緯創 (3231)-凱基-五股券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－凱基-五股券商分點個股進出

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

凱基-五股券商分點個股進出
凱基-五股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
2024/05/31	36	113.44	8.1	113.51	112.00	27.9	73,367	0.04%
2024/05/30	26.1	115.17	12	115.83	114.00	14.1	74,322	0.02%
2024/05/29	26.2	117.50	14	117.05	116.00	12.2	74,963	0.02%
2024/05/28	70	120.09	90	119.91	119.00	-20	75,364	-0.03%
2024/05/27	10	116.35	32.3	116.36	116.50	-22.3	73,924	-0.03%
2024/05/24	9	114.50	10.4	115.24	115.00	-1.4	74,640	0.00%
2024/05/23	14.7	114.42	9	114.61	114.00	5.7	75,063	0.01%
2024/05/22	10.2	114.01	5	114.30	115.00	5.2	76,003	0.01%
2024/05/21	9.3	112.25	11	112.45	112.50	-1.7	77,104	0.00%
2024/05/20	43.4	111.03	0	0.00	111.00	43.4	78,013	0.06%
2024/05/17	2.3	113.25	3.1	112.68	112.00	-0.8	78,478	0.00%
2024/05/16	41.1	114.78	7.4	113.24	112.00	33.6	79,140	0.04%
2024/05/15	8.2	114.40	47	115.54	115.00	-38.8	79,763	-0.05%
2024/05/14	13.5	111.24	9	111.22	111.50	4.5	80,645	0.01%
2024/05/13	34.1	112.03	9	111.56	111.00	25.1	82,476	0.03%
2024/05/10	13	112.19	6.3	112.88	114.00	6.7	83,680	0.01%
2024/05/09	32.1	113.08	6	112.25	112.00	26.1	83,772	0.03%
2024/05/08	10	115.40	32	115.67	115.00	-22	83,938	-0.03%
2024/05/07	5.2	113.39	5	113.60	114.50	0.2	84,610	0.00%
2024/05/06	12.2	114.41	14	114.29	114.00	-1.8	85,451	0.00%
2024/05/03	27.5	112.65	7	112.29	111.00	20.5	86,165	0.02%
2024/05/02	6	113.25	5.1	114.60	114.50	0.9	87,795	0.00%
2024/04/30	3	113.67	2	114.00	113.50	1	88,654	0.00%
2024/04/29	10	114.30	7	114.57	114.00	3	90,496	0.00%
2024/04/26	11.1	113.32	5.4	113.50	113.00	5.7	94,369	0.01%
2024/04/25	29	113.17	11	113.73	112.00	18	98,203	0.02%
2024/04/24	28.4	115.04	27.4	116.33	115.50	1	98,635	0.00%
2024/04/23	9	110.56	1	111.00	111.00	8	98,685	0.01%
2024/04/22	33.5	111.03	12	108.96	108.50	21.5	98,941	0.02%
2024/04/19	16	115.84	15	116.63	115.00	1	99,484	0.00%
2024/04/18	3	116.67	15	116.37	118.00	-12	100,151	-0.01%
2024/04/17	32.4	114.63	13.1	113.81	114.50	19.3	100,628	0.02%
2024/04/16	40.8	114.98	14.2	113.96	114.00	26.5	99,977	0.03%
2024/04/15	12.3	120.21	4.1	120.49	119.50	8.2	99,746	0.01%
2024/04/12	19.3	123.51	18.2	124.03	122.50	1.1	99,486	0.00%
2024/04/11	25.7	123.41	6	123.58	123.00	19.7	98,973	0.02%
2024/04/10	26.2	126.44	8	126.81	125.50	18.2	98,514	0.02%
2024/04/09	72.3	127.51	10.1	127.06	126.00	62.2	97,978	0.06%
2024/04/08	25.1	131.04	13.5	131.21	132.00	11.7	97,472	0.01%
2024/04/03	20.3	128.50	34.2	129.05	129.50	-13.9	97,382	-0.01%
2024/04/02	8.1	124.00	7.6	124.83	125.00	0.5	95,006	0.00%
2024/04/01	19.1	123.26	7	122.57	122.50	12.1	94,296	0.01%
2024/03/29	59.3	123.98	116.5	124.71	125.00	-57.1	93,180	-0.06%	大賣/
2024/03/28	10	118.85	7	118.36	120.50	3	90,381	0.00%
2024/03/27	8.2	116.94	4	116.75	117.00	4.2	90,264	0.00%
2024/03/26	39.6	117.78	12	118.42	117.00	27.6	91,006	0.03%
2024/03/25	34.1	122.94	14	123.93	122.00	20.1	90,863	0.02%
2024/03/22	16	123.19	45	123.21	123.00	-29	91,132	-0.03%
2024/03/21	8	120.69	4	120.50	120.50	4	90,520	0.00%
2024/03/20	10.4	121.74	28	122.91	120.00	-17.6	90,895	-0.02%
2024/03/19	14.1	121.01	43.1	122.30	122.50	-29.1	90,127	-0.03%
2024/03/18	7	119.71	58	119.75	120.00	-51	89,597	-0.06%
2024/03/15	24	118.06	17.3	118.47	119.50	6.7	89,472	0.01%
2024/03/14	26.1	115.48	11	115.45	115.50	15.1	88,677	0.02%
2024/03/13	33.7	117.11	11	119.23	116.50	22.7	88,539	0.03%
2024/03/12	15.1	122.00	9.1	122.29	122.50	6	87,599	0.01%
2024/03/11	21	122.05	32	122.17	121.00	-11	86,981	-0.01%
2024/03/08	17.5	117.96	7.4	117.79	116.00	10.1	84,658	0.01%
2024/03/07	21.3	117.27	8	116.69	116.00	13.3	84,305	0.02%
2024/03/06	21.4	120.10	7	120.21	119.50	14.4	84,380	0.02%
2024/03/05	32.3	121.54	47.2	121.58	121.50	-14.9	84,705	-0.02%
2024/03/04	17	118.65	20.1	118.10	116.50	-3	83,596	0.00%
2024/03/01	33	118.62	28.5	118.73	118.00	4.5	82,963	0.01%
2024/02/29	28.1	114.22	9	114.44	115.50	19.1	82,639	0.02%
2024/02/27	26.7	113.99	21	112.38	113.50	5.7	82,161	0.01%
2024/02/26	39	117.53	7	116.29	117.00	32	81,520	0.04%
2024/02/23	27.1	118.37	21	119.74	116.00	6.1	82,394	0.01%
2024/02/22	45.3	120.84	39	122.31	119.00	6.3	82,377	0.01%
2024/02/21	46.6	118.21	11.1	118.10	118.50	35.5	81,420	0.04%
2024/02/20	37.3	122.56	16	121.81	122.00	21.3	80,732	0.03%
2024/02/19	45.5	124.00	21.1	123.57	122.50	24.4	80,311	0.03%
2024/02/16	35.4	128.90	11.7	128.60	126.00	23.7	80,523	0.03%
2024/02/15	18.8	131.99	33.3	132.20	130.50	-14.5	79,728	-0.02%
2024/02/05	20.1	123.21	45.4	123.06	124.50	-25.3	78,923	-0.03%
2024/02/02	2	118.75	43.5	119.28	120.00	-41.5	78,367	-0.05%
2024/02/01	17	114.44	11.2	114.06	115.00	5.9	78,456	0.01%
2024/01/31	7.3	115.14	11	115.32	114.50	-3.7	81,131	0.00%
2024/01/30	48	118.56	49.5	118.55	118.00	-1.5	80,957	0.00%
2024/01/29	14	115.86	25	116.36	116.50	-11	80,092	-0.01%
2024/01/26	29.5	113.27	28.4	112.60	113.00	1.1	79,717	0.00%
2024/01/25	49.2	117.72	65.5	117.32	115.00	-16.3	79,371	-0.02%
2024/01/24	27.1	115.50	14.1	115.07	116.00	13	77,578	0.02%
2024/01/23	40	116.69	54.3	116.36	117.00	-14.3	77,090	-0.02%
2024/01/22	42.1	115.14	50.6	116.30	116.50	-8.5	75,750	-0.01%
2024/01/19	46.1	102.88	149.3	104.47	107.00	-103.2	72,889	-0.14%	大賣/鉅額交易
2024/01/18	6	96.60	32	96.44	97.70	-26	69,445	-0.04%
2024/01/17	42.3	99.11	43.1	98.99	97.90	-0.8	69,404	0.00%
2024/01/16	22	98.85	6	98.95	98.60	16	69,586	0.02%
2024/01/15	17.6	99.58	43	100.09	98.60	-25.5	69,770	-0.04%
2024/01/12	53	99.37	35	98.95	99.50	18	69,377	0.03%
2024/01/11	21	95.99	37.4	97.02	97.60	-16.4	68,947	-0.02%
2024/01/10	12	95.08	25	94.92	94.50	-13	70,996	-0.02%
2024/01/09	17.2	95.18	36	96.08	94.00	-18.8	72,328	-0.03%
2024/01/08	17.3	94.54	10	94.95	94.40	7.3	72,025	0.01%
2024/01/05	6.2	93.82	3	94.53	93.60	3.2	72,968	0.00%
2024/01/04	10	94.50	2	94.70	94.20	8	74,314	0.01%
2024/01/03	20	93.72	6	93.53	93.50	14	76,970	0.02%
2024/01/02	50.4	95.12	14	95.42	93.70	36.4	77,612	0.05%
2023/12/29	52.2	98.37	52.1	98.10	98.60	0.1	76,858	0.00%
2023/12/28	11	96.66	22	96.46	95.90	-11	76,126	-0.01%
2023/12/27	8.3	96.80	11	96.60	96.70	-2.7	77,213	0.00%
2023/12/26	13	96.72	9	96.53	97.00	4	79,699	0.01%
2023/12/25	2.1	96.94	22.2	96.97	96.60	-20.1	80,972	-0.02%
2023/12/22	24	95.02	9	95.30	94.20	15	80,706	0.02%
2023/12/21	11.2	93.94	38.6	95.05	95.20	-27.4	80,789	-0.03%
2023/12/20	19.1	94.66	37.3	94.40	94.20	-18.3	80,167	-0.02%
2023/12/19	9	92.76	21.2	93.77	92.00	-12.2	79,775	-0.02%
2023/12/18	2	92.25	18	92.35	92.30	-16	80,271	-0.02%
2023/12/15	4	92.63	2	92.40	91.60	2	81,153	0.00%
2023/12/14	54.1	93.37	48.2	93.62	93.10	6	81,709	0.01%
2023/12/13	20.1	92.97	25	92.90	92.90	-5	81,924	-0.01%
2023/12/12	25.5	91.19	7.1	91.15	90.50	18.4	82,288	0.02%
2023/12/11	21	92.05	15	92.46	91.80	6	83,190	0.01%
2023/12/08	9	93.73	17	93.30	92.60	-8	83,663	-0.01%
2023/12/07	11	93.12	12	93.60	93.40	-1	84,174	0.00%
2023/12/06	19	91.25	9.1	90.93	91.20	9.9	85,906	0.01%
2023/12/05	21.5	89.28	34	89.56	89.20	-12.5	86,114	-0.01%
2023/12/04	15.1	92.18	12	91.93	91.30	3.1	86,032	0.00%
2023/12/01	20.2	91.76	21.2	92.23	92.80	-1	86,253	0.00%
2023/11/30	45.5	91.83	11	91.67	91.50	34.5	86,241	0.04%
2023/11/29	26.4	93.36	19.1	93.59	93.30	7.3	86,498	0.01%
2023/11/28	19	92.35	9	92.42	92.50	10	88,159	0.01%
2023/11/27	34.4	92.55	24	92.49	92.70	10.4	90,725	0.01%
2023/11/24	4	95.38	8	95.60	96.00	-4	91,275	0.00%
2023/11/22	53.1	98.64	15	98.45	97.60	38.1	94,745	0.04%
2023/11/21	18	102.81	26	102.61	102.50	-8	97,250	-0.01%
2023/11/20	5.3	99.05	9	98.79	99.70	-3.8	100,938	0.00%
2023/11/17	3	99.17	11	99.48	99.00	-8	102,125	-0.01%
2023/11/16	10.2	98.62	8	99.41	99.00	2.2	103,972	0.00%
2023/11/15	5	100.18	14.2	100.20	99.00	-9.2	105,424	-0.01%
2023/11/14	19	98.60	12	98.36	98.10	7	108,376	0.01%
2023/11/13	19	99.09	16	99.73	100.00	3	112,049	0.00%
2023/11/10	47	96.58	16	97.44	98.10	31	113,658	0.03%
2023/11/09	15.1	98.68	35.3	98.99	98.60	-20.2	114,264	-0.02%
2023/11/08	100	99.53	115.1	97.64	97.30	-15.1	115,887	-0.01%	大賣/
2023/11/07	12	93.12	18	93.28	93.40	-6	115,130	-0.01%
2023/11/06	9	92.21	10.6	93.24	92.10	-1.6	118,831	0.00%
2023/11/03	13	92.43	9.2	93.49	91.20	3.9	121,725	0.00%
2023/11/02	15.3	93.03	11	92.75	92.80	4.3	126,175	0.00%
2023/11/01	10	90.24	5	90.06	89.50	5	127,805	0.00%
2023/10/31	14.7	91.97	26	91.77	89.40	-11.3	132,840	-0.01%
2023/10/30	25.2	94.69	17	94.39	93.70	8.2	134,868	0.01%
2023/10/27	7	96.09	2	96.65	94.30	5	138,647	0.00%
2023/10/26	9	93.42	16	93.65	93.20	-7	140,010	0.00%
2023/10/25	14.2	95.95	4.3	95.61	95.30	9.9	142,461	0.01%
2023/10/24	11	94.48	16.3	95.29	96.20	-5.3	142,120	0.00%
2023/10/23	13.4	92.41	22.3	92.38	92.50	-8.9	141,242	-0.01%
2023/10/20	21.4	90.42	12	90.59	91.40	9.4	141,005	0.01%
2023/10/19	31.2	90.68	30	91.07	91.70	1.2	140,393	0.00%
2023/10/18	35.3	90.38	50.4	90.37	91.00	-15.1	139,872	-0.01%
2023/10/17	93.1	97.21	47.1	96.11	94.70	46	137,104	0.03%
2023/10/16	24.3	98.33	19	98.27	98.00	5.3	135,942	0.00%
2023/10/13	47.4	99.43	26.1	99.82	99.10	21.3	135,724	0.02%
2023/10/12	9.3	100.96	18.3	101.69	102.50	-9	134,759	-0.01%
2023/10/11	75.2	101.25	44	103.38	98.20	31.2	134,082	0.02%
2023/10/06	29	108.28	14	109.75	108.50	15	134,437	0.01%
2023/10/05	59.1	106.76	6	106.58	107.00	53.1	136,130	0.04%
2023/10/04	11.1	105.13	4	105.13	106.00	7.1	137,219	0.01%
2023/10/03	38.2	109.92	8.3	109.24	108.00	29.9	137,686	0.02%
2023/10/02	7	108.29	59.8	109.91	111.00	-52.8	138,259	-0.04%
2023/09/28	25.2	104.05	7.4	103.37	101.50	17.8	137,680	0.01%
2023/09/27	6	102.08	26	102.31	103.00	-20	137,943	-0.01%
2023/09/26	22	102.48	7	102.71	101.50	15	138,726	0.01%
2023/09/25	8.1	102.06	10	102.45	103.00	-1.9	139,770	0.00%
2023/09/22	29	100.70	5.1	101.60	102.50	24	141,561	0.02%
2023/09/21	45	99.16	42	99.92	100.50	3	142,708	0.00%
2023/09/20	11.2	98.90	24	100.16	98.70	-12.8	143,098	-0.01%
2023/09/19	47.6	99.05	12.2	98.76	98.40	35.4	143,234	0.02%
2023/09/18	15.4	101.44	4.6	101.96	101.00	10.8	143,749	0.01%
2023/09/15	7.6	105.83	112	105.05	104.50	-104.4	145,515	-0.07%	大賣/鉅額交易
2023/09/14	8	106.69	9.5	106.27	106.00	-1.5	145,823	0.00%
2023/09/13	7.5	101.51	10	101.60	102.00	-2.6	145,987	0.00%
2023/09/12	5.1	102.20	38.1	101.83	102.00	-33	147,817	-0.02%
2023/09/11	24.8	103.68	23.1	102.12	102.50	1.8	149,199	0.00%
2023/09/08	7.3	109.87	4	108.88	109.00	3.3	149,315	0.00%
2023/09/07	7.3	111.41	4	111.25	110.00	3.3	150,140	0.00%
2023/09/06	32	113.78	77	113.95	113.50	-45	151,328	-0.03%
2023/09/05	39.2	111.23	4	111.13	112.50	35.2	152,889	0.02%
2023/09/04	148	111.42	20.2	112.34	112.50	127.8	153,207	0.08%	大買/鉅額交易
2023/09/01	77.5	112.88	52	112.17	109.00	25.5	153,384	0.02%
2023/08/31	22	111.41	52.3	114.11	117.00	-30.3	151,878	-0.02%
2023/08/30	14	112.21	23	113.07	112.00	-9	150,388	-0.01%
2023/08/29	45.4	111.30	18.1	109.52	109.50	27.3	152,731	0.02%
2023/08/28	25.3	109.43	18	109.42	109.50	7.3	153,126	0.00%
2023/08/25	97.9	112.62	22	112.64	111.00	75.9	155,577	0.05%
2023/08/24	175.4	128.29	133.1	125.66	122.50	42.3	153,948	0.03%	大買/大賣/
2023/08/23	10	124.55	20.1	124.90	127.50	-10.1	151,950	-0.01%
2023/08/22	119.6	124.68	120.5	124.98	123.50	-0.9	154,442	0.00%	大買/大賣/
2023/08/21	16	121.50	31	122.13	121.00	-15	155,205	-0.01%
2023/08/18	77.5	121.11	25	122.06	120.50	52.5	154,552	0.03%
2023/08/17	92	127.34	75.1	127.76	129.00	16.9	151,273	0.01%
2023/08/16	35.6	118.98	37.2	120.42	128.00	-1.6	147,325	0.00%
2023/08/15	22.1	118.02	18	118.83	116.50	4.1	145,781	0.00%
2023/08/14	30.3	111.33	23	111.24	111.50	7.3	144,619	0.01%
2023/08/11	34.3	116.99	24	116.54	115.00	10.2	141,921	0.01%
2023/08/10	63.6	114.18	86.1	114.45	113.50	-22.5	140,567	-0.02%
2023/08/09	66.5	121.82	31.1	122.01	120.00	35.4	137,269	0.03%
2023/08/08	82.2	130.07	64.1	129.87	129.00	18.1	136,528	0.01%
2023/08/07	10	121.70	36.4	123.25	125.00	-26.4	131,929	-0.02%
2023/08/04	95.5	114.53	85.1	114.66	114.00	10.5	130,249	0.01%
2023/08/02	143.1	123.89	116	122.37	121.50	27.1	125,410	0.02%	大買/大賣/
2023/08/01	79.3	132.61	92.7	132.48	135.00	-13.4	123,181	-0.01%
2023/07/31	52.6	150.62	24.3	151.42	141.50	28.3	119,189	0.02%
2023/07/28	43	153.55	52.6	153.88	157.00	-9.6	117,057	-0.01%
2023/07/27	8.1	156.49	3	160.33	154.00	5.1	114,413	0.00%
2023/07/26	12.1	154.70	16.1	154.42	156.50	-4	115,335	0.00%
2023/07/25	31.6	158.14	21	156.10	152.00	10.6	115,259	0.01%
2023/07/24	17.1	153.82	28.3	153.14	158.00	-11.2	115,382	-0.01%
2023/07/21	4.1	139.30	26.8	143.44	147.50	-22.8	115,512	-0.02%
2023/07/20	22	133.61	10.3	133.56	134.50	11.8	115,954	0.01%
2023/07/19	48.8	127.92	14.4	133.16	128.00	34.4	116,322	0.03%
2023/07/18	10.2	135.35	28	131.77	133.00	-17.8	116,878	-0.02%
2023/07/17	30.2	141.95	30.1	140.17	139.50	0.1	117,000	0.00%
2023/07/14	14.2	136.90	31.3	137.87	142.00	-17.1	118,026	-0.01%
2023/07/13	71.4	132.52	45.4	133.36	132.00	26.1	117,676	0.02%
2023/07/12	60.1	120.20	108.6	120.79	124.00	-48.5	114,566	-0.04%	大賣/
2023/07/11	19	110.84	73.6	110.26	113.00	-54.6	112,635	-0.05%
2023/07/10	26.2	104.98	14	105.18	103.00	12.2	111,414	0.01%
2023/07/07	89.2	105.77	77.6	106.65	106.00	11.6	110,867	0.01%
2023/07/06	74.4	106.18	34.1	107.52	105.50	40.4	109,008	0.04%
2023/07/05	49.8	102.20	28.1	102.12	102.50	21.7	107,848	0.02%
2023/07/04	6	102.75	16	103.30	105.00	-10	106,113	-0.01%
2023/07/03	39	95.85	44	96.12	95.70	-5	105,150	0.00%
2023/06/30	81	87.30	128.9	89.15	90.80	-47.9	104,322	-0.05%	大賣/
2023/06/29	57.1	81.86	103.5	82.24	83.60	-46.4	103,396	-0.04%	大賣/
2023/06/28	60.4	80.21	17	80.48	78.70	43.4	101,949	0.04%
2023/06/27	65.5	80.25	22	80.73	79.60	43.5	100,933	0.04%
2023/06/26	33	82.10	22	82.43	82.80	11	100,256	0.01%
2023/06/21	39	81.76	100	84.12	84.10	-61	99,270	-0.06%
2023/06/20	53.4	77.19	32	77.85	77.70	21.4	97,590	0.02%
2023/06/19	56	79.71	14	80.29	78.40	42	96,478	0.04%
2023/06/16	78.6	80.71	64	81.03	80.20	14.6	95,723	0.02%
2023/06/15	22	80.32	26.8	79.55	80.20	-4.8	93,255	-0.01%
2023/06/14	36	74.90	102.2	74.74	76.70	-66.2	90,825	-0.07%	大賣/
2023/06/13	47	71.71	28	71.75	71.80	19	87,985	0.02%
2023/06/12	36	71.84	4.1	71.59	70.70	31.9	86,804	0.04%
2023/06/09	25	71.78	65.2	72.24	73.00	-40.2	84,944	-0.05%
2023/06/08	21.1	68.36	18	68.77	68.00	3.1	82,605	0.00%
2023/06/07	52.3	68.91	43.4	69.80	68.60	8.9	81,273	0.01%
2023/06/06	12	71.07	10	70.70	70.60	2	79,813	0.00%
2023/06/05	17.2	71.33	20.4	71.96	71.00	-3.3	79,062	0.00%
2023/06/02	71	72.84	43.1	74.07	71.10	27.9	77,459	0.04%
2023/06/01	31	66.80	61	67.76	69.40	-30	73,617	-0.04%
2023/05/31	60.5	66.50	19.1	66.82	66.70	41.4	71,367	0.06%
2023/05/30	134.6	68.97	139	68.00	66.30	-4.4	66,044	-0.01%	大買/大賣/
2023/05/29	31	68.26	30	67.90	68.00	1	63,640	0.00%
2023/05/26	25.8	65.21	24	66.39	65.00	1.8	60,859	0.00%
2023/05/25	7.1	60.95	36.5	61.19	61.70	-29.4	56,693	-0.05%
2023/05/24	7.1	55.37	19	55.49	56.10	-12	53,445	-0.02%
2023/05/23	13	53.40	13	53.89	53.60	0	51,926	0.00%
2023/05/22	7.4	52.83	7	53.03	52.70	0.4	50,829	0.00%
2023/05/19	21	52.34	20.5	52.24	53.20	0.5	49,902	0.00%
2023/05/18	15	50.99	36.5	50.98	50.60	-21.5	48,118	-0.04%
2023/05/17	10	49.43	14	49.64	49.45	-4	46,770	-0.01%
2023/05/16	2	48.33	3	48.88	48.45	-1	45,829	0.00%
2023/05/15	22	48.73	2	49.93	48.50	20	44,747	0.04%
2023/05/12	21	47.76	56.5	49.30	50.10	-35.5	43,504	-0.08%
2023/05/11	0.4	47.58	12	47.72	47.50	-11.6	40,848	-0.03%
2023/05/10	30.2	48.08	1	47.85	48.10	29.2	40,176	0.07%
2023/05/09	5.7	48.96	12	49.13	50.00	-6.3	39,277	-0.02%
2023/05/08	9	50.60	9	50.81	49.90	0	38,509	0.00%
2023/05/05	8	49.42	8	49.18	49.15	0	37,793	0.00%
2023/05/04	7	48.40	6	49.01	49.55	1	37,416	0.00%
2023/05/03	14	48.98	19	48.86	48.95	-5	36,729	-0.01%
2023/05/02	9	49.62	30.5	49.16	50.10	-21.5	36,394	-0.06%
2023/04/28	1	46.30	16	46.16	46.50	-15	35,295	-0.04%
2023/04/27	17	45.78	49	45.75	46.00	-32	34,667	-0.09%
2023/04/26	3.5	44.34	6	44.53	45.00	-2.5	33,828	-0.01%
2023/04/25	15.3	43.86	3	43.43	43.70	12.3	32,985	0.04%
2023/04/24	2	44.70	15	46.19	46.20	-13	31,630	-0.04%
2023/04/21	32.2	44.50	6	44.39	44.50	26.2	30,785	0.09%
2023/04/20	23	45.73	10	46.00	45.80	13	29,599	0.04%
2023/04/19	18.3	45.51	37	46.20	45.65	-18.7	28,817	-0.06%
2023/04/18	6.3	43.89	9	43.90	43.45	-2.8	27,272	-0.01%
2023/04/17	8	44.69	13	44.39	44.20	-5	26,654	-0.02%
2023/04/14	45.1	44.08	19	44.56	43.95	26.1	26,180	0.10%
2023/04/13	16	44.97	11	44.30	44.45	5	25,236	0.02%
2023/04/12	3	44.63	25	45.18	45.15	-22	24,386	-0.09%
2023/04/11	19	43.12	29	43.62	43.45	-10	23,306	-0.04%
2023/04/10	21	42.10	60	42.65	43.40	-39	22,753	-0.17%
2023/04/07	34	41.39	31	40.65	40.60	3	21,414	0.01%
2023/04/06	1	41.40	11	41.23	41.40	-10	20,966	-0.05%
2023/03/31	24	41.63	26	41.63	41.85	-2	20,410	-0.01%
2023/03/30	20	40.76	43	41.20	41.60	-23	19,804	-0.12%
2023/03/29	12	39.27	12	39.41	39.55	0	18,541	0.00%
2023/03/28	32	39.76	5	39.91	39.40	27	18,323	0.15%
2023/03/27	15	41.12	29.9	41.02	41.20	-14.9	18,137	-0.08%
2023/03/24	7	39.31	16.1	39.73	40.00	-9.1	17,776	-0.05%
2023/03/23	11	39.27	34	39.24	39.65	-23	16,814	-0.14%
2023/03/22	3	37.75	29.3	38.04	38.20	-26.3	15,790	-0.17%
2023/03/21	3	37.35	34.5	37.17	37.55	-31.5	15,307	-0.21%
2023/03/20	1	35.30	6	35.58	35.90	-5	14,354	-0.03%
2023/03/17	0	0.00	7	35.00	34.95	-7	14,196	-0.05%
2023/03/16	0	0.00	1	34.35	34.55	-1	13,982	-0.01%
2023/03/15	1	34.00	12	34.52	34.50	-11	13,837	-0.08%
2023/03/13	0	0.00	3	33.00	33.65	-3	13,450	-0.02%
2023/03/10	3	33.40	0	0.00	33.60	3	13,325	0.02%
2023/03/09	3	33.72	6	33.94	33.95	-3	13,293	-0.02%
2023/03/08	5	33.74	2	33.70	33.80	3	13,102	0.02%
2023/03/07	11	33.10	21	33.10	33.15	-10	12,831	-0.08%
2023/03/06	0	0.00	8	32.78	32.85	-8	12,700	-0.06%
2023/03/03	1	32.40	0	0.00	32.65	1	12,665	0.01%
2023/03/01	3	32.20	20	32.25	32.55	-17	12,625	-0.13%
2023/02/24	0	0.00	11.2	33.03	33.15	-11.2	12,354	-0.09%
2023/02/22	1	31.75	0	0.00	31.75	1	11,623	0.01%
2023/02/21	0	0.00	0.1	31.70	31.75	-0.1	11,700	0.00%
2023/02/17	0	0.00	10.9	31.55	31.65	-10.9	11,955	-0.09%
2023/02/16	1	31.65	0	0.00	31.50	1	12,054	0.01%
2023/02/15	0	0.00	3.1	31.75	31.80	-3.1	12,205	-0.03%
2023/02/13	1	31.46	4	31.63	31.70	-3	12,208	-0.02%
2023/02/09	1	31.75	0	0.00	31.80	1	12,478	0.01%
2023/02/08	2	31.95	0	0.00	31.90	2	12,584	0.02%
2023/02/06	15	31.75	2	31.85	31.95	13	12,536	0.10%
2023/02/03	15	31.72	2	31.83	31.95	13	12,466	0.10%
2023/02/02	0	0.00	1	31.70	31.80	-1	12,352	-0.01%
2023/02/01	0	0.00	3	31.35	31.40	-3	12,154	-0.02%
2023/01/31	0	0.00	26	31.48	31.50	-26	12,085	-0.22%
2023/01/30	0	0.00	23	31.17	31.20	-23	11,639	-0.20%
2023/01/12	0	0.00	1	30.10	30.10	-1	11,461	-0.01%
2023/01/11	0	0.00	6	30.23	30.30	-6	11,486	-0.05%
2023/01/10	0	0.00	2	30.15	30.15	-2	11,454	-0.02%
2023/01/09	0	0.00	3	29.87	30.00	-3	11,397	-0.03%
2023/01/05	0	0.00	3	29.53	29.50	-3	11,305	-0.03%
2023/01/04	1	29.35	0	0.00	29.40	1	11,325	0.01%
2022/12/27	0	0.00	21	29.65	29.70	-21	11,395	-0.18%
2022/12/26	0	0.00	2	29.55	29.65	-2	11,466	-0.02%
2022/12/22	0	0.00	4	30.25	30.15	-4	11,599	-0.03%
2022/12/21	1	30.20	0	0.00	30.05	1	11,359	0.01%
2022/12/19	0	0.00	12.5	30.42	30.50	-12.5	10,535	-0.12%
2022/12/16	0	0.00	49	29.31	30.00	-49	9,847	-0.50%
2022/12/15	0	0.00	18	29.26	29.30	-18	9,325	-0.19%
2022/12/14	0	0.00	4	28.98	29.15	-4	9,391	-0.04%
2022/12/13	4	28.90	19	28.92	28.90	-15	9,446	-0.16%
2022/12/09	2	28.40	10	28.27	28.40	-8	9,552	-0.08%
2022/12/05	5	27.35	0	0.00	27.35	5	9,314	0.05%
2022/12/02	1	27.50	0	0.00	27.60	1	9,291	0.01%
2022/12/01	19	27.48	0	0.00	27.50	19	9,279	0.20%
2022/11/29	10	27.40	1	27.50	27.65	9	9,274	0.10%
2022/11/24	0	0.00	1	27.30	27.35	-1	9,309	-0.01%
2022/11/15	2	27.45	3	27.40	27.55	-1	9,377	-0.01%
2022/11/11	1	27.30	2	27.35	27.50	-1	9,163	-0.01%
2022/11/09	2	27.25	0	0.00	27.35	2	9,062	0.02%
2022/11/08	0	0.00	2	27.10	27.25	-2	9,048	-0.02%
2022/11/07	0	0.00	5	26.20	26.80	-5	8,928	-0.06%
2022/11/04	6.5	25.29	1	25.30	25.35	5.5	8,804	0.06%
2022/11/02	1	25.90	0	0.00	25.95	1	8,781	0.01%
2022/11/01	5	26.05	0	0.00	26.20	5	8,878	0.06%
2022/10/28	1	25.90	0	0.00	25.80	1	9,060	0.01%
2022/10/27	0	0.00	0.1	26.05	26.00	-0.1	9,140	0.00%
2022/10/26	0.1	25.90	0	0.00	25.85	0.1	9,207	0.00%
2022/10/25	1	25.90	0	0.00	25.95	1	9,235	0.01%
2022/10/20	1	25.85	0	0.00	26.35	1	9,352	0.01%
2022/10/18	1	26.40	1	26.10	26.20	0	8,926	0.00%
2022/10/17	7	26.40	0	0.00	26.60	7	8,831	0.08%
2022/10/11	2	26.40	0	0.00	26.30	2	8,716	0.02%
2022/10/03	1	26.40	8	26.55	26.75	-7	8,819	-0.08%
2022/09/30	2	26.80	6	26.90	26.55	-4	8,859	-0.05%
2022/09/29	1	27.20	8	26.97	27.35	-7	8,855	-0.08%
2022/09/26	3	26.85	0	0.00	26.95	3	9,479	0.03%
2022/09/23	0	0.00	5	27.30	27.25	-5	9,602	-0.05%
2022/09/21	10	27.80	0	0.00	27.40	10	9,831	0.10%
2022/09/20	0	0.00	6	27.58	27.80	-6	9,690	-0.06%
2022/09/16	1	27.30	1	27.00	27.35	0	9,314	0.00%
2022/09/15	5	27.50	0	0.00	27.35	5	9,093	0.05%
2022/09/13	0	0.00	1	27.65	27.65	-1	9,082	-0.01%
2022/09/06	0	0.00	8	26.95	26.95	-8	9,343	-0.09%
2022/09/05	0	0.00	1	27.10	27.15	-1	9,307	-0.01%
2022/09/01	0	0.00	3	27.45	27.45	-3	9,245	-0.03%
2022/08/31	0.8	27.75	0	0.00	27.70	0.8	9,214	0.01%
2022/08/29	2	27.45	0	0.00	27.35	2	9,085	0.02%
2022/08/24	0	0.00	4	28.10	27.85	-4	9,036	-0.04%
2022/08/23	0	0.00	4	28.20	28.15	-4	9,089	-0.04%
2022/08/19	2	28.30	3	28.45	28.50	-1	9,069	-0.01%
2022/08/18	2	28.20	4	28.15	28.35	-2	9,070	-0.02%
2022/08/16	0	0.00	5	28.17	28.20	-5	9,090	-0.06%
2022/08/15	3	27.90	0	0.00	27.90	3	9,039	0.03%
2022/08/11	1	28.25	1	28.15	28.40	0	8,965	0.00%
2022/08/09	2	27.90	0	0.00	28.00	2	8,789	0.02%
2022/08/05	0	0.00	2	27.20	27.35	-2	8,636	-0.02%
2022/08/02	0	0.00	10	26.05	26.40	-10	8,779	-0.11%
2022/07/29	3	26.40	0	0.00	26.50	3	9,047	0.03%
2022/07/21	0.1	24.90	0	0.00	25.10	0.1	9,340	0.00%
2022/07/18	8	24.48	0	0.00	24.50	8	9,641	0.08%
2022/07/15	2	24.10	1	24.10	24.45	1	9,614	0.01%
2022/07/14	2	24.30	0	0.00	24.30	2	9,570	0.02%
2022/07/13	2	24.25	0	0.00	23.95	2	9,570	0.02%
2022/07/12	1	23.90	0.3	24.00	23.95	0.7	9,525	0.01%
2022/07/11	1	24.65	0	0.00	24.45	1	9,411	0.01%
2022/07/08	0	24.35	1	24.10	24.05	-1	9,294	-0.01%
2022/07/07	1.3	23.63	0	0.00	23.60	1.3	9,233	0.01%
2022/07/06	2.6	23.68	0	0.00	23.40	2.6	9,172	0.03%
2022/07/05	1	26.25	3	26.10	26.25	-2	8,734	-0.02%
2022/07/04	3	26.45	11	26.43	26.30	-8	8,555	-0.09%
2022/07/01	6	26.51	4	26.60	26.35	2	8,570	0.02%
2022/06/30	14	26.82	0	0.00	26.70	14	8,398	0.17%
2022/06/29	3	27.65	0	0.00	27.65	3	8,141	0.04%
2022/06/23	4	28.24	0	0.00	28.15	4	8,119	0.05%
2022/06/22	0	28.55	0	0.00	28.55	0	8,101	0.00%
2022/06/21	1	28.40	0	0.00	28.75	1	8,161	0.01%
2022/06/16	10	28.90	0	0.00	28.85	10	8,147	0.12%
2022/06/15	0	0.00	5	28.85	28.90	-5	8,172	-0.06%
2022/06/14	3	28.65	1	28.70	28.80	2	8,305	0.02%
2022/06/07	0	0.00	3	28.65	28.55	-3	8,551	-0.04%
2022/06/01	0	0.00	0.1	28.70	28.60	-0.1	9,181	0.00%
2022/05/31	0	0.00	1	28.55	28.40	-1	9,331	-0.01%
2022/05/30	0	0.00	1	28.05	28.20	-1	9,486	-0.01%
2022/05/27	1	27.85	0	0.00	27.65	1	9,786	0.01%
2022/05/25	0.1	27.40	3	27.45	27.25	-2.9	14,865	-0.02%
2022/05/23	1	27.60	0	0.00	27.60	1	16,041	0.01%
2022/05/13	0	0.00	2	27.10	27.15	-2	17,090	-0.01%
2022/05/12	1	27.05	2	27.10	27.00	-1	17,210	-0.01%
2022/05/11	5	27.35	0	0.00	27.30	5	17,331	0.03%
2022/05/10	2	27.18	0	0.00	27.40	2	17,953	0.01%
2022/05/09	7	27.74	2	27.80	27.70	5	18,037	0.03%
2022/05/05	0	0.00	1	29.15	29.15	-1	18,217	-0.01%
2022/05/03	1	28.35	0	0.00	28.65	1	18,862	0.01%
2022/04/29	0	0.00	2	28.45	28.50	-2	19,259	-0.01%
2022/04/28	0	0.00	2	28.50	28.40	-2	19,548	-0.01%
2022/04/27	6	28.21	91	28.45	28.25	-85	20,025	-0.42%
2022/04/25	8	28.71	0	0.00	28.60	8	20,981	0.04%
2022/04/22	12	29.20	0	0.00	29.10	12	20,926	0.06%
2022/04/20	2	29.40	0	0.00	29.15	2	21,222	0.01%
2022/04/18	0	0.00	10	29.20	29.35	-10	21,638	-0.05%
2022/04/14	1	29.50	0	0.00	29.50	1	21,752	0.00%
2022/04/13	1	29.20	0	0.00	29.40	1	21,823	0.00%
2022/04/12	3	29.00	0	0.00	29.00	3	21,825	0.01%
2022/04/11	1	29.05	2	29.10	29.05	-1	21,787	0.00%
2022/04/08	11	29.21	5	29.22	29.15	6	21,735	0.03%
2022/04/07	6	29.58	0	0.00	29.25	6	21,684	0.03%
2022/04/06	2	29.80	0.8	29.90	29.80	1.2	21,532	0.01%
2022/03/31	5	29.90	0	0.00	29.75	5	21,547	0.02%
2022/03/30	90	29.95	0	0.00	29.85	90	21,445	0.42%
2022/03/24	1	29.70	0	0.00	29.70	1	21,579	0.00%
2022/03/23	3	29.77	0	0.00	29.80	3	21,573	0.01%
2022/03/22	0	0.00	1	30.15	30.00	-1	21,462	0.00%
2022/03/21	0	0.00	2	30.00	30.05	-2	21,350	-0.01%
2022/03/18	10	29.60	0	0.00	29.75	10	21,183	0.05%
2022/03/17	1	29.60	0	0.00	29.60	1	21,161	0.00%
2022/03/16	1	29.25	1	29.15	29.50	0	20,999	0.00%
2022/03/11	3	29.45	1	29.55	29.50	2	20,957	0.01%
2022/03/10	1	29.45	1.5	29.38	29.45	-0.5	20,969	0.00%
2022/03/09	7	28.81	0	0.00	28.80	7	20,932	0.03%
2022/03/08	1	28.95	3	29.07	28.95	-2	20,708	-0.01%
2022/03/07	3	28.93	1	28.90	28.90	2	20,692	0.01%
2022/03/04	1	29.50	0	0.00	29.50	1	20,859	0.00%
2022/03/02	1	29.30	0	0.00	29.35	1	20,565	0.00%
2022/03/01	6	29.44	2	29.55	29.35	4	20,298	0.02%
2022/02/24	7	29.21	1	29.45	29.25	6	15,179	0.04%
2022/02/23	4	30.03	1	30.10	30.00	3	14,379	0.02%
2022/02/22	5	30.05	0	0.00	30.25	5	14,076	0.04%
2022/02/21	0	0.00	1	30.30	30.30	-1	13,822	-0.01%
2022/02/18	3	30.25	1	30.60	30.30	2	13,645	0.01%
2022/02/17	0	0.00	2	30.50	30.60	-2	13,443	-0.01%
2022/02/14	2	30.35	0	0.00	30.30	2	12,885	0.02%
2022/02/11	1	30.95	0	0.00	31.00	1	12,731	0.01%
2022/02/10	3	30.70	0	0.00	30.80	3	12,609	0.02%
2022/02/09	7	31.98	1	31.80	32.00	6	12,229	0.05%
2022/02/08	0	0.00	4	31.90	32.00	-4	12,001	-0.03%
2022/02/07	0	0.00	3	31.48	31.60	-3	11,987	-0.03%
2022/01/26	1	31.50	1	31.30	31.35	0	11,803	0.00%
2022/01/25	4	31.36	14	31.49	31.60	-10	11,590	-0.09%
2022/01/24	0	0.00	1	31.10	31.45	-1	11,204	-0.01%
2022/01/21	1	31.10	6	30.94	31.25	-5	10,801	-0.05%
2022/01/20	2	31.18	14	31.26	31.50	-12	10,475	-0.11%
2022/01/19	28	30.86	18	31.14	30.95	10	9,896	0.10%
2022/01/18	0	0.00	20	30.15	30.00	-20	8,844	-0.23%
2022/01/17	2	30.03	2	30.10	30.15	0	8,720	0.00%
2022/01/14	2	29.78	0	0.00	29.85	2	8,630	0.02%
2022/01/13	0	0.00	8	29.94	30.00	-8	8,751	-0.09%
2022/01/12	1	29.60	2.1	29.55	29.75	-1.1	8,633	-0.01%
2022/01/11	2	29.20	0	0.00	29.35	2	8,401	0.02%
2022/01/10	6	29.18	0	0.00	29.10	6	8,222	0.07%
2022/01/06	2	29.00	0	0.00	28.95	2	8,183	0.02%
2022/01/04	1	29.05	4	29.10	29.10	-3	8,331	-0.04%
2022/01/03	3	29.15	0	0.00	29.00	3	8,450	0.04%
2021/12/30	1	29.25	0	0.00	29.15	1	8,766	0.01%
2021/12/28	2	29.10	0	0.00	29.20	2	8,874	0.02%
2021/12/24	0	0.00	1	29.15	29.10	-1	8,970	-0.01%
2021/12/23	5	29.00	0	0.00	28.95	5	8,972	0.06%
2021/12/22	0	0.00	10	29.10	28.95	-10	9,038	-0.11%
2021/12/21	2	29.10	14	29.12	28.95	-12	8,999	-0.13%
2021/12/20	1	28.90	0	0.00	28.90	1	8,949	0.01%
2021/12/16	2	28.98	0.1	28.95	29.05	1.9	8,842	0.02%
2021/12/14	1	29.00	0	0.00	29.00	1	9,055	0.01%
2021/12/13	3	28.97	0	0.00	29.00	3	9,093	0.03%
2021/12/10	0	0.00	4	29.25	29.25	-4	9,183	-0.04%
2021/12/09	1	29.20	0	0.00	29.15	1	9,208	0.01%
2021/12/08	0	0.00	1	29.25	29.20	-1	9,224	-0.01%
2021/12/03	1	29.30	1	29.20	29.15	0	9,194	0.00%
2021/12/02	5	29.30	0	0.00	29.15	5	9,150	0.05%
2021/11/30	6	29.56	9	29.81	28.60	-3	9,029	-0.03%
2021/11/29	0	0.00	5.2	28.96	29.30	-5.2	8,533	-0.06%
2021/11/26	5	29.70	1	29.45	29.15	4	8,478	0.05%
2021/11/25	1	29.40	4	29.46	29.65	-3	8,556	-0.04%
2021/11/23	2	29.05	0.2	29.05	29.10	1.8	8,519	0.02%
2021/11/22	5	29.30	17	29.25	29.40	-12	8,569	-0.14%
2021/11/19	0	0.00	10	29.09	29.20	-10	8,606	-0.12%
2021/11/18	17	28.76	0	0.00	28.80	17	8,619	0.20%
2021/11/17	3	28.95	0	0.00	28.80	3	8,680	0.03%
2021/11/16	2	28.85	6	28.80	29.05	-4	8,713	-0.05%
2021/11/11	2	28.65	0	0.00	28.65	2	8,921	0.02%
2021/11/10	0	0.00	5	28.80	28.95	-5	9,163	-0.05%
2021/11/09	0	0.00	0.3	28.85	28.85	-0.3	9,297	0.00%
2021/11/08	21	28.41	8	28.45	28.45	13	9,288	0.14%
2021/11/05	14	29.55	5	29.45	29.55	9	9,167	0.10%
2021/11/04	4	29.80	28	29.48	29.80	-24	9,214	-0.26%
2021/11/03	2	29.15	0	0.00	29.30	2	9,028	0.02%
2021/11/02	0	0.00	3	29.10	29.20	-3	9,382	-0.03%
2021/11/01	1	29.10	2	28.85	29.10	-1	9,537	-0.01%
2021/10/29	2	29.08	0	0.00	29.20	2	9,619	0.02%
2021/10/28	0	0.00	11	29.30	29.35	-11	9,800	-0.11%
2021/10/27	0	0.00	1	29.35	29.35	-1	9,985	-0.01%
2021/10/25	8	29.25	1	29.25	29.20	7	10,286	0.07%
2021/10/22	6	29.26	3	29.12	29.25	3	10,483	0.03%
2021/10/21	20	29.15	25	29.15	29.10	-5	10,481	-0.05%
2021/10/20	1	28.75	1	28.85	28.90	0	10,426	0.00%
2021/10/19	1	28.40	0	0.00	28.50	1	10,454	0.01%
2021/10/18	0	0.00	2	28.55	28.35	-2	10,711	-0.02%
2021/10/15	1	28.70	1	28.55	28.70	0	12,208	0.00%
2021/10/14	0	0.00	1	28.50	28.40	-1	12,692	-0.01%
2021/10/13	3	28.67	2	28.80	28.70	1	12,980	0.01%
2021/10/12	4	28.49	36	28.48	28.70	-32	13,135	-0.24%
2021/10/08	8	28.48	6	28.33	28.40	2	13,243	0.02%
2021/10/07	3	28.20	31	28.24	28.35	-28	13,279	-0.21%
2021/10/06	4	27.40	0	0.00	27.55	4	13,170	0.03%
2021/10/05	4	27.13	0	0.00	27.40	4	13,192	0.03%
2021/10/01	2	27.30	1	27.25	27.45	1	13,427	0.01%
2021/09/30	6	27.25	2	27.50	27.50	4	13,451	0.03%
2021/09/28	4	27.54	0	0.00	27.70	4	13,644	0.03%
2021/09/27	3	27.67	0	0.00	27.60	3	13,995	0.02%
2021/09/24	1	27.85	0	0.00	27.70	1	14,038	0.01%
2021/09/22	12	27.37	6	27.48	27.40	6	14,101	0.04%
2021/09/17	0	0.00	1	27.75	27.70	-1	14,159	-0.01%
2021/09/16	2	27.63	0	0.00	27.70	2	14,152	0.01%
2021/09/15	0.2	27.50	0	0.00	27.75	0.2	14,166	0.00%
2021/09/13	0	0.00	6	27.00	27.05	-6	14,016	-0.04%
2021/09/09	0	0.00	3	27.10	27.10	-3	14,211	-0.02%
2021/09/08	2	27.20	0	0.00	27.20	2	14,292	0.01%
2021/09/06	3	27.65	3	27.75	27.55	0	14,502	0.00%
2021/09/03	0	0.00	20	27.60	27.55	-20	14,530	-0.14%
2021/09/02	0	0.00	18	27.66	27.50	-18	14,725	-0.12%
2021/09/01	0	0.00	2	27.55	27.55	-2	14,856	-0.01%
2021/08/31	6	27.50	1	27.55	27.40	5	14,874	0.03%
2021/08/26	4	27.50	0	0.00	27.35	4	14,962	0.03%
2021/08/24	10	27.55	3	27.40	27.60	7	15,225	0.05%
2021/08/23	1	27.00	15	27.00	26.95	-14	15,310	-0.09%
2021/08/20	1	26.95	4	26.95	26.90	-3	15,435	-0.02%
2021/08/19	37	26.71	0	0.00	26.70	37	16,216	0.23%
2021/08/18	16	26.65	36	26.77	27.00	-20	16,212	-0.12%
2021/08/17	5	26.79	0	0.00	26.75	5	16,279	0.03%
2021/08/16	5	26.94	0	0.00	26.70	5	16,316	0.03%
2021/08/13	8	27.09	24	27.14	27.15	-16	16,292	-0.10%
2021/08/12	1	27.20	0	0.00	27.35	1	16,283	0.01%
2021/08/11	0.9	27.40	0	0.00	27.20	0.9	16,355	0.01%
2021/08/10	6	27.10	2	27.15	27.20	4	16,448	0.02%
2021/08/09	7	27.30	0	0.00	27.30	7	16,610	0.04%
2021/08/06	22	27.21	0	0.00	27.70	22	16,679	0.13%
2021/08/05	2	27.13	0	0.00	27.10	2	16,561	0.01%
2021/08/03	23.5	27.31	1	27.20	27.40	22.5	17,018	0.13%
2021/08/02	5	27.55	0	0.00	27.60	5	17,057	0.03%
2021/07/30	24	27.87	0	0.00	27.75	24	16,996	0.14%
2021/07/29	2	28.00	0	0.00	28.00	2	16,936	0.01%
2021/07/28	9	27.87	1	27.95	28.05	8	17,088	0.05%
2021/07/26	23	28.16	0	0.00	28.10	23	17,603	0.13%
2021/07/23	7	28.13	1	28.25	28.10	6	17,588	0.03%
2021/07/22	9	28.10	0.5	28.35	28.20	8.5	17,556	0.05%
2021/07/21	47	28.16	0	0.00	28.05	47	17,414	0.27%
2021/07/20	20	31.25	0	0.00	31.20	20	16,072	0.12%
2021/07/19	3	31.50	0	0.00	31.65	3	15,731	0.02%
2021/07/16	3	31.73	0	0.00	31.75	3	15,823	0.02%
2021/07/15	3	32.02	0	0.00	31.95	3	15,840	0.02%
2021/07/14	2	32.35	0	0.00	32.10	2	15,771	0.01%
2021/07/13	3	32.37	0	0.00	32.20	3	15,830	0.02%
2021/07/12	21	32.68	1	32.70	32.65	20	15,761	0.13%
2021/07/09	2	32.60	0	0.00	32.70	2	15,802	0.01%
2021/07/08	0	0.00	1	32.85	32.80	-1	16,007	-0.01%
2021/07/07	7	32.75	3	32.70	32.75	4	16,035	0.02%
2021/07/06	5	32.70	2	32.65	32.70	3	16,221	0.02%
2021/07/05	3	32.47	1.5	32.73	32.55	1.5	16,263	0.01%
2021/07/02	1.5	32.10	4	31.80	32.35	-2.5	16,203	-0.02%
2021/07/01	5	31.26	4	31.22	31.05	1	16,089	0.01%
2021/06/30	0	0.00	5	31.00	31.00	-5	16,096	-0.03%
2021/06/25	0	0.00	2	30.90	30.80	-2	16,274	-0.01%
2021/06/24	0	0.00	37	30.50	30.40	-37	16,354	-0.23%
2021/06/18	0	0.00	0	30.90	30.65	0	18,194	0.00%
2021/06/17	1	30.80	0	0.00	30.60	1	18,405	0.01%
2021/06/16	0	0.00	1	30.70	30.60	-1	19,062	-0.01%
2021/06/15	0	0.00	2	30.25	30.15	-2	19,614	-0.01%
2021/06/11	2	30.15	11	30.39	30.15	-9	19,612	-0.05%
2021/06/10	2	30.00	0	0.00	30.25	2	19,681	0.01%
2021/06/09	8	30.24	0	0.00	30.20	8	19,730	0.04%
2021/06/08	1	30.80	0	30.85	30.65	1	19,762	0.00%
2021/06/07	4	30.66	1	30.50	30.55	3	19,818	0.02%
2021/06/04	3	31.02	0	0.00	30.95	3	19,841	0.02%
2021/06/03	1	31.35	2	31.25	31.25	-1	19,870	-0.01%
2021/06/02	2	31.20	0	0.00	31.35	2	19,923	0.01%
2021/06/01	2	31.20	4.1	31.34	31.40	-2.1	19,887	-0.01%
2021/05/31	0	0.00	4	30.64	30.75	-4	19,846	-0.02%
2021/05/28	0	0.00	2	30.28	30.55	-2	19,835	-0.01%
2021/05/27	1	29.60	0	0.00	29.55	1	19,905	0.01%
2021/05/26	1	29.80	0	0.00	29.70	1	19,518	0.01%
2021/05/25	3	29.70	0	0.00	29.55	3	19,581	0.02%
2021/05/24	1	29.10	1	29.15	29.30	0	19,634	0.00%
2021/05/21	2	29.08	0	0.00	29.10	2	19,682	0.01%
2021/05/18	6	28.52	3	28.60	28.70	3	19,648	0.02%
2021/05/17	16	28.34	1	28.40	27.90	15	19,605	0.08%
2021/05/14	6	29.67	1	29.70	29.55	5	19,375	0.03%
2021/05/13	1	29.35	2	29.35	29.70	-1	19,318	-0.01%
2021/05/12	13	29.84	9	29.44	30.00	4	19,135	0.02%
2021/05/11	4	30.74	0	0.00	30.50	4	18,813	0.02%
2021/05/10	4	30.59	0	0.00	31.20	4	18,683	0.02%
2021/05/07	2	30.98	5	31.15	31.15	-3	19,015	-0.02%
2021/05/06	11	30.80	0	0.00	30.75	11	19,568	0.06%
2021/05/05	8.3	30.89	30	30.87	30.80	-21.7	20,029	-0.11%
2021/05/04	7.3	30.84	8	31.11	31.15	-0.7	19,961	0.00%
2021/05/03	8	31.74	0	0.00	31.65	8	19,780	0.04%
2021/04/29	3	32.50	0	0.00	32.70	3	19,586	0.02%
2021/04/28	6	32.62	0	0.00	32.70	6	19,594	0.03%
2021/04/27	3	32.60	28	32.70	32.60	-25	19,730	-0.13%
2021/04/26	0	0.00	2	32.75	32.80	-2	19,659	-0.01%
2021/04/23	5	32.21	0	0.00	32.45	5	19,574	0.03%
2021/04/22	13.2	32.70	5	32.67	32.55	8.2	19,688	0.04%
2021/04/21	28	33.08	20	33.00	33.00	8	19,681	0.04%
2021/04/20	3	33.10	3	33.05	33.10	0	19,604	0.00%
2021/04/19	2	33.10	0	0.00	33.05	2	19,556	0.01%
2021/04/16	4	32.93	0	0.00	32.95	4	19,469	0.02%
2021/04/15	4	32.79	0	0.00	32.85	4	19,541	0.02%
2021/04/14	11	32.70	0	0.00	33.00	11	19,450	0.06%
2021/04/13	11	33.39	0	0.00	33.15	11	19,250	0.06%
2021/04/12	2	33.48	1	33.40	33.40	1	19,191	0.01%
2021/04/09	10	33.72	6	33.69	33.70	4	19,040	0.02%
2021/04/08	7	33.54	0	0.00	33.55	7	18,929	0.04%
2021/04/07	5	33.45	13	33.52	33.45	-8	18,819	-0.04%
2021/03/31	1	33.65	4	33.75	33.50	-3	18,637	-0.02%
2021/03/30	2	33.65	1	33.80	33.85	1	18,519	0.01%
2021/03/29	16	33.35	2	33.45	33.55	14	18,451	0.08%
2021/03/26	10	33.25	1	33.25	33.45	9	18,397	0.05%
2021/03/25	10	33.07	0	0.00	33.20	10	18,661	0.05%
2021/03/24	29.6	33.85	20	33.83	33.75	9.6	18,375	0.05%
2021/03/23	17	33.97	1	34.70	34.75	16	17,678	0.09%
2021/03/22	5	34.00	21	34.16	34.35	-16	17,445	-0.09%
2021/03/19	35	33.83	0	0.00	33.85	35	17,615	0.20%
2021/03/18	3	34.03	8	33.81	33.85	-5	17,268	-0.03%
2021/03/17	7	32.57	0	0.00	32.65	7	16,685	0.04%
2021/03/16	2	32.50	0	0.00	32.60	2	16,767	0.01%
2021/03/15	7	32.58	5.2	32.60	32.60	1.8	16,836	0.01%
2021/03/12	0	0.00	8	32.50	32.40	-8	16,874	-0.05%
2021/03/11	1	32.20	2	32.25	32.25	-1	16,894	-0.01%
2021/03/10	0	0.00	8	32.16	32.10	-8	16,992	-0.05%
2021/03/08	0	0.00	2	31.75	31.80	-2	17,336	-0.01%
2021/03/05	0	0.00	13	31.55	31.65	-13	17,400	-0.07%
2021/03/04	13	31.08	1	31.10	31.35	12	17,900	0.07%
2021/03/03	11	31.25	6	31.38	31.40	5	17,975	0.03%
2021/03/02	10	31.52	0	0.00	31.35	10	17,826	0.06%
2021/02/26	12	31.39	3	32.00	32.00	9	17,634	0.05%
2021/02/25	1	32.05	5	32.01	31.70	-4	17,263	-0.02%
2021/02/24	1	31.85	6	32.00	31.90	-5	17,199	-0.03%
2021/02/23	5	31.75	9	31.68	31.80	-4	17,047	-0.02%
2021/02/22	1	31.25	3	31.25	31.30	-2	16,982	-0.01%
2021/02/19	7	30.79	0	0.00	31.15	7	17,001	0.04%
2021/02/18	1	30.80	0	0.00	30.80	1	17,007	0.01%
2021/02/17	0	0.00	2	30.95	31.00	-2	17,080	-0.01%
2021/02/05	4	30.79	2	30.80	30.80	2	17,294	0.01%
2021/02/04	9	30.77	0	0.00	30.75	9	17,281	0.05%
2021/02/03	5.4	31.15	0	0.00	31.10	5.4	17,275	0.03%
2021/02/01	2	30.95	6	31.20	31.10	-4	17,212	-0.02%
2021/01/29	8	31.76	5	31.58	31.25	3	17,075	0.02%
2021/01/28	15	32.60	10	32.83	32.70	5	16,547	0.03%
2021/01/27	0	0.00	11	32.24	32.35	-11	15,969	-0.07%
2021/01/25	0	0.00	4	31.19	31.20	-4	15,324	-0.03%
2021/01/22	5	30.70	6	30.74	30.70	-1	15,169	-0.01%
2021/01/21	13	30.03	0	0.00	29.90	13	15,053	0.09%
2021/01/20	3	30.12	0	0.00	30.00	3	15,065	0.02%
2021/01/19	0	0.00	1	31.00	30.75	-1	14,868	-0.01%
2021/01/18	3	30.60	0	0.00	30.65	3	14,940	0.02%
2021/01/15	14	31.49	3	31.70	31.00	11	14,884	0.07%
2021/01/14	3	31.63	28	31.56	31.65	-25	14,880	-0.17%
2021/01/13	6	31.08	10	31.08	30.90	-4	14,588	-0.03%
2021/01/12	0	0.00	0.2	30.70	30.85	-0.2	14,473	0.00%
2021/01/11	2	30.70	1	30.70	31.00	1	14,358	0.01%
2021/01/08	10	30.85	4	30.94	31.00	6	14,310	0.04%
2021/01/07	0	0.00	0.4	30.45	30.50	-0.4	14,310	0.00%
2021/01/06	3	30.38	0	0.00	30.35	3	14,332	0.02%
2021/01/05	7	30.37	1	30.45	30.50	6	14,261	0.04%
2021/01/04	4	30.74	2	30.75	30.80	2	14,338	0.01%
2020/12/31	0	0.00	1	31.10	31.00	-1	14,232	-0.01%
2020/12/30	2	30.78	12	31.08	31.15	-10	14,284	-0.07%
2020/12/28	2	31.10	37.2	31.06	31.05	-35.2	14,242	-0.25%
2020/12/25	0	0.00	6	30.79	30.55	-6	14,281	-0.04%
2020/12/24	2	30.50	5	30.50	30.65	-3	14,304	-0.02%
2020/12/23	4	29.95	0	0.00	30.00	4	14,316	0.03%
2020/12/22	33	30.13	1	30.35	30.05	32	14,312	0.22%
2020/12/21	13	29.49	15	29.42	30.05	-2	14,500	-0.01%
2020/12/18	1	30.45	2.2	30.50	30.20	-1.2	14,448	-0.01%
2020/12/17	10	30.40	17.2	30.39	30.40	-7.2	14,367	-0.05%
2020/12/16	4	30.61	5	30.61	31.05	-1	14,155	-0.01%
2020/12/15	12	30.13	5	30.23	30.05	7	14,004	0.05%
2020/12/14	5	30.71	6	30.72	31.05	-1	13,637	-0.01%
2020/12/11	1	31.30	0	0.00	31.60	1	13,407	0.01%
2020/12/10	11	31.65	34	31.53	31.65	-23	13,431	-0.17%
2020/12/09	5	32.05	5	32.20	32.15	0	13,358	0.00%
2020/12/08	5	31.78	27	31.87	31.80	-22	13,298	-0.17%
2020/12/07	4	31.54	14	31.55	31.55	-10	13,328	-0.08%
2020/12/04	1	31.10	0	0.00	31.30	1	13,346	0.01%
2020/12/03	10	31.25	0	0.00	31.30	10	13,311	0.08%
2020/12/02	29	31.27	5	31.19	31.45	24	13,065	0.18%
2020/12/01	2	30.75	8	30.74	30.65	-6	12,992	-0.05%
2020/11/30	20	30.60	9	31.11	29.85	11	12,941	0.08%
2020/11/27	14	30.78	1	30.55	30.95	13	12,362	0.11%
2020/11/26	0.5	30.20	1	30.30	30.30	-0.5	12,214	0.00%
2020/11/25	11	30.18	50	30.10	30.05	-39	12,470	-0.31%
2020/11/24	0	0.00	2	30.10	30.25	-2	12,502	-0.02%
2020/11/23	3	30.12	4	30.40	30.10	-1	12,574	-0.01%
2020/11/20	22	30.05	0	0.00	30.05	22	12,639	0.17%
2020/11/19	26	30.00	24	30.00	29.95	2	13,095	0.02%
2020/11/18	22	30.15	0	0.00	30.15	22	13,270	0.17%
2020/11/17	3	30.25	26	30.20	30.30	-23	13,303	-0.17%
2020/11/16	3	30.27	2	30.15	30.40	1	13,666	0.01%
2020/11/13	1	30.30	29	30.02	30.30	-28	13,937	-0.20%
2020/11/12	6	29.14	0	0.00	29.20	6	13,711	0.04%
2020/11/11	0	0.00	2	29.35	29.45	-2	13,805	-0.01%
2020/11/10	3	29.28	0	0.00	29.15	3	13,896	0.02%
2020/11/09	0	0.00	7	29.43	29.50	-7	14,204	-0.05%
2020/11/06	0	0.00	10	29.10	29.15	-10	14,334	-0.07%
2020/11/05	5	29.10	0	0.00	29.10	5	14,507	0.03%
2020/11/04	0	0.00	3	29.05	29.00	-3	14,677	-0.02%
2020/11/03	5	28.65	0	0.00	28.75	5	14,804	0.03%
2020/11/02	5	28.21	0	0.00	28.35	5	14,923	0.03%
2020/10/30	6.4	28.56	2	28.60	28.50	4.4	15,195	0.03%
2020/10/29	7	28.70	0	0.00	28.70	7	15,516	0.05%
2020/10/28	2	29.30	3	29.55	29.15	-1	15,648	-0.01%
2020/10/27	6	28.99	0.4	29.15	29.00	5.6	15,788	0.04%
2020/10/26	0	0.00	10	29.43	29.30	-10	15,965	-0.06%
2020/10/23	2	28.85	0	0.00	28.85	2	15,965	0.01%
2020/10/22	6	28.53	0	0.00	28.75	6	16,121	0.04%
2020/10/21	8	28.71	0	0.00	28.55	8	16,129	0.05%
2020/10/19	26	28.83	6	28.80	28.80	20	17,134	0.12%
2020/10/16	4	28.94	0	0.00	28.80	4	17,377	0.02%
2020/10/15	26	29.18	4	29.29	29.10	22	17,940	0.12%
2020/10/14	1	29.10	0	0.00	29.05	1	18,796	0.01%
2020/10/13	13	28.57	10	28.55	28.70	3	19,194	0.02%
2020/10/12	20	28.96	1	29.05	28.85	19	19,999	0.10%
2020/10/08	6	29.65	4	29.61	29.70	2	20,058	0.01%
2020/10/07	9	29.41	0	0.00	29.35	9	20,337	0.04%
2020/10/05	1	29.70	0	0.00	29.55	1	20,907	0.00%
2020/09/30	0	0.00	1	30.25	29.80	-1	21,182	0.00%
2020/09/29	3	29.38	9	29.40	29.40	-6	21,694	-0.03%
2020/09/28	1	29.40	6	29.75	29.70	-5	22,677	-0.02%
2020/09/25	2	29.03	1	29.40	29.15	1	23,163	0.00%
2020/09/24	13	29.00	0	0.00	28.85	13	23,278	0.06%
2020/09/23	5	29.72	0	0.00	29.95	5	23,293	0.02%
2020/09/22	5	29.05	2	29.05	29.10	3	23,223	0.01%
2020/09/21	3	29.53	0	0.00	29.50	3	23,384	0.01%
2020/09/18	5	29.70	0	0.00	29.85	5	23,772	0.02%
2020/09/17	11	29.74	3	29.82	29.65	8	24,067	0.03%
2020/09/16	5	30.24	2	30.23	30.10	3	24,572	0.01%
2020/09/15	8	29.74	0	0.00	29.75	8	24,802	0.03%
2020/09/11	4	29.85	1	29.95	29.90	3	26,124	0.01%
2020/09/10	7	29.99	2	30.15	29.80	5	26,381	0.02%
2020/09/09	8	30.07	4	30.28	30.45	4	26,211	0.02%
2020/09/08	3	30.73	2	31.20	30.70	1	26,220	0.00%
2020/09/07	2	31.30	1	31.45	31.30	1	26,257	0.00%
2020/09/04	1	31.00	1	31.10	31.75	0	26,490	0.00%
2020/09/03	2	31.93	0	0.00	31.70	2	26,531	0.01%
2020/09/02	1	32.00	0	0.00	32.25	1	26,768	0.00%
2020/09/01	4	32.18	0	0.00	32.35	4	26,957	0.01%
2020/08/31	3	32.22	0	0.00	31.90	3	26,976	0.01%
2020/08/28	2	32.70	0	0.00	32.60	2	26,817	0.01%
2020/08/27	2	33.10	0	33.15	33.15	2	26,914	0.01%
2020/08/25	4	33.31	10	33.77	34.00	-6	26,848	-0.02%
2020/08/24	2	32.10	6	32.30	32.60	-4	26,739	-0.01%
2020/08/21	4	31.19	2	31.53	31.30	2	26,576	0.01%
2020/08/20	15	30.81	58	31.41	30.90	-43	26,599	-0.16%
2020/08/19	8	32.91	1	33.20	32.40	7	26,146	0.03%
2020/08/18	4	34.09	0	0.00	33.90	4	25,677	0.02%
2020/08/17	3	34.65	8	34.49	34.50	-5	25,642	-0.02%
2020/08/14	3	35.05	1	35.00	34.75	2	25,563	0.01%
2020/08/13	50	35.30	20	35.21	34.85	30	25,531	0.12%
2020/08/12	0	0.00	6.1	34.22	34.70	-6.1	25,390	-0.02%
2020/08/11	5	34.05	0	0.00	34.00	5	25,355	0.02%
2020/08/07	4	34.98	0	0.00	34.90	4	25,411	0.02%
2020/08/06	1	34.80	1	34.65	34.95	0	25,295	0.00%
2020/08/05	8	35.06	1.2	34.90	34.90	6.8	25,235	0.03%
2020/08/04	0	0.00	8	34.79	35.00	-8	24,978	-0.03%
2020/08/03	2	33.78	0	0.00	33.85	2	24,798	0.01%
2020/07/31	0	0.00	1	34.70	34.50	-1	24,671	0.00%
2020/07/30	0	0.00	7	34.59	34.60	-7	24,446	-0.03%
2020/07/29	0	0.00	2	33.85	33.80	-2	24,306	-0.01%
2020/07/28	2	33.40	35	33.99	33.25	-33	24,304	-0.14%
2020/07/27	14	33.48	4	33.55	33.25	10	24,479	0.04%
2020/07/24	21	33.85	8	34.49	34.10	13	24,440	0.05%
2020/07/23	15	35.23	22	35.48	35.60	-7	23,976	-0.03%
2020/07/22	4	34.14	10	34.15	34.25	-6	23,476	-0.03%
2020/07/21	2	34.15	5	34.24	33.90	-3	23,295	-0.01%
2020/07/20	41	32.81	10	33.15	32.95	31	22,719	0.14%
2020/07/17	5	35.76	8	35.73	35.80	-3	21,717	-0.01%
2020/07/16	17	35.14	64.3	35.44	36.00	-47.3	21,458	-0.22%
2020/07/15	2	34.10	4	34.20	34.05	-2	20,700	-0.01%
2020/07/14	18	33.86	39	33.84	34.10	-21	20,543	-0.10%
2020/07/13	18.7	34.06	3.1	33.82	34.20	15.6	20,361	0.08%
2020/07/10	0	0.00	15	32.74	32.55	-15	20,175	-0.07%
2020/07/09	19	33.66	1	34.25	33.40	18	20,251	0.09%
2020/07/08	28	33.47	0	0.00	33.45	28	19,957	0.14%
2020/07/07	67	35.69	0	0.00	34.50	67	19,252	0.35%
2020/07/06	10	37.77	18	37.98	38.65	-8	18,297	-0.04%
2020/07/03	2	37.38	2	37.05	37.20	0	17,841	0.00%
2020/07/02	2	36.90	1	37.15	37.15	1	17,796	0.01%
2020/07/01	4	36.83	5.5	36.78	36.80	-1.5	17,701	-0.01%
2020/06/30	0	0.00	22	35.95	35.80	-22	17,522	-0.13%
2020/06/29	1	35.30	3	35.65	35.65	-2	17,474	-0.01%
2020/06/24	1	35.80	1	35.90	35.65	0	17,243	0.00%
2020/06/23	3	35.82	5	35.81	36.00	-2	17,191	-0.01%
2020/06/22	8	34.84	1	34.90	34.80	7	17,223	0.04%
2020/06/19	9	34.55	28	34.94	34.65	-19	16,876	-0.11%
2020/06/18	4	33.95	15	33.86	34.00	-11	16,268	-0.07%
2020/06/17	1	32.00	1	31.90	32.25	0	15,614	0.00%
2020/06/16	0	0.00	8.1	31.46	31.45	-8.1	15,581	-0.05%
2020/06/12	8	30.15	9	30.36	30.70	-1	15,963	-0.01%
2020/06/11	6	31.25	1	31.90	30.65	5	16,131	0.03%
2020/06/10	25	31.49	4	31.34	31.45	21	16,046	0.13%
2020/06/09	14.9	31.12	9	31.21	31.15	5.9	16,115	0.04%
2020/06/08	2	30.18	24	30.15	30.45	-22	16,095	-0.14%
2020/06/05	0	0.00	3	29.93	29.80	-3	15,920	-0.02%
2020/06/04	0	0.00	3	29.82	29.85	-3	15,885	-0.02%
2020/06/03	1	29.65	2	29.68	29.55	-1	15,994	-0.01%
2020/06/02	0	0.00	10	29.15	29.15	-10	15,975	-0.06%
2020/06/01	10	28.68	0	0.00	29.00	10	15,911	0.06%
2020/05/29	5	28.20	0	0.00	28.60	5	15,862	0.03%
2020/05/28	25	28.59	0	0.00	28.50	25	15,593	0.16%
2020/05/27	5	28.35	13	28.41	28.60	-8	15,671	-0.05%
2020/05/26	0	0.00	1	28.25	28.20	-1	15,660	-0.01%
2020/05/22	5	28.15	10	28.40	28.40	-5	15,642	-0.03%
2020/05/20	0	0.00	6	28.45	28.15	-6	15,471	-0.04%
2020/05/19	0	0.00	9	28.28	28.30	-9	15,304	-0.06%
2020/05/18	17	27.61	0	0.00	27.55	17	15,109	0.11%
2020/05/15	6	28.08	0	0.00	28.10	6	14,963	0.04%
2020/05/14	6	27.94	1	27.90	27.95	5	14,826	0.03%
2020/05/13	2.9	27.48	2	27.60	27.55	0.9	14,627	0.01%
2020/05/12	12	27.65	0	0.00	27.50	12	14,527	0.08%
2020/05/11	0	0.00	17	27.79	27.80	-17	14,438	-0.12%
2020/05/08	19	27.47	0	0.00	27.45	19	14,348	0.13%
2020/05/07	4	27.71	0	0.00	27.70	4	14,148	0.03%
2020/05/06	2	27.80	0	0.00	27.80	2	14,116	0.01%
2020/05/05	2	27.85	0	0.00	27.75	2	14,084	0.01%
2020/05/04	24	27.57	26	27.81	27.85	-2	14,076	-0.01%
2020/04/30	0	0.00	5	28.03	28.25	-5	14,023	-0.04%
2020/04/29	1	27.50	23	27.17	27.70	-22	13,812	-0.16%
2020/04/28	10	26.80	3	26.73	26.90	7	13,693	0.05%
2020/04/27	18	26.55	47	26.47	26.50	-29	14,075	-0.21%
2020/04/24	7	25.89	5	26.05	26.00	2	14,009	0.01%
2020/04/23	19	25.96	2	25.95	26.00	17	14,093	0.12%
2020/04/22	4	25.50	0	0.00	25.55	4	14,082	0.03%
2020/04/21	7	25.60	0	0.00	25.30	7	14,140	0.05%
2020/04/20	13	26.11	20	26.10	26.00	-7	14,000	-0.05%
2020/04/17	11	26.22	9	26.48	26.05	2	13,943	0.01%
2020/04/16	5	26.03	0	0.00	26.20	5	13,857	0.04%
2020/04/15	10	26.45	0	0.00	26.50	10	13,799	0.07%
2020/04/14	11	26.52	39	26.58	26.70	-28	13,667	-0.20%
2020/04/13	1	25.45	22	25.34	25.65	-21	13,389	-0.16%
2020/04/09	7	25.17	0	0.00	25.05	7	13,461	0.05%
2020/04/08	12.2	25.15	5	25.10	25.10	7.2	13,400	0.05%
2020/04/07	35	25.28	20	25.70	25.20	15	13,319	0.11%
2020/04/06	21	25.03	2	25.25	25.15	19	13,189	0.14%
2020/03/31	0	0.00	2	24.20	24.50	-2	12,762	-0.02%
2020/03/27	11	24.09	0	0.00	23.75	11	12,401	0.09%
2020/03/26	6	24.21	2	24.10	24.00	4	12,097	0.03%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	14	20.79	21.10	-14	11,524	-0.12%
2020/03/23	5	19.45	2	19.20	19.20	3	11,424	0.03%
2020/03/20	4	20.09	2	20.00	20.40	2	11,436	0.02%
2020/03/19	6	18.78	10	18.80	18.65	-4	11,212	-0.04%
2020/03/18	5	20.30	0	0.00	20.10	5	10,953	0.05%
2020/03/17	27.5	21.00	15	20.88	20.80	12.5	10,800	0.12%
2020/03/16	2	22.55	1	22.25	22.15	1	10,897	0.01%
2020/03/13	1.5	22.37	1	22.35	23.00	0.5	10,808	0.00%
2020/03/12	4	23.20	0	0.00	23.65	4	10,546	0.04%
2020/03/11	1	24.80	0	0.00	24.70	1	10,399	0.01%
2020/03/09	10	25.75	12	25.35	25.30	-2	10,423	-0.02%
2020/03/06	5	26.31	0	0.00	26.25	5	10,701	0.05%
2020/03/05	1	27.10	0	0.00	27.20	1	10,607	0.01%
2020/03/04	0	0.00	1	27.05	27.20	-1	10,769	-0.01%
2020/03/03	0	0.00	1	27.05	26.90	-1	10,713	-0.01%
2020/03/02	1	26.80	0	0.00	26.55	1	10,732	0.01%
2020/02/26	2	27.15	3	27.17	27.10	-1	10,759	-0.01%
2020/02/24	3	27.40	0	0.00	27.45	3	10,898	0.03%
2020/02/21	1	27.75	0	0.00	27.90	1	10,999	0.01%
2020/02/19	0	0.00	10	28.13	28.10	-10	11,376	-0.09%
2020/02/17	1	27.65	0	0.00	27.60	1	12,063	0.01%
2020/02/13	1	28.30	0	0.00	28.30	1	12,462	0.01%
2020/02/12	1	28.25	0	0.00	28.25	1	12,603	0.01%
2020/02/07	0	0.00	1.1	28.24	28.25	-1.1	13,396	-0.01%
2020/02/05	3	27.87	0	0.00	27.80	3	13,831	0.02%
2020/02/04	0	0.00	2	27.58	28.00	-2	13,873	-0.01%
2020/02/03	1	26.80	0	0.00	27.00	1	14,180	0.01%
2020/01/31	1	27.25	0	0.00	27.25	1	14,150	0.01%
2020/01/30	5	27.10	0	0.00	27.20	5	14,227	0.04%
2020/01/20	0.4	29.25	0	0.00	29.40	0.4	13,968	0.00%
2020/01/16	1	28.75	6	28.80	28.90	-5	14,048	-0.04%
2020/01/15	0	0.00	1	29.10	28.90	-1	14,243	-0.01%
2020/01/14	1	28.45	0	0.00	28.85	1	14,230	0.01%
2020/01/10	0	0.00	1	28.80	28.75	-1	14,387	-0.01%
2020/01/09	1	28.60	7	28.65	28.70	-6	14,426	-0.04%
2020/01/08	1	28.30	1	28.25	28.10	0	14,552	0.00%
2020/01/07	1	28.45	0	0.00	28.50	1	14,568	0.01%
2020/01/03	2	28.25	2	28.65	28.30	0	14,687	0.00%
2020/01/02	4	28.40	0	0.00	28.40	4	14,707	0.03%
2019/12/31	4	28.30	0	0.00	28.35	4	14,712	0.03%
2019/12/30	1	28.55	0	0.00	28.60	1	14,838	0.01%
2019/12/27	0	0.00	30	29.00	28.90	-30	14,891	-0.20%
2019/12/24	1	29.00	1	28.95	28.70	0	15,224	0.00%
2019/12/23	2	29.15	0	0.00	29.15	2	15,260	0.01%
2019/12/19	0	0.00	0.5	29.60	29.75	-0.5	15,800	0.00%
2019/12/18	1	29.80	10	29.85	29.85	-9	16,361	-0.06%
2019/12/16	11	29.58	2	29.35	29.30	9	16,446	0.05%
2019/12/13	0	0.00	3	29.65	29.85	-3	16,464	-0.02%
2019/12/12	0	0.00	5	29.75	29.60	-5	16,528	-0.03%
2019/12/11	1	29.60	2	29.45	29.50	-1	16,473	-0.01%
2019/12/06	0	0.00	1	29.20	29.20	-1	16,193	-0.01%
2019/12/05	3	28.98	0	0.00	29.00	3	16,010	0.02%
2019/12/04	12	28.90	0	0.00	29.00	12	16,134	0.07%
2019/12/03	3	28.67	8.8	28.67	28.90	-5.8	16,043	-0.04%
2019/11/29	2	27.85	1	28.30	27.70	1	15,501	0.01%
2019/11/28	0	0.00	1	28.70	28.55	-1	15,398	-0.01%
2019/11/21	3	29.00	12	29.01	29.10	-9	15,428	-0.06%
2019/11/20	0	0.00	3	29.40	29.40	-3	15,357	-0.02%
2019/11/19	1	28.90	4	29.19	29.25	-3	15,375	-0.02%
2019/11/18	0	0.00	5	29.00	29.00	-5	15,283	-0.03%
2019/11/15	0	0.00	10	28.94	28.65	-10	15,348	-0.07%
2019/11/14	0	0.00	1	28.45	28.45	-1	14,816	-0.01%
2019/11/13	1	28.45	12	28.34	28.15	-11	14,716	-0.07%
2019/11/12	3	27.80	0	0.00	27.80	3	14,432	0.02%
2019/11/11	0	0.00	4	27.88	27.90	-4	14,370	-0.03%
2019/11/08	2	28.45	25	28.26	28.35	-23	14,454	-0.16%
2019/11/07	1	27.40	6	27.52	27.40	-5	14,066	-0.04%
2019/11/06	10.7	27.12	12	27.05	27.25	-1.3	13,955	-0.01%
2019/11/05	31	28.18	0	0.00	27.85	31	13,638	0.23%
2019/11/04	2	28.35	2	28.25	28.40	0	13,530	0.00%
2019/11/01	11	28.01	3	27.95	28.00	8	13,342	0.06%
2019/10/31	1	27.95	3	27.88	27.95	-2	13,405	-0.01%
2019/10/29	2	27.70	0	0.00	27.40	2	13,054	0.02%
2019/10/25	1	27.35	7	27.49	27.50	-6	12,842	-0.05%
2019/10/24	0	0.00	1	27.35	27.35	-1	12,854	-0.01%
2019/10/23	3	27.22	3	27.18	27.20	0	12,839	0.00%
2019/10/22	3	26.80	0	0.00	26.85	3	12,684	0.02%
2019/10/21	1	26.75	0	0.00	26.70	1	12,887	0.01%
2019/10/17	0	0.00	1.8	26.41	26.50	-1.8	13,667	-0.01%
2019/10/16	0	0.00	4.1	26.33	26.50	-4.1	13,844	-0.03%
2019/10/15	0	0.00	7	26.30	26.20	-7	13,844	-0.05%
2019/10/14	0	0.00	3	26.32	26.30	-3	13,859	-0.02%
2019/10/08	0	0.00	6	26.33	26.25	-6	13,737	-0.04%
2019/10/07	0	0.00	1	26.20	26.20	-1	13,745	-0.01%
2019/10/01	0	0.00	5	25.63	25.70	-5	13,533	-0.04%
2019/09/27	1	25.15	9	25.19	25.05	-8	13,417	-0.06%
2019/09/26	0	0.00	16	26.15	26.00	-16	13,272	-0.12%
2019/09/25	12	25.96	1	26.20	26.20	11	13,181	0.08%
2019/09/24	11	26.13	18	26.47	26.10	-7	13,081	-0.05%
2019/09/23	15	26.10	18	26.01	26.00	-3	12,571	-0.02%
2019/09/20	1	25.30	2	25.30	25.20	-1	12,048	-0.01%
2019/09/19	4	25.18	0	0.00	25.15	4	11,799	0.03%
2019/09/18	5	25.00	1	25.15	25.15	4	11,715	0.03%
2019/09/17	0	0.00	2	24.95	24.90	-2	11,552	-0.02%
2019/09/16	1	24.20	0	0.00	24.50	1	11,464	0.01%
2019/09/12	1	24.60	3	24.70	24.60	-2	11,424	-0.02%
2019/09/11	0	0.00	1	25.05	24.95	-1	11,491	-0.01%
2019/09/10	0	0.00	1	25.10	25.10	-1	11,467	-0.01%
2019/09/09	0	0.00	11	24.95	25.00	-11	11,287	-0.10%
2019/09/06	0	0.00	1	25.15	25.00	-1	11,269	-0.01%
2019/09/03	0	0.00	0.3	24.70	24.75	-0.3	11,124	0.00%
2019/09/02	11	24.99	6.1	25.10	24.80	4.9	11,532	0.04%
2019/08/30	0	0.00	3	24.85	24.90	-3	11,450	-0.03%
2019/08/27	0	0.00	2	24.45	24.40	-2	11,426	-0.02%
2019/08/26	0	0.00	11	23.95	24.30	-11	12,069	-0.09%
2019/08/23	0	0.00	11	24.49	24.50	-11	11,948	-0.09%
2019/08/22	2	24.48	11	24.37	24.55	-9	11,966	-0.08%
2019/08/20	1	24.05	1	24.15	24.25	0	11,908	0.00%
2019/08/19	0	0.00	15	23.60	23.70	-15	11,779	-0.13%
2019/08/15	15.5	23.11	5	23.32	23.50	10.5	11,715	0.09%
2019/08/14	0	0.00	3	23.58	23.55	-3	11,736	-0.03%
2019/08/13	5	23.30	5	23.17	23.35	0	11,695	0.00%
2019/08/12	8	22.51	5	22.55	22.50	3	11,628	0.03%
2019/08/07	5	22.45	0	0.00	22.30	5	11,897	0.04%
2019/08/06	1	21.95	2	21.80	22.30	-1	12,198	-0.01%
2019/08/05	2	22.58	0	0.00	22.45	2	12,441	0.02%
2019/08/02	3	22.78	0	0.00	22.80	3	12,476	0.02%
2019/08/01	5	23.15	7	23.16	23.25	-2	12,473	-0.02%
2019/07/31	1	23.15	0	0.00	23.30	1	12,473	0.01%
2019/07/26	0	0.00	3	23.40	23.40	-3	12,371	-0.02%
2019/07/24	0	0.00	5	24.25	24.15	-5	12,430	-0.04%
2019/07/23	0	0.00	22	24.16	24.40	-22	12,412	-0.18%
2019/07/19	21	25.35	2	25.38	25.30	19	11,735	0.16%
2019/07/18	0	0.00	1	25.10	25.10	-1	11,203	-0.01%
2019/07/15	5	25.05	1	25.10	25.05	4	11,285	0.04%
2019/07/11	0	0.00	7.6	24.93	24.90	-7.6	11,869	-0.06%
2019/07/09	2	24.50	0	0.00	24.35	2	12,318	0.02%
2019/07/08	3	24.45	0	0.00	24.50	3	12,482	0.02%
2019/07/04	0	0.00	34	24.25	24.30	-34	12,992	-0.26%
2019/07/02	6	24.11	0	0.00	24.15	6	13,840	0.04%
2019/06/28	1	24.00	12	24.05	24.20	-11	14,718	-0.07%
2019/06/27	5	24.20	0	0.00	24.30	5	14,990	0.03%
2019/06/26	0	0.00	1	24.05	24.10	-1	15,236	-0.01%
2019/06/25	0	0.00	2	24.00	23.90	-2	15,637	-0.01%
2019/06/19	0	0.00	23	23.91	24.05	-23	18,417	-0.12%
2019/06/13	10	23.70	0	0.00	23.75	10	18,569	0.05%
2019/06/11	10	23.85	0	0.00	23.80	10	18,974	0.05%
2019/06/10	0	0.00	2	24.00	24.10	-2	18,880	-0.01%
2019/06/05	0	0.00	3	22.85	22.95	-3	18,424	-0.02%
2019/06/03	1	22.30	1	22.15	22.15	0	18,382	0.00%
2019/05/31	18	22.16	4	22.46	22.50	14	18,145	0.08%
2019/05/28	0	0.00	2	23.33	23.80	-2	17,369	-0.01%
2019/05/23	0	0.00	1	23.15	23.10	-1	17,142	-0.01%
2019/05/20	1	22.60	0	0.00	22.65	1	16,949	0.01%
2019/05/17	1	22.95	0	0.00	22.55	1	16,891	0.01%
2019/05/16	1	23.00	0	0.00	23.00	1	16,731	0.01%
2019/05/15	0	0.00	1	23.65	23.50	-1	16,585	-0.01%
2019/05/14	0	0.00	19	22.47	23.20	-19	16,539	-0.11%
2019/05/13	14	23.33	0	0.00	23.05	14	16,265	0.09%
2019/05/10	0	0.00	23	24.48	24.55	-23	15,941	-0.14%
2019/05/09	10.9	24.60	0	0.00	24.55	10.9	15,889	0.07%
2019/05/07	0	0.00	9	25.29	25.50	-9	15,905	-0.06%
2019/05/06	10	24.90	8	25.10	24.90	2	16,503	0.01%
2019/05/02	12.5	25.60	0.2	25.50	25.55	12.3	16,404	0.08%
2019/04/29	0	0.00	12	24.85	24.95	-12	16,103	-0.07%
2019/04/26	12	25.40	0	0.00	25.25	12	16,098	0.07%
2019/04/25	0	0.00	0.1	25.20	25.35	-0.1	16,093	0.00%
2019/04/24	0	0.00	12.7	25.23	25.25	-12.7	16,042	-0.08%
2019/04/23	0	0.00	18.1	24.91	25.25	-18.1	16,059	-0.11%
2019/04/22	0	0.00	26	25.05	25.15	-26	15,843	-0.16%
2019/04/19	4	25.29	26.3	25.25	25.35	-22.3	15,637	-0.14%
2019/04/18	4	25.98	18	25.93	25.70	-14	15,442	-0.09%
2019/04/17	3	25.87	13	26.23	25.75	-10	15,131	-0.07%
2019/04/16	7	25.87	12	25.89	26.00	-5	14,747	-0.03%
2019/04/15	1	25.40	3	25.35	25.45	-2	14,327	-0.01%
2019/04/12	0	0.00	1	25.20	25.20	-1	14,136	-0.01%
2019/04/11	21	25.21	10.1	25.35	25.25	10.9	13,960	0.08%
2019/04/10	1	25.05	5	25.06	25.15	-4	13,627	-0.03%
2019/04/09	2	24.98	7	24.91	24.90	-5	13,305	-0.04%
2019/04/08	6	25.03	11	25.07	25.10	-5	12,986	-0.04%
2019/04/03	7	24.51	25.5	24.56	24.60	-18.5	12,377	-0.15%
2019/04/02	0	0.00	26	24.12	24.15	-26	11,849	-0.22%
2019/04/01	3.9	23.88	6	24.01	23.95	-2.1	11,455	-0.02%
2019/03/29	3	23.88	1.1	23.83	23.70	1.9	11,079	0.02%
2019/03/28	16	23.68	104	23.61	23.75	-88	10,799	-0.81%	大賣/
2019/03/27	110	24.12	17	23.75	23.75	93	10,385	0.90%	大買/
2019/03/26	20	22.82	9	22.84	22.95	11	8,924	0.12%
2019/03/25	3	22.00	0	0.00	22.25	3	7,985	0.04%
2019/03/22	10	21.68	4	21.74	21.75	6	7,552	0.08%
2019/03/20	2	21.35	0.1	21.40	21.45	1.9	7,320	0.03%
2019/03/19	0	0.00	4	21.40	21.40	-4	7,288	-0.05%
2019/03/18	0	0.00	1	21.05	21.10	-1	7,127	-0.01%
2019/03/15	8	20.84	6	21.00	20.70	2	7,122	0.03%
2019/03/14	1	21.40	3	21.35	21.20	-2	6,784	-0.03%
2019/03/12	0	0.00	1	20.90	20.95	-1	6,778	-0.01%
2019/03/11	2.1	20.65	0	0.00	20.65	2.1	6,805	0.03%
2019/03/08	2	20.73	1	20.70	20.65	1	6,954	0.01%
2019/03/07	2	21.00	0	0.00	21.00	2	6,980	0.03%
2019/03/06	3	21.10	3	21.25	21.20	0	6,975	0.00%
2019/03/05	0	0.00	31	21.25	21.20	-31	7,029	-0.44%
2019/03/04	2	21.00	0	0.00	21.25	2	7,118	0.03%
2019/02/27	8	21.35	0	0.00	21.35	8	7,021	0.11%
2019/02/22	0	0.00	1	21.40	21.30	-1	6,911	-0.01%
2019/02/21	1	21.10	5	21.15	21.15	-4	6,981	-0.06%
2019/02/18	1	21.00	21	21.05	21.10	-20	7,180	-0.28%
2019/02/15	15	21.15	5	21.05	21.00	10	7,222	0.14%
2019/02/14	1	21.05	0	0.00	21.00	1	7,261	0.01%
2019/02/13	1	21.15	9	21.23	21.15	-8	7,309	-0.11%
2019/02/12	5	21.23	0	0.00	21.10	5	7,220	0.07%
2019/02/11	0	0.00	26	21.25	21.30	-26	7,158	-0.36%
2019/01/30	8	21.09	1	21.05	21.10	7	7,106	0.10%
2019/01/29	4	20.90	0	0.00	21.00	4	7,104	0.06%
2019/01/28	13	21.34	20	21.30	21.30	-7	7,115	-0.10%
2019/01/25	1	20.95	45.8	21.13	21.30	-44.8	7,064	-0.63%
2019/01/24	7	20.00	0	0.00	20.50	7	6,412	0.11%
2019/01/23	7	19.85	0	0.00	20.00	7	6,466	0.11%
2019/01/22	0	0.00	0	20.00	20.00	0	6,447	0.00%
2019/01/21	2	20.15	0	0.00	20.00	2	6,511	0.03%
2019/01/18	0	0.00	1	20.00	20.10	-1	6,609	-0.02%
2019/01/16	12	19.73	9	19.70	19.75	3	6,767	0.04%
2019/01/14	5	19.40	0	0.00	19.40	5	6,741	0.07%
2019/01/10	0	0.00	3	19.30	19.30	-3	6,780	-0.04%
2019/01/09	5	19.35	4	19.31	19.40	1	6,802	0.01%
2019/01/03	0	0.00	0.1	18.95	18.95	-0.1	7,581	0.00%
2019/01/02	3	18.95	0	0.00	18.90	3	7,684	0.04%
2018/12/25	0	0.00	5	19.10	18.75	-5	8,407	-0.06%
2018/12/24	0.4	19.25	1	19.30	19.25	-0.6	8,467	-0.01%
2018/12/20	5	18.65	0	0.00	18.75	5	8,538	0.06%
2018/12/14	0	0.00	0.4	19.20	19.20	-0.4	8,665	0.00%
2018/12/13	0.6	19.20	1	19.20	19.25	-0.4	8,785	-0.01%
2018/12/11	2	18.68	0	0.00	18.60	2	9,268	0.02%
2018/12/07	2	19.05	0	0.00	19.10	2	9,415	0.02%
2018/12/06	1	19.55	0	0.00	19.00	1	9,480	0.01%
2018/12/05	8	19.81	0	0.00	19.70	8	9,434	0.08%
2018/12/04	2	19.95	0	0.00	20.15	2	9,642	0.02%
2018/12/03	0	0.00	3	20.15	20.10	-3	9,660	-0.03%
2018/11/30	4	19.58	0	0.00	19.55	4	9,500	0.04%
2018/11/29	2	19.60	26	19.55	19.55	-24	9,462	-0.25%
2018/11/28	10	19.35	0	0.00	19.50	10	9,397	0.11%
2018/11/21	1	18.80	0	0.00	18.80	1	9,487	0.01%
2018/11/20	1	19.20	0	0.00	19.15	1	9,480	0.01%
2018/11/16	5	19.40	28	19.18	19.35	-23	9,402	-0.24%
2018/11/13	1	18.50	0	0.00	18.90	1	9,247	0.01%
2018/11/12	0.3	19.05	0	0.00	19.05	0.3	9,272	0.00%
2018/11/09	1	18.50	0	0.00	18.65	1	9,244	0.01%
2018/11/06	3	18.48	1	18.65	18.50	2	9,524	0.02%
2018/11/05	1	18.55	2	18.50	18.65	-1	9,450	-0.01%
2018/11/02	0	0.00	11	18.51	18.55	-11	9,374	-0.12%
2018/10/30	1	18.10	0	0.00	18.00	1	9,115	0.01%
2018/10/29	1	18.20	1	18.20	18.05	0	9,168	0.00%
2018/10/26	1	18.10	2	17.98	18.20	-1	9,224	-0.01%
2018/10/25	1	17.80	2	17.80	17.80	-1	9,478	-0.01%
2018/10/23	12	17.48	2	17.58	17.60	10	9,879	0.10%
2018/10/22	1	17.50	1.6	17.56	17.50	-0.6	10,013	-0.01%
2018/10/19	1	17.35	0	0.00	17.55	1	10,149	0.01%
2018/10/18	0	0.00	1	17.60	17.55	-1	10,128	-0.01%
2018/10/17	1	17.55	1	17.80	17.55	0	10,214	0.00%
2018/10/16	5	17.64	1	17.60	17.50	4	10,373	0.04%
2018/10/15	2	17.68	1	17.85	17.75	1	10,421	0.01%
2018/10/12	4	17.26	2	17.61	17.90	2	10,633	0.02%
2018/10/11	5	17.05	2	17.30	17.00	3	10,687	0.03%
2018/10/09	10	18.30	0	0.00	18.20	10	10,898	0.09%
2018/10/08	6	18.16	0	0.00	18.25	6	10,918	0.05%
2018/10/05	14	18.75	0	0.00	18.65	14	10,818	0.13%
2018/10/04	2	19.55	10	19.55	19.50	-8	10,568	-0.08%
2018/10/03	0	0.00	3	19.75	19.75	-3	10,558	-0.03%
2018/10/02	4	19.89	0	0.00	19.85	4	10,591	0.04%
2018/10/01	1	19.95	5	20.01	19.90	-4	10,760	-0.04%
2018/09/28	0	0.00	2	20.03	19.90	-2	10,955	-0.02%
2018/09/27	0	0.00	10	19.85	19.95	-10	11,632	-0.09%
2018/09/26	3	19.87	2	19.95	19.85	1	11,740	0.01%
2018/09/25	3	19.80	2	19.95	19.95	1	11,850	0.01%
2018/09/21	0	0.00	1.5	19.88	19.85	-1.5	11,892	-0.01%
2018/09/20	2	19.75	0	0.00	19.70	2	11,897	0.02%
2018/09/19	0	0.00	10	19.76	19.75	-10	12,040	-0.08%
2018/09/18	9	19.77	2	20.00	19.55	7	12,009	0.06%
2018/09/17	13	20.10	0	0.00	20.10	13	11,833	0.11%
2018/09/14	15	20.10	2	20.48	20.50	13	11,705	0.11%
2018/09/13	1	20.35	11	20.31	20.40	-10	11,559	-0.09%
2018/09/12	6	20.20	0	0.00	20.20	6	11,603	0.05%
2018/09/11	1	20.50	33	20.52	20.50	-32	11,681	-0.27%
2018/09/10	5	20.29	13	21.03	20.20	-8	11,925	-0.07%
2018/09/07	3	21.27	6	21.20	21.20	-3	11,970	-0.03%
2018/09/06	6	21.35	1	21.35	21.35	5	11,988	0.04%
2018/09/05	1	21.50	0	0.00	21.45	1	12,140	0.01%
2018/08/31	6	21.52	2	21.60	21.75	4	12,387	0.03%
2018/08/30	2	21.75	4	21.70	21.70	-2	12,372	-0.02%
2018/08/29	8	21.62	0	0.00	21.70	8	12,476	0.06%
2018/08/28	1	21.45	0	0.00	21.45	1	12,600	0.01%
2018/08/27	2	21.28	0	21.50	21.35	2	12,847	0.02%
2018/08/24	5	21.26	0	0.00	21.30	5	12,975	0.04%
2018/08/23	5	21.44	2	21.45	21.45	3	13,335	0.02%
2018/08/21	10	21.25	0	0.00	21.40	10	13,769	0.07%
2018/08/20	4	21.21	50	21.40	21.20	-46	13,840	-0.33%
2018/08/17	3	21.33	0	0.00	21.20	3	13,924	0.02%
2018/08/16	4	21.38	0	0.00	21.35	4	13,968	0.03%
2018/08/15	6	21.58	0	0.00	21.55	6	14,117	0.04%
2018/08/14	0	0.00	25	21.65	21.65	-25	14,316	-0.17%
2018/08/13	9	22.01	8	21.92	21.85	1	14,557	0.01%
2018/08/10	0	0.00	1	22.35	22.40	-1	14,547	-0.01%
2018/08/09	1	22.35	0	0.00	22.35	1	14,676	0.01%
2018/08/08	2	22.38	0	22.45	22.40	2	14,989	0.01%
2018/08/07	8	22.36	0	0.00	22.40	8	15,364	0.05%
2018/08/06	5	22.40	0	0.00	22.45	5	15,582	0.03%
2018/08/03	4	22.18	7	22.20	22.30	-3	15,806	-0.02%
2018/08/02	13	22.40	0	0.00	22.10	13	16,078	0.08%
2018/08/01	3	22.32	0	0.00	22.35	3	16,048	0.02%
2018/07/31	3	23.65	11	23.65	23.65	-8	15,791	-0.05%
2018/07/30	52	23.35	1	23.35	23.40	51	15,655	0.33%
2018/07/27	2	23.30	0	0.00	23.35	2	15,678	0.01%
2018/07/26	5	23.06	0	0.00	23.15	5	15,728	0.03%
2018/07/25	11	23.05	0	0.00	23.05	11	15,648	0.07%
2018/07/23	2	22.93	0	0.00	22.90	2	15,822	0.01%
2018/07/20	4	23.44	0	0.00	23.25	4	15,862	0.03%
2018/07/19	18	23.64	0	0.00	23.55	18	16,044	0.11%
2018/07/18	4	23.58	2	23.75	23.70	2	15,892	0.01%
2018/07/17	2	23.68	14	23.63	23.80	-12	15,644	-0.08%
2018/07/16	0	0.00	11	22.61	22.70	-11	15,094	-0.07%
2018/07/13	5	22.10	2	22.35	22.35	3	15,059	0.02%
2018/07/11	5	21.75	0	0.00	21.80	5	15,255	0.03%
2018/07/09	1	21.75	0	0.00	21.80	1	15,391	0.01%
2018/07/06	10	21.60	0	0.00	21.70	10	15,456	0.06%
2018/07/05	3	21.75	0	0.00	21.70	3	15,376	0.02%
2018/07/04	0	0.00	3	22.13	22.20	-3	14,874	-0.02%
2018/07/03	5.4	22.31	5	22.35	22.25	0.4	15,032	0.00%
2018/07/02	11	22.57	0	0.00	22.40	11	15,382	0.07%
2018/06/28	1	22.20	2	22.30	22.40	-1	15,465	-0.01%
2018/06/26	6	22.40	2.2	22.56	22.40	3.8	15,570	0.02%
2018/06/25	3	22.77	0	0.00	22.70	3	15,507	0.02%
2018/06/22	1	22.80	0	0.00	22.75	1	15,831	0.01%
2018/06/20	3	22.75	5	22.90	23.00	-2	16,519	-0.01%
2018/06/19	11	22.88	0	0.00	22.85	11	16,672	0.07%
2018/06/15	3	23.35	0	0.00	23.20	3	16,733	0.02%
2018/06/14	5	23.30	0	0.00	23.40	5	17,218	0.03%
2018/06/13	5	23.60	0	0.00	23.35	5	17,619	0.03%
2018/06/12	5	23.35	0	0.00	23.30	5	18,671	0.03%
2018/06/08	0	0.00	10	23.45	23.40	-10	21,852	-0.05%
2018/06/06	7.4	23.42	0	0.00	23.45	7.4	23,533	0.03%
2018/06/04	0.4	23.55	1	23.65	23.55	-0.7	24,033	0.00%
2018/06/01	1	23.05	1	23.00	23.05	0	23,845	0.00%
2018/05/31	4	22.73	10	22.95	22.55	-6	23,872	-0.03%
2018/05/30	2	23.00	0	0.00	22.80	2	23,589	0.01%
2018/05/28	0	0.00	1	23.35	23.35	-1	23,602	0.00%
2018/05/24	2	23.20	2.1	23.15	23.20	-0.1	23,928	0.00%
2018/05/23	1	23.20	1	23.25	23.20	0	24,156	0.00%
2018/05/22	1	23.50	2	23.60	23.50	-1	24,376	0.00%
2018/05/21	17	23.50	10	23.45	23.40	7	24,612	0.03%
2018/05/18	15	23.11	0	0.00	23.00	15	24,392	0.06%
2018/05/17	1	23.10	0	0.00	23.10	1	24,439	0.00%
2018/05/16	5	23.05	0	0.00	23.10	5	24,409	0.02%
2018/05/15	1	23.25	0	0.00	23.15	1	24,301	0.00%
2018/05/11	1	23.10	3	23.30	23.15	-2	24,251	-0.01%
2018/05/10	10	23.40	0.1	23.50	23.45	9.9	24,106	0.04%
2018/05/09	6	23.80	0	0.00	23.70	6	23,902	0.03%
2018/05/08	2	23.80	0	0.00	23.85	2	23,948	0.01%
2018/05/07	0	0.00	6	23.65	24.20	-6	23,954	-0.03%
2018/05/04	0	0.00	1	23.55	23.40	-1	23,702	0.00%
2018/05/02	0	0.00	6	23.83	23.90	-6	23,633	-0.03%
2018/04/27	0	0.00	2	23.40	23.65	-2	24,545	-0.01%
2018/04/26	0.5	23.65	0	0.00	23.60	0.5	24,717	0.00%
2018/04/25	4	23.64	0	0.00	23.50	4	24,570	0.02%
2018/04/24	11	23.70	0	0.00	23.70	11	24,487	0.04%
2018/04/20	12	24.03	0	0.00	23.90	12	24,556	0.05%
2018/04/17	3	24.00	1	24.15	24.25	2	24,596	0.01%
2018/04/16	1	23.70	0	0.00	23.70	1	24,490	0.00%
2018/04/13	1	23.85	0	0.00	23.80	1	24,455	0.00%
2018/04/12	3	24.23	2	24.20	24.10	1	24,326	0.00%
2018/04/11	3	23.93	0	0.00	23.95	3	24,117	0.01%
2018/04/10	7	23.98	2	23.80	23.70	5	24,125	0.02%
2018/04/09	21	23.80	0	0.00	23.70	21	24,069	0.09%
2018/04/03	52	24.15	0	0.00	24.00	52	23,986	0.22%
2018/04/02	3	24.52	0	0.00	24.55	3	23,704	0.01%
2018/03/31	2	25.05	0	0.00	24.90	2	23,582	0.01%
2018/03/30	0	0.00	5	25.20	25.05	-5	23,678	-0.02%
2018/03/29	21	25.10	6	25.18	24.95	15	24,073	0.06%
2018/03/28	2	25.33	0	0.00	25.30	2	24,078	0.01%
2018/03/27	16	25.58	1	25.75	25.70	15	24,099	0.06%
2018/03/26	0	0.00	1	25.15	25.30	-1	23,784	0.00%
2018/03/23	3	25.03	0	0.00	24.85	3	23,601	0.01%
2018/03/22	26	25.97	0.1	25.70	25.65	25.9	23,300	0.11%
2018/03/21	1	26.30	15	26.33	26.10	-14	23,131	-0.06%
2018/03/20	7	25.94	7	25.92	26.10	0	22,992	0.00%
2018/03/19	11	25.61	1	25.45	25.45	10	22,381	0.04%
2018/03/16	25	25.73	6	26.40	25.60	19	21,994	0.09%
2018/03/15	8	25.73	16	26.35	26.50	-8	20,982	-0.04%
2018/03/14	21	27.55	47	27.98	26.95	-26	19,735	-0.13%
2018/03/13	11	27.54	29	27.38	27.35	-18	18,270	-0.10%
2018/03/12	7	27.31	32	27.40	27.35	-25	18,033	-0.14%
2018/03/09	44	25.49	77	25.46	25.40	-33	17,233	-0.19%
2018/03/08	0	0.00	4	24.70	24.65	-4	16,926	-0.02%
2018/03/07	6	24.63	0	0.00	24.65	6	17,100	0.04%
2018/03/06	0	0.00	23	25.00	24.70	-23	17,400	-0.13%
2018/03/05	2	24.60	20	24.81	24.85	-18	17,663	-0.10%
2018/03/02	6	24.37	5	24.75	24.70	1	17,879	0.01%
2018/03/01	0	0.00	26.1	24.86	24.90	-26.1	18,081	-0.14%
2018/02/27	1	24.35	3	24.75	24.50	-2	18,127	-0.01%
2018/02/26	3	24.35	0	0.00	24.30	3	17,819	0.02%
2018/02/23	2	24.95	24	24.83	24.60	-22	17,854	-0.12%
2018/02/22	10	24.45	2	24.65	24.50	8	18,108	0.04%
2018/02/21	10	24.55	3	24.22	24.40	7	17,949	0.04%
2018/02/09	4.4	22.62	15	22.70	22.70	-10.6	17,712	-0.06%
2018/02/07	0.6	23.15	0	0.00	23.15	0.6	18,124	0.00%
2018/02/06	22	22.73	5	22.15	22.35	17	18,107	0.09%
2018/02/05	4	23.80	14	23.79	23.80	-10	17,883	-0.06%
2018/02/02	0	24.20	0	0.00	24.20	0	17,896	0.00%
2018/01/31	6	24.20	0	0.00	24.50	6	18,379	0.03%
2018/01/30	1	24.50	25	24.42	24.45	-24	18,443	-0.13%
2018/01/26	2	24.35	3	24.30	24.40	-1	18,949	-0.01%
2018/01/25	11	24.83	0	0.00	24.60	11	19,017	0.06%
2018/01/24	0	0.00	13	25.25	25.10	-13	18,883	-0.07%
2018/01/23	11	24.90	24	24.87	24.90	-13	18,534	-0.07%
2018/01/22	1	24.45	2	24.30	24.30	-1	17,952	-0.01%
2018/01/19	5	23.73	0	0.00	23.80	5	17,668	0.03%
2018/01/17	5	23.90	1	23.90	23.90	4	17,577	0.02%
2018/01/12	3	23.93	12	23.88	23.90	-9	18,147	-0.05%
2018/01/10	1	23.35	2	23.45	23.30	-1	18,097	-0.01%
2018/01/05	0	0.00	2	23.70	23.65	-2	18,757	-0.01%
2018/01/04	10	23.35	0	23.45	23.45	10	18,936	0.05%
2018/01/03	0	0.00	6.4	23.69	23.60	-6.4	19,036	-0.03%
2018/01/02	11	23.93	1	24.30	23.80	10	18,881	0.05%