.2	50.69	50.40	-4.2	7,200	-0.06%
2024/03/22	11	49.83	22.2	49.78	50.30	-11.2	7,172	-0.16%
2024/03/21	0.5	48.20	7	48.55	48.70	-6.5	6,957	-0.09%
2024/03/20	4	47.96	4	48.15	47.95	0	6,979	0.00%
2024/03/19	18	48.76	2	48.70	48.60	16	6,984	0.23%
2024/03/18	18.1	48.13	0	0.00	48.40	18.1	7,276	0.25%
2024/03/15	5	47.75	0	0.00	47.55	5	7,377	0.07%
2024/03/14	2	47.10	0	0.00	47.15	2	7,313	0.03%
2024/03/13	2	47.73	3	47.55	47.55	-1	7,365	-0.01%
2024/03/12	0	0.00	1.1	47.82	48.15	-1.1	7,418	-0.01%
2024/03/11	11	47.78	2	47.55	47.55	9	7,409	0.12%
2024/03/08	11.6	47.39	9	47.51	47.10	2.6	7,416	0.04%
2024/03/07	4.3	48.48	2	48.45	48.30	2.3	7,380	0.03%
2024/03/06	2	49.18	0	0.00	48.90	2	7,391	0.03%
2024/03/05	3	49.38	0.3	49.55	49.45	2.8	7,401	0.04%
2024/03/04	0	0.00	65	49.93	49.80	-65	7,410	-0.88%
2024/03/01	0	0.00	12	49.71	49.60	-12	7,433	-0.16%
2024/02/29	2	49.48	1	49.70	49.65	1	7,682	0.01%
2024/02/27	7	49.18	2	49.00	48.90	5	8,222	0.06%
2024/02/26	6	49.61	3	49.57	49.75	3	8,200	0.04%
2024/02/23	4	48.63	2	48.50	48.40	2	8,159	0.02%
2024/02/22	1.2	49.11	1	49.00	49.25	0.2	8,163	0.00%
2024/02/21	1	49.00	17	49.04	49.10	-16	8,207	-0.19%
2024/02/19	2	49.40	1.5	49.50	49.45	0.5	8,342	0.01%
2024/02/16	1.3	49.19	1	49.35	49.30	0.3	8,393	0.00%
2024/02/15	12	48.85	1	48.95	49.20	11	8,522	0.13%
2024/02/05	5	47.90	0	0.00	48.10	5	8,533	0.06%
2024/02/02	14.5	48.56	5	48.20	48.25	9.5	8,539	0.11%
2024/02/01	3	48.75	4	49.00	48.85	-1	8,508	-0.01%
2024/01/31	6.3	49.18	0	0.00	49.20	6.3	8,619	0.07%
2024/01/30	3	49.90	5	49.92	49.80	-2	8,825	-0.02%
2024/01/29	7	50.04	0	0.00	50.20	7	8,876	0.08%
2024/01/25	1	50.10	0	0.00	50.10	1	9,076	0.01%
2024/01/24	0	0.00	4	50.75	50.50	-4	9,094	-0.04%
2024/01/23	1	50.10	3	50.30	50.20	-2	9,120	-0.02%
2024/01/22	4.3	50.02	0.5	50.10	49.90	3.8	9,131	0.04%
2024/01/19	6	50.03	0	0.00	49.95	6	9,129	0.07%
2024/01/18	1	49.60	1.5	49.90	49.80	-0.5	9,208	-0.01%
2024/01/17	2	50.90	0	0.00	50.20	2	9,224	0.02%
2024/01/16	11.2	51.28	4	51.38	51.30	7.2	9,252	0.08%
2024/01/15	45	53.35	7	52.94	52.10	38	9,218	0.41%
2024/01/12	5	52.86	26	52.98	53.00	-21	8,866	-0.24%
2024/01/11	9	50.81	12	51.30	52.00	-3	8,723	-0.03%
2024/01/10	18.3	51.91	21	52.58	51.60	-2.8	8,783	-0.03%
2024/01/09	19.5	51.97	1	51.60	51.50	18.5	8,630	0.21%
2024/01/08	6	54.05	16	54.13	53.70	-10	8,428	-0.12%
2024/01/05	4	53.80	19.5	54.01	54.20	-15.5	8,203	-0.19%
2024/01/04	9	53.06	5	52.88	52.70	4	8,070	0.05%
2024/01/03	4.4	53.01	0	0.00	52.70	4.4	8,366	0.05%
2024/01/02	2	53.65	4	53.68	53.60	-2	8,328	-0.02%
2023/12/29	5	53.34	39	53.54	53.60	-34	8,357	-0.41%
2023/12/28	1	53.10	19	53.11	53.10	-18	8,331	-0.22%
2023/12/27	10.3	52.71	1	53.10	52.80	9.3	8,352	0.11%
2023/12/26	8	53.31	6	53.00	53.00	2	8,419	0.02%
2023/12/25	9	53.14	25	53.29	53.30	-16	8,402	-0.19%
2023/12/22	0.3	52.20	5	52.40	52.30	-4.7	8,360	-0.06%
2023/12/21	20	52.91	24	52.92	52.10	-4	8,547	-0.05%
2023/12/20	0	0.00	6	52.60	52.70	-6	8,441	-0.07%
2023/12/19	12	51.53	3	52.20	52.00	9	8,505	0.11%
2023/12/18	14	52.79	3.1	52.80	52.80	10.9	8,579	0.13%
2023/12/15	0	0.00	13	52.73	52.50	-13	8,674	-0.15%
2023/12/14	29	52.09	2	52.35	52.00	27	8,797	0.31%
2023/12/13	42	53.17	8	52.95	51.90	34	8,952	0.38%
2023/12/12	9	52.42	18.1	52.82	52.70	-9.1	8,927	-0.10%
2023/12/11	5	51.58	0	0.00	51.50	5	9,025	0.06%
2023/12/08	6	51.63	2	52.15	51.50	4	9,174	0.04%
2023/12/07	7	52.89	8.1	53.14	52.20	-1.1	9,367	-0.01%
2023/12/06	2	52.20	7	52.14	52.00	-5	10,039	-0.05%
2023/12/05	2	52.50	1	52.60	52.40	1	10,377	0.01%
2023/12/04	12	52.78	11	52.75	53.10	1	10,439	0.01%
2023/12/01	1	52.10	1	52.40	52.30	0	10,463	0.00%
2023/11/30	4	51.53	5.1	51.50	51.80	-1.1	10,729	-0.01%
2023/11/29	1	51.90	3	52.07	51.90	-2	11,055	-0.02%
2023/11/28	0	0.00	9	51.94	52.30	-9	11,478	-0.08%
2023/11/27	7	52.57	1	52.10	51.60	6	11,941	0.05%
2023/11/24	28	52.34	63.8	52.87	52.60	-35.8	11,969	-0.30%
2023/11/22	0	50.90	12	51.11	50.70	-12	13,177	-0.09%
2023/11/21	1.1	50.81	0	0.00	50.60	1.1	14,097	0.01%
2023/11/20	1	50.80	14	51.11	51.20	-13	15,292	-0.09%
2023/11/17	20	50.46	11	50.44	50.40	9	16,846	0.05%
2023/11/16	14	49.82	14	50.01	50.40	0	16,958	0.00%
2023/11/15	5	49.40	8	49.60	49.25	-3	16,884	-0.02%
2023/11/14	2	49.78	4	50.04	49.25	-2	16,885	-0.01%
2023/11/13	2	48.70	4	49.39	49.15	-2	16,852	-0.01%
2023/11/10	17.1	48.76	3	48.73	48.55	14.1	16,862	0.08%
2023/11/09	3	49.35	1	49.20	49.10	2	16,918	0.01%
2023/11/08	12.2	49.67	16	49.70	49.50	-3.8	17,049	-0.02%
2023/11/07	16.4	49.81	2	49.65	49.35	14.4	17,126	0.08%
2023/11/06	43.1	52.23	2	51.70	51.60	41.1	17,057	0.24%
2023/11/03	6	51.62	35	51.52	51.80	-29	17,234	-0.17%
2023/11/02	0	0.00	3.3	50.02	50.10	-3.3	17,601	-0.02%
2023/11/01	1	48.35	1	48.70	48.70	0	17,693	0.00%
2023/10/31	6.3	49.61	7	48.55	48.55	-0.7	17,832	0.00%
2023/10/27	6	50.45	5	50.30	50.10	1	18,128	0.01%
2023/10/26	1	50.80	2	50.15	50.00	-1	18,398	-0.01%
2023/10/25	3	50.60	2	50.80	50.50	1	18,384	0.01%
2023/10/24	3	49.82	0	0.00	50.10	3	18,391	0.02%
2023/10/23	2	48.25	0	0.00	48.40	2	18,373	0.01%
2023/10/20	3	48.63	13	49.13	48.45	-10	18,464	-0.05%
2023/10/19	3	49.19	5	49.69	49.80	-2	18,502	-0.01%
2023/10/18	24.3	50.42	70	49.82	49.30	-45.7	18,654	-0.24%
2023/10/17	32.8	52.58	9	53.58	51.60	23.8	18,695	0.13%
2023/10/16	3	54.33	17	53.80	53.70	-14	18,661	-0.08%
2023/10/13	7	54.66	7	54.39	54.70	0	18,861	0.00%
2023/10/12	0	0.00	1	54.20	54.30	-1	19,063	-0.01%
2023/10/11	15	54.97	21	55.84	53.90	-6	19,196	-0.03%
2023/10/06	2	53.50	0	0.00	53.80	2	19,075	0.01%
2023/10/05	26.2	53.61	7	53.70	53.60	19.2	19,149	0.10%
2023/10/04	13.1	53.30	5	53.40	53.30	8.1	19,196	0.04%
2023/10/03	7	54.51	0	0.00	54.20	7	19,333	0.04%
2023/10/02	7	55.10	23	54.96	55.00	-16	19,460	-0.08%
2023/09/28	3	54.80	12	54.80	54.90	-9	19,648	-0.05%
2023/09/27	35	54.31	4	54.53	54.40	31	20,053	0.15%
2023/09/26	14.2	55.12	0	0.00	54.60	14.2	20,131	0.07%
2023/09/25	4	56.73	9	56.82	56.70	-5	20,174	-0.02%
2023/09/22	10.1	55.68	3	55.83	55.70	7.1	20,194	0.04%
2023/09/21	13	55.11	11	55.41	55.50	2	20,340	0.01%
2023/09/20	10	56.04	4	56.38	56.00	6	20,661	0.03%
2023/09/19	21	56.92	23.6	56.88	56.20	-2.6	20,917	-0.01%
2023/09/18	13	58.45	7	58.84	57.60	6	21,299	0.03%
2023/09/15	62.3	58.44	8	58.44	58.00	54.3	22,514	0.24%
2023/09/14	21	59.62	8	59.21	59.20	13	24,361	0.05%
2023/09/13	5.3	59.98	2	60.15	59.90	3.3	25,282	0.01%
2023/09/12	32	61.24	7	60.79	60.50	25	25,608	0.10%
2023/09/11	45	62.36	46	62.03	60.80	-1	25,750	0.00%
2023/09/08	13	61.02	13	61.58	61.90	0	25,155	0.00%
2023/09/07	5	60.40	2	60.55	60.40	3	24,936	0.01%
2023/09/06	8	60.14	14	60.31	60.30	-6	25,092	-0.02%
2023/09/05	32	59.99	40	60.04	59.50	-8	25,246	-0.03%
2023/09/04	28	61.85	6	61.47	61.30	22	25,481	0.09%
2023/09/01	11	62.12	45.1	62.63	62.40	-34.1	25,566	-0.13%
2023/08/31	32.1	62.26	93	62.29	62.00	-60.9	25,428	-0.24%
2023/08/30	22	61.06	20	61.39	61.60	2	25,425	0.01%
2023/08/29	35	60.39	113.3	60.09	61.50	-78.3	25,440	-0.31%	大賣/
2023/08/28	88.3	62.16	54	62.08	61.00	34.3	24,866	0.14%
2023/08/25	59	61.09	71	61.21	60.30	-12	23,852	-0.05%
2023/08/24	96	61.13	92.3	61.68	61.40	3.7	23,172	0.02%
2023/08/23	46	59.43	47	59.57	59.00	-1	22,194	0.00%
2023/08/22	10	54.88	10	55.43	55.50	0	20,868	0.00%
2023/08/21	11	55.43	8	55.46	55.50	3	20,986	0.01%
2023/08/18	2	55.20	10	55.08	54.70	-8	21,567	-0.04%
2023/08/17	11.1	54.59	9	54.23	55.10	2.1	22,073	0.01%
2023/08/16	10	53.90	0	0.00	53.80	10	22,699	0.04%
2023/08/15	12	54.03	17	53.84	53.90	-5	23,079	-0.02%
2023/08/14	15	54.96	11	54.22	54.00	4	23,352	0.02%
2023/08/11	36	56.97	11	56.82	56.80	25	23,780	0.11%
2023/08/10	12	58.02	26	57.97	58.00	-14	23,730	-0.06%
2023/08/09	18	57.97	20	57.92	58.30	-2	23,730	-0.01%
2023/08/08	25.1	58.20	25.1	58.39	57.80	0	23,855	0.00%
2023/08/07	8	56.30	11	56.38	57.20	-3	23,996	-0.01%
2023/08/04	13	55.94	7.3	55.96	56.10	5.7	24,323	0.02%
2023/08/02	12	55.16	12	55.53	55.20	0	24,828	0.00%
2023/08/01	18	55.25	2	55.00	54.80	16	25,063	0.06%
2023/07/31	19.2	55.60	13.5	55.48	55.50	5.7	25,683	0.02%
2023/07/28	14.2	53.83	3	53.77	53.80	11.2	26,100	0.04%
2023/07/27	0.5	54.69	9	54.53	54.50	-8.5	27,285	-0.03%
2023/07/26	9	53.70	5	54.20	53.40	4	28,078	0.01%
2023/07/25	9	53.52	7	53.63	54.00	2	29,699	0.01%
2023/07/24	17	53.51	30	54.06	53.50	-13	31,348	-0.04%
2023/07/21	28	55.31	25	55.26	54.40	3	32,211	0.01%
2023/07/20	6	56.00	12	55.15	55.70	-6	34,259	-0.02%
2023/07/19	25	54.17	11	54.46	53.70	14	35,118	0.04%
2023/07/18	41.3	53.92	25	53.75	53.50	16.3	35,969	0.05%
2023/07/17	14	54.74	7	54.83	54.80	7	36,519	0.02%
2023/07/14	7	55.91	4	56.10	55.70	3	37,088	0.01%
2023/07/13	22.3	56.55	5	56.70	56.10	17.3	38,925	0.04%
2023/07/12	11.2	57.54	16	57.31	57.20	-4.8	41,165	-0.01%
2023/07/11	10.5	57.96	5	58.00	57.70	5.5	43,826	0.01%
2023/07/10	59.5	58.85	4	58.50	58.30	55.5	45,283	0.12%
2023/07/07	15	59.03	10	59.28	59.40	5	46,632	0.01%
2023/07/06	23	60.72	9	60.27	60.20	14	47,102	0.03%
2023/07/05	28	62.30	27	62.57	61.90	1	47,378	0.00%
2023/07/04	20	61.37	28	61.62	61.30	-8	47,089	-0.02%
2023/07/03	20	60.39	19	60.71	61.40	1	47,026	0.00%
2023/06/30	5	60.08	4	60.05	60.00	1	46,820	0.00%
2023/06/29	39	61.00	35	60.61	60.50	4	46,813	0.01%
2023/06/28	47	60.50	29	60.91	60.70	18	46,669	0.04%
2023/06/27	41.4	59.91	26	59.87	59.30	15.4	46,754	0.03%
2023/06/26	99	62.05	47	61.60	60.70	52	47,177	0.11%
2023/06/21	148	64.95	88	64.70	63.40	60	46,949	0.13%	大買/
2023/06/20	110	64.66	143	64.63	65.00	-33	45,875	-0.07%	大買/大賣/
2023/06/19	22	62.12	71.4	62.43	63.90	-49.4	43,882	-0.11%
2023/06/16	24	57.91	74	58.09	58.10	-50	42,910	-0.12%
2023/06/15	31.8	55.77	42	55.67	57.30	-10.2	42,614	-0.02%
2023/06/14	21	56.36	4	56.65	56.00	17	42,368	0.04%
2023/06/13	5	56.74	5	57.06	56.60	0	42,460	0.00%
2023/06/12	37	56.72	17	56.95	56.50	20	42,670	0.05%
2023/06/09	26	57.65	16	57.61	57.50	10	42,840	0.02%
2023/06/08	34	57.86	78	57.83	57.70	-44	43,055	-0.10%
2023/06/07	20	57.20	16	57.59	57.50	4	42,805	0.01%
2023/06/06	24	56.88	8	57.61	56.40	16	43,073	0.04%
2023/06/05	53	57.33	141	57.42	57.30	-88	43,876	-0.20%	大賣/
2023/06/02	31	56.32	43	56.26	56.30	-12	43,546	-0.03%
2023/06/01	20	55.28	19	55.35	55.30	1	43,401	0.00%
2023/05/31	16	55.11	26	55.05	55.40	-10	43,443	-0.02%
2023/05/30	31	54.99	6	55.33	54.80	25	43,459	0.06%
2023/05/29	22	55.89	19.7	55.84	55.80	2.3	43,343	0.01%
2023/05/26	18	55.02	23	55.07	54.80	-5	43,222	-0.01%
2023/05/25	16	56.13	55	55.94	56.00	-39	43,100	-0.09%
2023/05/24	68	57.19	58.3	57.31	56.70	9.7	43,064	0.02%
2023/05/23	43	56.85	41	57.08	56.70	2	42,899	0.00%
2023/05/22	47	56.43	89	56.17	56.90	-42	42,593	-0.10%
2023/05/19	50	55.04	23.5	54.73	54.20	26.5	42,282	0.06%
2023/05/18	35	54.82	30	55.01	54.50	5	42,021	0.01%
2023/05/17	31	55.10	32	55.04	55.00	-1	41,789	0.00%
2023/05/16	17.1	53.74	24	53.73	53.70	-7	41,378	-0.02%
2023/05/15	29	53.75	18	53.52	53.70	11	41,725	0.03%
2023/05/12	9	53.17	20	53.59	54.40	-11	43,241	-0.03%
2023/05/11	39.2	53.70	29	53.43	54.00	10.1	43,592	0.02%
2023/05/10	19	55.15	18.4	55.81	55.30	0.6	43,073	0.00%
2023/05/09	90.1	55.08	8.1	54.87	54.50	82	42,634	0.19%
2023/05/08	49	56.80	40	56.79	56.60	9	42,096	0.02%
2023/05/05	40.1	56.68	18	56.89	56.40	22.1	41,801	0.05%
2023/05/04	56	58.02	18	57.66	57.60	38	41,148	0.09%
2023/05/03	34	58.44	52	58.48	58.70	-18	40,545	-0.04%
2023/05/02	65.1	58.30	35	58.15	57.40	30.1	39,311	0.08%
2023/04/28	81	58.83	114	58.47	58.00	-33	38,504	-0.09%	大賣/
2023/04/27	122	56.91	159	57.56	57.50	-37	36,822	-0.10%	大買/大賣/
2023/04/26	65	55.42	69	55.45	55.90	-4	35,055	-0.01%
2023/04/25	154	57.23	134	57.02	56.40	20	34,075	0.06%	大買/大賣/
2023/04/24	29	55.92	105.4	56.67	57.50	-76.4	31,803	-0.24%	大賣/
2023/04/21	56	54.04	62.1	54.49	54.70	-6.1	30,689	-0.02%
2023/04/20	90	54.85	102	54.71	54.40	-12	29,705	-0.04%	大賣/
2023/04/19	96	56.21	40	56.42	56.60	56	28,932	0.19%
2023/04/18	145.9	57.25	113.1	56.55	55.90	32.8	28,155	0.12%	大買/大賣/
2023/04/17	151.4	57.32	83.4	57.33	58.00	68	26,225	0.26%	大買/
2023/04/14	151	54.63	114	54.23	54.20	37	23,870	0.16%	大買/大賣/
2023/04/13	51	51.18	269	52.43	52.90	-218	21,249	-1.03%	大賣/鉅額交易
2023/04/12	61	47.36	317.9	47.43	48.15	-256.9	20,124	-1.28%	大賣/鉅額交易
2023/04/11	99	43.95	39.2	44.44	43.80	59.8	18,629	0.32%
2023/04/10	37	43.49	118.2	44.13	44.30	-81.2	18,055	-0.45%	大賣/
2023/04/07	26	42.23	24	42.43	42.40	2	17,575	0.01%
2023/04/06	4	42.03	3	42.05	42.00	1	17,668	0.01%
2023/03/31	41	41.65	12	41.62	41.65	29	17,716	0.16%
2023/03/30	16	41.65	41	41.75	41.85	-25	17,689	-0.14%
2023/03/29	18	41.55	12	41.53	41.55	6	17,597	0.03%
2023/03/28	191	41.82	16	41.50	41.20	175	17,588	1.00%	大買/鉅額交易
2023/03/27	17	43.66	46	43.96	43.20	-29	17,093	-0.17%
2023/03/24	89	42.00	152.4	42.02	42.45	-63.4	16,439	-0.39%	大賣/
2023/03/23	13	41.60	39.4	41.59	41.75	-26.4	16,380	-0.16%
2023/03/22	22	40.88	41	40.82	40.85	-19	16,148	-0.12%
2023/03/21	19	41.29	17	41.30	41.00	2	16,101	0.01%
2023/03/20	31	40.69	29	40.98	41.00	2	16,040	0.01%
2023/03/17	12	40.35	8	40.34	40.25	4	16,072	0.02%
2023/03/16	7.2	40.21	3	40.38	40.20	4.2	16,215	0.03%
2023/03/15	23	40.93	14.3	40.99	41.00	8.7	16,594	0.05%
2023/03/14	39	39.43	86.1	40.11	39.85	-47.1	16,663	-0.28%
2023/03/13	126.6	38.87	60.3	39.28	38.95	66.3	17,010	0.39%	大買/
2023/03/10	65	40.82	29	41.44	40.90	36	17,105	0.21%
2023/03/09	34	41.28	48	41.58	42.05	-14	17,023	-0.08%
2023/03/08	36	41.17	57.2	41.32	41.00	-21.1	16,777	-0.13%
2023/03/07	8.1	38.98	67	39.17	39.40	-59	16,726	-0.35%
2023/03/06	24	38.81	14	38.91	38.65	10	16,633	0.06%
2023/03/03	4	38.17	40.1	38.63	38.40	-36	16,513	-0.22%
2023/03/02	38	37.71	11.1	37.82	37.85	27	16,435	0.16%
2023/03/01	20.3	37.95	14	38.14	38.00	6.3	16,423	0.04%
2023/02/24	12	38.66	27	38.76	38.50	-15	16,568	-0.09%
2023/02/23	3	39.03	1	38.90	39.20	2	16,400	0.01%
2023/02/22	3	38.60	17.5	38.91	39.20	-14.5	16,303	-0.09%
2023/02/21	53	39.07	32.1	39.13	38.80	20.9	16,229	0.13%
2023/02/20	6	38.88	14.1	38.94	38.80	-8.1	15,930	-0.05%
2023/02/17	51.2	38.54	49.1	38.70	38.50	2	15,735	0.01%
2023/02/16	8.1	37.72	24	37.88	38.00	-15.9	15,357	-0.10%
2023/02/15	3.1	37.34	10	37.48	37.30	-6.9	15,226	-0.05%
2023/02/14	24	37.14	7	37.13	37.60	17	15,097	0.11%
2023/02/13	24.9	37.48	3	37.87	37.65	21.9	15,039	0.15%
2023/02/10	70	38.48	91.1	38.58	37.95	-21.1	14,717	-0.14%
2023/02/09	34	37.30	94.3	37.23	37.35	-60.3	13,007	-0.46%
2023/02/08	5	35.84	169	35.57	35.90	-164	12,322	-1.33%	大賣/鉅額交易
2023/02/07	12	35.28	29	35.45	35.45	-17	12,217	-0.14%
2023/02/06	6	35.43	62	35.39	35.50	-56	12,254	-0.46%
2023/02/03	8	34.66	2	35.05	34.95	6	12,155	0.05%
2023/02/02	30	34.47	4	34.88	34.45	26	12,027	0.22%
2023/02/01	22	34.56	4	34.94	34.55	18	11,897	0.15%
2023/01/31	2	34.65	21	34.62	34.60	-19	11,785	-0.16%
2023/01/30	13	34.16	4	34.25	34.10	9	11,767	0.08%
2023/01/17	2	34.25	6	34.25	34.15	-4	11,749	-0.03%
2023/01/16	4	34.25	9	34.47	34.40	-5	11,809	-0.04%
2023/01/13	11	34.81	0	0.00	34.70	11	11,871	0.09%
2023/01/12	30	35.21	29	35.08	34.85	1	11,970	0.01%
2023/01/11	6	35.10	26	35.42	35.05	-20	11,993	-0.17%
2023/01/10	14	34.86	2	34.85	34.80	12	11,948	0.10%
2023/01/09	12.6	35.05	1	35.15	34.95	11.6	11,937	0.10%
2023/01/06	0	0.00	33	35.35	35.25	-33	11,951	-0.28%
2023/01/05	38	35.43	36	35.69	35.25	2	12,024	0.02%
2023/01/04	25	35.18	8	35.45	35.45	17	11,953	0.14%
2023/01/03	8	35.47	1	35.50	35.40	7	11,892	0.06%
2022/12/30	29	35.91	76	35.95	35.75	-47	11,774	-0.40%
2022/12/29	2	34.85	8	35.06	35.10	-6	11,294	-0.05%
2022/12/28	1	35.30	44	35.40	35.10	-43	11,223	-0.38%
2022/12/27	32.5	35.30	31	35.59	35.00	1.5	11,126	0.01%
2022/12/26	57	35.25	59	35.37	35.25	-2	11,028	-0.02%
2022/12/23	4.2	34.67	30	34.52	34.55	-25.8	10,789	-0.24%
2022/12/22	4.2	33.47	1	33.55	33.50	3.2	10,626	0.03%
2022/12/21	7	33.16	0	0.00	33.25	7	10,653	0.07%
2022/12/20	20	33.89	9	33.56	33.30	11	10,740	0.10%
2022/12/19	67	34.63	0	0.00	34.40	67	10,836	0.62%
2022/12/16	52	34.97	73	35.27	34.95	-21	10,808	-0.19%
2022/12/15	16	35.54	6	35.71	35.95	10	10,663	0.09%
2022/12/14	28	34.46	6	34.86	35.00	22	10,373	0.21%
2022/12/13	15	34.67	7	34.65	34.35	8	10,265	0.08%
2022/12/12	5	34.66	15	34.93	34.85	-10	10,170	-0.10%
2022/12/09	33	35.05	4	35.15	34.85	29	10,069	0.29%
2022/12/08	11	35.55	30	35.62	35.20	-19	9,939	-0.19%
2022/12/07	85	35.38	53	35.69	35.85	32	9,652	0.33%
2022/12/06	53	36.44	77	35.29	35.60	-24	9,049	-0.27%
2022/12/05	34	36.57	26	36.75	36.25	8	8,693	0.09%
2022/12/02	21	34.29	105	34.72	34.80	-84	7,945	-1.06%	大賣/
2022/12/01	57	33.33	10	33.57	33.10	47	7,385	0.64%
2022/11/30	53	33.52	89	33.26	33.40	-36	7,203	-0.50%
2022/11/29	106	34.14	134	34.58	33.90	-28	6,738	-0.42%	大買/大賣/
2022/11/28	0	0.00	13	31.97	31.90	-13	5,674	-0.23%
2022/11/25	4	31.48	2	31.53	31.40	2	5,575	0.04%
2022/11/24	29	31.33	52	31.45	31.40	-23	5,571	-0.41%
2022/11/23	75	31.81	38	31.55	31.55	37	5,518	0.67%
2022/11/22	38	31.74	11	31.88	31.55	27	5,426	0.50%
2022/11/21	18	30.95	34	30.96	30.90	-16	5,128	-0.31%
2022/11/18	17	30.84	6	31.08	31.05	11	5,115	0.22%
2022/11/17	104	30.57	2	30.60	30.60	102	5,066	2.01%	大買/鉅額交易
2022/11/16	24	31.31	37	31.37	31.05	-13	4,972	-0.26%
2022/11/15	11	30.90	35	30.85	30.95	-24	4,857	-0.49%
2022/11/14	21	31.06	0	0.00	31.15	21	4,831	0.43%
2022/11/11	10	31.20	0	0.00	30.90	10	4,846	0.21%
2022/11/10	9	31.08	1	30.85	31.10	8	4,916	0.16%
2022/11/09	108.5	31.25	14	31.00	31.05	94.5	5,034	1.88%	大買/
2022/11/08	104	31.94	3	31.75	31.60	101	4,958	2.04%	大買/鉅額交易
2022/11/07	0	0.00	1	33.30	33.05	-1	4,776	-0.02%
2022/11/04	52	32.71	38	33.19	32.65	14	4,807	0.29%
2022/11/03	0	0.00	1	32.00	33.10	-1	4,848	-0.02%
2022/11/02	30	32.47	3	32.95	32.45	27	4,956	0.54%
2022/11/01	37	31.65	10	31.71	31.80	27	5,247	0.51%
2022/10/31	0	0.00	3	31.40	31.35	-3	5,441	-0.06%
2022/10/28	5	31.20	0	0.00	30.60	5	5,701	0.09%
2022/10/27	15	31.28	0	0.00	31.20	15	6,360	0.24%
2022/10/26	4	31.10	0	0.00	31.05	4	7,147	0.06%
2022/10/25	31	31.46	26	31.35	31.35	5	7,599	0.07%
2022/10/24	10	32.15	25	32.17	32.30	-15	7,643	-0.20%
2022/10/21	41	30.72	81	31.27	31.60	-40	7,662	-0.52%
2022/10/20	2	30.05	28	30.36	30.25	-26	7,750	-0.34%
2022/10/19	21	31.41	30	31.09	31.15	-9	7,706	-0.12%
2022/10/18	37	31.34	1	31.70	31.30	36	7,721	0.47%
2022/10/14	26	31.74	0	0.00	31.45	26	8,017	0.32%
2022/10/13	14	31.24	10	31.25	31.15	4	8,057	0.05%
2022/10/12	1	32.90	0	0.00	32.90	1	8,015	0.01%
2022/10/11	0	0.00	23	33.64	33.55	-23	8,125	-0.28%
2022/10/07	17	33.39	0	0.00	33.45	17	8,286	0.21%
2022/10/06	3	33.90	10	34.00	33.95	-7	8,551	-0.08%
2022/10/04	6	34.35	5	34.54	34.35	1	9,375	0.01%
2022/10/03	40	33.79	10	34.15	34.15	30	9,695	0.31%
2022/09/30	11	33.44	0	0.00	33.80	11	9,935	0.11%
2022/09/29	0.5	34.40	0	0.00	34.00	0.5	10,071	0.00%
2022/09/28	30	34.60	30	34.10	33.70	0	10,280	0.00%
2022/09/27	11	34.39	5	34.70	34.15	6	10,620	0.06%
2022/09/26	48	36.70	47	36.30	35.55	1	10,875	0.01%
2022/09/19	1	35.70	0	0.00	35.60	1	11,793	0.01%
2022/09/16	6	35.98	0	0.00	36.05	6	11,941	0.05%
2022/09/15	15	36.75	1	37.40	36.55	14	12,241	0.11%
2022/09/14	0	0.00	3	36.95	36.85	-3	12,686	-0.02%
2022/09/13	10	36.53	3	36.50	36.70	7	13,391	0.05%
2022/09/12	3	36.80	49	36.60	36.80	-46	15,449	-0.30%
2022/09/08	20	36.05	0	0.00	36.00	20	16,498	0.12%
2022/09/07	10	35.75	0	0.00	35.75	10	17,074	0.06%
2022/09/06	0	0.00	7	35.96	35.60	-7	17,122	-0.04%
2022/09/05	2	35.65	0	0.00	35.35	2	17,077	0.01%
2022/09/02	5	35.35	0	0.00	35.20	5	17,101	0.03%
2022/09/01	10	35.38	27	35.34	35.25	-17	17,091	-0.10%
2022/08/31	5	35.35	13	35.30	35.50	-8	17,113	-0.05%
2022/08/30	52	35.13	2	35.75	35.15	50	17,109	0.29%
2022/08/29	38	35.16	1	35.25	35.00	37	17,110	0.22%
2022/08/26	1	35.80	1	35.85	35.80	0	17,097	0.00%
2022/08/25	0	0.00	4	35.65	35.75	-4	17,140	-0.02%
2022/08/24	3	35.70	0	0.00	35.75	3	17,235	0.02%
2022/08/23	11	35.73	0	0.00	35.90	11	17,266	0.06%
2022/08/22	0	0.00	2	35.20	35.20	-2	17,223	-0.01%
2022/08/19	17	35.28	1	35.05	35.10	16	17,273	0.09%
2022/08/18	6	34.98	1	35.30	35.40	5	17,291	0.03%
2022/08/17	12	35.39	17	35.38	35.05	-5	17,429	-0.03%
2022/08/16	28	36.30	0	0.00	35.60	28	17,431	0.16%
2022/08/12	0	0.00	2	37.20	37.00	-2	17,579	-0.01%
2022/08/10	7	36.81	8	36.89	36.75	-1	17,554	-0.01%
2022/08/09	15	37.07	9	37.14	37.15	6	17,517	0.03%
2022/08/08	69	37.63	92	37.27	37.00	-23	17,402	-0.13%
2022/08/05	39	35.75	10	36.15	35.95	29	17,068	0.17%
2022/08/04	34	36.30	3	36.02	36.00	31	16,971	0.18%
2022/08/03	75	36.78	67	37.29	37.10	8	16,796	0.05%
2022/08/02	6	37.93	37.2	38.10	38.20	-31.2	16,240	-0.19%
2022/08/01	3	37.07	17.3	36.98	37.35	-14.3	15,602	-0.09%
2022/07/29	0	0.00	25.5	35.90	35.90	-25.5	15,172	-0.17%
2022/07/28	3	35.62	4	35.85	35.25	-1	15,100	-0.01%
2022/07/27	4	35.63	3.2	35.74	35.90	0.8	15,046	0.01%
2022/07/26	0	0.00	5.3	35.29	35.20	-5.3	14,971	-0.04%
2022/07/25	1	35.25	56	35.10	34.95	-55	14,971	-0.37%
2022/07/22	33	34.76	6	34.81	35.00	27	14,970	0.18%
2022/07/21	63	34.71	2	34.70	34.70	61	14,968	0.41%
2022/07/20	12	35.38	60	35.16	35.35	-48	15,124	-0.32%
2022/07/19	1	35.50	4	34.80	35.00	-3	15,270	-0.02%
2022/07/18	7	34.74	0	0.00	35.00	7	15,522	0.05%
2022/07/15	14	34.75	15	35.03	35.10	-1	15,567	-0.01%
2022/07/14	40	35.88	29	35.79	35.85	11	15,585	0.07%
2022/07/13	35	35.62	51.1	35.90	36.05	-16.1	15,513	-0.10%
2022/07/12	6	34.04	34	34.17	34.25	-28	15,255	-0.18%
2022/07/11	20	34.34	75	34.26	34.35	-55	15,535	-0.35%
2022/07/08	51	33.37	18	34.00	32.75	33	15,691	0.21%
2022/07/07	72	33.53	1	33.45	33.40	71	15,583	0.46%
2022/07/06	3	34.35	20	34.40	33.85	-17	15,517	-0.11%
2022/07/05	23	33.84	58	34.15	34.70	-35	15,350	-0.23%
2022/07/04	6	33.25	1	33.50	33.10	5	14,928	0.03%
2022/07/01	24	33.28	27	33.91	32.55	-3	14,518	-0.02%
2022/06/30	50	32.23	58	32.77	32.35	-8	13,940	-0.06%
2022/06/29	24	32.80	0	0.00	32.20	24	13,691	0.18%
2022/06/28	11	32.66	11	32.13	32.15	0	13,485	0.00%
2022/06/27	70	31.95	1	31.80	31.85	69	13,380	0.52%
2022/06/24	11	31.65	13	31.65	31.75	-2	13,262	-0.02%
2022/06/23	9	31.75	5	31.85	31.15	4	13,081	0.03%
2022/06/22	71	32.79	0	0.00	31.35	71	12,740	0.56%
2022/06/21	26	33.96	49.2	33.96	34.40	-23.2	12,182	-0.19%
2022/06/20	103.1	37.62	89	36.65	34.40	14.1	11,440	0.12%	大買/
2022/06/17	8	35.97	66	36.36	38.20	-58	9,329	-0.62%
2022/06/16	16	35.64	70	35.24	34.75	-54	8,190	-0.66%
2022/06/15	7	33.59	24	34.01	34.00	-17	7,566	-0.22%
2022/06/13	5	33.45	0	0.00	33.45	5	7,447	0.07%
2022/06/10	5	33.45	3	33.50	33.45	2	7,403	0.03%
2022/06/08	22	33.68	2	33.93	34.05	20	7,334	0.27%
2022/06/07	0	0.00	1	33.65	33.60	-1	7,289	-0.01%
2022/06/06	3	33.08	1	33.05	32.95	2	7,260	0.03%
2022/06/02	17	33.67	2	33.30	33.40	15	7,273	0.21%
2022/06/01	1	34.65	1	33.90	33.90	0	7,222	0.00%
2022/05/31	0	0.00	13	34.50	34.10	-13	7,105	-0.18%
2022/05/30	0	0.00	10	33.94	34.20	-10	7,023	-0.14%
2022/05/27	1	33.75	3	33.63	33.50	-2	6,976	-0.03%
2022/05/26	6	34.02	0	0.00	33.95	6	6,926	0.09%
2022/05/25	16	34.00	6.3	34.57	33.85	9.8	6,836	0.14%
2022/05/24	0	0.00	8	34.16	34.00	-8	6,625	-0.12%
2022/05/23	5	33.89	105	34.02	33.75	-100	6,483	-1.54%	大賣/
2022/05/20	18	33.31	47	33.46	33.30	-29	6,281	-0.46%
2022/05/19	0	0.00	8	32.39	32.45	-8	6,117	-0.13%
2022/05/18	0	0.00	5	32.73	32.80	-5	6,131	-0.08%
2022/05/16	6	32.07	3	31.80	31.95	3	6,090	0.05%
2022/05/13	2	31.83	1	31.90	31.55	1	6,042	0.02%
2022/05/12	18	31.73	2	32.60	31.15	16	5,992	0.27%
2022/05/11	10	32.95	3	33.35	32.90	7	5,844	0.12%
2022/05/10	1	32.30	1	33.20	33.60	0	5,743	0.00%
2022/05/09	22	32.62	74	32.95	32.55	-52	5,606	-0.93%
2022/05/05	1	32.60	2	32.50	32.50	-1	5,378	-0.02%
2022/05/04	9	32.56	0	0.00	32.25	9	5,328	0.17%
2022/05/03	51	33.11	40	33.70	32.85	11	5,266	0.21%
2022/04/29	59	33.12	0	0.00	33.20	59	5,153	1.14%
2022/04/28	21	33.33	4	33.10	33.20	17	5,071	0.34%
2022/04/27	42	33.10	64	33.36	33.25	-22	4,986	-0.44%
2022/04/26	3	34.07	1.4	34.89	34.20	1.6	4,794	0.03%
2022/04/25	3	34.20	2	34.13	34.20	1	4,451	0.02%
2022/04/22	1	33.65	13	34.13	34.70	-12	4,162	-0.29%
2022/04/21	9	32.79	2.1	33.14	32.80	6.9	3,836	0.18%
2022/04/20	25	34.23	21	33.93	33.80	4	3,651	0.11%
2022/04/19	16	33.50	26	33.71	34.00	-10	3,416	-0.29%
2022/04/18	8	33.57	21	33.74	33.50	-13	3,197	-0.41%
2022/04/15	26	32.78	20	32.88	33.75	6	2,960	0.20%
2022/04/14	31	31.80	23	32.27	32.30	8	2,484	0.32%
2022/04/13	1	31.00	6	30.92	30.85	-5	2,029	-0.25%
2022/04/12	0	0.00	12	30.44	30.70	-12	1,866	-0.64%
2022/04/11	27	29.99	10	30.06	29.80	17	1,758	0.97%
2022/04/07	0	0.00	5	29.15	29.20	-5	1,654	-0.30%
2022/04/06	1	29.20	0	0.00	29.35	1	1,709	0.06%
2022/03/30	1	29.40	10	29.40	29.35	-9	1,749	-0.51%
2022/03/29	2	29.28	0	0.00	29.30	2	1,756	0.11%
2022/03/28	1	29.40	0	0.00	29.50	1	1,756	0.06%
2022/03/25	1	29.60	0	0.00	29.60	1	1,759	0.06%
2022/03/23	0	0.00	1	29.85	29.85	-1	1,764	-0.06%
2022/03/22	0	0.00	1	29.70	29.55	-1	1,758	-0.06%
2022/03/21	0	0.00	1	29.80	29.60	-1	1,754	-0.06%
2022/03/18	0	0.00	12	29.55	29.55	-12	1,765	-0.68%
2022/03/17	0	0.00	10	29.50	29.50	-10	1,765	-0.57%
2022/03/15	1	29.05	6	29.05	29.00	-5	1,762	-0.28%
2022/03/11	1	29.45	0	0.00	29.40	1	1,804	0.06%
2022/03/10	0	0.00	3	29.70	29.75	-3	1,823	-0.16%
2022/03/09	3	29.07	1	29.30	29.25	2	1,821	0.11%
2022/03/08	2	28.80	0	0.00	28.75	2	1,808	0.11%
2022/03/07	42	29.89	30	29.55	29.55	12	1,761	0.68%
2022/03/04	1	30.00	1	30.00	29.90	0	1,748	0.00%
2022/03/03	4	29.90	2	30.00	29.95	2	1,782	0.11%
2022/03/02	0	0.00	1	30.20	30.15	-1	1,816	-0.06%
2022/03/01	29	30.03	5	30.10	30.05	24	1,838	1.31%
2022/02/24	11	29.50	0	0.00	29.45	11	1,850	0.59%
2022/02/23	2	29.78	2	29.85	29.90	0	1,868	0.00%
2022/02/22	0	0.00	1	30.20	29.95	-1	1,908	-0.05%
2022/02/21	0	0.00	1	30.25	30.05	-1	1,957	-0.05%
2022/02/18	0	0.00	3	30.05	30.15	-3	2,008	-0.15%
2022/02/17	0	0.00	3	29.93	29.95	-3	2,144	-0.14%
2022/02/14	1	29.20	0	0.00	29.25	1	2,127	0.05%
2022/02/11	1	29.60	1	29.60	29.60	0	2,141	0.00%
2022/02/08	0	0.00	1	29.85	29.70	-1	2,206	-0.05%
2022/02/07	0	0.00	1	29.60	29.55	-1	2,223	-0.04%
2022/01/21	0	0.00	25	29.40	29.45	-25	2,236	-1.12%
2022/01/20	0	0.00	1	29.80	29.80	-1	2,224	-0.04%
2022/01/18	2	29.70	20	29.75	29.65	-18	2,228	-0.81%
2022/01/17	10	29.67	0	0.00	29.70	10	2,239	0.45%
2022/01/14	0	0.00	1	29.85	29.80	-1	2,257	-0.04%
2022/01/13	0	0.00	22	30.15	30.15	-22	2,254	-0.98%
2022/01/12	1	29.85	0	0.00	29.70	1	2,230	0.04%
2022/01/11	2	29.98	0	0.00	29.95	2	2,228	0.09%
2022/01/10	27	30.54	4	30.73	30.40	23	2,201	1.04%
2022/01/07	1	30.15	2	30.10	29.95	-1	2,108	-0.05%
2022/01/06	7	29.73	3	29.92	29.65	4	2,037	0.20%
2022/01/05	0	0.00	1	29.60	29.55	-1	1,997	-0.05%
2022/01/03	1	29.30	0	0.00	29.30	1	1,983	0.05%
2021/12/29	0	0.00	3	29.45	29.60	-3	1,970	-0.15%
2021/12/28	0	0.00	0.4	29.45	29.55	-0.4	1,915	-0.02%
2021/12/27	0	0.00	1	29.60	29.70	-1	1,915	-0.05%
2021/12/23	0	0.00	2	29.45	29.35	-2	1,926	-0.10%
2021/12/17	1	29.00	1	29.00	29.10	0	1,928	0.00%
2021/12/14	3	29.07	0	0.00	29.00	3	1,973	0.15%
2021/12/10	10	29.50	2	29.55	29.55	8	1,999	0.40%
2021/12/07	4	30.09	0	0.00	29.95	4	2,038	0.20%
2021/12/06	0	0.00	1	29.65	29.75	-1	2,040	-0.05%
2021/12/03	0	0.00	1	29.35	29.35	-1	2,068	-0.05%
2021/12/02	2	29.08	0	0.00	29.05	2	2,084	0.10%
2021/11/29	2	29.03	0	0.00	29.20	2	2,151	0.09%
2021/11/26	1	30.20	0	0.00	29.80	1	2,116	0.05%
2021/11/25	1	30.55	0	0.00	30.40	1	2,090	0.05%
2021/11/24	0	0.00	8	30.28	30.55	-8	2,070	-0.39%
2021/11/23	1	29.90	0	0.00	30.20	1	2,019	0.05%
2021/11/22	0	0.00	11	30.24	30.40	-11	1,998	-0.55%
2021/11/18	0	0.00	6	30.29	30.35	-6	1,928	-0.31%
2021/11/17	2	30.20	8	30.02	30.00	-6	1,854	-0.32%
2021/11/16	157	30.49	46	30.19	29.80	111	1,794	6.19%	大買/鉅額交易
2021/11/15	1	28.95	0	0.00	29.00	1	1,619	0.06%
2021/11/12	1	29.05	0	0.00	29.25	1	1,622	0.06%
2021/11/11	2	29.00	0	0.00	29.10	2	1,614	0.12%
2021/11/10	1	29.10	0	0.00	28.95	1	1,709	0.06%
2021/11/09	4	29.05	2	29.40	29.35	2	1,728	0.12%
2021/11/08	0	0.00	38	29.08	29.15	-38	1,715	-2.21%
2021/11/05	1	28.70	0	0.00	28.70	1	1,730	0.06%
2021/11/04	0	0.00	23	28.88	28.80	-23	1,755	-1.31%
2021/11/03	2	28.95	2	28.85	28.65	0	1,774	0.00%
2021/11/02	16	28.75	2	28.80	28.75	14	1,772	0.79%
2021/11/01	0	0.00	1	28.45	28.35	-1	1,768	-0.06%
2021/10/29	0	0.00	5	28.30	28.20	-5	1,824	-0.27%
2021/10/28	0	0.00	12	28.38	28.35	-12	1,912	-0.63%
2021/10/27	6	28.06	0	0.00	28.25	6	2,126	0.28%
2021/10/26	2	28.05	11	28.13	28.10	-9	2,138	-0.42%
2021/10/25	0	0.00	4	28.05	28.10	-4	2,173	-0.18%
2021/10/22	8	27.93	0	0.00	27.95	8	2,200	0.36%
2021/10/21	1	28.10	0	0.00	28.15	1	2,230	0.04%
2021/10/20	1	28.35	0	0.00	28.25	1	2,298	0.04%
2021/10/19	0	0.00	8	28.43	28.45	-8	2,374	-0.34%
2021/10/14	0	0.00	21	28.06	28.20	-21	2,435	-0.86%
2021/10/13	2	27.80	0	0.00	28.10	2	2,449	0.08%
2021/10/12	3	27.92	0	0.00	28.00	3	2,482	0.12%
2021/10/06	3	28.10	1	28.20	28.05	2	2,521	0.08%
2021/10/05	0	0.00	8	28.12	28.45	-8	2,526	-0.32%
2021/10/04	0	0.00	13	28.22	28.25	-13	2,547	-0.51%
2021/10/01	31	28.25	4	28.48	28.15	27	2,552	1.06%
2021/09/30	19	28.28	2	28.43	28.60	17	2,560	0.66%
2021/09/29	1	27.85	10	27.90	28.10	-9	2,558	-0.35%
2021/09/28	2	28.05	1	28.10	28.20	1	2,560	0.04%
2021/09/27	6	28.30	0	0.00	28.10	6	2,578	0.23%
2021/09/24	0	0.00	15	28.30	28.20	-15	2,599	-0.58%
2021/09/23	1	28.40	0	0.00	28.35	1	2,616	0.04%
2021/09/22	6	27.96	6	28.00	28.25	0	2,650	0.00%
2021/09/17	2	28.30	0	0.00	28.35	2	2,882	0.07%
2021/09/16	1	28.20	5	28.25	28.25	-4	2,897	-0.14%
2021/09/15	2	28.00	4	28.15	28.10	-2	2,938	-0.07%
2021/09/14	20	27.70	2	27.88	27.95	18	3,017	0.60%
2021/09/13	44	27.30	0	0.00	27.35	44	3,292	1.34%
2021/09/10	2	27.45	15.1	27.55	27.55	-13.1	3,380	-0.39%
2021/09/09	27	27.37	33	27.37	27.30	-6	3,434	-0.17%
2021/09/08	16	27.54	0	0.00	27.40	16	3,401	0.47%
2021/09/07	6	27.93	0	0.00	27.90	6	3,370	0.18%
2021/09/06	10	28.47	2	28.15	28.10	8	3,378	0.24%
2021/09/02	0	0.00	1	28.85	28.90	-1	3,334	-0.03%
2021/09/01	2	29.00	0	0.00	29.00	2	3,338	0.06%
2021/08/31	3	29.15	6	29.03	29.15	-3	3,352	-0.09%
2021/08/30	10	28.98	0	0.00	29.00	10	3,383	0.30%
2021/08/27	5	29.10	0	0.00	29.10	5	3,501	0.14%
2021/08/26	0	0.00	2	29.35	29.10	-2	3,738	-0.05%
2021/08/25	4	29.13	0	0.00	29.15	4	3,738	0.11%
2021/08/24	4	29.30	0	0.00	29.30	4	3,733	0.11%
2021/08/20	2	28.65	15	28.94	28.90	-13	3,751	-0.35%
2021/08/19	5	28.98	50	29.00	28.95	-45	3,743	-1.20%
2021/08/18	12	29.01	2	29.38	29.45	10	3,722	0.27%
2021/08/17	29	29.66	2	29.83	29.30	27	3,701	0.73%
2021/08/16	10	29.62	11	30.58	29.45	-1	3,687	-0.03%
2021/08/13	0	0.00	22	30.36	30.20	-22	3,583	-0.61%
2021/08/12	1	30.15	0	0.00	30.25	1	3,542	0.03%
2021/08/11	14	30.09	1	30.45	29.95	13	3,535	0.37%
2021/08/10	1	30.15	4	30.14	30.20	-3	3,511	-0.09%
2021/08/06	28	29.61	3	29.70	29.80	25	3,516	0.71%
2021/08/05	6	29.63	0	0.00	29.70	6	3,543	0.17%
2021/08/04	20	29.88	0	0.00	29.85	20	3,632	0.55%
2021/08/03	43	30.50	12	30.53	30.50	31	3,618	0.86%
2021/08/02	33	30.57	27	30.71	30.90	6	3,548	0.17%
2021/07/30	0	0.00	2	30.00	29.80	-2	3,339	-0.06%
2021/07/29	10	30.00	1	29.90	30.00	9	3,343	0.27%
2021/07/28	12	29.71	1	29.75	29.80	11	3,342	0.33%
2021/07/27	1	30.05	3	30.02	30.00	-2	3,385	-0.06%
2021/07/26	0	0.00	12	29.94	29.85	-12	3,374	-0.36%
2021/07/23	0	0.00	50	29.65	29.55	-50	3,343	-1.50%
2021/07/22	0	0.00	15	29.12	29.00	-15	3,339	-0.45%
2021/07/21	4	28.65	0	0.00	28.65	4	3,365	0.12%
2021/07/20	2	28.80	0	0.00	28.80	2	3,422	0.06%
2021/07/19	0	0.00	1	29.15	29.25	-1	3,503	-0.03%
2021/07/16	10	29.10	11	29.10	29.10	-1	3,742	-0.03%
2021/07/15	5	28.48	2	28.65	28.65	3	3,764	0.08%
2021/07/14	1	28.60	0	0.00	28.65	1	3,870	0.03%
2021/07/13	5	28.65	0	0.00	28.55	5	4,110	0.12%
2021/07/12	0	0.00	2	28.70	28.80	-2	4,147	-0.05%
2021/07/09	4	28.60	0	0.00	28.55	4	4,213	0.09%
2021/07/08	6	28.84	0	0.00	28.85	6	4,279	0.14%
2021/07/07	10	29.05	0	0.00	28.85	10	4,283	0.23%
2021/07/02	17	28.92	10	28.90	28.90	7	4,283	0.16%
2021/06/30	4	29.16	2	29.35	29.15	2	4,275	0.05%
2021/06/29	14	29.21	0	29.15	29.10	14	4,272	0.33%
2021/06/28	14	30.07	21	30.11	29.65	-7	4,246	-0.16%
2021/06/25	2	29.60	4	29.65	29.50	-2	4,015	-0.05%
2021/06/24	2	29.70	0	0.00	29.75	2	4,006	0.05%
2021/06/23	1	30.25	4	30.36	29.70	-3	3,958	-0.08%
2021/06/22	28	29.89	79	30.35	29.85	-51	3,860	-1.32%
2021/06/21	12	29.43	8	29.66	29.55	4	3,570	0.11%
2021/06/18	0	0.00	65	29.21	29.20	-65	3,472	-1.87%
2021/06/17	0	0.00	1	28.95	28.85	-1	3,433	-0.03%
2021/06/16	2	28.60	1	28.90	28.50	1	3,456	0.03%
2021/06/15	5	28.42	0	0.00	28.60	5	3,456	0.14%
2021/06/11	6	28.75	2	28.95	28.75	4	3,427	0.12%
2021/06/10	6	28.92	20	28.86	28.80	-14	3,441	-0.41%
2021/06/09	0	0.00	1	29.20	29.20	-1	3,429	-0.03%
2021/06/08	1	29.15	1	29.30	29.00	0	3,430	0.00%
2021/06/07	20	28.98	7	28.91	29.00	13	3,438	0.38%
2021/06/04	2	29.25	10	29.75	29.30	-8	3,439	-0.23%
2021/06/03	30	29.23	44.1	29.75	29.90	-14.1	3,338	-0.42%
2021/06/02	0	0.00	1	28.10	27.90	-1	3,139	-0.03%
2021/06/01	0	0.00	31	27.81	27.85	-31	3,156	-0.98%
2021/05/31	2	27.80	1	27.95	27.85	1	3,201	0.03%
2021/05/27	3	27.20	0	0.00	27.20	3	3,418	0.09%
2021/05/26	1	27.35	20	27.30	27.35	-19	3,696	-0.51%
2021/05/25	18	27.50	0	0.00	27.45	18	3,897	0.46%
2021/05/24	72	27.04	3	27.50	27.40	69	3,920	1.76%
2021/05/21	20	27.00	0	0.00	26.90	20	3,944	0.51%
2021/05/20	1	26.80	0	0.00	26.60	1	3,972	0.03%
2021/05/19	4	26.64	0	0.00	26.85	4	3,980	0.10%
2021/05/18	1	25.90	3	26.72	26.85	-2	3,980	-0.05%
2021/05/17	12	25.86	10	25.70	25.60	2	3,973	0.05%
2021/05/14	0	0.00	3	26.78	26.60	-3	3,929	-0.08%
2021/05/13	19	26.41	1	26.50	26.35	18	3,904	0.46%
2021/05/12	25	27.09	3	26.55	26.50	22	3,863	0.57%
2021/05/11	5	28.07	0	0.00	28.00	5	3,754	0.13%
2021/05/10	5	28.64	0	0.00	28.70	5	3,714	0.13%
2021/05/06	3	28.45	0	0.00	28.40	3	3,709	0.08%
2021/05/05	7	28.59	0	0.00	28.40	7	3,687	0.19%
2021/05/04	16	28.55	0	0.00	28.50	16	3,672	0.44%
2021/05/03	3	29.68	1	29.70	29.55	2	3,600	0.06%
2021/04/29	5	30.10	8	30.20	30.05	-3	3,610	-0.08%
2021/04/28	3	29.98	4	29.98	30.00	-1	3,573	-0.03%
2021/04/27	9	30.44	7	30.45	30.30	2	3,541	0.06%
2021/04/26	8	30.58	12	30.74	30.75	-4	3,499	-0.11%
2021/04/23	3.3	30.75	4	30.76	30.70	-0.8	3,442	-0.02%
2021/04/22	18	31.28	5	31.05	30.50	13	3,378	0.38%
2021/04/21	3	30.17	12	30.16	30.30	-9	3,153	-0.29%
2021/04/20	3	30.57	8	30.61	30.45	-5	3,118	-0.16%
2021/04/19	22	30.79	43	30.81	31.10	-21	3,048	-0.69%
2021/04/15	0	0.00	11	29.50	29.55	-11	2,786	-0.39%
2021/04/14	3	28.83	13	29.36	29.20	-10	2,739	-0.37%
2021/04/13	8	28.78	17	28.77	28.75	-9	2,694	-0.33%
2021/04/12	14	28.79	27	28.75	28.80	-13	2,694	-0.48%
2021/04/09	1	28.90	2	28.90	28.90	-1	2,767	-0.04%
2021/04/07	0	0.00	1	29.05	29.05	-1	2,756	-0.04%
2021/04/06	0	0.00	1	28.95	28.95	-1	2,763	-0.04%
2021/04/01	4	28.70	1.1	28.76	28.80	2.9	2,767	0.10%
2021/03/31	15	28.85	0	0.00	28.85	15	2,749	0.55%
2021/03/30	0	29.10	1	29.00	29.05	-1	2,743	-0.04%
2021/03/29	3	29.07	0	0.00	29.15	3	2,731	0.11%
2021/03/26	11	29.22	0	0.00	29.30	11	2,761	0.40%
2021/03/25	1	29.25	0	0.00	29.20	1	2,842	0.04%
2021/03/24	0	0.00	4	29.29	29.35	-4	2,894	-0.14%
2021/03/23	1	29.00	2	29.15	29.10	-1	2,893	-0.03%
2021/03/22	7	28.94	0	0.00	29.00	7	2,929	0.24%
2021/03/19	2	29.13	0	0.00	29.05	2	2,901	0.07%
2021/03/18	4	29.25	1.1	29.34	29.25	2.9	2,874	0.10%
2021/03/17	1	29.30	0	0.00	29.30	1	2,872	0.03%
2021/03/16	10	29.52	0	0.00	29.30	10	2,877	0.35%
2021/03/15	22	29.40	0	0.00	29.50	22	2,873	0.77%
2021/03/12	3	29.17	0	0.00	29.10	3	2,869	0.11%
2021/03/11	3	29.30	17	29.35	29.30	-14	2,870	-0.49%
2021/03/10	7	29.42	0	0.00	29.35	7	2,877	0.24%
2021/03/09	1.5	29.81	0	0.00	29.75	1.5	2,850	0.05%
2021/03/08	22	30.05	1	29.95	29.95	21	2,837	0.74%
2021/03/04	4	30.00	4	29.86	30.00	0	2,795	0.00%
2021/03/03	4	29.90	6	29.79	29.70	-2	2,756	-0.07%
2021/03/02	7	30.21	47	30.20	29.70	-40	2,725	-1.47%
2021/02/26	7	29.79	9	29.93	30.30	-2	2,564	-0.08%
2021/02/25	4	29.18	7	29.16	29.55	-3	2,295	-0.13%
2021/02/23	3	28.35	6	28.32	28.60	-3	2,105	-0.14%
2021/02/22	0	0.00	1	28.20	28.25	-1	2,129	-0.05%
2021/02/18	2	27.70	5	27.70	27.80	-3	2,106	-0.14%
2021/02/17	3	27.62	5	27.50	27.70	-2	2,104	-0.10%
2021/02/05	1	27.50	0	0.00	27.40	1	2,085	0.05%
2021/02/04	1	27.40	3	27.53	27.40	-2	2,090	-0.10%
2021/02/02	1	27.10	0	0.00	27.15	1	2,155	0.05%
2021/02/01	1	27.10	0	0.00	27.10	1	2,153	0.05%
2021/01/29	9	27.23	0	0.00	27.15	9	2,150	0.42%
2021/01/28	8	27.30	1	27.35	27.35	7	2,133	0.33%
2021/01/27	1	27.55	1	27.80	27.55	0	2,117	0.00%
2021/01/26	8	27.77	0	0.00	27.50	8	2,120	0.38%
2021/01/25	2	27.93	0	0.00	27.95	2	2,114	0.09%
2021/01/22	0	0.00	5	28.22	28.20	-5	2,125	-0.24%
2021/01/21	12	27.61	1	27.60	27.55	11	2,086	0.53%
2021/01/20	3	27.27	0	0.00	27.25	3	2,085	0.14%
2021/01/19	3	27.82	3	28.03	27.60	0	2,053	0.00%
2021/01/18	1	27.55	0	0.00	27.60	1	2,051	0.05%
2021/01/15	3	27.90	0	0.00	27.90	3	2,036	0.15%
2021/01/14	16	28.05	0	0.00	28.05	16	2,011	0.80%
2021/01/13	2	28.20	0	0.00	28.20	2	1,986	0.10%
2021/01/12	10	28.37	0	0.00	28.10	10	1,963	0.51%
2021/01/11	0	0.00	25	28.85	28.70	-25	1,924	-1.30%
2021/01/07	2	28.63	16	28.65	28.70	-14	1,893	-0.74%
2021/01/06	2	29.10	3.4	28.85	28.85	-1.4	1,869	-0.07%
2021/01/05	1	29.25	0	0.00	29.15	1	1,829	0.05%
2021/01/04	1	29.50	8	29.68	29.45	-7	1,815	-0.39%
2020/12/30	2	28.95	4	28.95	29.05	-2	1,713	-0.12%
2020/12/29	7	29.06	0	0.00	29.05	7	1,703	0.41%
2020/12/28	0	0.00	2	29.10	28.95	-2	1,684	-0.12%
2020/12/24	15	28.53	2	28.55	28.60	13	1,651	0.79%
2020/12/23	1	28.40	1	28.50	28.70	0	1,647	0.00%
2020/12/22	5	28.96	2	28.80	28.40	3	1,671	0.18%
2020/12/21	2	29.60	2	29.48	29.45	0	1,672	0.00%
2020/12/18	2	28.75	11	29.11	29.10	-9	1,601	-0.56%
2020/12/17	1	28.70	22	28.75	28.60	-21	1,561	-1.35%
2020/12/16	3	28.27	6	28.93	28.85	-3	1,580	-0.19%
2020/12/14	2	28.13	1	28.25	28.30	1	1,557	0.06%
2020/12/11	2	28.15	27	28.08	28.05	-25	1,567	-1.59%
2020/12/10	11	28.31	5	28.50	28.25	6	1,562	0.38%
2020/12/09	14	28.40	0	0.00	28.60	14	1,578	0.89%
2020/12/08	17	28.72	1	28.70	28.60	16	1,590	1.01%
2020/12/07	6	28.79	6	28.96	28.85	0	1,616	0.00%
2020/12/04	23	28.97	4	29.11	29.10	19	1,630	1.17%
2020/12/03	6	28.71	2	28.73	28.75	4	1,629	0.25%
2020/12/01	2	28.48	1	28.80	28.55	1	1,732	0.06%
2020/11/30	1	28.80	1	28.75	28.70	0	1,792	0.00%
2020/11/27	0	0.00	1	28.95	28.95	-1	1,888	-0.05%
2020/11/26	0	0.00	1	28.85	28.70	-1	2,209	-0.05%
2020/11/25	6	28.99	6	28.99	29.00	0	2,846	0.00%
2020/11/24	1	28.70	0	0.00	28.60	1	2,891	0.03%
2020/11/23	1	28.75	3	28.83	28.80	-2	2,901	-0.07%
2020/11/20	2	28.73	1	28.95	28.90	1	2,889	0.03%
2020/11/19	5	28.76	4	29.08	29.00	1	2,900	0.03%
2020/11/16	1	28.50	2	28.75	28.45	-1	2,965	-0.03%
2020/11/13	6	28.38	0	0.00	28.50	6	3,042	0.20%
2020/11/12	1	28.40	1	28.55	28.60	0	3,061	0.00%
2020/11/11	2	28.35	1	28.40	28.55	1	3,143	0.03%
2020/11/10	2	28.48	1	28.45	28.30	1	3,128	0.03%
2020/11/09	1	27.90	0	0.00	27.80	1	3,092	0.03%
2020/11/06	0	0.00	2	28.00	28.05	-2	3,106	-0.06%
2020/11/04	2.5	27.73	12	27.77	27.80	-9.5	3,165	-0.30%
2020/11/03	12	27.92	0	0.00	27.90	12	3,197	0.38%
2020/11/02	8	27.72	2	27.78	27.75	6	3,208	0.19%
2020/10/30	5	27.25	1	27.55	27.40	4	3,214	0.12%
2020/10/29	2	27.25	6.2	27.37	27.30	-4.2	3,212	-0.13%
2020/10/28	0	0.00	11	27.71	27.65	-11	3,227	-0.34%
2020/10/27	0	0.00	5	27.72	27.80	-5	3,225	-0.16%
2020/10/26	2	27.78	5	27.90	27.75	-3	3,234	-0.09%
2020/10/23	3	27.83	0	0.00	27.85	3	3,230	0.09%
2020/10/21	0	0.00	5	28.03	28.05	-5	3,295	-0.15%
2020/10/19	5	27.86	24	27.98	28.15	-19	3,311	-0.57%
2020/10/15	1	28.05	3	28.07	28.05	-2	3,327	-0.06%
2020/10/14	1	28.20	3	28.28	28.20	-2	3,321	-0.06%
2020/10/13	2	28.18	1	28.20	28.20	1	3,337	0.03%
2020/10/12	2	28.50	20	28.55	28.45	-18	3,364	-0.53%
2020/10/08	0	0.00	5	28.67	28.80	-5	3,373	-0.15%
2020/10/06	0	0.00	10	28.74	28.80	-10	3,418	-0.29%
2020/10/05	0	0.00	2	28.53	28.65	-2	3,470	-0.06%
2020/09/29	0	0.00	1	28.30	28.50	-1	3,601	-0.03%
2020/09/28	0	0.00	0	28.50	28.40	0	3,633	0.00%
2020/09/25	1	27.80	5	28.35	28.00	-4	3,669	-0.11%
2020/09/24	8	28.19	5	28.15	28.05	3	3,668	0.08%
2020/09/23	3	29.05	10	29.00	29.00	-7	3,634	-0.19%
2020/09/22	28	29.33	0	0.00	29.30	28	3,629	0.77%
2020/09/21	1	29.95	13	29.97	29.80	-12	3,627	-0.33%
2020/09/18	0	0.00	25	29.55	29.80	-25	3,612	-0.69%
2020/09/17	10	29.60	0	29.85	29.55	10	3,641	0.27%
2020/09/16	0	0.00	2	29.65	29.75	-2	3,732	-0.05%
2020/09/14	4	29.43	1	29.40	29.40	3	3,766	0.08%
2020/09/11	3	29.65	6	29.80	29.70	-3	3,746	-0.08%
2020/09/10	2	29.93	2	29.95	29.85	0	3,733	0.00%
2020/09/09	1	29.90	1	30.00	30.00	0	3,708	0.00%
2020/09/08	5	30.20	2	30.28	30.25	3	3,685	0.08%
2020/09/04	3	30.10	0	0.00	30.25	3	3,677	0.08%
2020/09/03	14	30.88	0	0.00	30.65	14	3,632	0.39%
2020/09/02	18	30.78	11	30.70	30.85	7	3,597	0.19%
2020/09/01	19	31.68	19	31.46	31.20	0	3,539	0.00%
2020/08/31	58	31.98	50	31.92	32.00	8	3,278	0.24%
2020/08/28	12	29.06	18	28.94	29.10	-6	2,640	-0.23%
2020/08/25	0	0.00	6	28.54	28.35	-6	2,588	-0.23%
2020/08/24	2	28.68	2	28.73	28.55	0	2,583	0.00%
2020/08/20	3	27.60	1	27.85	27.75	2	2,621	0.08%
2020/08/19	8	28.91	11	28.96	28.85	-3	2,558	-0.12%
2020/08/18	13	28.41	0	0.00	28.10	13	2,486	0.52%
2020/08/17	1	28.55	24	28.47	28.40	-23	2,503	-0.92%
2020/08/13	0	0.00	5	27.35	27.40	-5	2,518	-0.20%
2020/08/12	5	27.45	0	0.00	27.40	5	2,542	0.20%
2020/08/11	1	27.40	1	27.55	27.30	0	2,533	0.00%
2020/08/10	10	27.10	1	27.25	27.20	9	2,519	0.36%
2020/08/07	2	26.73	0	0.00	26.70	2	2,500	0.08%
2020/08/06	3	26.92	0	0.00	26.95	3	2,485	0.12%
2020/08/05	2	26.98	0	0.00	26.95	2	2,485	0.08%
2020/08/04	1	27.25	0	0.00	27.20	1	2,519	0.04%
2020/08/03	0	0.00	8	27.27	27.60	-8	2,528	-0.32%
2020/07/31	2	26.80	0	0.00	26.65	2	2,524	0.08%
2020/07/30	2	26.73	0	0.00	26.75	2	2,535	0.08%
2020/07/29	10	27.00	0	0.00	26.90	10	2,571	0.39%
2020/07/28	10	26.58	47	26.55	26.55	-37	2,579	-1.43%
2020/07/27	19	27.11	0	0.00	26.95	19	2,591	0.73%
2020/07/24	4	27.74	3	27.75	27.65	1	2,582	0.04%
2020/07/23	2	28.00	4	28.00	28.00	-2	2,587	-0.08%
2020/07/22	1	27.80	3	28.10	28.10	-2	2,608	-0.08%
2020/07/17	4	28.20	3	28.32	28.00	1	2,608	0.04%
2020/07/16	2	27.90	3	28.25	28.20	-1	2,620	-0.04%
2020/07/15	2	27.60	1	27.75	27.55	1	2,599	0.04%
2020/07/14	2	27.65	40	27.65	27.60	-38	2,611	-1.46%
2020/07/13	3	27.93	4	27.89	27.80	-1	2,631	-0.04%
2020/07/10	12	28.05	48	28.05	27.80	-36	2,631	-1.37%
2020/07/09	2	28.75	1	28.90	28.65	1	2,602	0.04%
2020/07/08	4	29.63	43	29.74	29.75	-39	2,560	-1.52%
2020/07/07	2	29.60	3	29.65	29.65	-1	2,497	-0.04%
2020/07/06	1	29.60	0	0.00	29.65	1	2,490	0.04%
2020/07/03	1	29.75	0	0.00	29.70	1	2,479	0.04%
2020/07/02	0	0.00	1	30.00	29.90	-1	2,469	-0.04%
2020/07/01	47	29.85	1	29.80	29.80	46	2,481	1.85%
2020/06/30	1	29.80	0	0.00	29.80	1	2,486	0.04%
2020/06/29	3	29.90	0	0.00	29.75	3	2,486	0.12%
2020/06/24	3	30.03	2	30.00	29.95	1	2,482	0.04%
2020/06/23	14	30.17	9	30.23	30.35	5	2,480	0.20%
2020/06/22	8	29.96	10	29.98	29.75	-2	2,427	-0.08%
2020/06/19	2	29.28	3	29.82	29.55	-1	2,429	-0.04%
2020/06/18	2	29.30	0	0.00	29.30	2	2,450	0.08%
2020/06/17	3	29.45	8	29.40	29.40	-5	2,464	-0.20%
2020/06/16	2	29.25	6	29.44	29.70	-4	2,500	-0.16%
2020/06/12	1	28.50	7	28.90	29.10	-6	2,646	-0.23%
2020/06/11	5	29.47	3	29.50	29.25	2	2,687	0.07%
2020/06/10	2	29.78	4	29.79	29.85	-2	2,692	-0.07%
2020/06/09	13	30.03	5	30.25	29.80	8	2,762	0.29%
2020/06/08	6	30.47	0	0.00	30.30	6	2,787	0.22%
2020/06/05	5	30.16	11	29.99	30.20	-6	2,759	-0.22%
2020/06/04	12	29.66	13	30.01	29.55	-1	2,757	-0.04%
2020/06/03	18	29.45	3	29.70	29.60	15	2,854	0.53%
2020/06/02	4	29.31	10	29.40	29.50	-6	2,856	-0.21%
2020/06/01	25	29.50	1	29.80	29.50	24	2,846	0.84%
2020/05/29	3	29.35	4	29.26	29.30	-1	2,836	-0.04%
2020/05/28	15	29.23	56	29.50	29.10	-41	2,835	-1.45%
2020/05/27	1	28.80	4	28.88	29.00	-3	2,813	-0.11%
2020/05/26	3	28.75	0	0.00	28.65	3	2,840	0.11%
2020/05/25	6	28.43	2	28.50	28.45	4	2,852	0.14%
2020/05/22	10	28.72	31	28.60	28.55	-21	2,906	-0.72%
2020/05/21	81	29.02	46	29.10	29.05	35	2,963	1.18%
2020/05/20	8	28.11	2	28.30	28.05	6	2,890	0.21%
2020/05/19	24	28.19	34	28.09	28.40	-10	2,895	-0.35%
2020/05/18	0	0.00	5	27.69	27.75	-5	2,885	-0.17%
2020/05/15	6	27.45	54	27.48	27.40	-48	2,887	-1.66%
2020/05/14	5	27.54	0	0.00	27.50	5	2,904	0.17%
2020/05/13	1	27.40	4	27.83	27.85	-3	2,911	-0.10%
2020/05/12	0	0.00	4	27.56	27.60	-4	2,909	-0.14%
2020/05/11	6	27.63	0	0.00	27.70	6	2,942	0.20%
2020/05/08	57	28.14	1.9	28.02	27.95	55.1	2,915	1.89%
2020/05/07	1	28.10	10	28.10	28.05	-9	2,921	-0.31%
2020/05/06	32	28.14	1	28.35	28.15	31	2,952	1.05%
2020/05/05	3	28.03	12	28.49	28.70	-9	2,967	-0.30%
2020/05/04	9	27.96	10	28.05	28.05	-1	2,969	-0.03%
2020/04/30	16	28.53	19	28.57	28.70	-3	3,020	-0.10%
2020/04/29	3	27.82	2	28.10	28.05	1	3,066	0.03%
2020/04/28	1	27.65	3	27.90	27.85	-2	3,121	-0.06%
2020/04/27	0	0.00	5	27.58	27.65	-5	3,276	-0.15%
2020/04/24	0	0.00	2	26.75	26.90	-2	3,326	-0.06%
2020/04/23	2	27.05	0	0.00	26.85	2	3,370	0.06%
2020/04/22	2	26.55	10	26.67	26.90	-8	3,396	-0.24%
2020/04/21	7	27.41	2	27.45	27.25	5	3,449	0.14%
2020/04/20	0	0.00	1	27.75	27.80	-1	3,541	-0.03%
2020/04/17	2	27.80	6	27.83	27.75	-4	4,042	-0.10%
2020/04/16	30	27.62	10	27.72	27.65	20	4,198	0.48%
2020/04/15	3	28.25	17	28.42	28.40	-14	4,255	-0.33%
2020/04/14	12	27.91	3	27.93	28.10	9	4,358	0.21%
2020/04/13	0	0.00	37	27.66	27.65	-37	4,434	-0.83%
2020/04/10	4	27.64	0	0.00	27.70	4	4,619	0.09%
2020/04/09	7	28.06	0	0.00	27.95	7	4,817	0.15%
2020/04/08	7	27.75	9	27.06	27.80	-2	5,048	-0.04%
2020/04/07	0	0.00	5	26.85	26.85	-5	5,648	-0.09%
2020/04/06	2	26.38	30	26.47	26.35	-28	5,799	-0.48%
2020/04/01	10	26.70	40	26.65	26.65	-30	5,870	-0.51%
2020/03/31	1	26.60	9	26.87	26.65	-8	5,923	-0.14%
2020/03/30	1	26.40	2	26.63	26.70	-1	6,005	-0.02%
2020/03/27	1	26.85	36	26.91	26.65	-35	6,254	-0.56%
2020/03/26	28	26.61	1	26.95	26.55	27	6,567	0.41%
2020/03/25	2	26.65	5	26.86	26.50	-3	6,557	-0.05%
2020/03/24	7	26.33	15	26.20	26.10	-8	6,581	-0.12%
2020/03/23	3	25.90	0	0.00	26.00	3	6,688	0.04%
2020/03/20	74	27.45	6	27.23	26.95	68	6,707	1.01%
2020/03/19	3	25.55	3	25.92	26.50	0	6,654	0.00%
2020/03/18	0	0.00	1	26.95	26.80	-1	6,527	-0.02%
2020/03/17	7	26.29	57	26.51	26.95	-50	6,497	-0.77%
2020/03/16	33	27.40	24	27.51	27.45	9	6,435	0.14%
2020/03/13	12	27.05	30	27.20	27.65	-18	6,381	-0.28%
2020/03/12	2	28.83	18	28.79	28.80	-16	6,274	-0.25%
2020/03/11	8	29.68	5	29.80	29.55	3	6,208	0.05%
2020/03/10	1	28.85	30	29.38	29.45	-29	6,207	-0.47%
2020/03/09	44	30.40	0	0.00	29.70	44	6,162	0.71%
2020/03/06	2	30.90	0	0.00	30.90	2	6,071	0.03%
2020/03/04	1	30.90	0	0.00	31.00	1	6,069	0.02%
2020/03/02	2	30.45	20	30.54	31.00	-18	6,044	-0.30%
2020/02/27	1	31.45	4	31.45	31.35	-3	5,990	-0.05%
2020/02/25	3	31.40	0	0.00	31.55	3	5,905	0.05%
2020/02/24	12	32.02	2	31.90	31.85	10	5,835	0.17%
2020/02/21	4	32.64	0	32.80	32.60	4	5,738	0.07%
2020/02/18	2	32.60	21	32.65	32.65	-19	5,659	-0.34%
2020/02/17	1	32.55	1	32.70	32.60	0	5,649	0.00%
2020/02/13	4	32.96	4	32.95	32.95	0	5,599	0.00%
2020/02/12	10	33.30	3	33.28	32.85	7	5,596	0.13%
2020/02/11	1	33.00	0	0.00	32.95	1	5,543	0.02%
2020/02/10	3	32.58	2	32.75	32.65	1	5,518	0.02%
2020/02/07	2	33.15	14	33.00	33.00	-12	5,487	-0.22%
2020/02/06	0	0.00	14	33.54	33.45	-14	5,439	-0.26%
2020/02/05	1	33.20	10	33.25	33.30	-9	5,406	-0.17%
2020/02/04	2	33.55	0	0.00	33.55	2	5,351	0.04%
2020/02/03	2.1	32.71	0	0.00	33.05	2.1	5,279	0.04%
2020/01/31	4	33.79	21	33.95	33.75	-17	5,190	-0.33%
2020/01/30	12	33.39	37	33.76	33.30	-25	5,112	-0.49%
2020/01/20	1.2	34.96	6	34.98	34.95	-4.8	4,941	-0.10%
2020/01/17	0	0.00	10	34.78	34.75	-10	4,869	-0.21%
2020/01/16	0	0.00	3	34.78	34.75	-3	4,822	-0.06%
2020/01/15	6	34.54	4	34.81	34.60	2	4,798	0.04%
2020/01/14	11	34.72	2	34.48	34.45	9	4,731	0.19%
2020/01/13	42	35.62	7	35.91	34.75	35	4,620	0.76%
2020/01/10	2	34.80	9	34.76	34.75	-7	4,117	-0.17%
2020/01/09	6	34.37	2	34.40	34.30	4	3,935	0.10%
2020/01/08	6	34.53	0	0.00	34.30	6	3,847	0.16%
2020/01/07	15	34.86	32	34.83	34.75	-17	3,711	-0.46%
2020/01/06	9	35.03	6	34.91	35.00	3	3,631	0.08%
2020/01/03	11	35.12	7	35.26	35.05	4	3,437	0.12%
2020/01/02	17	35.57	2	35.60	35.85	15	3,225	0.47%
2019/12/31	56	35.54	98	35.28	35.90	-42	2,963	-1.42%
2019/12/30	4	33.01	48	33.47	33.50	-44	2,327	-1.89%
2019/12/27	15	32.64	6.2	33.02	32.50	8.8	2,156	0.41%
2019/12/26	8	33.02	10	33.22	32.85	-2	2,051	-0.10%
2019/12/25	10	32.94	1	33.25	32.90	9	1,984	0.45%
2019/12/24	34	33.08	39	33.49	32.95	-5	1,895	-0.26%
2019/12/23	29	32.84	40	32.98	33.10	-11	1,654	-0.66%
2019/12/20	8	31.61	0	0.00	31.60	8	1,312	0.61%
2019/12/19	7	31.61	0	0.00	31.50	7	1,299	0.54%
2019/12/18	3	32.37	13	32.26	32.10	-10	1,240	-0.81%
2019/12/17	2	31.70	0	0.00	31.60	2	1,091	0.18%
2019/12/16	1	31.15	2	31.20	31.30	-1	1,044	-0.10%
2019/12/13	1	31.15	2	31.15	31.20	-1	1,050	-0.10%
2019/12/12	2	31.13	1	31.20	31.15	1	1,042	0.10%
2019/12/11	1	31.10	0	0.00	31.15	1	1,060	0.09%
2019/12/10	8	31.30	0	0.00	31.25	8	1,053	0.76%
2019/12/09	3	31.30	0	0.00	31.45	3	1,057	0.28%
2019/12/06	4	31.23	0	0.00	31.25	4	1,053	0.38%
2019/12/05	8	31.23	0	0.00	31.20	8	1,056	0.76%
2019/12/04	0	0.00	2	31.30	31.30	-2	1,034	-0.19%
2019/12/03	4	31.35	0	0.00	31.35	4	1,010	0.40%
2019/12/02	1	31.60	0	0.00	31.60	1	976	0.10%
2019/11/29	0	0.00	21	31.75	31.80	-21	953	-2.20%
2019/11/28	2	31.68	0	0.00	31.80	2	948	0.21%
2019/11/27	2	31.73	1	31.90	31.80	1	988	0.10%
2019/11/26	1	31.75	0	0.00	31.80	1	975	0.10%
2019/11/21	0	0.00	2	31.88	31.90	-2	976	-0.20%
2019/11/19	3	31.78	0	0.00	31.80	3	995	0.30%
2019/11/15	0	0.00	1	31.95	31.90	-1	1,051	-0.10%
2019/11/14	4	31.70	0	0.00	31.80	4	1,075	0.37%
2019/11/13	0	0.00	3	31.88	31.85	-3	1,082	-0.28%
2019/11/12	0	0.00	2	31.80	31.85	-2	1,086	-0.18%
2019/11/11	1	31.65	0	0.00	31.80	1	1,098	0.09%
2019/11/08	10	31.85	46	31.80	31.80	-36	1,093	-3.29%
2019/11/07	2	31.73	0	0.00	31.75	2	1,119	0.18%
2019/11/06	0	0.00	4	31.93	31.95	-4	1,118	-0.36%
2019/11/05	3	31.88	0	0.00	31.85	3	1,117	0.27%
2019/11/04	2	31.70	1	31.95	31.95	1	1,125	0.09%
2019/10/30	1	31.65	0	0.00	31.75	1	1,146	0.09%
2019/10/29	1	31.65	0	0.00	31.70	1	1,141	0.09%
2019/10/28	0	0.00	5	31.73	31.80	-5	1,133	-0.44%
2019/10/25	2	31.55	1	31.55	31.60	1	1,154	0.09%
2019/10/24	0	0.00	4	31.59	31.60	-4	1,162	-0.34%
2019/10/23	0	0.00	7	31.53	31.55	-7	1,186	-0.59%
2019/10/22	1	31.55	1	31.60	31.55	0	1,186	0.00%
2019/10/21	6	31.51	2	31.58	31.50	4	1,205	0.33%
2019/10/18	4	31.53	0	0.00	31.50	4	1,196	0.33%
2019/10/17	30	31.65	0	0.00	31.75	30	1,187	2.53%
2019/10/16	3	31.72	0	0.00	31.70	3	1,181	0.25%
2019/10/14	3	31.67	0	0.00	31.70	3	1,180	0.25%
2019/10/08	0	0.00	3	32.08	32.00	-3	1,179	-0.25%
2019/10/07	0	0.00	5	32.30	32.20	-5	1,184	-0.42%
2019/10/04	1	32.10	0	0.00	32.20	1	1,212	0.08%
2019/10/03	1	31.75	3	32.07	32.05	-2	1,267	-0.16%
2019/10/02	2	31.98	0	0.00	32.05	2	1,349	0.15%
2019/10/01	1	32.15	0	0.00	32.15	1	1,398	0.07%
2019/09/27	8	32.45	6	32.41	32.25	2	1,427	0.14%
2019/09/26	4	32.73	3	32.88	32.70	1	1,471	0.07%
2019/09/25	0	0.00	5	32.50	32.65	-5	1,560	-0.32%
2019/09/24	6	32.54	64	32.50	32.55	-58	1,585	-3.66%
2019/09/23	1	32.30	3	32.28	32.25	-2	1,590	-0.13%
2019/09/20	0	0.00	2	32.03	32.05	-2	1,633	-0.12%
2019/09/19	0	0.00	4	32.01	31.90	-4	1,692	-0.24%
2019/09/18	0	0.00	4	32.04	32.00	-4	1,714	-0.23%
2019/09/17	13	31.67	0	0.00	31.75	13	1,736	0.75%
2019/09/16	15	31.61	0	0.00	31.50	15	1,757	0.85%
2019/09/12	29	31.75	0	0.00	31.75	29	1,756	1.65%
2019/09/11	4	31.83	6	31.80	31.75	-2	1,782	-0.11%
2019/09/09	35	31.90	0	0.00	31.95	35	1,794	1.95%
2019/09/06	4	31.96	0	0.00	32.00	4	1,794	0.22%
2019/09/03	2	32.00	0	0.00	31.95	2	1,865	0.11%
2019/09/02	6	32.15	1	32.10	32.20	5	1,906	0.26%
2019/08/30	8	31.87	0	0.00	31.45	8	1,938	0.41%
2019/08/27	0	0.00	2	32.45	32.35	-2	1,949	-0.10%
2019/08/26	0	0.00	1	32.15	32.30	-1	1,999	-0.05%
2019/08/22	10	32.59	0	0.00	32.60	10	2,069	0.48%
2019/08/21	5	32.80	6	33.03	32.85	-1	2,064	-0.05%
2019/08/20	6	32.34	0	0.00	32.30	6	2,045	0.29%
2019/08/19	0	0.00	9	32.50	32.65	-9	2,036	-0.44%
2019/08/16	2	31.58	3	31.98	31.90	-1	2,011	-0.05%
2019/08/15	1	31.15	0	0.00	31.40	1	2,002	0.05%
2019/08/14	1	31.65	0	0.00	31.75	1	1,995	0.05%
2019/08/13	1	31.70	0	0.00	31.80	1	1,983	0.05%
2019/08/12	1	31.95	2	32.18	31.95	-1	1,991	-0.05%
2019/08/08	1	31.95	2	31.90	31.95	-1	1,968	-0.05%
2019/08/07	0	0.00	1	31.55	31.60	-1	1,970	-0.05%
2019/08/06	15	31.08	2	31.40	31.40	13	1,991	0.65%
2019/08/05	1	31.65	0	0.00	31.70	1	1,979	0.05%
2019/08/02	0	0.00	1	31.80	31.75	-1	1,987	-0.05%
2019/08/01	0	0.00	16	32.00	31.95	-16	1,989	-0.80%
2019/07/31	1	32.00	0	0.00	31.95	1	1,996	0.05%
2019/07/30	5	32.25	0	0.00	32.10	5	1,996	0.25%
2019/07/29	17	32.01	0	0.00	32.10	17	2,000	0.85%
2019/07/26	10	32.00	0	0.00	32.00	10	1,976	0.51%
2019/07/25	4	32.03	1	31.90	31.95	3	1,970	0.15%
2019/07/24	10	32.25	2	32.30	32.30	8	1,944	0.41%
2019/07/23	6	32.34	1	32.30	32.30	5	1,932	0.26%
2019/07/22	2	32.65	0	0.00	32.65	2	1,927	0.10%
2019/07/19	0	0.00	10	32.85	32.85	-10	1,933	-0.52%
2019/07/18	0	0.00	1	32.90	32.80	-1	1,943	-0.05%
2019/07/17	1	32.80	0	0.00	32.85	1	1,946	0.05%
2019/07/15	1	32.70	1	32.80	32.75	0	1,940	0.00%
2019/07/12	0	0.00	2	33.15	33.15	-2	1,949	-0.10%
2019/07/10	4	32.81	0	0.00	32.80	4	1,982	0.20%
2019/07/09	7	33.26	3	33.53	33.30	4	1,992	0.20%
2019/07/08	0	0.00	4	34.34	34.40	-4	1,968	-0.20%
2019/07/05	3	34.15	5	34.29	34.20	-2	1,884	-0.11%
2019/07/04	0	0.00	5	34.07	34.10	-5	1,863	-0.27%
2019/07/03	5	33.63	1	33.65	33.90	4	1,872	0.21%
2019/07/02	15	34.16	6	34.28	33.60	9	1,844	0.49%
2019/07/01	0	0.00	11	34.19	34.20	-11	1,738	-0.63%
2019/06/28	1	33.75	1	34.15	33.80	0	1,710	0.00%
2019/06/27	3	34.03	6	34.07	33.90	-3	1,692	-0.18%
2019/06/26	0	0.00	7	33.69	33.80	-7	1,668	-0.42%
2019/06/25	1	33.35	15	33.40	33.40	-14	1,613	-0.87%
2019/06/24	8	33.38	4	33.35	33.40	4	1,592	0.25%
2019/06/21	0	0.00	11	33.16	33.10	-11	1,570	-0.70%
2019/06/20	1	33.10	19	33.15	33.00	-18	1,584	-1.14%
2019/06/19	3	32.93	6	33.12	33.05	-3	1,571	-0.19%
2019/06/18	0	0.00	5	33.03	32.90	-5	1,567	-0.32%
2019/06/14	2	32.43	0	0.00	32.60	2	1,616	0.12%
2019/06/13	18	32.40	0	0.00	32.60	18	1,640	1.10%
2019/06/12	4	32.48	0	0.00	32.45	4	1,662	0.24%
2019/06/11	13	32.88	1	32.65	32.55	12	1,710	0.70%
2019/06/10	1	33.60	15	33.72	33.45	-14	1,780	-0.79%
2019/06/06	0	0.00	7	32.99	33.10	-7	1,773	-0.39%
2019/06/05	1	32.80	0	0.00	32.65	1	1,747	0.06%
2019/06/04	0	0.00	38	32.57	32.70	-38	1,764	-2.15%
2019/06/03	5	32.70	1	32.70	32.65	4	1,787	0.22%
2019/05/31	3	32.30	3	32.70	32.45	0	1,813	0.00%
2019/05/30	4	32.58	13	32.55	32.55	-9	1,776	-0.51%
2019/05/29	0	0.00	1	32.00	31.90	-1	1,729	-0.06%
2019/05/27	2	31.50	3	31.72	31.80	-1	1,753	-0.06%
2019/05/23	0	0.00	1	31.55	31.60	-1	1,750	-0.06%
2019/05/22	0	0.00	1	31.75	31.75	-1	1,751	-0.06%
2019/05/21	5	31.15	0	0.00	31.55	5	1,773	0.28%
2019/05/20	0	0.00	1	31.65	31.50	-1	1,803	-0.06%
2019/05/17	10	31.20	3	31.52	31.55	7	1,818	0.38%
2019/05/16	10	30.65	2	30.85	30.95	8	1,815	0.44%
2019/05/14	12	30.30	0	0.00	30.35	12	1,859	0.65%
2019/05/13	1	30.55	1	30.80	30.55	0	1,861	0.00%
2019/05/10	7	30.57	0	0.00	30.50	7	1,916	0.37%
2019/05/09	2	30.80	0	0.00	30.65	2	1,928	0.10%
2019/05/08	1	31.20	0	0.00	31.10	1	2,004	0.05%
2019/05/06	0	0.00	6	31.50	31.55	-6	2,141	-0.28%
2019/05/03	0	0.00	2	31.70	31.75	-2	2,242	-0.09%
2019/04/29	0.1	31.30	0	0.00	31.30	0.1	2,299	0.00%
2019/04/26	12	31.02	0	0.00	31.00	12	2,308	0.52%
2019/04/25	0	0.00	3	31.55	31.30	-3	2,296	-0.13%
2019/04/22	6	31.63	0	0.00	31.55	6	2,319	0.26%
2019/04/18	25	31.53	46	31.28	31.25	-21	2,344	-0.90%
2019/04/17	5	31.45	0	0.00	31.45	5	2,324	0.22%
2019/04/16	1	31.35	0	0.00	31.40	1	2,298	0.04%
2019/04/15	2	31.45	0	0.00	31.45	2	2,273	0.09%
2019/04/12	5	32.00	1	32.40	31.85	4	2,240	0.18%
2019/04/10	23	31.30	3	31.25	31.30	20	2,248	0.89%
2019/04/09	14	31.46	0	0.00	31.35	14	2,232	0.63%
2019/04/08	39	31.87	0	0.00	31.80	39	2,198	1.77%
2019/04/03	31	32.10	0	0.00	32.05	31	2,185	1.42%
2019/04/01	0	0.00	2	32.35	32.20	-2	2,182	-0.09%
2019/03/29	0	0.00	15	32.30	32.50	-15	2,165	-0.69%
2019/03/26	2	32.00	1	32.15	32.15	1	2,158	0.05%
2019/03/25	0	0.00	4	32.20	31.80	-4	2,154	-0.19%
2019/03/21	5	32.15	0	0.00	32.60	5	2,140	0.23%
2019/03/20	1	32.10	0	0.00	32.10	1	2,119	0.05%
2019/03/19	11	32.04	0	0.00	32.00	11	2,095	0.53%
2019/03/18	4	32.28	0	0.00	32.20	4	2,074	0.19%
2019/03/14	12	31.72	1	31.65	31.75	11	2,005	0.55%
2019/03/13	30	32.50	0	0.00	32.10	30	1,948	1.54%
2019/03/12	2	33.25	0	0.00	33.35	2	1,838	0.11%
2019/03/11	2	33.58	0	0.00	33.75	2	1,817	0.11%
2019/03/08	0	33.70	2	34.00	33.70	-2	1,829	-0.11%
2019/03/07	0	0.00	23	33.80	33.70	-23	1,805	-1.27%
2019/03/06	1	33.75	1	33.80	33.60	0	1,800	0.00%
2019/03/05	2	33.45	0	0.00	33.50	2	1,766	0.11%
2019/02/27	2	33.35	0	0.00	33.35	2	1,754	0.11%
2019/02/26	5	33.98	0	0.00	33.70	5	1,745	0.29%
2019/02/25	3	33.92	5	33.90	34.00	-2	1,750	-0.11%
2019/02/22	0	0.00	1	33.60	33.65	-1	1,744	-0.06%
2019/02/20	22	33.85	0	0.00	33.65	22	1,787	1.23%
2019/02/19	0	0.00	5	34.00	33.85	-5	1,818	-0.27%
2019/02/15	2	33.35	3	33.35	33.20	-1	1,775	-0.06%
2019/02/14	1	33.40	0	0.00	33.50	1	1,759	0.06%
2019/02/13	20	34.22	0	0.00	33.80	20	1,735	1.15%
2019/02/12	5	34.45	2	34.55	34.40	3	1,704	0.18%
2019/02/11	0	0.00	22	34.53	34.55	-22	1,676	-1.31%
2019/01/29	10	33.98	4	34.51	33.65	6	1,583	0.38%
2019/01/28	16	33.69	26	33.93	34.05	-10	1,485	-0.67%
2019/01/25	0	0.00	31	33.41	33.25	-31	1,391	-2.23%
2019/01/24	2	33.15	17	33.41	33.20	-15	1,340	-1.12%
2019/01/23	1	32.50	13	32.69	32.90	-12	1,231	-0.97%
2019/01/18	1	31.85	0	0.00	31.90	1	1,208	0.08%
2019/01/17	0	0.00	9	31.93	31.85	-9	1,224	-0.73%
2019/01/14	0	0.00	6	31.88	31.85	-6	1,210	-0.50%
2019/01/11	0	0.00	2	31.50	31.50	-2	1,208	-0.17%
2019/01/10	0	0.00	2	31.50	31.50	-2	1,199	-0.17%
2019/01/08	0	0.00	0	30.90	30.85	0	1,200	0.00%
2019/01/04	0	0.00	1	30.70	30.45	-1	1,232	-0.08%
2019/01/02	0	0.00	6	31.33	31.05	-6	1,271	-0.47%
2018/12/27	0	0.00	1	30.60	30.45	-1	1,267	-0.08%
2018/12/26	1	30.45	0	0.00	30.35	1	1,289	0.08%
2018/12/25	5	30.15	0	0.00	30.30	5	1,363	0.37%
2018/12/24	0	0.00	1	30.50	30.55	-1	1,356	-0.07%
2018/12/22	3	30.08	0	0.00	30.40	3	1,352	0.22%
2018/12/21	2	30.15	0	0.00	30.30	2	1,357	0.15%
2018/12/18	3	30.02	1	30.35	30.15	2	1,357	0.15%
2018/12/17	0	0.00	3	30.48	30.50	-3	1,358	-0.22%
2018/12/14	1	29.65	1	30.00	29.70	0	1,349	0.00%
2018/12/13	0	0.00	1	30.05	30.05	-1	1,348	-0.07%
2018/12/10	3	29.72	0	0.00	29.60	3	1,342	0.22%
2018/12/07	1	29.90	5	30.00	30.00	-4	1,352	-0.30%
2018/12/06	1	29.85	0	0.00	29.85	1	1,363	0.07%
2018/12/04	0	0.00	22	30.70	30.80	-22	1,384	-1.59%
2018/12/03	22	30.85	1	31.00	30.65	21	1,373	1.53%
2018/11/30	3	30.80	29	30.92	30.60	-26	1,346	-1.93%
2018/11/29	10	30.30	4	30.55	30.70	6	1,336	0.45%
2018/11/28	0	0.00	4	30.25	30.30	-4	1,299	-0.31%
2018/11/27	0	0.00	1	29.90	29.95	-1	1,280	-0.08%
2018/11/26	0	0.00	1	29.75	29.80	-1	1,275	-0.08%
2018/11/23	3	29.73	2	30.10	29.35	1	1,267	0.08%
2018/11/22	0	0.00	26	29.90	30.00	-26	1,252	-2.08%
2018/11/21	0	0.00	3	29.47	29.50	-3	1,230	-0.24%
2018/11/20	3	29.37	0	0.00	29.40	3	1,215	0.25%
2018/11/19	2	29.80	2	30.23	29.85	0	1,202	0.00%
2018/11/16	20	29.70	15	29.31	29.70	5	1,163	0.43%
2018/11/13	1	28.35	0	0.00	28.45	1	1,103	0.09%
2018/11/02	1	28.50	0	0.00	28.50	1	1,171	0.09%
2018/10/31	3	28.20	0	0.00	28.20	3	1,159	0.26%
2018/10/30	0	0.00	1	28.00	28.00	-1	1,157	-0.09%
2018/10/29	6	27.96	0	0.00	28.10	6	1,153	0.52%
2018/10/26	3	28.35	0	0.00	28.30	3	1,126	0.27%
2018/10/25	2	28.25	13	28.58	28.50	-11	1,104	-1.00%
2018/10/24	2	28.80	0	0.00	28.85	2	1,077	0.19%
2018/10/22	3	29.05	0	0.00	29.10	3	1,056	0.28%
2018/10/19	10	28.93	0	0.00	28.85	10	1,062	0.94%
2018/10/18	2	29.35	2	29.40	29.35	0	1,058	0.00%
2018/10/17	2	29.00	0	0.00	29.25	2	1,078	0.19%
2018/10/16	2	29.50	0	0.00	29.25	2	1,075	0.19%
2018/10/15	3	29.92	0	0.00	29.80	3	1,067	0.28%
2018/10/12	7	29.09	4	29.98	30.20	3	1,064	0.28%
2018/10/11	15	29.43	1	29.45	29.20	14	1,064	1.32%
2018/10/09	6	30.97	1	30.90	30.90	5	1,029	0.49%
2018/10/08	2	30.95	0	0.00	30.95	2	1,033	0.19%
2018/10/05	2	31.43	1	31.35	31.35	1	1,017	0.10%
2018/10/04	0	0.00	1	32.30	31.80	-1	991	-0.10%
2018/10/03	10	32.32	22	32.46	31.90	-12	965	-1.24%
2018/10/02	1	30.95	5	31.05	30.95	-4	876	-0.46%
2018/10/01	0	0.00	1	31.15	31.00	-1	873	-0.11%
2018/09/27	1	30.85	0	0.00	30.80	1	860	0.12%
2018/09/26	1	30.80	0	0.00	30.90	1	858	0.12%
2018/09/25	2	31.13	1	31.00	30.95	1	856	0.12%
2018/09/20	5	31.05	3	31.03	30.65	2	847	0.24%
2018/09/19	0	0.00	2	30.80	30.80	-2	853	-0.23%
2018/09/17	0	0.00	2	30.15	30.40	-2	883	-0.23%
2018/09/13	3	29.80	0	0.00	30.35	3	901	0.33%
2018/09/12	1	29.40	0	0.00	29.75	1	906	0.11%
2018/09/11	0	0.00	3	29.05	29.40	-3	922	-0.33%
2018/09/10	11	29.41	0	0.00	29.10	11	930	1.18%
2018/09/04	1	30.45	0	0.00	30.50	1	991	0.10%
2018/08/30	1	30.65	0	0.00	30.60	1	1,086	0.09%
2018/08/28	0	0.00	1	30.70	30.75	-1	1,170	-0.09%
2018/08/27	0	0.00	1	30.60	30.55	-1	1,169	-0.09%
2018/08/23	1	30.30	0	0.00	30.20	1	1,180	0.08%
2018/08/22	12	30.31	4	30.35	30.30	8	1,186	0.67%
2018/08/21	1	30.00	0	0.00	30.35	1	1,192	0.08%
2018/08/20	1	29.95	0	0.00	29.95	1	1,194	0.08%
2018/08/16	2	29.80	6	29.80	29.85	-4	1,197	-0.33%
2018/08/15	3	30.00	0	0.00	30.05	3	1,192	0.25%
2018/08/14	1	30.00	0	0.00	30.05	1	1,188	0.08%
2018/08/13	2	30.10	2	30.03	30.10	0	1,189	0.00%
2018/08/08	9	30.08	0	0.00	30.10	9	1,175	0.77%
2018/08/07	2	30.10	0	0.00	30.10	2	1,197	0.17%
2018/08/02	0	0.00	0	30.15	30.10	0	1,245	0.00%
2018/08/01	2	30.23	0	0.00	30.30	2	1,251	0.16%
2018/07/31	1	30.25	1	30.35	30.20	0	1,257	0.00%
2018/07/27	1	30.25	0	0.00	30.30	1	1,270	0.08%
2018/07/24	1	31.00	0	0.00	30.90	1	1,269	0.08%
2018/07/19	1	31.20	0	0.00	31.05	1	1,326	0.08%
2018/07/18	1	31.00	23	31.05	31.30	-22	1,337	-1.64%
2018/07/17	0	0.00	27	31.02	30.90	-27	1,338	-2.02%
2018/07/13	47	30.80	0	0.00	30.80	47	1,385	3.39%
2018/07/12	0.2	31.00	0	0.00	30.80	0.2	1,387	0.02%
2018/07/09	1	30.85	0	0.00	30.80	1	1,396	0.07%
2018/07/03	5	30.98	5	30.95	30.85	0	1,423	0.00%
2018/07/02	1	31.45	0	0.00	31.55	1	1,424	0.07%
2018/06/28	6	31.51	0	0.00	31.30	6	1,408	0.43%
2018/06/27	5	30.64	0	0.00	30.60	5	1,393	0.36%
2018/06/26	6	30.29	0	0.00	30.75	6	1,383	0.43%
2018/06/25	1	31.00	29	30.90	30.80	-28	1,345	-2.08%
2018/06/22	2	31.05	0	0.00	31.05	2	1,333	0.15%
2018/06/21	3	31.38	5	31.45	31.35	-2	1,318	-0.15%
2018/06/20	1	31.90	0	0.00	31.70	1	1,305	0.08%
2018/06/19	8	32.01	0	0.00	31.90	8	1,282	0.62%
2018/06/15	7	32.14	0	0.00	32.40	7	1,265	0.55%
2018/06/12	4	32.50	0	0.00	32.50	4	1,199	0.33%
2018/06/08	2	32.78	0	0.00	32.80	2	1,164	0.17%
2018/06/07	4	32.96	23	33.04	32.90	-19	1,132	-1.68%
2018/06/06	12	33.07	0	0.00	33.15	12	1,088	1.10%
2018/06/05	6	33.19	0	0.00	33.10	6	1,044	0.57%
2018/06/04	24	33.70	1	33.65	33.60	23	1,007	2.28%
2018/05/31	0	0.00	2.1	33.36	33.30	-2.1	1,000	-0.21%
2018/05/30	2	33.38	0	0.00	33.30	2	1,003	0.20%
2018/05/29	2	33.50	0	0.00	33.50	2	995	0.20%
2018/05/23	0	0.00	1	33.95	33.90	-1	996	-0.10%
2018/05/21	2	33.60	0	0.00	33.55	2	994	0.20%
2018/05/18	1	33.50	1	33.51	33.50	0	999	0.00%
2018/05/16	6	33.68	0	0.00	33.75	6	1,025	0.58%
2018/05/15	4	33.50	0	0.00	33.50	4	1,043	0.38%
2018/05/14	2	33.75	0	0.00	33.70	2	1,081	0.18%
2018/05/10	2	34.00	0	0.00	33.95	2	1,073	0.19%
2018/05/08	1	34.05	0	0.00	33.95	1	1,074	0.09%
2018/05/04	1	33.85	12	34.12	34.00	-11	1,077	-1.02%
2018/04/30	19	34.67	0	0.00	34.70	19	1,055	1.80%
2018/04/26	4	35.31	1	35.50	35.25	3	1,042	0.29%
2018/04/25	2	35.70	6	35.57	35.70	-4	1,029	-0.39%
2018/04/23	7	34.80	1	35.20	35.05	6	1,001	0.60%
2018/04/20	0	0.00	2	34.85	34.95	-2	1,016	-0.20%
2018/04/19	2	34.00	0	0.00	33.85	2	1,031	0.19%
2018/04/17	0	0.00	2	34.30	34.30	-2	1,019	-0.20%
2018/04/11	1	34.40	0	0.00	34.40	1	1,071	0.09%
2018/04/10	3	34.45	0	0.00	34.30	3	1,105	0.27%
2018/04/09	2	34.85	3	34.70	34.70	-1	1,124	-0.09%
2018/04/02	0	0.00	2.1	34.34	34.25	-2.1	1,160	-0.18%
2018/03/30	1	34.35	1	34.20	34.25	0	1,194	0.00%
2018/03/29	0	0.00	2	34.25	34.25	-2	1,223	-0.16%
2018/03/26	2	33.63	0	0.00	33.75	2	1,254	0.16%
2018/03/23	1	33.60	0	0.00	33.65	1	1,272	0.08%
2018/03/22	0	0.00	12	34.13	34.00	-12	1,279	-0.94%
2018/03/20	3	34.00	4	34.00	34.00	-1	1,335	-0.07%
2018/03/16	2	34.00	0	0.00	34.05	2	1,418	0.14%
2018/03/15	0	0.00	1	34.05	34.05	-1	1,458	-0.07%
2018/03/09	0	0.00	2.1	33.81	34.00	-2.1	1,957	-0.11%
2018/03/08	5	33.75	0	0.00	33.90	5	2,053	0.24%
2018/03/06	1	33.75	0	0.00	33.75	1	2,107	0.05%
2018/03/01	0	0.00	2	34.30	34.40	-2	2,230	-0.09%
2018/02/27	2	34.25	0	0.00	34.20	2	2,266	0.09%
2018/02/26	0	0.00	2	34.45	34.40	-2	2,322	-0.09%
2018/02/22	1	33.85	0	0.00	34.00	1	2,354	0.04%
2018/02/21	20	33.69	5	33.75	33.85	15	2,412	0.62%
2018/02/12	15	33.50	0	0.00	33.40	15	2,415	0.62%
2018/02/07	9	34.05	1	34.15	33.90	8	2,430	0.33%
2018/02/06	4	33.70	20	33.73	34.15	-16	2,431	-0.66%
2018/02/05	3	34.57	0	0.00	34.50	3	2,427	0.12%
2018/02/02	10	35.30	0	0.00	35.30	10	2,522	0.40%
2018/01/31	6	35.10	0	0.00	35.20	6	2,545	0.24%
2018/01/30	4	35.35	0	0.00	35.35	4	2,546	0.16%
2018/01/26	0	0.00	1	35.70	35.80	-1	2,571	-0.04%
2018/01/19	1	36.00	0	0.00	35.80	1	2,800	0.04%
2018/01/17	1	36.00	0	0.00	36.45	1	2,815	0.04%
2018/01/16	5	35.85	1	35.35	35.90	4	2,797	0.14%
2018/01/15	8	36.04	0	0.00	35.85	8	2,774	0.29%
2018/01/12	10	36.45	1	36.40	36.35	9	2,730	0.33%
2018/01/08	0	0.00	8.2	36.98	36.80	-8.2	2,699	-0.30%
2018/01/05	2	36.63	0	0.00	37.15	2	2,692	0.07%