兆豐金 (2886)-凱基-永康券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
--
漲幅
0.00%
成交量
14,125張
產業
上市金融類股
3015人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－凱基-永康券商分點個股進出

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-永康券商分點個股進出
凱基-永康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
2024/10/30	0.2	39.25	0	0.00	39.30	0.2	18,872	0.00%
2024/10/29	2	38.98	0	0.00	39.10	2	18,971	0.01%
2024/10/28	0	0.00	1	39.15	39.25	-1	19,159	-0.01%
2024/10/25	0.5	39.15	0.1	39.00	38.90	0.4	19,388	0.00%
2024/10/24	1.2	38.83	0	0.00	38.85	1.2	19,752	0.01%
2024/10/23	1.2	39.01	0	0.00	38.90	1.2	19,861	0.01%
2024/10/22	0.1	39.30	1	39.30	39.40	-0.9	19,950	0.00%
2024/10/21	0	0.00	1	39.45	39.30	-1	20,158	0.00%
2024/10/18	10.3	39.65	12	39.63	39.80	-1.7	20,383	-0.01%
2024/10/17	0	0.00	1	39.35	39.45	-1	20,642	0.00%
2024/10/16	0	0.00	0.8	39.10	39.10	-0.8	20,833	0.00%
2024/10/11	0.7	39.02	11.2	39.10	38.80	-10.5	20,987	-0.05%
2024/10/09	0	0.00	0.5	38.95	38.65	-0.5	21,162	0.00%
2024/10/07	1	38.90	0	39.20	39.30	1	21,256	0.00%
2024/10/04	0.2	39.15	1	39.20	38.95	-0.8	21,298	0.00%
2024/10/01	0.1	39.45	0	39.40	39.45	0.1	21,343	0.00%
2024/09/30	0	0.00	3	39.55	39.30	-3	21,753	-0.01%
2024/09/27	0.3	39.47	0	0.00	39.45	0.3	23,145	0.00%
2024/09/26	0	0.00	2	39.75	40.00	-2	23,169	-0.01%
2024/09/25	5.4	39.81	0	0.00	39.85	5.4	23,164	0.02%
2024/09/24	1.2	39.65	1	39.75	39.80	0.1	23,085	0.00%
2024/09/23	2	39.45	7	39.61	39.70	-5	23,351	-0.02%
2024/09/20	0.5	39.45	1	39.45	39.35	-0.5	23,511	0.00%
2024/09/19	1	39.40	1	39.45	39.25	0	23,589	0.00%
2024/09/18	0	0.00	2.1	39.35	39.40	-2.1	23,874	-0.01%
2024/09/16	0.9	39.25	1	39.20	39.35	-0.2	24,192	0.00%
2024/09/13	2.2	39.05	1	39.25	39.15	1.2	24,321	0.00%
2024/09/12	1	39.00	1	39.20	39.00	0	24,516	0.00%
2024/09/11	2.4	38.93	0	0.00	38.95	2.4	24,547	0.01%
2024/09/09	0.3	38.78	0	0.00	39.10	0.3	24,216	0.00%
2024/09/06	0	0.00	2	38.85	38.90	-2	24,125	-0.01%
2024/09/05	0.5	38.54	1	38.55	38.55	-0.5	24,208	0.00%
2024/09/04	15.5	38.03	0	0.00	38.00	15.5	24,360	0.06%
2024/09/03	1.1	38.96	0	0.00	38.95	1.1	24,105	0.00%
2024/08/30	1	38.80	0	0.00	38.95	1	24,447	0.00%
2024/08/29	6	39.00	2	39.20	38.90	4	24,289	0.02%
2024/08/28	0.5	39.50	0	0.00	39.30	0.5	24,437	0.00%
2024/08/26	0	0.00	2	39.55	39.60	-2	25,635	-0.01%
2024/08/23	2	39.00	0	0.00	39.05	2	25,951	0.01%
2024/08/21	0.3	38.65	2	38.65	38.90	-1.7	26,341	-0.01%
2024/08/20	11	38.93	0	0.00	39.00	11	26,135	0.04%
2024/08/19	2.4	38.84	0	0.00	38.65	2.4	26,069	0.01%
2024/08/16	0	38.95	0	0.00	39.00	0	25,969	0.00%
2024/08/15	10.7	38.74	0	0.00	38.35	10.7	25,694	0.04%
2024/08/14	0.5	38.92	0	0.00	38.90	0.5	25,482	0.00%
2024/08/13	3.1	38.74	0	0.00	38.70	3.1	25,234	0.01%
2024/08/12	1	39.30	1	39.40	39.40	0	24,999	0.00%
2024/08/09	1.2	38.97	0.2	38.90	38.85	1	24,791	0.00%
2024/08/08	19.9	37.87	0	38.35	38.10	19.9	24,070	0.08%
2024/08/07	10.1	41.55	1	41.65	41.55	9.1	23,053	0.04%
2024/08/06	0	40.75	0	0.00	41.80	0	22,570	0.00%
2024/08/05	16.2	40.87	18.5	41.48	40.90	-2.3	22,233	-0.01%
2024/08/02	1	42.10	9	42.30	42.60	-8	21,976	-0.04%
2024/08/01	2	43.25	2	43.30	43.30	0	22,020	0.00%
2024/07/31	0	0.00	3	43.02	43.20	-3	22,205	-0.01%
2024/07/30	2.1	42.81	2	42.70	42.75	0.1	22,026	0.00%
2024/07/29	3	43.15	12.3	43.18	43.30	-9.3	21,975	-0.04%
2024/07/23	0	0.00	8	42.69	42.75	-8	21,887	-0.04%
2024/07/22	0.4	42.22	13.3	41.85	42.45	-12.9	21,819	-0.06%
2024/07/19	2	41.98	9	42.26	42.25	-7	21,813	-0.03%
2024/07/18	0.3	42.50	39.8	42.57	42.75	-39.5	22,189	-0.18%
2024/07/17	3.1	42.00	5	42.20	41.90	-1.9	22,019	-0.01%
2024/07/16	0	0.00	2	42.05	41.85	-2	22,110	-0.01%
2024/07/15	19	41.81	0	0.00	41.95	19	22,574	0.08%
2024/07/12	5	42.03	13	42.17	42.05	-8	22,829	-0.04%
2024/07/11	3.2	41.85	14.7	42.22	41.75	-11.4	22,779	-0.05%
2024/07/10	27.3	41.76	10	42.25	41.65	17.3	22,886	0.08%
2024/07/09	22.6	41.98	20	42.10	41.65	2.6	22,884	0.01%
2024/07/08	1	42.10	0	0.00	42.10	1	22,794	0.00%
2024/07/05	0.2	41.95	0	0.00	42.10	0.2	22,732	0.00%
2024/07/04	1	42.10	4.3	42.13	41.95	-3.3	22,580	-0.01%
2024/07/03	0	0.00	44.2	42.44	42.75	-44.2	22,215	-0.20%
2024/07/02	0	0.00	0.2	40.65	40.75	-0.2	20,779	0.00%
2024/07/01	0.1	40.50	1	40.60	40.75	-0.9	20,721	0.00%
2024/06/28	0.5	40.37	0	0.00	40.40	0.5	20,633	0.00%
2024/06/27	6.3	39.94	4	40.04	40.25	2.3	20,600	0.01%
2024/06/26	0.5	40.33	13	40.53	40.25	-12.5	20,273	-0.06%
2024/06/25	0.1	40.60	13	40.50	40.65	-12.9	19,986	-0.06%
2024/06/24	0.2	40.25	1	40.30	40.35	-0.8	19,613	0.00%
2024/06/21	0.2	39.95	17.1	40.09	40.00	-16.8	19,395	-0.09%
2024/06/20	0.1	39.90	2	40.00	40.00	-1.9	19,042	-0.01%
2024/06/19	0.3	39.99	0	0.00	39.95	0.3	19,032	0.00%
2024/06/18	10.3	39.90	0	0.00	40.10	10.3	19,082	0.05%
2024/06/17	0	0.00	50	39.85	39.80	-50	19,251	-0.26%
2024/06/14	6.3	39.48	1.1	39.45	39.55	5.3	19,391	0.03%
2024/06/13	1	39.45	8	39.50	39.45	-7	19,544	-0.04%
2024/06/12	0	0.00	0.4	39.32	39.25	-0.4	19,773	0.00%
2024/06/11	0	0.00	1	39.35	39.20	-1	19,866	-0.01%
2024/06/07	2.2	39.21	11.8	39.35	39.35	-9.6	19,909	-0.05%
2024/06/06	2.4	39.19	11	39.25	39.30	-8.6	19,861	-0.04%
2024/06/05	0.1	39.17	60	39.05	39.15	-59.9	19,817	-0.30%
2024/06/04	2.2	39.01	0	0.00	39.15	2.2	19,962	0.01%
2024/06/03	1.1	39.30	0	0.00	39.30	1.1	19,892	0.01%
2024/05/31	11	38.97	0.2	39.05	39.05	10.8	19,805	0.05%
2024/05/30	10.7	38.93	0	0.00	38.90	10.7	18,996	0.06%
2024/05/29	7.6	39.32	2	39.43	39.00	5.6	18,643	0.03%
2024/05/28	0.3	39.90	0	0.00	39.80	0.3	18,178	0.00%
2024/05/27	25.1	39.86	0	0.00	39.80	25.1	18,285	0.14%
2024/05/24	0.1	40.10	2	40.15	40.00	-1.9	18,034	-0.01%
2024/05/23	1.4	40.18	20	40.05	40.10	-18.6	18,019	-0.10%
2024/05/22	10	40.55	1	40.55	40.55	9	17,925	0.05%
2024/05/20	0.1	40.80	4	40.73	40.80	-4	17,919	-0.02%
2024/05/17	1	40.85	5	40.85	40.85	-4	17,850	-0.02%
2024/05/16	0	0.00	89	40.93	40.80	-89	17,819	-0.50%
2024/05/15	0.1	40.95	3	40.92	40.85	-2.9	17,673	-0.02%
2024/05/14	2.2	40.67	0	0.00	40.50	2.2	17,719	0.01%
2024/05/13	0	0.00	0	41.00	41.05	0	17,788	0.00%
2024/05/10	0.2	40.77	5	40.90	40.95	-4.9	17,739	-0.03%
2024/05/09	0	0.00	0.3	40.65	40.65	-0.3	17,745	0.00%
2024/05/07	2	40.90	6	41.10	40.95	-4	17,770	-0.02%
2024/05/06	0	0.00	13.6	40.67	41.15	-13.6	17,490	-0.08%
2024/05/03	0	0.00	1	40.05	40.05	-1	17,157	-0.01%
2024/05/02	0	0.00	1	40.10	39.95	-1	17,077	-0.01%
2024/04/30	0.4	40.02	16	40.15	40.00	-15.6	16,897	-0.09%
2024/04/29	1	40.10	3	39.90	40.10	-2	16,832	-0.01%
2024/04/26	0	0.00	1	39.35	39.10	-1	16,610	-0.01%
2024/04/25	6.3	39.06	0	0.00	39.00	6.3	16,611	0.04%
2024/04/24	3	39.42	0	0.00	39.35	3	16,453	0.02%
2024/04/23	0	0.00	1.1	40.00	40.00	-1.1	16,372	-0.01%
2024/04/22	0	0.00	6	39.57	39.50	-6	16,309	-0.04%
2024/04/19	14.4	38.52	0	0.00	38.70	14.4	16,021	0.09%
2024/04/18	2	39.25	0	0.00	39.20	2	15,430	0.01%
2024/04/17	0	0.00	1	39.15	39.00	-1	15,116	-0.01%
2024/04/16	1	39.40	2	40.00	39.10	-1	14,986	-0.01%
2024/04/15	2	39.85	6	39.95	39.80	-4	14,717	-0.03%
2024/04/12	0	40.10	2	40.00	39.95	-2	14,705	-0.01%
2024/04/11	0	0.00	4	40.25	40.15	-4	14,626	-0.03%
2024/04/10	0	0.00	1.5	40.48	40.50	-1.5	14,593	-0.01%
2024/04/09	0	0.00	1	40.35	40.40	-1	14,693	-0.01%
2024/04/08	0	39.85	0	0.00	40.00	0	14,704	0.00%
2024/04/03	51	39.75	0	0.00	39.75	51	14,680	0.35%
2024/04/02	10	40.40	1	40.30	40.30	9	14,540	0.06%
2024/04/01	0	0.00	0.1	40.55	40.65	-0.1	14,572	0.00%
2024/03/29	0	0.00	6	40.56	40.55	-6	14,511	-0.04%
2024/03/28	0	40.45	10.6	40.25	40.25	-10.5	14,565	-0.07%
2024/03/27	0	0.00	1	40.60	40.50	-1	14,727	-0.01%
2024/03/26	0	0.00	9	40.43	40.55	-9	15,005	-0.06%
2024/03/25	6	39.80	0	0.00	40.00	6	15,195	0.04%
2024/03/22	2	40.05	2	40.55	40.10	0	15,405	0.00%
2024/03/21	0	0.00	1	40.45	40.60	-1	15,569	-0.01%
2024/03/20	3	40.27	3.1	40.29	40.15	-0.1	15,648	0.00%
2024/03/19	2	40.25	0	0.00	40.20	2	15,610	0.01%
2024/03/18	0	0.00	2	40.45	40.60	-2	15,526	-0.01%
2024/03/15	0	0.00	6	40.30	40.90	-6	15,449	-0.04%
2024/03/14	5	40.87	2	40.85	40.90	3	15,200	0.02%
2024/03/13	0.3	40.20	16.9	40.15	40.40	-16.6	15,074	-0.11%
2024/03/12	0	0.00	3.1	40.04	39.95	-3.1	14,927	-0.02%
2024/03/11	0.3	39.75	2.3	39.94	39.80	-2.1	14,916	-0.01%
2024/03/08	1	39.85	26.1	39.72	39.90	-25.1	14,852	-0.17%
2024/03/07	0.1	39.35	17	39.49	39.30	-16.9	14,753	-0.11%
2024/03/06	1.4	39.25	47.5	39.42	39.40	-46.1	14,805	-0.31%
2024/03/05	0.8	38.93	10	39.15	39.05	-9.2	15,071	-0.06%
2024/03/04	0	0.00	2	38.75	38.80	-2	15,081	-0.01%
2024/03/01	0	0.00	0.7	38.70	38.55	-0.7	15,193	0.00%
2024/02/29	1	38.60	1.1	38.51	38.70	-0.1	15,352	0.00%
2024/02/27	0	0.00	1	38.35	38.20	-1	15,108	-0.01%
2024/02/26	1.2	38.27	2.1	38.25	38.15	-0.9	15,073	-0.01%
2024/02/23	3.2	38.41	0	0.00	38.30	3.2	15,106	0.02%
2024/02/22	0	38.45	2	38.50	38.55	-2	15,450	-0.01%
2024/02/21	9.4	38.26	0	0.00	38.35	9.4	15,496	0.06%
2024/02/20	0.2	38.60	10	38.37	38.60	-9.8	15,621	-0.06%
2024/02/19	1.3	38.22	7.1	38.25	38.40	-5.8	15,715	-0.04%
2024/02/16	11	37.85	0	0.00	37.90	11	15,935	0.07%
2024/02/15	2	37.80	2	37.85	37.80	0	15,919	0.00%
2024/02/05	1.5	37.75	0	0.00	37.60	1.5	15,773	0.01%
2024/02/02	0	0.00	1.9	37.90	37.90	-1.9	15,618	-0.01%
2024/02/01	0	0.00	38	37.80	37.90	-38	15,619	-0.24%
2024/01/31	38.2	37.60	3	37.70	37.65	35.2	15,520	0.23%
2024/01/30	5.1	38.05	0	0.00	37.90	5.1	15,321	0.03%
2024/01/29	0	0.00	42	38.53	38.35	-42	15,388	-0.27%
2024/01/26	40	38.34	1	38.30	38.35	39	15,517	0.25%
2024/01/25	0	0.00	0.3	38.00	37.80	-0.3	15,589	0.00%
2024/01/24	0	0.00	0	38.00	37.85	0	15,625	0.00%
2024/01/23	0.2	38.00	0	0.00	37.85	0.2	15,667	0.00%
2024/01/19	1.8	37.84	0	37.85	37.90	1.7	15,657	0.01%
2024/01/18	1	37.61	0	0.00	37.80	1	15,700	0.01%
2024/01/17	2.9	37.83	0	0.00	37.30	2.9	15,688	0.02%
2024/01/16	1	38.65	1	38.95	38.60	0	15,125	0.00%
2024/01/12	0.1	39.10	0	0.00	39.05	0.1	15,260	0.00%
2024/01/11	0	0.00	0.4	39.25	39.20	-0.4	15,369	0.00%
2024/01/08	0	0.00	2	39.40	39.45	-2	15,490	-0.01%
2024/01/03	2.2	38.68	0	0.00	38.65	2.2	16,112	0.01%
2023/12/26	4	38.76	0	0.00	38.80	4	16,510	0.02%
2023/12/25	1	38.75	2	38.73	38.80	-1	16,545	-0.01%
2023/12/22	50	38.20	0	0.00	38.35	50	16,552	0.30%
2023/12/21	2.6	38.29	1	38.30	38.30	1.6	16,414	0.01%
2023/12/20	2.3	38.72	0	38.90	38.75	2.3	16,221	0.01%
2023/12/19	1	39.30	59	39.27	39.15	-58	15,937	-0.36%
2023/12/18	0	0.00	12	39.45	39.05	-12	15,851	-0.08%
2023/12/15	0	0.00	5	39.60	39.35	-5	15,632	-0.03%
2023/12/12	1.4	39.02	0	0.00	39.30	1.4	15,627	0.01%
2023/12/11	2.3	38.91	0	0.00	38.90	2.3	15,738	0.01%
2023/12/08	0.4	39.00	0	0.00	39.25	0.4	15,673	0.00%
2023/12/06	0.4	39.25	2	39.35	39.50	-1.6	15,568	-0.01%
2023/12/05	3.1	38.66	14	38.90	38.95	-10.9	15,451	-0.07%
2023/12/04	0	0.00	10	38.96	39.00	-10	15,441	-0.06%
2023/12/01	0.3	38.80	2	38.80	38.65	-1.7	15,390	-0.01%
2023/11/29	1	39.35	0	0.00	39.15	1	14,752	0.01%
2023/11/27	36	39.90	37	40.10	39.50	-1	14,793	-0.01%
2023/11/24	0.3	39.62	3.2	39.65	39.50	-2.9	14,710	-0.02%
2023/11/22	0.1	39.75	1	39.80	39.85	-0.9	14,889	-0.01%
2023/11/21	1	39.70	3.3	39.78	39.85	-2.3	14,979	-0.02%
2023/11/20	0	0.00	1	39.20	39.20	-1	14,849	-0.01%
2023/11/17	0	0.00	15	39.21	39.20	-15	14,847	-0.10%
2023/11/16	0	0.00	26	39.04	39.20	-26	14,951	-0.17%
2023/11/15	0	0.00	12	38.78	38.90	-12	14,922	-0.08%
2023/11/14	36	38.35	4	38.45	38.55	32	14,816	0.22%
2023/11/13	1.3	38.23	0	0.00	38.50	1.3	15,132	0.01%
2023/11/10	0.3	38.40	1	38.35	38.40	-0.7	15,575	0.00%
2023/11/09	17.2	38.60	3	38.67	38.60	14.2	15,772	0.09%
2023/11/08	0	0.00	1	38.70	38.60	-1	16,081	-0.01%
2023/11/07	0	0.00	40	38.57	38.60	-40	16,234	-0.25%
2023/11/06	0	0.00	1	38.55	38.55	-1	16,788	-0.01%
2023/11/03	0	0.00	7	38.15	38.25	-7	17,039	-0.04%
2023/11/01	1	36.40	0	0.00	36.65	1	17,099	0.01%
2023/10/31	2.1	36.60	0	0.00	36.70	2.1	17,296	0.01%
2023/10/30	6.9	36.54	0	0.00	36.55	6.9	17,622	0.04%
2023/10/27	1	36.95	0	0.00	36.95	1	17,666	0.01%
2023/10/26	1.2	36.43	13	36.26	36.40	-11.8	17,770	-0.07%
2023/10/25	2	36.93	0.1	37.00	36.85	2	17,731	0.01%
2023/10/24	1.1	37.10	0	0.00	37.25	1.1	17,783	0.01%
2023/10/23	1	37.05	0	0.00	37.10	1	17,845	0.01%
2023/10/20	3.4	37.46	0	0.00	37.50	3.4	17,753	0.02%
2023/10/19	1	38.20	3	38.15	38.35	-2	17,724	-0.01%
2023/10/13	1.1	38.45	8	38.35	38.50	-6.9	18,569	-0.04%
2023/10/12	0.1	38.40	4.4	38.58	38.95	-4.3	18,639	-0.02%
2023/10/11	0.1	38.00	2	38.30	38.50	-1.9	18,805	-0.01%
2023/10/06	1	37.30	0	0.00	37.50	1	18,386	0.01%
2023/10/05	2	36.98	1	36.85	37.50	1	18,464	0.01%
2023/10/04	7.2	36.85	0	0.00	36.85	7.2	18,375	0.04%
2023/10/03	1	37.65	0	0.00	37.65	1	18,307	0.01%
2023/10/02	1	37.40	0	0.00	37.60	1	18,383	0.01%
2023/09/28	0	0.00	1	37.65	37.70	-1	18,603	-0.01%
2023/09/27	9	37.50	0	0.00	37.70	9	18,683	0.05%
2023/09/26	0.1	37.75	0.1	37.75	37.85	0	18,699	0.00%
2023/09/25	0.2	37.93	0	0.00	38.00	0.2	18,740	0.00%
2023/09/22	0.1	37.73	10	37.50	37.80	-9.9	18,886	-0.05%
2023/09/21	4.4	37.44	0	0.00	37.40	4.4	19,132	0.02%
2023/09/20	3	37.78	0	0.00	37.85	3	19,056	0.02%
2023/09/19	3.1	37.80	0	0.00	37.80	3.1	19,041	0.02%
2023/09/18	4	37.83	0	0.00	37.85	4	19,458	0.02%
2023/09/15	1	37.55	20.2	37.55	37.55	-19.2	19,904	-0.10%
2023/09/14	0	0.00	10.6	37.20	37.50	-10.6	20,118	-0.05%
2023/09/13	1.1	36.46	3	36.55	36.60	-1.9	20,615	-0.01%
2023/09/12	15	36.40	0	0.00	36.55	15	21,369	0.07%
2023/09/08	1	35.75	0	0.00	36.10	1	21,446	0.00%
2023/09/07	1	35.85	0	0.00	35.85	1	21,518	0.00%
2023/09/06	7.1	35.75	0	0.00	35.55	7.1	21,561	0.03%
2023/09/05	1.2	36.04	0	0.00	36.00	1.2	21,536	0.01%
2023/09/04	0	0.00	1	36.15	36.20	-1	21,582	0.00%
2023/09/01	2	36.00	0	0.00	36.00	2	21,781	0.01%
2023/08/31	17.8	36.10	0	0.00	35.90	17.8	21,912	0.08%
2023/08/30	0.8	36.54	0	0.00	36.45	0.8	21,926	0.00%
2023/08/29	17	36.34	1	36.35	36.60	16	22,085	0.07%
2023/08/28	0.9	36.40	0	0.00	36.20	0.9	22,043	0.00%
2023/08/25	1.1	35.65	0	0.00	35.65	1.1	23,055	0.00%
2023/08/24	3	35.57	2	35.80	35.85	1	23,169	0.00%
2023/08/23	2	35.33	2	35.30	35.30	0	23,178	0.00%
2023/08/22	47.2	35.28	0	0.00	35.30	47.2	23,393	0.20%
2023/08/21	17.5	35.58	0	0.00	35.60	17.5	23,406	0.07%
2023/08/18	11	35.65	0	0.00	35.70	11	23,507	0.05%
2023/08/17	4.4	35.42	17	35.40	35.65	-12.6	23,564	-0.05%
2023/08/16	5.3	35.76	0	0.00	35.80	5.3	23,481	0.02%
2023/08/15	0.2	36.80	0	0.00	36.60	0.2	23,258	0.00%
2023/08/14	2	36.60	0	0.00	37.05	2	23,301	0.01%
2023/08/11	14.2	37.86	0	0.00	37.65	14.2	23,226	0.06%
2023/08/10	31.3	38.16	1.6	38.18	38.10	29.7	23,226	0.13%
2023/08/09	1.1	39.74	10.1	39.95	39.95	-9	22,699	-0.04%
2023/08/08	5	39.70	0	0.00	39.70	5	22,368	0.02%
2023/08/07	0	0.00	6	39.82	39.95	-6	22,204	-0.03%
2023/08/04	3.2	39.37	2	39.60	39.60	1.2	22,156	0.01%
2023/08/02	3.1	39.73	0.2	39.80	39.60	2.9	22,017	0.01%
2023/08/01	0	0.00	1	40.50	40.60	-1	21,645	0.00%
2023/07/31	11	40.16	0	0.00	40.25	11	21,455	0.05%
2023/07/28	4	39.98	1	40.00	40.05	3	21,395	0.01%
2023/07/27	1	40.10	1.2	40.00	40.10	-0.2	21,291	0.00%
2023/07/26	2.1	39.65	6	39.47	39.65	-3.9	21,117	-0.02%
2023/07/25	0	0.00	10	38.90	39.15	-10	21,019	-0.05%
2023/07/24	1	38.90	10	38.85	39.00	-9	21,001	-0.04%
2023/07/19	2	39.08	0.7	38.95	38.85	1.4	20,258	0.01%
2023/07/18	1	38.75	5.1	38.99	39.30	-4.1	19,941	-0.02%
2023/07/17	0	0.00	14.9	38.84	38.90	-14.9	19,518	-0.08%
2023/07/14	0	0.00	15	38.70	38.90	-15	19,445	-0.08%
2023/07/12	0	0.00	10	38.00	38.20	-10	19,212	-0.05%
2023/07/10	1.1	36.86	6	36.85	36.85	-4.9	19,130	-0.03%
2023/07/07	2.5	36.95	8	36.98	37.30	-5.5	18,927	-0.03%
2023/07/06	11.6	37.81	0	0.00	37.45	11.6	18,779	0.06%
2023/07/05	12.1	38.29	7	38.41	38.25	5.1	18,477	0.03%
2023/07/04	0	0.00	3	38.45	38.50	-3	18,339	-0.02%
2023/06/30	1.3	38.20	0	0.00	38.20	1.3	18,353	0.01%
2023/06/29	0.2	38.35	4	38.33	38.55	-3.8	18,106	-0.02%
2023/06/28	0	0.00	11	37.87	37.95	-11	17,841	-0.06%
2023/06/27	0	0.00	1	37.60	37.55	-1	17,730	-0.01%
2023/06/21	1	37.55	25	37.58	37.75	-24	17,161	-0.14%
2023/06/20	1.8	37.17	0	0.00	37.45	1.8	16,697	0.01%
2023/06/19	7.2	36.64	0	0.00	37.00	7.2	16,116	0.04%
2023/06/16	17.1	37.14	1	37.30	36.80	16.1	15,447	0.10%
2023/06/15	12	37.41	2.1	37.46	37.40	9.9	14,684	0.07%
2023/06/14	2	37.45	1	37.50	37.50	1	14,689	0.01%
2023/06/12	0.2	37.80	2	37.93	37.65	-1.8	14,842	-0.01%
2023/06/09	0.6	37.70	2.6	37.61	37.65	-2	14,902	-0.01%
2023/06/08	0	37.30	46.1	37.07	37.30	-46.1	14,936	-0.31%
2023/06/07	0	0.00	2	36.95	37.00	-2	14,963	-0.01%
2023/06/06	0.4	36.65	1	36.50	36.50	-0.6	14,914	0.00%
2023/06/05	5.4	36.80	8	36.79	36.70	-2.6	14,944	-0.02%
2023/06/02	0	0.00	5	36.08	36.10	-5	14,646	-0.03%
2023/06/01	0	0.00	1	35.75	35.85	-1	14,499	-0.01%
2023/05/31	2.4	35.93	4	36.05	35.80	-1.6	14,471	-0.01%
2023/05/30	0	0.00	1	36.05	36.20	-1	13,547	-0.01%
2023/05/29	0.4	36.05	22	36.10	36.20	-21.6	13,613	-0.16%
2023/05/26	10	36.00	6	36.00	36.15	4	13,663	0.03%
2023/05/24	1	35.60	6	35.75	35.90	-5	13,268	-0.04%
2023/05/23	5	36.10	5	36.05	36.20	0	13,034	0.00%
2023/05/22	1	35.95	2	36.10	36.20	-1	12,883	-0.01%
2023/05/19	1.3	35.99	3	36.02	36.00	-1.7	12,639	-0.01%
2023/05/18	5.2	35.89	6	35.94	35.95	-0.8	12,805	-0.01%
2023/05/17	0	0.00	29	35.52	35.60	-29	12,683	-0.23%
2023/05/16	0	0.00	22	35.02	35.15	-22	12,549	-0.18%
2023/05/15	0	0.00	2	34.55	34.50	-2	12,561	-0.02%
2023/05/12	12.2	34.52	5	34.46	34.30	7.2	12,592	0.06%
2023/05/11	0.2	34.85	2	34.65	34.80	-1.8	12,485	-0.01%
2023/05/10	2.6	34.63	1.7	34.72	34.80	1	12,598	0.01%
2023/05/09	20.1	34.40	0	0.00	34.50	20.1	12,570	0.16%
2023/05/08	5	34.35	1	34.30	34.30	4	12,549	0.03%
2023/05/05	30	34.15	0	0.00	34.25	30	12,587	0.24%
2023/05/04	1	34.05	4	34.31	34.30	-3	12,849	-0.02%
2023/05/03	0	0.00	1	34.15	34.15	-1	12,946	-0.01%
2023/05/02	0.1	34.05	0	0.00	34.10	0.1	13,197	0.00%
2023/04/28	0	0.00	1	33.95	34.05	-1	13,735	-0.01%
2023/04/27	0	0.00	2.2	33.83	33.85	-2.2	13,802	-0.02%
2023/04/26	0	0.00	1	34.00	34.00	-1	13,872	-0.01%
2023/04/25	20	33.90	18	34.15	33.90	2	13,859	0.01%
2023/04/24	40	33.91	8.1	34.08	34.10	31.9	13,867	0.23%
2023/04/21	0	0.00	51	34.00	34.05	-51	13,960	-0.37%
2023/04/20	3	33.83	10.3	33.85	33.90	-7.3	14,036	-0.05%
2023/04/19	3.3	34.22	1	34.10	34.05	2.3	14,263	0.02%
2023/04/18	2.2	34.15	28	34.15	34.20	-25.8	14,198	-0.18%
2023/04/17	33	33.45	0	0.00	33.45	33	14,151	0.23%
2023/04/14	0	33.30	4	33.38	33.45	-4	14,201	-0.03%
2023/04/13	0	0.00	4	33.30	33.30	-4	14,120	-0.03%
2023/04/12	1	33.20	0	0.00	33.15	1	14,095	0.01%
2023/04/11	0	0.00	1	33.10	33.15	-1	14,175	-0.01%
2023/04/10	0	0.00	0	33.05	33.00	0	14,129	0.00%
2023/04/07	0	0.00	0.2	33.05	32.80	-0.2	14,130	0.00%
2023/03/31	1	33.00	0	0.00	33.00	1	14,047	0.01%
2023/03/30	1	32.65	0	0.00	32.70	1	13,920	0.01%
2023/03/29	1	32.80	0	0.00	32.80	1	13,958	0.01%
2023/03/28	0	0.00	2.1	33.05	32.85	-2.1	14,078	-0.01%
2023/03/27	0	0.00	3	32.92	33.05	-3	14,139	-0.02%
2023/03/24	1	33.05	1	33.00	33.10	0	14,325	0.00%
2023/03/22	0.1	32.70	0	0.00	32.70	0.1	14,542	0.00%
2023/03/21	0	0.00	8.6	32.25	32.20	-8.6	14,762	-0.06%
2023/03/20	1	31.80	0	0.00	32.00	1	14,798	0.01%
2023/03/17	2	31.85	4.1	31.95	31.75	-2.1	14,817	-0.01%
2023/03/16	27.5	31.61	1	31.56	31.65	26.4	14,785	0.18%
2023/03/15	3.1	32.07	0	0.00	32.00	3.1	14,750	0.02%
2023/03/14	8.5	32.19	0.2	32.25	32.10	8.4	14,753	0.06%
2023/03/13	3	32.40	1.1	32.40	32.55	2	14,625	0.01%
2023/03/10	8.1	32.64	0	0.00	32.65	8.1	14,645	0.06%
2023/03/09	19.6	33.04	1	32.95	32.95	18.6	14,749	0.13%
2023/03/08	15	33.50	1.6	33.24	33.30	13.4	15,331	0.09%
2023/03/07	1	33.05	2.1	33.10	33.15	-1.1	15,349	-0.01%
2023/03/06	6	32.85	0	0.00	32.95	6	15,488	0.04%
2023/03/03	10	32.84	1	32.85	32.80	9	15,532	0.06%
2023/03/02	8	32.96	3.1	33.04	32.95	4.9	15,707	0.03%
2023/03/01	3	32.92	1	33.55	33.70	2	15,720	0.01%
2023/02/24	48	33.26	1	33.25	33.30	47	15,527	0.30%
2023/02/23	2.1	33.70	0	0.00	33.65	2.1	15,376	0.01%
2023/02/22	2	33.25	3	33.20	33.80	-1	15,585	-0.01%
2023/02/21	7	33.69	4	33.70	33.65	3	15,604	0.02%
2023/02/20	2	34.00	6	33.96	34.05	-4	15,875	-0.03%
2023/02/17	3.2	33.47	0	0.00	33.50	3.2	16,016	0.02%
2023/02/16	0	0.00	1	33.66	33.40	-1	16,297	-0.01%
2023/02/15	0.4	33.54	0	33.40	33.40	0.3	16,273	0.00%
2023/02/14	1.1	33.30	20	33.44	33.55	-18.9	16,268	-0.12%
2023/02/13	2	32.85	4.2	33.30	33.30	-2.2	16,281	-0.01%
2023/02/10	15	32.60	0	0.00	32.60	15	16,211	0.09%
2023/02/09	2	32.15	1	32.20	32.10	1	16,282	0.01%
2023/02/08	1.1	32.03	0	0.00	32.15	1.1	16,434	0.01%
2023/02/07	0	0.00	20	32.20	32.25	-20	16,442	-0.12%
2023/02/06	6	32.29	0	0.00	32.10	6	16,602	0.04%
2023/02/03	1.4	32.59	1	32.50	32.45	0.4	16,761	0.00%
2023/02/02	3.4	32.51	0	0.00	32.85	3.4	16,812	0.02%
2023/02/01	0.5	32.30	1	32.60	32.60	-0.5	16,658	0.00%
2023/01/31	3.5	32.30	0.1	32.35	31.95	3.4	16,717	0.02%
2023/01/30	0	0.00	10	32.50	32.60	-10	16,634	-0.06%
2023/01/17	0.1	32.00	0	0.00	32.00	0.1	16,306	0.00%
2023/01/16	1	31.95	13	31.95	32.00	-12	16,381	-0.07%
2023/01/13	0	0.00	8	31.75	31.65	-8	16,508	-0.05%
2023/01/12	0	0.00	5	31.45	31.45	-5	16,953	-0.03%
2023/01/11	3.1	31.52	1	31.75	31.45	2.1	17,110	0.01%
2023/01/10	0	0.00	6	31.65	31.75	-6	17,218	-0.03%
2023/01/09	0	0.00	26	31.54	31.70	-26	17,325	-0.15%
2023/01/06	2	30.85	2	31.05	30.95	0	17,451	0.00%
2023/01/04	3.2	30.32	0.1	30.45	30.40	3.1	17,687	0.02%
2023/01/03	3	30.27	0.1	30.45	30.50	2.9	17,997	0.02%
2022/12/30	0.1	30.45	6	30.70	30.35	-5.9	18,034	-0.03%
2022/12/29	15	30.29	0	0.00	30.25	15	18,080	0.08%
2022/12/28	0.1	30.65	0	0.00	30.50	0.1	18,140	0.00%
2022/12/26	1	30.55	0.4	30.60	30.70	0.6	18,666	0.00%
2022/12/23	4	30.48	1	30.45	30.55	3	19,127	0.02%
2022/12/22	0	0.00	4.1	30.85	30.85	-4.1	19,547	-0.02%
2022/12/21	3	30.50	0	30.60	30.50	3	20,038	0.01%
2022/12/20	1.3	30.57	0	0.00	30.65	1.3	20,406	0.01%
2022/12/16	2.1	30.81	0	0.00	30.80	2.1	20,388	0.01%
2022/12/15	1.5	31.17	1	31.05	31.15	0.5	20,411	0.00%
2022/12/14	1.2	30.90	0	0.00	31.20	1.2	20,514	0.01%
2022/12/13	3.7	30.82	0	0.00	30.80	3.7	20,352	0.02%
2022/12/12	2	31.00	0	0.00	31.15	2	20,133	0.01%
2022/12/09	0.1	31.15	0.3	31.20	31.15	-0.2	20,470	0.00%
2022/12/08	6	30.80	0	0.00	31.10	6	20,527	0.03%
2022/12/07	1	30.95	0	0.00	30.95	1	20,524	0.00%
2022/12/06	1	30.90	0	0.00	30.95	1	20,487	0.00%
2022/12/05	5	31.10	3	31.30	31.05	2	20,419	0.01%
2022/12/02	16.2	31.16	3	31.35	31.10	13.2	20,398	0.06%
2022/12/01	10	31.51	0	0.00	31.55	10	20,356	0.05%
2022/11/30	4.1	31.63	10	31.85	32.00	-5.9	20,110	-0.03%
2022/11/29	1	31.50	2	31.35	31.50	-1	19,455	-0.01%
2022/11/28	15.1	30.74	0	0.00	30.95	15.1	19,341	0.08%
2022/11/25	7	31.41	0	0.00	31.35	7	19,307	0.04%
2022/11/24	0	0.00	11	31.40	31.65	-11	19,324	-0.06%
2022/11/23	0	0.00	0.1	31.05	31.10	-0.1	19,207	0.00%
2022/11/22	1	30.75	0	0.00	30.90	1	19,133	0.01%
2022/11/21	2	30.35	0	0.00	30.55	2	19,065	0.01%
2022/11/18	11.9	30.38	0	0.00	30.20	11.9	19,009	0.06%
2022/11/17	0.1	30.70	0	0.00	30.85	0.1	18,811	0.00%
2022/11/16	12.1	31.00	0	0.00	30.85	12.1	18,830	0.06%
2022/11/15	1.5	31.16	0	0.00	31.15	1.5	18,676	0.01%
2022/11/14	1	31.35	4	31.20	31.30	-3	18,526	-0.02%
2022/11/11	0	30.85	1	30.85	30.85	-1	18,307	-0.01%
2022/11/10	0.1	30.20	0	0.00	30.00	0.1	18,057	0.00%
2022/11/09	10	30.45	3	30.55	30.50	7	18,077	0.04%
2022/11/07	1	29.80	1	30.10	30.20	0	18,153	0.00%
2022/11/04	5.1	28.83	0	0.00	29.55	5.1	18,558	0.03%
2022/11/03	1.4	29.17	0	0.00	29.10	1.4	19,100	0.01%
2022/11/02	2.5	29.43	0	0.00	29.35	2.5	19,330	0.01%
2022/11/01	7.3	29.77	0	0.00	29.75	7.3	19,212	0.04%
2022/10/31	0	0.00	0.2	30.20	29.90	-0.2	19,108	0.00%
2022/10/28	0	0.00	0	29.90	29.80	0	19,148	0.00%
2022/10/27	11	30.04	0	0.00	29.70	11	19,203	0.06%
2022/10/25	0	0.00	0	29.70	29.95	0	18,971	0.00%
2022/10/24	21	29.65	13	29.80	29.60	8	18,984	0.04%
2022/10/21	3	29.55	2	29.35	29.70	1	18,949	0.01%
2022/10/20	7.3	28.52	0	0.00	29.20	7.3	18,830	0.04%
2022/10/19	13.6	29.22	0	0.00	29.00	13.6	18,464	0.07%
2022/10/18	5	29.33	4	29.50	29.70	1	18,376	0.01%
2022/10/17	0.7	29.21	0	0.00	29.25	0.7	18,298	0.00%
2022/10/14	16.1	29.66	0	0.00	29.40	16.1	18,135	0.09%
2022/10/13	10.4	29.74	0	0.00	29.75	10.4	17,917	0.06%
2022/10/12	3	30.10	15	30.15	30.25	-12	17,555	-0.07%
2022/10/11	7.1	30.13	3	30.15	30.05	4.1	17,569	0.02%
2022/10/07	13.3	31.03	0	0.00	31.00	13.3	17,288	0.08%
2022/10/06	0.6	31.40	0	0.00	31.35	0.6	17,249	0.00%
2022/10/05	12.2	30.99	0	0.00	30.85	12.2	17,419	0.07%
2022/10/04	2.7	30.69	0	0.00	30.70	2.7	17,385	0.02%
2022/10/03	8.4	30.65	0	0.00	30.65	8.4	17,214	0.05%
2022/09/30	3.3	31.25	0.1	31.20	31.15	3.3	16,923	0.02%
2022/09/29	8	31.77	3.1	31.46	31.80	4.9	16,572	0.03%
2022/09/28	3.4	31.79	0.1	32.00	31.95	3.3	16,247	0.02%
2022/09/27	25.5	32.69	0	0.00	32.45	25.5	15,819	0.16%
2022/09/26	0.4	33.50	0	0.00	33.35	0.4	15,591	0.00%
2022/09/22	6.4	33.69	0	0.00	33.65	6.4	15,719	0.04%
2022/09/21	5.2	34.30	0	0.00	34.25	5.2	15,675	0.03%
2022/09/20	1	34.60	0	0.00	34.45	1	15,555	0.01%
2022/09/19	0	0.00	0.5	34.72	34.45	-0.5	15,640	0.00%
2022/09/16	0.1	34.75	0	0.00	34.50	0.1	15,802	0.00%
2022/09/15	0.2	34.70	4	34.59	34.55	-3.8	15,945	-0.02%
2022/09/14	1	34.90	1	34.85	34.75	0	16,493	0.00%
2022/09/13	0	35.15	0	0.00	35.05	0	17,128	0.00%
2022/09/12	0	0.00	4	35.40	35.55	-4	17,740	-0.02%
2022/09/08	0.2	35.03	6	34.90	35.00	-5.8	18,634	-0.03%
2022/09/07	4	34.91	1	34.90	34.95	3	18,810	0.02%
2022/09/06	0	0.00	3	35.30	35.35	-3	19,000	-0.02%
2022/09/05	2	34.93	0	0.00	35.30	2	19,127	0.01%
2022/09/02	5	35.15	0	0.00	35.00	5	19,485	0.03%
2022/09/01	15	35.18	0	0.00	35.15	15	19,537	0.08%
2022/08/31	0.3	35.50	0	0.00	35.90	0.3	19,580	0.00%
2022/08/30	3.2	35.48	0	0.00	35.45	3.2	19,466	0.02%
2022/08/29	3	35.40	0	35.70	35.50	3	19,511	0.02%
2022/08/26	0	0.00	3.2	35.88	35.85	-3.2	19,708	-0.02%
2022/08/25	2	35.15	1	35.55	35.55	1	19,814	0.01%
2022/08/24	2.1	35.25	0	0.00	35.10	2.1	19,915	0.01%
2022/08/23	4.1	35.40	1.4	35.29	35.20	2.7	20,507	0.01%
2022/08/19	3	35.77	0	0.00	35.80	3	20,714	0.01%
2022/08/18	0.1	35.95	0	0.00	36.05	0.1	20,785	0.00%
2022/08/17	1.1	35.76	1	35.80	35.75	0.1	20,909	0.00%
2022/08/15	4	35.58	0	0.00	35.60	4	21,009	0.02%
2022/08/12	10.3	35.73	3	35.72	35.70	7.3	21,088	0.03%
2022/08/11	21	35.74	0	0.00	35.80	21	21,153	0.10%
2022/08/10	9	37.16	17	37.19	37.20	-8	20,871	-0.04%
2022/08/09	10.3	37.08	1	36.85	36.90	9.2	20,432	0.05%
2022/08/08	3.1	35.95	3	35.85	36.00	0.1	20,328	0.00%
2022/08/05	9	35.97	0	0.00	35.85	9	20,596	0.04%
2022/08/04	1	35.70	1	35.80	35.65	0	20,844	0.00%
2022/08/03	5	35.48	0	0.00	35.60	5	20,975	0.02%
2022/08/02	0	0.00	1.5	35.42	35.70	-1.5	21,221	-0.01%
2022/08/01	4	35.46	0	0.00	35.55	4	21,482	0.02%
2022/07/29	11	35.43	0.5	35.80	35.40	10.5	21,867	0.05%
2022/07/28	0	35.60	1	35.60	35.60	-1	22,055	0.00%
2022/07/27	0	0.00	2	35.00	35.15	-2	22,041	-0.01%
2022/07/22	0	0.00	1	35.00	34.90	-1	22,258	0.00%
2022/07/21	7	33.99	0	0.00	34.45	7	22,434	0.03%
2022/07/20	1	34.00	0	0.00	34.15	1	22,622	0.00%
2022/07/18	3	34.00	0	0.00	34.15	3	23,120	0.01%
2022/07/15	1	34.00	0	0.00	33.90	1	23,350	0.00%
2022/07/14	2	34.90	1	34.60	34.55	1	23,643	0.00%
2022/07/13	1	34.45	1.2	34.74	34.85	-0.2	23,883	0.00%
2022/07/12	8	33.44	0	0.00	33.45	8	24,119	0.03%
2022/07/11	11.4	34.42	0	0.00	34.30	11.4	24,310	0.05%
2022/07/07	10	35.00	0	35.40	35.15	10	24,896	0.04%
2022/07/06	10	35.28	0	0.00	35.20	10	24,949	0.04%
2022/07/05	0	0.00	1	36.00	35.55	-1	25,090	0.00%
2022/07/04	0.1	35.55	1	35.55	35.75	-0.9	25,235	0.00%
2022/07/01	6.3	35.35	0	0.00	35.25	6.3	25,807	0.02%
2022/06/30	9.1	35.37	0	0.00	35.30	9.1	25,991	0.03%
2022/06/29	6	35.68	0	0.00	35.70	6	26,007	0.02%
2022/06/28	1	36.30	2	36.45	36.35	-1	26,076	0.00%
2022/06/27	2	36.30	1	36.50	36.20	1	26,224	0.00%
2022/06/24	0	0.00	1	36.40	36.15	-1	26,116	0.00%
2022/06/23	3	35.93	5	36.21	35.35	-2	26,141	-0.01%
2022/06/22	11.3	35.34	0	0.00	35.40	11.3	25,980	0.04%
2022/06/21	0	35.80	6	35.25	35.60	-6	25,464	-0.02%
2022/06/20	13	35.30	1	35.30	34.60	12	25,138	0.05%
2022/06/17	11.1	35.30	0	0.00	35.30	11.1	24,571	0.05%
2022/06/16	0	0.00	4	36.45	36.15	-4	23,715	-0.02%
2022/06/15	1.7	36.17	5	36.20	36.20	-3.3	23,985	-0.01%
2022/06/14	0.1	37.00	8	36.91	36.90	-8	24,039	-0.03%
2022/06/13	10.2	35.96	0	0.00	36.50	10.2	24,410	0.04%
2022/06/10	0.1	36.95	0.1	37.10	37.10	0	24,131	0.00%
2022/06/09	6.5	37.17	0	0.00	37.15	6.5	24,116	0.03%
2022/06/08	0	0.00	0.1	37.75	37.70	-0.1	23,909	0.00%
2022/06/07	0	0.00	9	37.53	37.70	-9	24,006	-0.04%
2022/06/06	4	37.13	0	0.00	37.80	4	23,969	0.02%
2022/06/02	1	37.65	1	37.80	37.90	0	24,002	0.00%
2022/06/01	0.1	38.40	0	38.45	38.20	0	24,290	0.00%
2022/05/31	0	0.00	1	38.15	38.75	-1	24,270	0.00%
2022/05/30	5	38.35	30	37.99	38.45	-25	23,672	-0.11%
2022/05/27	2.5	37.84	1	37.65	37.95	1.5	23,513	0.01%
2022/05/26	16	37.40	2	37.35	37.30	14	23,592	0.06%
2022/05/25	1	37.30	0	0.00	37.60	1	23,940	0.00%
2022/05/24	19	37.59	0	0.00	37.20	19	24,068	0.08%
2022/05/23	8	37.08	2	36.95	37.20	6	24,135	0.02%
2022/05/20	5	36.78	0	0.00	37.10	5	24,334	0.02%
2022/05/19	4	36.51	0	0.00	36.60	4	24,357	0.02%
2022/05/18	3	37.03	0	0.00	37.50	3	24,200	0.01%
2022/05/17	11	36.54	0	0.00	36.45	11	24,032	0.05%
2022/05/16	1.1	36.50	1	36.35	36.90	0.1	23,972	0.00%
2022/05/13	2.1	36.69	3	36.95	36.95	-0.9	23,752	0.00%
2022/05/12	15.7	37.43	4	37.70	37.00	11.7	23,630	0.05%
2022/05/11	0	0.00	2	38.20	38.35	-2	23,358	-0.01%
2022/05/10	11	38.40	1	37.65	38.20	10	23,272	0.04%
2022/05/09	2.2	38.21	3.9	38.09	38.00	-1.7	23,158	-0.01%
2022/05/06	9.1	39.13	6	39.32	39.35	3.1	23,304	0.01%
2022/05/05	1.6	39.78	4	40.23	39.85	-2.5	23,268	-0.01%
2022/05/04	8	40.88	1	40.90	40.85	7	22,935	0.03%
2022/05/03	7.1	40.97	0	0.00	40.85	7.1	23,115	0.03%
2022/04/29	1	41.00	0	0.00	41.60	1	23,151	0.00%
2022/04/28	3.1	40.96	0	0.00	41.00	3.1	23,189	0.01%
2022/04/27	1	41.70	3.4	41.79	41.60	-2.4	22,990	-0.01%
2022/04/26	1	41.80	2	41.88	41.95	-1	22,892	0.00%
2022/04/25	24	41.62	0	0.00	41.55	24	22,814	0.11%
2022/04/22	1.1	41.37	5	41.50	41.55	-3.9	22,680	-0.02%
2022/04/21	3.7	40.90	3	40.97	41.00	0.7	22,660	0.00%
2022/04/20	2.2	41.08	5	41.31	41.75	-2.8	22,756	-0.01%
2022/04/19	4.1	41.76	33	41.62	41.50	-28.9	22,593	-0.13%
2022/04/18	5.2	41.49	51	41.59	41.90	-45.8	22,623	-0.20%
2022/04/15	5.3	43.01	2.2	42.90	42.85	3.1	22,231	0.01%
2022/04/14	29.5	43.57	1	43.20	43.10	28.5	22,188	0.13%
2022/04/13	0	0.00	2	44.85	44.95	-2	21,917	-0.01%
2022/04/12	2	44.35	0	0.00	44.45	2	21,815	0.01%
2022/04/11	30	44.25	2	44.58	44.65	28	21,804	0.13%
2022/04/08	6	44.03	46	44.28	44.35	-40	21,693	-0.18%
2022/04/07	13.3	44.43	3	44.43	44.10	10.3	21,521	0.05%
2022/04/06	0	0.00	5	43.70	44.05	-5	20,847	-0.02%
2022/04/01	2	42.70	10.1	43.01	43.10	-8.1	20,525	-0.04%
2022/03/31	31	42.93	4	42.75	42.90	27	20,361	0.13%
2022/03/30	1	42.15	35.1	41.81	42.25	-34.1	20,140	-0.17%
2022/03/29	0.3	42.15	2	42.00	42.00	-1.7	20,062	-0.01%
2022/03/28	5.3	42.19	11	42.21	42.40	-5.7	20,106	-0.03%
2022/03/25	2	41.73	0	0.00	42.20	2	20,005	0.01%
2022/03/24	1	42.30	5	42.26	42.25	-4	19,863	-0.02%
2022/03/23	0	41.85	3.6	41.96	42.35	-3.6	20,104	-0.02%
2022/03/22	0	0.00	10	40.89	41.15	-10	19,934	-0.05%
2022/03/21	0.2	40.50	8.4	40.60	40.60	-8.2	19,757	-0.04%
2022/03/18	0	0.00	14	40.41	40.45	-14	19,688	-0.07%
2022/03/17	0	0.00	12.1	40.29	40.05	-12.1	19,291	-0.06%
2022/03/16	4	39.25	26	39.39	39.50	-22	19,042	-0.12%
2022/03/15	1	38.45	3	38.47	38.60	-2	18,592	-0.01%
2022/03/14	11	38.17	0	0.00	38.50	11	18,718	0.06%
2022/03/11	0	0.00	0.1	38.00	37.95	-0.1	18,809	0.00%
2022/03/10	1	38.15	0	0.00	38.25	1	18,971	0.01%
2022/03/09	1	37.70	0	0.00	37.40	1	18,913	0.01%
2022/03/08	3.1	37.31	2	37.65	37.35	1.1	18,855	0.01%
2022/03/07	14.1	37.53	0	0.00	37.65	14.1	18,541	0.08%
2022/03/04	0.1	37.90	0	0.00	38.00	0.1	18,838	0.00%
2022/03/02	1.1	38.01	0	0.00	38.10	1.1	19,001	0.01%
2022/03/01	2	37.55	7	37.80	38.20	-5	18,897	-0.03%
2022/02/25	23	37.47	2.7	37.53	37.60	20.3	18,700	0.11%
2022/02/24	13.3	37.68	1.4	37.68	37.70	11.9	18,282	0.07%
2022/02/23	1.1	37.63	0	0.00	38.05	1.1	18,069	0.01%
2022/02/22	26.7	37.43	10	37.25	37.60	16.7	17,974	0.09%
2022/02/21	7.7	37.74	0	0.00	38.00	7.7	17,683	0.04%
2022/02/18	1.2	38.14	1	38.15	38.10	0.2	17,511	0.00%
2022/02/17	2	38.25	0	0.00	38.40	2	17,574	0.01%
2022/02/16	5.1	38.20	0	0.00	38.20	5.1	17,532	0.03%
2022/02/15	7	38.09	0	0.00	38.10	7	17,393	0.04%
2022/02/14	12.3	38.08	0	0.00	38.45	12.3	17,356	0.07%
2022/02/11	10	38.52	0	0.00	38.80	10	17,366	0.06%
2022/02/10	12.9	38.27	2	38.35	38.70	10.9	17,302	0.06%
2022/02/09	7	38.77	1	38.80	38.80	6	17,119	0.04%
2022/02/08	0	0.00	12	38.96	38.95	-12	16,979	-0.07%
2022/02/07	7	37.42	1.3	37.65	38.00	5.7	16,457	0.03%
2022/01/26	0.3	36.90	15	37.13	36.95	-14.7	16,120	-0.09%
2022/01/25	11	36.43	0	0.00	36.90	11	16,116	0.07%
2022/01/24	1	36.45	3	36.65	36.90	-2	15,849	-0.01%
2022/01/21	0.5	36.90	0	0.00	36.85	0.5	15,865	0.00%
2022/01/20	4	36.95	12	36.95	36.95	-8	15,661	-0.05%
2022/01/19	34.2	36.92	0	0.00	37.00	34.2	15,589	0.22%
2022/01/17	1.2	37.04	2	36.85	37.05	-0.8	15,532	0.00%
2022/01/14	8.8	37.65	0	0.00	37.45	8.8	15,445	0.06%
2022/01/13	1	37.30	12	37.65	37.85	-11	15,365	-0.07%
2022/01/12	2	36.90	0	0.00	37.00	2	14,982	0.01%
2022/01/11	1	36.00	0	0.00	37.00	1	14,812	0.01%
2022/01/10	1	35.95	2	36.10	36.15	-1	14,715	-0.01%
2022/01/07	0	0.00	1	36.35	36.20	-1	14,676	-0.01%
2022/01/06	2	36.00	2	35.80	36.00	0	14,480	0.00%
2022/01/04	1	35.30	0	0.00	35.55	1	14,513	0.01%
2022/01/03	21	35.30	2	35.35	35.35	19	14,429	0.13%
2021/12/29	3	35.68	1	35.60	35.60	2	14,475	0.01%
2021/12/28	0	0.00	1.8	35.47	35.60	-1.8	14,534	-0.01%
2021/12/27	6	35.40	0	0.00	35.60	6	14,543	0.04%
2021/12/24	0	0.00	14	35.39	35.50	-14	14,759	-0.09%
2021/12/23	1	35.50	2	35.50	35.50	-1	14,804	-0.01%
2021/12/21	29	35.82	0	0.00	35.75	29	14,792	0.20%
2021/12/20	2	35.70	0	0.00	36.00	2	14,718	0.01%
2021/12/17	7	35.59	1	35.60	35.90	6	14,516	0.04%
2021/12/16	1	35.40	0	0.00	35.60	1	14,226	0.01%
2021/12/15	5.6	35.21	1	35.20	35.20	4.6	14,286	0.03%
2021/12/13	7	35.50	4	35.40	35.50	3	14,534	0.02%
2021/12/10	2	35.50	1	35.60	35.65	1	14,470	0.01%
2021/12/09	1	35.10	4	35.10	35.30	-3	14,411	-0.02%
2021/12/08	0	0.00	1.1	35.00	35.20	-1.1	14,402	-0.01%
2021/12/07	2	34.90	0.1	34.60	35.10	1.9	14,249	0.01%
2021/12/03	0	34.20	0	0.00	34.15	0	13,963	0.00%
2021/12/01	1.2	34.15	0	0.00	34.15	1.2	13,857	0.01%
2021/11/30	5.3	33.74	0	0.00	34.20	5.3	14,025	0.04%
2021/11/29	3	33.87	0	0.00	33.90	3	13,373	0.02%
2021/11/26	1.1	33.86	1	33.85	33.90	0.1	13,316	0.00%
2021/11/25	0	0.00	2	34.40	34.50	-2	13,369	-0.01%
2021/11/23	0	34.15	6	34.10	34.10	-6	13,526	-0.04%
2021/11/22	18	34.22	0	0.00	34.15	18	13,527	0.13%
2021/11/19	0	0.00	1	34.55	34.65	-1	13,484	-0.01%
2021/11/17	0	0.00	1	34.20	34.20	-1	13,571	-0.01%
2021/11/16	0	34.20	0	0.00	34.20	0	13,654	0.00%
2021/11/15	2.2	33.95	13	33.97	33.95	-10.9	13,736	-0.08%
2021/11/11	1	34.00	0.1	33.90	33.80	0.9	14,108	0.01%
2021/11/10	0.1	33.80	0	0.00	34.00	0.1	14,362	0.00%
2021/11/08	1	33.60	5.5	33.62	33.60	-4.5	15,869	-0.03%
2021/11/05	1.1	33.41	18	33.59	33.70	-16.9	16,463	-0.10%
2021/11/03	0	0.00	2	33.28	33.40	-2	16,839	-0.01%
2021/11/02	0	0.00	2	33.28	33.30	-2	17,037	-0.01%
2021/11/01	0	0.00	1	33.30	33.30	-1	17,036	-0.01%
2021/10/26	0	0.00	10.1	33.45	33.45	-10.1	17,520	-0.06%
2021/10/21	0	0.00	6	32.99	32.95	-6	17,366	-0.03%
2021/10/20	0	0.00	8	32.75	32.90	-8	17,206	-0.05%
2021/10/19	1.2	32.77	7	32.75	32.75	-5.8	17,208	-0.03%
2021/10/18	0	0.00	1.1	32.70	32.95	-1.1	17,240	-0.01%
2021/10/15	0.1	32.40	2	32.43	32.50	-1.9	17,178	-0.01%
2021/10/14	0.1	32.55	0	0.00	32.30	0.1	17,136	0.00%
2021/10/12	1	32.10	0	0.00	32.45	1	17,261	0.01%
2021/10/08	0	0.00	1	32.20	32.25	-1	17,140	-0.01%
2021/10/06	0	0.00	1	32.05	32.25	-1	17,271	-0.01%
2021/10/05	1	32.00	7.5	32.02	32.05	-6.5	17,257	-0.04%
2021/10/04	3	32.03	2	32.08	32.10	1	17,264	0.01%
2021/10/01	3.6	31.94	2	31.90	32.05	1.6	17,277	0.01%
2021/09/30	2	32.10	0	0.00	32.05	2	17,102	0.01%
2021/09/29	5.1	32.14	0	0.00	32.05	5.1	17,088	0.03%
2021/09/28	3.6	32.32	0	0.00	32.40	3.6	16,926	0.02%
2021/09/24	2.2	32.36	0	0.00	32.40	2.2	17,017	0.01%
2021/09/23	0.7	32.31	1	32.35	32.40	-0.3	17,042	0.00%
2021/09/22	10.6	31.99	2	31.95	32.10	8.6	17,109	0.05%
2021/09/17	1	32.30	1	32.35	32.15	0	16,856	0.00%
2021/09/16	1.2	32.42	0	0.00	32.35	1.2	16,641	0.01%
2021/09/15	0.1	32.50	0	0.00	32.35	0.1	16,725	0.00%
2021/09/14	0.1	32.45	2	32.50	32.50	-1.9	16,823	-0.01%
2021/09/13	2.8	32.27	0	0.00	32.30	2.8	16,868	0.02%
2021/09/09	0.1	32.44	7	32.30	32.30	-6.9	17,295	-0.04%
2021/09/08	2	32.30	2	32.30	32.50	0	17,339	0.00%
2021/09/07	3.1	32.34	2	32.50	32.45	1.1	17,478	0.01%
2021/09/06	2	32.53	0	0.00	32.50	2	17,514	0.01%
2021/09/03	6.8	32.42	3.1	32.48	32.55	3.7	17,499	0.02%
2021/09/02	10.8	32.08	2	32.10	32.10	8.8	17,474	0.05%
2021/09/01	0	0.00	7	32.55	32.55	-7	17,573	-0.04%
2021/08/31	0	0.00	1	32.30	32.80	-1	17,556	-0.01%
2021/08/30	2	31.95	7.2	32.10	32.45	-5.2	17,459	-0.03%
2021/08/27	3	31.92	3	31.80	32.00	0	17,403	0.00%
2021/08/26	1.1	31.36	0	0.00	31.45	1.1	17,412	0.01%
2021/08/25	5.1	31.34	0	0.00	31.45	5.1	17,546	0.03%
2021/08/23	21.6	31.21	0	0.00	31.05	21.6	17,640	0.12%
2021/08/20	2	31.48	2	31.30	31.45	0	17,588	0.00%
2021/08/19	4	31.28	1	31.35	31.30	3	18,782	0.02%
2021/08/18	2	31.40	0	31.60	31.45	2	18,614	0.01%
2021/08/17	2	31.05	0	0.00	31.45	2	18,568	0.01%
2021/08/16	17	30.94	0	0.00	31.05	17	18,418	0.09%
2021/08/13	5.7	31.03	0	0.00	31.05	5.7	18,336	0.03%
2021/08/12	48.7	30.76	0	0.00	30.70	48.7	18,211	0.27%
2021/08/11	3	33.03	44.8	33.08	33.05	-41.8	16,812	-0.25%
2021/08/10	12.1	33.12	0	0.00	33.05	12.1	16,424	0.07%
2021/08/09	0.3	33.15	0	0.00	33.20	0.3	16,576	0.00%
2021/08/06	3.4	33.15	32	33.20	33.20	-28.6	16,638	-0.17%
2021/08/05	21.1	33.10	0	0.00	33.15	21.1	16,933	0.12%
2021/08/04	0	0.00	1	33.10	33.15	-1	17,814	-0.01%
2021/08/03	3	33.00	1	32.95	33.10	2	18,045	0.01%
2021/08/02	6	32.96	10	33.00	33.00	-4	18,285	-0.02%
2021/07/30	2	32.95	0	0.00	33.10	2	18,291	0.01%
2021/07/29	0	0.00	7.6	33.05	33.10	-7.6	18,240	-0.04%
2021/07/28	1.1	32.90	0	0.00	33.00	1.1	18,372	0.01%
2021/07/27	0	0.00	4	32.96	33.05	-4	18,538	-0.02%
2021/07/26	3	33.03	0	0.00	33.00	3	18,744	0.02%
2021/07/22	0	0.00	4	33.05	33.05	-4	19,057	-0.02%
2021/07/20	2	32.80	0.4	32.90	32.80	1.6	19,171	0.01%
2021/07/16	10	32.95	0	0.00	33.00	10	19,269	0.05%
2021/07/15	6	32.86	0	0.00	32.85	6	19,247	0.03%
2021/07/13	0	0.00	2	32.90	32.95	-2	19,513	-0.01%
2021/07/12	3	32.82	1	32.90	32.80	2	19,630	0.01%
2021/07/09	2	32.75	0	0.00	32.90	2	19,566	0.01%
2021/07/08	1.2	32.72	0	0.00	32.80	1.2	19,595	0.01%
2021/07/07	0	0.00	4	32.70	32.80	-4	19,619	-0.02%
2021/07/05	0	0.00	2	32.68	32.75	-2	19,692	-0.01%
2021/07/02	0	0.00	3	32.60	32.55	-3	19,697	-0.02%
2021/07/01	1	32.60	0	0.00	32.65	1	19,794	0.01%
2021/06/30	0	0.00	2	32.85	32.85	-2	19,828	-0.01%
2021/06/29	1.1	32.61	0	0.00	32.55	1.1	19,923	0.01%
2021/06/28	0.1	32.85	1	32.75	32.75	-0.9	19,955	0.00%
2021/06/25	0	0.00	1	33.00	32.90	-1	20,020	0.00%
2021/06/24	5	32.76	0	0.00	32.60	5	20,068	0.02%
2021/06/23	0	0.00	4	32.66	32.75	-4	20,104	-0.02%
2021/06/22	1	32.50	12	32.50	32.50	-11	20,037	-0.05%
2021/06/21	5	32.60	1.1	32.62	32.50	3.9	20,002	0.02%
2021/06/18	1	32.75	0	0.00	32.75	1	19,936	0.01%
2021/06/17	0	32.95	0	0.00	32.90	0	19,727	0.00%
2021/06/16	2.5	32.80	19	32.95	33.00	-16.5	20,206	-0.08%
2021/06/15	0	0.00	1	32.75	32.75	-1	20,264	0.00%
2021/06/11	1	32.90	0	0.00	32.90	1	20,597	0.00%
2021/06/10	1	32.90	0	0.00	33.10	1	20,815	0.00%
2021/06/09	7	32.80	10	32.75	32.95	-3	20,929	-0.01%
2021/06/08	1.1	33.00	0	0.00	33.10	1.1	20,863	0.01%
2021/06/07	6	32.92	3	33.10	33.10	3	21,359	0.01%
2021/06/04	0	0.00	17	32.98	33.00	-17	21,510	-0.08%
2021/06/03	2	32.98	0.1	33.05	33.00	1.9	22,265	0.01%
2021/06/02	0	0.00	0.1	33.05	33.15	-0.1	22,516	0.00%
2021/06/01	0.1	33.05	0	0.00	33.00	0.1	22,540	0.00%
2021/05/31	0	0.00	1.1	33.09	33.10	-1.1	22,750	0.00%
2021/05/28	0	0.00	11	33.00	33.10	-11	22,825	-0.05%
2021/05/27	0	0.00	34.1	33.08	33.20	-34.1	22,860	-0.15%
2021/05/26	0	0.00	15	32.80	32.75	-15	22,117	-0.07%
2021/05/25	0	0.00	21	32.71	32.70	-21	22,351	-0.09%
2021/05/24	0	0.00	3	32.65	32.60	-3	22,629	-0.01%
2021/05/21	0	0.00	33	32.40	32.50	-33	22,754	-0.15%
2021/05/20	0	0.00	5	32.05	32.10	-5	22,754	-0.02%
2021/05/19	1	32.15	0	0.00	32.10	1	22,779	0.00%
2021/05/18	1	31.90	3.2	31.90	32.00	-2.2	22,779	-0.01%
2021/05/17	9.1	31.09	1	31.10	31.10	8.1	23,242	0.03%
2021/05/14	5	31.54	0	0.00	31.70	5	23,015	0.02%
2021/05/13	5.2	31.85	12	31.69	31.40	-6.8	22,822	-0.03%
2021/05/12	12	31.90	30	31.24	31.35	-18	22,400	-0.08%
2021/05/11	2	32.80	8	32.88	32.45	-6	21,610	-0.03%
2021/05/10	0	0.00	53	32.94	33.00	-53	21,379	-0.25%
2021/05/07	2	32.45	2	32.50	32.60	0	21,463	0.00%
2021/05/06	5	32.06	1	32.20	32.35	4	21,690	0.02%
2021/05/05	10	32.04	1	32.10	32.05	9	21,653	0.04%
2021/05/04	5.9	32.36	9	32.14	32.10	-3.1	21,666	-0.01%
2021/05/03	6	32.49	2	32.60	32.45	4	21,595	0.02%
2021/04/29	11	32.70	30	32.75	32.65	-19	21,595	-0.09%
2021/04/28	10	32.40	3	32.47	32.60	7	21,534	0.03%
2021/04/26	7	32.20	33	32.49	32.60	-26	21,884	-0.12%
2021/04/23	9	32.20	2	32.30	32.25	7	21,909	0.03%
2021/04/22	3	32.25	0	0.00	32.35	3	22,079	0.01%
2021/04/21	2	32.38	2	32.45	32.30	0	22,100	0.00%
2021/04/20	2	32.45	0	0.00	32.55	2	22,124	0.01%
2021/04/19	1	32.50	86	32.36	32.45	-85	22,066	-0.39%
2021/04/15	1	31.90	0	0.00	31.90	1	22,220	0.00%
2021/04/14	0	0.00	5	31.90	31.90	-5	22,428	-0.02%
2021/04/13	0.2	31.90	16	31.87	31.85	-15.8	22,576	-0.07%
2021/04/12	0	0.00	3	31.53	31.65	-3	22,591	-0.01%
2021/04/09	3.3	31.62	2	31.68	31.55	1.3	22,695	0.01%
2021/04/08	5	31.80	4	31.84	31.75	1	22,730	0.00%
2021/04/07	2	31.95	30	31.95	32.00	-28	22,994	-0.12%
2021/04/06	3	31.93	9.2	31.99	32.00	-6.2	22,931	-0.03%
2021/04/01	5.1	31.90	31	31.90	31.90	-26	22,878	-0.11%
2021/03/31	1	31.80	2	31.90	31.90	-1	22,720	0.00%
2021/03/30	2	31.70	21.1	31.80	31.80	-19.1	22,603	-0.08%
2021/03/29	0	0.00	8	31.69	31.80	-8	22,576	-0.04%
2021/03/26	0	0.00	30	31.65	31.60	-30	22,619	-0.13%
2021/03/25	5	31.44	9	31.48	31.60	-4	22,670	-0.02%
2021/03/24	10	31.30	10	31.35	31.40	0	22,776	0.00%
2021/03/23	7	31.31	2	31.35	31.35	5	22,833	0.02%
2021/03/22	3	30.87	0	0.00	31.25	3	22,895	0.01%
2021/03/19	7.2	31.15	4	31.23	31.05	3.2	22,830	0.01%
2021/03/18	3.1	31.51	10.1	31.50	31.40	-6.9	22,448	-0.03%
2021/03/17	17.1	31.29	8	31.36	31.45	9.1	22,362	0.04%
2021/03/16	0.1	31.35	24	31.28	31.35	-24	22,106	-0.11%
2021/03/15	0	0.00	63	30.92	31.00	-63	22,104	-0.29%
2021/03/12	1	30.50	0	0.00	30.65	1	22,176	0.00%
2021/03/11	2	31.05	22	31.00	30.75	-20	22,324	-0.09%
2021/03/10	0.1	30.65	22.1	30.60	30.60	-22	21,966	-0.10%
2021/03/09	2	30.48	46.2	30.45	30.60	-44.2	21,704	-0.20%
2021/03/08	1	29.90	0	0.00	29.90	1	20,961	0.00%
2021/03/05	0	0.00	2	29.70	29.70	-2	20,676	-0.01%
2021/03/04	3.3	29.51	0	0.00	29.60	3.3	21,324	0.02%
2021/03/03	3	29.67	0	0.00	29.75	3	21,188	0.01%
2021/03/02	13.2	29.60	12	29.75	29.65	1.2	21,078	0.01%
2021/02/26	8.1	29.32	6	29.41	29.20	2.1	20,886	0.01%
2021/02/25	1	29.55	8	29.64	29.65	-7	20,367	-0.03%
2021/02/24	3.1	29.52	0	0.00	29.30	3.1	20,198	0.02%
2021/02/23	9	29.33	1	29.55	29.55	8	19,864	0.04%
2021/02/22	8.4	29.16	0.5	29.25	29.10	7.9	19,714	0.04%
2021/02/19	16	29.17	0	0.00	29.15	16	19,719	0.08%
2021/02/18	8	29.24	0	0.00	29.25	8	19,756	0.04%
2021/02/17	0	0.00	6.5	29.38	29.40	-6.5	19,819	-0.03%
2021/02/05	3	28.80	1	28.80	28.80	2	19,267	0.01%
2021/02/03	2	28.78	0	0.00	28.80	2	19,714	0.01%
2021/02/02	0.1	28.85	0	28.90	28.70	0	19,882	0.00%
2021/02/01	3	28.67	2	28.65	28.65	1	19,843	0.01%
2021/01/29	10.1	28.41	0	0.00	28.15	10.1	19,797	0.05%
2021/01/28	21.1	28.51	0	0.00	28.55	21.1	19,365	0.11%
2021/01/27	25.1	28.74	3.1	28.75	28.70	22	19,074	0.12%
2021/01/26	3	28.78	0	0.00	28.70	3	19,014	0.02%
2021/01/25	3	28.88	0	0.00	28.85	3	18,887	0.02%
2021/01/22	17.1	28.65	4	28.65	28.60	13.1	18,839	0.07%
2021/01/21	1.1	28.72	16	28.86	28.70	-14.9	18,765	-0.08%
2021/01/20	47.9	28.77	6	28.88	28.70	41.9	18,680	0.22%
2021/01/19	6	29.10	3	29.10	29.10	3	18,242	0.02%
2021/01/18	28.4	29.04	0	0.00	29.15	28.4	18,216	0.16%
2021/01/15	12.3	29.35	0	0.00	29.30	12.3	18,020	0.07%
2021/01/14	17.2	29.61	0	0.00	29.75	17.2	17,846	0.10%
2021/01/13	0.4	29.88	1	29.80	29.80	-0.6	17,733	0.00%
2021/01/12	22	29.80	5	29.78	29.75	17	17,692	0.10%
2021/01/11	0	0.00	5	30.00	30.05	-5	17,618	-0.03%
2021/01/08	41	29.90	13	29.98	30.00	28	17,529	0.16%
2021/01/07	22	29.55	0	0.00	29.75	22	17,196	0.13%
2021/01/06	7.9	29.63	4	29.55	29.45	3.9	17,057	0.02%
2021/01/05	21	29.80	0	0.00	29.85	21	16,804	0.12%
2021/01/04	0	0.00	1	29.85	29.90	-1	16,891	-0.01%
2020/12/31	0	0.00	4	29.85	29.80	-4	16,735	-0.02%
2020/12/30	3	29.80	34	29.88	29.90	-31	16,621	-0.19%
2020/12/29	0	0.00	0.1	29.55	29.55	-0.1	16,444	0.00%
2020/12/28	2.3	29.26	0	0.00	29.55	2.3	16,548	0.01%
2020/12/25	0	0.00	2	29.35	29.35	-2	16,562	-0.01%
2020/12/24	0	0.00	1	29.45	29.45	-1	16,820	-0.01%
2020/12/23	1	29.30	0	0.00	29.45	1	16,965	0.01%
2020/12/21	1	29.35	3	29.52	29.65	-2	17,882	-0.01%
2020/12/18	2	29.43	0	0.00	29.50	2	18,359	0.01%
2020/12/17	5	29.48	0	0.00	29.50	5	18,815	0.03%
2020/12/16	0	0.00	13	29.29	29.40	-13	19,116	-0.07%
2020/12/15	32.1	28.93	0	0.00	29.05	32.1	19,420	0.17%
2020/12/14	0	29.35	7	29.36	29.30	-7	19,468	-0.04%
2020/12/10	10	28.80	0	28.90	28.80	10	19,320	0.05%
2020/12/09	8	28.81	17	28.76	28.75	-9	19,367	-0.05%
2020/12/08	18	28.67	15	28.75	28.70	3	19,386	0.02%
2020/12/07	3	29.03	8	29.03	29.00	-5	19,258	-0.03%
2020/12/04	1.5	29.10	0	0.00	29.10	1.5	19,194	0.01%
2020/12/02	1	29.00	3	29.13	29.20	-2	19,244	-0.01%
2020/12/01	1	28.95	0	0.00	29.15	1	19,683	0.01%
2020/11/30	4.1	28.80	3	28.95	28.45	1.1	19,832	0.01%
2020/11/27	5	29.13	0	0.00	29.10	5	19,444	0.03%
2020/11/26	0	0.00	1	29.20	29.30	-1	19,899	-0.01%
2020/11/24	1.1	29.41	0	0.00	29.30	1.1	20,230	0.01%
2020/11/23	1	29.60	42	29.59	29.70	-41	20,407	-0.20%
2020/11/20	0	0.00	2	29.60	29.55	-2	20,574	-0.01%
2020/11/19	1	29.50	3	29.60	29.60	-2	20,887	-0.01%
2020/11/18	2	29.50	12	29.46	29.65	-10	21,018	-0.05%
2020/11/17	3	29.25	1	29.45	29.45	2	21,084	0.01%
2020/11/16	1	29.25	4	29.50	29.45	-3	21,632	-0.01%
2020/11/13	0	0.00	8	29.21	29.35	-8	21,736	-0.04%
2020/11/12	0	0.00	20	29.23	29.20	-20	21,959	-0.09%
2020/11/11	28	29.54	12	29.48	29.70	16	22,202	0.07%
2020/11/10	1.1	28.77	7.6	28.95	29.00	-6.5	22,067	-0.03%
2020/11/09	2	28.75	24	28.75	28.75	-22	23,084	-0.10%
2020/11/06	1.1	28.45	7	28.50	28.50	-5.9	23,482	-0.03%
2020/11/05	0	0.00	3	28.37	28.40	-3	23,750	-0.01%
2020/11/04	4	28.10	0	0.00	28.10	4	23,992	0.02%
2020/11/02	0.1	27.65	5	27.85	27.95	-4.9	24,410	-0.02%
2020/10/30	4.2	27.62	1	27.75	27.55	3.2	24,502	0.01%
2020/10/29	11	27.55	0	0.00	27.50	11	24,416	0.05%
2020/10/28	3	27.67	0	0.00	27.65	3	24,577	0.01%
2020/10/27	2	27.73	0	0.00	27.70	2	24,763	0.01%
2020/10/26	4.1	27.80	0	0.00	27.80	4.1	24,894	0.02%
2020/10/23	3	27.73	0	0.00	27.75	3	25,043	0.01%
2020/10/22	2	27.63	0	0.00	27.80	2	25,260	0.01%
2020/10/21	6	27.69	0	0.00	27.65	6	25,517	0.02%
2020/10/20	8	27.71	0	0.00	27.70	8	25,763	0.03%
2020/10/19	4	27.78	0	0.00	27.80	4	25,840	0.02%
2020/10/16	17	27.75	4	27.80	27.70	13	26,062	0.05%
2020/10/15	26.1	27.79	1	27.75	27.75	25.1	26,233	0.10%
2020/10/14	21	28.04	10	28.05	28.00	11	26,361	0.04%
2020/10/13	3	28.20	1	28.10	28.15	2	26,492	0.01%
2020/10/12	3	28.10	0	0.00	28.25	3	26,770	0.01%
2020/10/08	5	27.91	0	0.00	28.00	5	26,916	0.02%
2020/10/07	4	27.93	0	0.00	27.95	4	27,013	0.01%
2020/10/06	2	27.90	0	0.00	27.95	2	27,117	0.01%
2020/10/05	11	27.89	0	0.00	27.80	11	27,188	0.04%
2020/09/29	3	28.05	1	28.00	27.80	2	27,367	0.01%
2020/09/28	2	27.83	15	27.95	27.90	-13	27,419	-0.05%
2020/09/25	27	27.48	2	27.55	27.45	25	27,437	0.09%
2020/09/24	33.1	27.08	0	0.00	27.00	33.1	27,342	0.12%
2020/09/23	53	27.58	0	0.00	27.50	53	26,687	0.20%
2020/09/22	36.2	27.94	5	27.86	27.85	31.2	26,163	0.12%
2020/09/21	30.3	28.27	0	0.00	28.20	30.3	25,733	0.12%
2020/09/18	19	28.51	3	28.50	28.45	16	25,577	0.06%
2020/09/17	5	28.62	0	0.00	28.55	5	25,219	0.02%
2020/09/16	27	28.65	0	0.00	28.75	27	25,209	0.11%
2020/09/15	10	28.57	1	28.55	28.65	9	25,323	0.04%
2020/09/14	3.6	28.58	1	28.55	28.65	2.6	25,653	0.01%
2020/09/11	12	28.59	8	28.70	28.65	4	25,641	0.02%
2020/09/10	25	28.65	0	0.00	28.75	25	25,499	0.10%
2020/09/09	24	28.67	0	0.00	28.75	24	25,415	0.09%
2020/09/08	9	28.89	0	0.00	28.85	9	25,333	0.04%
2020/09/07	3	28.73	0	0.00	28.85	3	25,489	0.01%
2020/09/04	16	28.67	2	28.70	28.65	14	25,553	0.05%
2020/09/03	10	28.80	0	0.00	28.90	10	25,240	0.04%
2020/09/02	25	28.89	0	0.00	28.90	25	25,171	0.10%
2020/09/01	22	29.09	5	29.15	29.05	17	24,950	0.07%
2020/08/31	8	29.29	0	0.00	29.25	8	24,540	0.03%
2020/08/28	7	29.40	0	0.00	29.40	7	24,478	0.03%
2020/08/27	6	29.45	0	0.00	29.40	6	24,516	0.02%
2020/08/26	8	29.53	0	0.00	29.55	8	24,287	0.03%
2020/08/25	16	29.56	0	0.00	29.50	16	24,164	0.07%
2020/08/24	21	29.57	0	0.00	29.60	21	24,129	0.09%
2020/08/21	9	29.62	1	29.50	29.60	8	24,031	0.03%
2020/08/20	42	29.56	20	29.60	29.40	22	23,806	0.09%
2020/08/19	16	29.93	5	30.05	29.90	11	23,199	0.05%
2020/08/18	17	29.93	0	0.00	29.95	17	22,898	0.07%
2020/08/17	22	29.97	1	30.00	30.00	21	22,763	0.09%
2020/08/14	13	30.03	0	0.00	30.05	13	22,434	0.06%
2020/08/13	46	30.25	0	0.00	30.40	46	22,193	0.21%
2020/08/12	7	32.39	0	0.00	32.35	7	21,244	0.03%
2020/08/11	38	32.50	6	32.48	32.45	32	20,911	0.15%
2020/08/10	30	32.47	20	32.53	32.50	10	20,871	0.05%
2020/08/07	2	32.48	56	32.50	32.45	-54	20,842	-0.26%
2020/08/06	9	32.31	0	0.00	32.45	9	20,618	0.04%
2020/07/30	34	32.11	0	0.00	32.35	34	20,763	0.16%
2020/07/29	10	32.20	3	32.13	32.20	7	20,772	0.03%
2020/07/28	2	31.65	1	31.75	31.65	1	21,003	0.00%
2020/07/27	2	31.73	0	0.00	31.60	2	21,244	0.01%
2020/07/24	0	0.00	0.3	32.20	32.15	-0.3	21,410	0.00%
2020/07/23	0	0.00	10	32.70	32.70	-10	21,395	-0.05%
2020/07/21	0	0.00	6	32.61	32.55	-6	21,480	-0.03%
2020/07/20	1	32.35	2	32.30	32.45	-1	21,511	0.00%
2020/07/17	0	0.00	3	32.22	32.25	-3	21,447	-0.01%
2020/07/16	0	0.00	1	32.00	32.15	-1	21,627	0.00%
2020/07/15	5	32.00	1	32.15	32.15	4	21,502	0.02%
2020/07/14	0	0.00	20	32.15	32.20	-20	21,428	-0.09%
2020/07/13	0	0.00	1	32.15	32.05	-1	21,593	0.00%
2020/07/09	0	0.00	10	32.25	32.25	-10	21,974	-0.05%
2020/07/06	0	0.00	2	31.90	31.95	-2	21,866	-0.01%
2020/07/03	11	31.55	1	31.75	31.55	10	21,985	0.05%
2020/07/02	0	0.00	4	31.60	31.55	-4	22,111	-0.02%
2020/07/01	1	31.30	0	0.00	31.25	1	22,415	0.00%
2020/06/30	10	30.90	0	0.00	30.90	10	22,555	0.04%
2020/06/29	3	30.85	0	0.00	30.90	3	22,655	0.01%
2020/06/24	3	31.13	2	31.13	31.25	1	22,652	0.00%
2020/06/23	7	31.00	0	0.00	31.15	7	22,886	0.03%
2020/06/22	3	31.18	0	0.00	31.15	3	23,174	0.01%
2020/06/19	2	31.33	0	0.00	31.25	2	23,439	0.01%
2020/06/18	5	31.51	0	0.00	31.65	5	23,503	0.02%
2020/06/17	1	31.65	2	31.65	31.70	-1	23,987	0.00%
2020/06/16	1	31.75	0	0.00	31.70	1	24,753	0.00%
2020/06/15	1	31.35	0	0.00	31.30	1	25,651	0.00%
2020/06/12	7	31.26	12	30.95	31.50	-5	26,177	-0.02%
2020/06/11	5	31.94	0	0.00	31.80	5	26,946	0.02%
2020/06/10	0	0.00	4	32.00	32.10	-4	27,483	-0.01%
2020/06/09	6	31.66	2	31.75	31.85	4	28,746	0.01%
2020/06/08	0	0.00	1	31.60	31.80	-1	29,444	0.00%
2020/06/05	0	0.00	10	31.32	31.50	-10	29,588	-0.03%
2020/06/04	1	31.40	3.2	31.46	31.40	-2.2	30,063	-0.01%
2020/06/03	1	31.10	3	31.43	31.30	-2	30,625	-0.01%
2020/06/02	1	30.85	0	0.00	30.90	1	30,723	0.00%
2020/06/01	4	30.80	10	31.03	30.70	-6	30,845	-0.02%
2020/05/28	0	0.00	7	30.60	30.45	-7	30,687	-0.02%
2020/05/27	0	0.00	1	30.65	30.70	-1	30,920	0.00%
2020/05/26	3	30.55	1	30.75	30.65	2	31,184	0.01%
2020/05/25	5	30.36	0	0.00	30.35	5	31,426	0.02%
2020/05/22	19	30.64	8	30.50	30.45	11	31,683	0.03%
2020/05/21	0	0.00	1	30.90	31.00	-1	31,777	0.00%
2020/05/20	0	0.00	11	30.70	30.80	-11	31,938	-0.03%
2020/05/19	4	30.51	9	30.60	30.55	-5	32,048	-0.02%
2020/05/18	3	30.00	0	0.00	30.05	3	31,921	0.01%
2020/05/15	7	30.14	0	0.00	30.25	7	31,903	0.02%
2020/05/14	6	30.13	0	0.00	30.25	6	31,745	0.02%
2020/05/13	22	30.37	0	0.00	30.30	22	31,479	0.07%
2020/05/12	12	30.20	7	30.23	30.30	5	31,423	0.02%
2020/05/11	25	30.31	1	30.30	30.40	24	31,335	0.08%
2020/05/08	6	29.98	0	0.00	30.00	6	31,225	0.02%
2020/05/07	2	29.58	0	0.00	29.55	2	31,212	0.01%
2020/05/06	4	29.64	0	0.00	29.55	4	31,182	0.01%
2020/05/04	12	29.36	4	29.40	29.35	8	31,018	0.03%
2020/04/30	2	30.55	15	30.43	30.10	-13	30,758	-0.04%
2020/04/29	6	29.81	0	0.00	29.95	6	30,607	0.02%
2020/04/28	0	0.00	3	29.20	29.45	-3	30,449	-0.01%
2020/04/27	4	28.70	1	28.70	28.70	3	30,981	0.01%
2020/04/24	4	28.20	0	0.00	28.20	4	30,949	0.01%
2020/04/23	3	28.32	4	28.43	28.30	-1	30,794	0.00%
2020/04/22	5	28.43	2	28.30	28.30	3	30,595	0.01%
2020/04/21	13	28.35	2	28.53	28.35	11	30,554	0.04%
2020/04/17	11	29.19	8	29.21	29.05	3	30,489	0.01%
2020/04/16	15	28.80	0	0.00	28.80	15	30,384	0.05%
2020/04/15	1	29.20	1	29.20	29.20	0	30,187	0.00%
2020/04/14	20	28.63	5	28.69	28.85	15	30,091	0.05%
2020/04/13	8	28.84	6	28.59	28.60	2	29,827	0.01%
2020/04/10	8	29.09	3	29.12	29.15	5	29,679	0.02%
2020/04/09	8.2	28.50	12	28.54	28.50	-3.8	29,497	-0.01%
2020/04/08	15	28.43	3	28.47	28.40	12	29,353	0.04%
2020/04/07	16	28.42	0	0.00	28.40	16	29,074	0.06%
2020/04/06	1	28.30	0	0.00	28.45	1	28,717	0.00%
2020/04/01	2	28.10	2	28.25	28.05	0	28,288	0.00%
2020/03/31	5	28.48	0	0.00	28.45	5	27,982	0.02%
2020/03/27	1	28.50	26	28.61	28.65	-25	27,360	-0.09%
2020/03/26	3	28.00	0	0.00	28.15	3	27,065	0.01%
2020/03/25	3	28.05	0	0.00	27.95	3	26,954	0.01%
2020/03/24	5	27.56	4	27.51	27.35	1	26,639	0.00%
2020/03/23	7	26.90	3	27.00	27.00	4	26,334	0.02%
2020/03/20	15	27.06	3	27.73	27.95	12	25,939	0.05%
2020/03/19	6	27.11	7	27.25	26.40	-1	25,123	0.00%
2020/03/18	6	27.85	14	28.06	28.00	-8	24,282	-0.03%
2020/03/17	8.1	28.02	16	28.15	28.00	-7.9	23,762	-0.03%
2020/03/16	9	29.19	6	29.23	29.00	3	22,808	0.01%
2020/03/13	18	29.01	13	29.26	30.00	5	22,027	0.02%
2020/03/12	11	30.29	6	30.12	30.20	5	20,576	0.02%
2020/03/11	33	31.26	3	31.32	31.20	30	19,697	0.15%
2020/03/10	7	31.36	0	0.00	31.35	7	19,364	0.04%
2020/03/09	21	31.67	1	31.90	31.75	20	18,768	0.11%
2020/03/06	1	32.45	1	32.70	32.45	0	18,211	0.00%
2020/03/05	1	32.80	2	32.70	32.90	-1	17,915	-0.01%
2020/03/04	2	32.13	1	32.20	32.35	1	17,880	0.01%
2020/03/03	4	32.15	4	32.19	32.25	0	17,768	0.00%
2020/03/02	1	32.10	18.2	32.03	31.95	-17.2	17,614	-0.10%
2020/02/27	3	32.22	5	32.17	32.35	-2	17,772	-0.01%
2020/02/26	5	32.34	0	0.00	32.35	5	17,513	0.03%
2020/02/25	0	0.00	1	32.70	32.70	-1	17,201	-0.01%
2020/02/24	2	32.83	1	32.90	32.70	1	17,097	0.01%
2020/02/21	0	0.00	1	33.50	33.20	-1	16,873	-0.01%
2020/02/20	4	33.48	1	33.45	33.60	3	16,748	0.02%
2020/02/19	0	0.00	1	33.20	33.45	-1	16,456	-0.01%
2020/02/18	4	32.84	3	32.65	32.90	1	16,293	0.01%
2020/02/17	2	32.35	0	0.00	32.50	2	16,146	0.01%
2020/02/12	2	32.18	0	0.00	32.10	2	16,323	0.01%
2020/02/10	3	31.67	0	0.00	32.05	3	16,367	0.02%
2020/02/07	1	32.05	0	0.00	32.00	1	16,755	0.01%
2020/02/06	0	0.00	6	32.35	32.35	-6	16,688	-0.04%
2020/02/05	0	0.00	2	31.95	32.00	-2	16,648	-0.01%
2020/02/04	2	31.50	0	0.00	31.80	2	16,630	0.01%
2020/02/03	2	31.48	0	0.00	31.60	2	16,721	0.01%
2020/01/31	1	31.75	1	31.70	31.55	0	16,535	0.00%
2020/01/30	35	31.45	14	31.58	31.20	21	16,247	0.13%
2020/01/20	4	32.35	2	32.25	32.35	2	15,492	0.01%
2020/01/17	0	0.00	6	32.02	32.10	-6	15,325	-0.04%
2020/01/15	1	31.75	3	31.95	31.80	-2	15,375	-0.01%
2020/01/14	0	0.00	1	32.00	32.00	-1	15,350	-0.01%
2020/01/13	2	31.65	20	31.65	31.70	-18	15,252	-0.12%
2020/01/10	0	0.00	2	31.00	30.95	-2	15,099	-0.01%
2020/01/09	1	30.70	0	0.00	30.90	1	15,035	0.01%
2020/01/08	3	30.55	21	30.74	30.70	-18	15,052	-0.12%
2020/01/07	1	30.60	0	0.00	30.60	1	14,864	0.01%
2019/12/31	0	0.00	2	30.70	30.60	-2	15,258	-0.01%
2019/12/23	0	0.00	7	30.82	30.85	-7	15,945	-0.04%
2019/12/20	0	0.00	2	30.65	30.55	-2	16,260	-0.01%
2019/12/19	4	30.50	0	0.00	30.55	4	16,133	0.02%
2019/12/18	3	30.60	5	30.53	30.65	-2	16,133	-0.01%
2019/12/17	1	30.35	2	30.50	30.65	-1	16,336	-0.01%
2019/12/16	0	0.00	3	30.43	30.35	-3	16,211	-0.02%
2019/12/12	4	30.09	2	30.20	30.15	2	16,064	0.01%
2019/12/11	22	30.04	0	0.00	30.10	22	16,055	0.14%
2019/12/10	8	30.12	0	0.00	30.20	8	16,007	0.05%
2019/12/06	4	30.08	0	0.00	30.05	4	16,466	0.02%
2019/12/05	24	30.10	0	0.00	30.15	24	16,599	0.14%
2019/12/04	7	30.05	0	0.00	30.15	7	16,578	0.04%
2019/12/03	4	30.10	0	0.00	30.05	4	16,642	0.02%
2019/12/02	2	30.15	0	0.00	30.30	2	16,547	0.01%
2019/11/29	12	30.40	0	0.00	30.30	12	16,468	0.07%
2019/11/28	0	0.00	1	30.65	30.65	-1	16,479	-0.01%
2019/11/27	1	30.75	20	30.70	30.70	-19	16,664	-0.11%
2019/11/26	2	30.40	0	0.00	30.40	2	16,621	0.01%
2019/11/22	0	30.40	0	0.00	30.40	0	16,448	0.00%
2019/11/21	5	30.45	0	0.00	30.35	5	16,594	0.03%
2019/11/20	7	30.61	0	0.00	30.65	7	16,477	0.04%
2019/11/19	0	0.00	2	30.60	30.70	-2	16,477	-0.01%
2019/11/12	2	30.50	0	0.00	30.60	2	17,373	0.01%
2019/11/11	21	30.40	0	0.00	30.40	21	17,674	0.12%
2019/11/08	0	0.00	5	30.50	30.50	-5	18,089	-0.03%
2019/11/07	9	30.57	4	30.48	30.50	5	18,872	0.03%
2019/11/06	2	30.55	186	30.65	30.65	-184	19,094	-0.96%	大賣/鉅額交易
2019/11/01	4	29.63	6	29.65	29.65	-2	19,112	-0.01%
2019/10/31	2	29.90	0	0.00	29.90	2	19,414	0.01%
2019/10/30	0	0.00	0.3	29.90	29.85	-0.3	19,400	0.00%
2019/10/29	0	0.00	1	29.60	29.70	-1	19,753	-0.01%
2019/10/28	0	0.00	2	29.55	29.60	-2	19,838	-0.01%
2019/10/25	0	0.00	2	29.40	29.45	-2	19,854	-0.01%
2019/10/24	0	0.00	1	29.45	29.45	-1	19,868	-0.01%
2019/10/23	2	29.10	2	29.10	29.20	0	19,771	0.00%
2019/10/22	2	29.05	2	29.15	29.15	0	19,743	0.00%
2019/10/21	3	28.95	0	0.00	29.20	3	19,615	0.02%
2019/10/18	2	29.10	1	29.05	29.10	1	19,606	0.01%
2019/10/17	0	0.00	3	29.17	29.25	-3	19,485	-0.02%
2019/10/16	0	0.00	2.6	29.20	29.15	-2.6	19,500	-0.01%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	1	29.00	0	0.00	29.15	1	19,601	0.01%
2019/10/09	2	29.00	0	0.00	29.00	2	19,613	0.01%
2019/10/08	4	29.18	0	0.00	29.10	4	19,571	0.02%
2019/10/03	5	28.67	0	0.00	28.75	5	19,455	0.03%
2019/10/02	0	0.00	8	28.90	28.80	-8	19,478	-0.04%
2019/10/01	3	28.83	0	0.00	28.75	3	19,415	0.02%
2019/09/27	1	28.80	0	0.00	28.75	1	19,232	0.01%
2019/09/26	6	28.82	5	28.80	28.80	1	19,260	0.01%
2019/09/25	10	28.81	12	28.76	28.80	-2	19,385	-0.01%
2019/09/24	3	29.10	0	0.00	29.05	3	19,224	0.02%
2019/09/23	2	29.15	0	0.00	29.20	2	19,350	0.01%
2019/09/20	17	29.26	0	0.00	29.30	17	19,626	0.09%
2019/09/19	2	29.50	0	0.00	29.45	2	19,377	0.01%
2019/09/17	2	29.10	2	29.20	29.20	0	19,701	0.00%
2019/09/16	2	29.15	0	0.00	29.20	2	20,392	0.01%
2019/09/10	1	29.55	0	0.00	29.55	1	21,221	0.00%
2019/09/09	2	29.00	2	29.00	29.20	0	21,156	0.00%
2019/09/06	5	28.70	1	28.70	28.80	4	21,301	0.02%
2019/09/05	2	28.60	0	0.00	28.55	2	21,661	0.01%
2019/09/04	5	28.42	3	28.43	28.45	2	22,301	0.01%
2019/09/03	2	28.35	0	0.00	28.35	2	22,509	0.01%
2019/09/02	9	28.50	0.1	28.60	28.45	8.9	22,721	0.04%
2019/08/30	0	0.00	2	28.35	28.75	-2	22,936	-0.01%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	6	28.18	2	28.10	28.05	4	23,100	0.02%
2019/08/27	1	27.85	0	0.00	28.00	1	23,257	0.00%
2019/08/26	7	28.00	0	0.00	27.95	7	23,248	0.03%
2019/08/21	2.6	28.21	0	0.00	28.15	2.6	23,701	0.01%
2019/08/20	1	28.40	0	0.00	28.50	1	23,502	0.00%
2019/08/16	12	28.05	0	0.00	28.25	12	23,513	0.05%
2019/08/15	6	27.85	0	0.00	27.90	6	23,240	0.03%
2019/08/14	13	28.33	0	0.00	28.20	13	23,212	0.06%
2019/08/13	35	28.55	0	0.00	28.50	35	23,053	0.15%
2019/08/12	25	29.05	0	0.00	29.00	25	22,833	0.11%
2019/08/08	3	31.15	0	0.00	31.10	3	22,233	0.01%
2019/08/07	6	31.13	0	0.00	31.05	6	22,093	0.03%
2019/08/06	6	31.03	1	31.00	31.25	5	22,132	0.02%
2019/08/05	6	31.17	0	31.40	31.25	6	22,003	0.03%
2019/08/02	5	31.20	0	0.00	31.35	5	22,128	0.02%
2019/07/31	2.1	31.90	0	0.00	32.10	2.1	21,946	0.01%
2019/07/25	1	32.40	1	32.50	32.25	0	22,377	0.00%
2019/07/16	0.1	31.85	0	0.00	31.95	0.1	22,928	0.00%
2019/07/11	0	0.00	30	31.70	31.85	-30	22,634	-0.13%
2019/07/10	0	0.00	20	31.70	31.60	-20	22,638	-0.09%
2019/07/05	0	0.00	2	31.30	31.40	-2	22,446	-0.01%
2019/07/02	0	31.00	0	0.00	31.05	0	22,795	0.00%
2019/06/24	0	0.00	2	30.85	30.85	-2	21,819	-0.01%
2019/06/20	0	0.00	10	31.40	31.50	-10	20,930	-0.05%
2019/06/18	30	30.55	0	0.00	30.80	30	20,233	0.15%
2019/06/14	1	30.55	0	0.00	30.65	1	20,083	0.00%
2019/06/13	5	30.40	10	30.70	30.60	-5	20,010	-0.02%
2019/06/12	0	0.00	1	30.40	30.70	-1	19,695	-0.01%
2019/06/11	1	31.45	1	31.65	31.30	0	18,985	0.00%
2019/06/10	1	32.05	0	0.00	31.95	1	18,680	0.01%
2019/06/06	0	0.00	20	31.50	31.70	-20	18,549	-0.11%
2019/05/31	0	0.00	1	31.00	31.00	-1	17,916	-0.01%
2019/05/29	1	30.40	2	30.50	30.55	-1	18,085	-0.01%
2019/05/28	5	30.25	3	30.50	30.25	2	18,192	0.01%
2019/05/24	1	30.55	0	0.00	30.50	1	18,165	0.01%
2019/05/23	0	0.00	25	30.20	30.55	-25	18,274	-0.14%
2019/05/21	0	0.00	3	30.70	30.65	-3	18,227	-0.02%
2019/05/20	0	0.00	5	30.40	30.40	-5	17,962	-0.03%
2019/05/17	1	30.25	0	0.00	30.00	1	17,796	0.01%
2019/05/16	2	29.60	0	0.00	29.55	2	17,596	0.01%
2019/05/15	1	29.75	0	0.00	29.70	1	17,459	0.01%
2019/05/14	7	29.49	0	0.00	29.50	7	17,380	0.04%
2019/05/13	11	29.45	0	0.00	29.50	11	17,245	0.06%
2019/05/10	17	29.70	8	29.95	29.60	9	17,433	0.05%
2019/05/09	19	29.94	10	29.90	29.90	9	17,412	0.05%
2019/05/08	1	30.15	0	0.00	30.50	1	17,396	0.01%
2019/05/07	1	30.25	6	30.63	30.50	-5	17,436	-0.03%
2019/05/06	1	29.95	1	30.05	30.05	0	17,395	0.00%
2019/05/03	0	0.00	5	30.10	30.05	-5	17,439	-0.03%
2019/05/02	1	30.10	11	30.09	30.10	-10	17,252	-0.06%
2019/04/30	2	29.55	2	29.45	29.65	0	16,808	0.00%
2019/04/29	10	29.30	4	29.16	29.35	6	16,658	0.04%
2019/04/25	1	28.70	7.9	28.66	28.75	-6.9	16,398	-0.04%
2019/04/24	1	28.60	2	28.63	28.65	-1	16,312	-0.01%
2019/04/23	0	0.00	3	28.13	28.20	-3	16,109	-0.02%
2019/04/22	1	28.05	2	28.00	28.00	-1	16,027	-0.01%
2019/04/18	1	28.10	0	0.00	28.20	1	16,242	0.01%
2019/04/17	0	0.00	2	28.15	28.10	-2	16,409	-0.01%
2019/04/16	0	0.00	1	28.10	28.10	-1	16,425	-0.01%
2019/04/15	0	0.00	3	28.30	28.20	-3	16,438	-0.02%
2019/04/12	0	0.00	1	28.25	28.30	-1	16,410	-0.01%
2019/04/11	0	0.00	10	28.20	28.25	-10	16,431	-0.06%
2019/04/10	0	0.00	3.1	28.17	28.15	-3.1	16,534	-0.02%
2019/04/03	2	28.05	0	0.00	28.00	2	16,611	0.01%
2019/03/26	1	28.00	3	28.00	28.00	-2	16,111	-0.01%
2019/03/25	5	27.85	2	27.75	27.75	3	16,287	0.02%
2019/03/21	0	0.00	1.1	28.09	28.10	-1.1	16,210	-0.01%
2019/03/20	0	0.00	6	28.00	28.00	-6	16,231	-0.04%
2019/03/19	0	0.00	1	28.05	28.00	-1	16,172	-0.01%
2019/03/18	0	0.00	1	27.55	27.85	-1	16,023	-0.01%
2019/03/14	22	27.30	1	27.25	27.30	21	15,768	0.13%
2019/03/13	1	27.35	0	0.00	27.45	1	15,832	0.01%
2019/03/12	0	0.00	4	27.41	27.30	-4	15,798	-0.03%
2019/03/06	3	27.00	0	0.00	27.10	3	17,037	0.02%
2019/03/05	16	26.93	0	0.00	26.95	16	17,039	0.09%
2019/03/04	2	26.95	1	27.20	27.00	1	16,936	0.01%
2019/02/27	2	27.10	0	0.00	27.25	2	16,644	0.01%
2019/02/26	2	27.05	0	0.00	27.00	2	16,619	0.01%
2019/02/22	3	26.90	0	0.00	26.95	3	16,466	0.02%
2019/02/19	5	26.78	30	26.75	26.80	-25	16,571	-0.15%
2019/02/13	13	26.55	1	26.60	26.55	12	16,785	0.07%
2019/02/12	2	26.60	3	26.75	26.55	-1	16,730	-0.01%
2019/01/30	0	0.00	2	26.78	26.60	-2	16,491	-0.01%
2019/01/29	0	0.00	10	26.50	26.70	-10	16,256	-0.06%
2019/01/28	6	26.40	0.8	26.50	26.50	5.2	16,040	0.03%
2019/01/25	0.1	26.50	10	26.47	26.50	-9.9	15,952	-0.06%
2019/01/24	0	0.00	30	26.45	26.60	-30	15,898	-0.19%
2019/01/22	0	0.00	35	26.40	26.45	-35	16,113	-0.22%
2019/01/21	0	0.00	11	26.30	26.25	-11	16,210	-0.07%
2019/01/17	10	26.00	0	0.00	26.10	10	16,897	0.06%
2019/01/16	4	26.10	0	0.00	26.00	4	17,356	0.02%
2019/01/04	2	25.30	0	0.00	25.25	2	18,903	0.01%
2019/01/03	1	25.25	0	0.00	25.45	1	19,761	0.01%
2018/12/27	7	25.31	0	0.00	25.30	7	20,720	0.03%
2018/12/26	10	25.25	0	0.00	25.25	10	21,011	0.05%
2018/12/25	8	25.33	0	0.00	25.35	8	21,122	0.04%
2018/12/18	4	25.60	0	0.00	25.60	4	22,698	0.02%
2018/12/14	1	25.50	0	0.00	25.65	1	23,284	0.00%
2018/12/13	1	25.70	0	0.00	25.70	1	23,436	0.00%
2018/12/12	5	25.65	0	0.00	25.70	5	23,792	0.02%
2018/12/11	2	25.65	0	0.00	25.75	2	24,002	0.01%
2018/12/10	3	25.60	0	0.00	25.65	3	24,024	0.01%
2018/12/06	4	25.70	0	0.00	25.80	4	24,082	0.02%
2018/12/05	3	25.90	0	0.00	25.85	3	24,095	0.01%
2018/12/04	0	0.00	1	25.95	26.05	-1	24,225	0.00%
2018/11/30	40	25.63	0	0.00	25.60	40	24,032	0.17%
2018/11/29	12	25.82	0	0.00	25.75	12	23,252	0.05%
2018/11/27	2	25.93	0	0.00	25.95	2	22,729	0.01%
2018/11/22	1	26.15	0	0.00	26.20	1	22,506	0.00%
2018/11/20	1	26.40	0	0.00	26.30	1	22,244	0.00%
2018/11/08	1	26.45	20	26.65	26.70	-19	22,021	-0.09%
2018/11/07	0	0.00	1	26.35	26.50	-1	21,897	0.00%
2018/11/05	30	26.00	0	0.00	26.30	30	22,138	0.14%
2018/11/01	1	25.75	0	0.00	25.85	1	23,139	0.00%
2018/10/31	0	0.00	1	25.85	26.15	-1	23,353	0.00%
2018/10/29	1	25.25	0	0.00	25.30	1	23,454	0.00%
2018/10/26	1	25.45	0	0.00	25.35	1	23,616	0.00%
2018/10/25	1	25.55	10	25.60	25.55	-9	23,399	-0.04%
2018/10/24	23	25.69	0	0.00	26.00	23	23,376	0.10%
2018/10/22	41	26.15	0	0.00	26.15	41	23,096	0.18%
2018/10/19	0	0.00	20	26.35	26.25	-20	23,034	-0.09%
2018/10/18	5	26.35	1	26.35	26.35	4	22,901	0.02%
2018/10/17	0	0.00	2	26.60	26.65	-2	22,826	-0.01%
2018/10/16	0	0.00	2	26.55	26.60	-2	22,691	-0.01%
2018/10/15	1	26.50	0	0.00	26.55	1	22,510	0.00%
2018/10/11	21.1	26.71	0	0.00	26.50	21.1	21,453	0.10%
2018/10/09	0	0.00	7	27.58	27.55	-7	20,649	-0.03%
2018/10/08	20	27.00	7	26.86	27.00	13	20,075	0.06%
2018/10/05	5	26.96	0	0.00	26.80	5	19,678	0.03%
2018/10/04	0	0.00	1	27.15	27.30	-1	19,341	-0.01%
2018/10/03	0	0.00	2	27.10	27.10	-2	18,905	-0.01%
2018/09/28	0	0.00	4	27.44	27.50	-4	18,618	-0.02%
2018/09/26	0	0.00	1	27.20	27.30	-1	17,944	-0.01%
2018/09/25	1	27.20	0	0.00	27.30	1	17,847	0.01%
2018/09/21	1	27.05	1	27.15	27.15	0	17,691	0.00%
2018/09/20	20	27.00	30	27.05	27.00	-10	17,642	-0.06%
2018/09/19	0	0.00	47	26.82	27.00	-47	17,714	-0.27%
2018/09/18	12	26.42	33	26.77	26.80	-21	17,619	-0.12%
2018/09/17	0	0.00	3	26.25	26.40	-3	17,314	-0.02%
2018/09/13	0	0.00	2	26.05	26.10	-2	17,261	-0.01%
2018/09/12	1	25.85	0	0.00	26.00	1	17,311	0.01%
2018/09/10	1	25.75	0.3	25.85	25.80	0.8	17,745	0.00%
2018/09/06	0	0.00	3	25.60	25.90	-3	18,201	-0.02%
2018/09/05	30	25.75	0	0.00	25.70	30	18,304	0.16%
2018/09/03	1	25.65	0	0.00	25.75	1	18,749	0.01%
2018/08/31	1	25.70	0	0.00	25.80	1	18,988	0.01%
2018/08/30	3	25.78	0	0.00	25.80	3	19,107	0.02%
2018/08/27	0	25.90	0	0.00	25.80	0	19,541	0.00%
2018/08/23	1	25.95	0	0.00	26.10	1	20,727	0.00%
2018/08/20	3	25.50	0	0.00	25.50	3	21,235	0.01%
2018/08/16	35	25.44	4	25.40	25.35	31	21,212	0.15%
2018/08/15	30	25.69	0	0.00	25.60	30	20,984	0.14%
2018/08/13	2	26.15	0	0.00	26.15	2	20,934	0.01%
2018/08/10	1	26.30	0	0.00	26.35	1	20,884	0.00%
2018/08/09	25	26.06	0	0.00	26.05	25	20,807	0.12%
2018/08/08	80	27.36	0	0.00	27.35	80	20,242	0.40%
2018/08/07	0	0.00	2	27.30	27.30	-2	19,791	-0.01%
2018/08/06	4	27.34	0	0.00	27.30	4	19,509	0.02%
2018/08/03	0	0.00	25.5	27.45	27.35	-25.5	19,296	-0.13%
2018/08/02	1	27.40	0	0.00	27.35	1	19,020	0.01%
2018/08/01	3	27.35	0	0.00	27.45	3	18,801	0.02%
2018/07/31	4	27.21	0	0.00	27.25	4	18,719	0.02%
2018/07/27	2	27.25	0	0.00	27.25	2	18,238	0.01%
2018/07/24	0	0.00	6	27.05	27.10	-6	18,258	-0.03%
2018/07/10	3	26.65	3	26.60	26.70	0	18,864	0.00%
2018/06/19	3	26.40	0	0.00	26.35	3	17,676	0.02%
2018/06/15	5	26.50	0	0.00	26.75	5	17,378	0.03%
2018/06/14	2	26.63	0	0.00	26.60	2	17,050	0.01%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/11	1	26.90	0	0.00	26.95	1	16,674	0.01%
2018/06/08	2	27.05	1	27.15	27.10	1	16,438	0.01%
2018/06/07	0	0.00	1	27.30	27.35	-1	16,439	-0.01%
2018/06/06	0	0.00	1	27.40	27.40	-1	16,447	-0.01%
2018/06/05	0	0.00	5	27.40	27.35	-5	16,212	-0.03%
2018/06/01	0	0.00	1	26.70	26.70	-1	16,023	-0.01%
2018/05/31	2	26.30	0	0.00	26.25	2	15,814	0.01%
2018/05/30	46	26.24	0	0.00	26.35	46	14,888	0.31%
2018/05/28	0	0.00	5	27.00	27.15	-5	14,386	-0.03%
2018/05/25	1.5	26.85	0	0.00	26.85	1.5	14,436	0.01%
2018/05/24	0	0.00	1	27.00	27.05	-1	14,362	-0.01%
2018/05/17	0	0.00	20	26.60	26.45	-20	14,343	-0.14%
2018/05/09	4	26.15	1	26.20	26.15	3	14,556	0.02%
2018/04/30	0	0.00	2	26.10	26.25	-2	14,330	-0.01%
2018/04/27	1	25.90	1	25.90	26.00	0	14,363	0.00%
2018/04/26	0	0.00	1	25.85	25.95	-1	14,441	-0.01%
2018/04/25	0	0.00	2	25.95	26.00	-2	14,759	-0.01%
2018/04/24	4	25.80	33	25.99	25.90	-29	15,016	-0.19%
2018/04/19	0	0.00	21	25.55	25.75	-21	15,333	-0.14%
2018/04/18	1	25.25	0	0.00	25.20	1	15,220	0.01%
2018/04/12	0	0.00	20	25.65	25.65	-20	15,740	-0.13%
2018/04/11	0	0.00	1	25.60	25.50	-1	15,782	-0.01%
2018/04/03	1	25.30	0	0.00	25.25	1	15,734	0.01%
2018/03/31	3	25.20	0	0.00	25.20	3	15,728	0.02%
2018/03/28	20	25.10	0	0.00	25.05	20	15,312	0.13%
2018/03/22	1	25.35	0	0.00	25.40	1	15,035	0.01%
2018/03/20	0	0.00	1	25.35	25.35	-1	15,086	-0.01%
2018/03/14	0	0.00	1.2	25.43	25.30	-1.2	14,896	-0.01%
2018/03/12	1	25.15	27	25.22	25.45	-26	14,878	-0.17%
2018/03/08	1	24.75	0	0.00	24.95	1	14,925	0.01%
2018/03/07	8	24.53	0	0.00	24.50	8	14,924	0.05%
2018/03/02	1	24.85	1	24.90	24.95	0	15,230	0.00%
2018/03/01	1	25.00	0	0.00	25.10	1	15,275	0.01%
2018/02/27	5	25.15	1	25.05	24.95	4	15,200	0.03%
2018/02/26	0	0.00	4	25.01	25.00	-4	15,119	-0.03%
2018/02/22	1	24.55	0	0.00	24.75	1	15,186	0.01%
2018/02/12	21	24.25	0	0.00	24.15	21	15,114	0.14%
2018/02/09	9	23.81	1	23.90	23.95	8	14,961	0.05%
2018/02/08	1	24.15	0	0.00	24.10	1	14,808	0.01%
2018/02/06	2	24.15	4	24.20	24.00	-2	14,471	-0.01%
2018/02/05	3	25.00	10	25.00	25.00	-7	13,932	-0.05%
2018/02/01	0	0.00	1	25.45	25.40	-1	13,686	-0.01%
2018/01/31	2	25.20	1	25.30	25.30	1	13,708	0.01%
2018/01/23	0	0.00	1	25.40	25.40	-1	13,653	-0.01%
2018/01/22	3	25.32	0	0.00	25.50	3	13,529	0.02%
2018/01/19	7	25.23	2	25.15	25.55	5	13,456	0.04%
2018/01/18	2	25.65	0	0.00	25.80	2	13,177	0.02%
2018/01/17	1	25.80	0	0.00	25.85	1	12,768	0.01%
2018/01/16	0	0.00	10	26.00	25.85	-10	12,568	-0.08%
2018/01/15	0	0.00	10	25.60	25.95	-10	12,169	-0.08%
2018/01/12	0	0.00	22	25.45	25.35	-22	11,888	-0.19%
2018/01/11	0	0.00	8	25.17	25.40	-8	11,784	-0.07%
2018/01/10	0	0.00	2	25.30	25.35	-2	11,800	-0.02%
2018/01/08	11	24.90	3	25.00	25.15	8	11,383	0.07%
2018/01/05	0	0.00	3	24.70	24.90	-3	11,178	-0.03%
2018/01/04	0	0.00	3	24.53	24.60	-3	11,052	-0.03%
2018/01/03	0	0.00	1	24.40	24.50	-1	11,122	-0.01%
2018/01/02	0	0.00	6.9	24.14	24.20	-6.9	10,905	-0.06%