正文 (4906)-華南永昌-朴子券商分點個股進出

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

正文

(4906)

可現股當沖

股價
38.55
漲跌
▲0.50
漲幅
+1.31%
成交量
9,460張
產業
上市通信網路類股
597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

正文 (4906)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	0	0.00	1	38.60	38.55	-1	7,214	-0.01%
2024/06/13	4	38.69	9	38.86	38.05	-5	7,129	-0.07%
2024/06/12	46	38.56	3.4	38.83	38.80	42.6	7,069	0.60%
2024/06/11	6	38.31	1.1	38.40	38.25	4.9	6,908	0.07%
2024/06/07	4	38.31	1	38.55	38.20	3	6,747	0.04%
2024/06/06	0	0.00	50	38.55	38.30	-50	6,627	-0.75%
2024/06/05	4.4	38.14	1	38.35	37.80	3.4	6,419	0.05%
2024/06/04	47	38.30	5.4	38.12	38.05	41.6	6,414	0.65%
2024/06/03	2	37.45	1	37.55	37.70	1	6,453	0.02%
2024/05/31	7	37.83	5	38.02	37.00	2	6,649	0.03%
2024/05/30	4	37.93	10.4	38.41	38.00	-6.4	7,831	-0.08%
2024/05/29	1	38.60	2	38.18	38.00	-1	8,025	-0.01%
2024/05/28	3	37.42	22	38.08	37.95	-19	7,758	-0.24%
2024/05/27	14	36.96	19.2	37.07	37.35	-5.2	7,378	-0.07%
2024/05/23	0	0.00	0.1	35.00	35.00	-0.1	6,842	0.00%
2024/05/22	15	35.66	11	35.90	35.40	4	6,864	0.06%
2024/05/21	1	34.75	4	34.98	35.20	-3	6,687	-0.04%
2024/05/20	11	35.00	4	35.50	35.50	7	6,642	0.11%
2024/05/16	0	0.00	1	34.10	34.15	-1	6,340	-0.02%
2024/05/13	0	0.00	1.2	33.88	33.90	-1.2	6,420	-0.02%
2024/05/08	0.1	33.70	1	33.75	33.75	-0.9	6,787	-0.01%
2024/05/06	1	33.45	0	0.00	33.55	1	6,878	0.01%
2024/04/25	0.4	32.65	0	0.00	32.50	0.4	7,275	0.01%
2024/04/24	1	32.80	0	0.00	33.00	1	7,337	0.01%
2024/04/22	0	0.00	1	32.20	32.25	-1	7,631	-0.01%
2024/04/19	1.1	32.75	2	32.38	32.20	-0.9	7,766	-0.01%
2024/04/18	2	32.78	0	0.00	33.15	2	7,725	0.03%
2024/04/16	0.4	33.00	1	33.10	32.70	-0.7	7,740	-0.01%
2024/04/15	1	34.15	1	34.10	34.10	0	7,693	0.00%
2024/04/12	0	0.00	9	34.57	34.55	-9	7,674	-0.12%
2024/04/10	3	34.67	0	0.00	34.70	3	7,709	0.04%
2024/04/09	1	34.10	0	0.00	34.05	1	7,659	0.01%
2024/04/03	2	33.93	0	0.00	33.95	2	7,608	0.03%
2024/04/02	0	0.00	0	34.55	34.10	0	7,621	0.00%
2024/04/01	0	0.00	4	34.50	34.55	-4	7,594	-0.05%
2024/03/29	0	34.15	0	34.20	34.10	0	7,575	0.00%
2024/03/28	2	34.40	0	0.00	34.20	2	7,639	0.03%
2024/03/27	4	34.51	1	34.65	34.40	3	7,680	0.04%
2024/03/26	2.2	34.37	0	0.00	34.40	2.2	7,678	0.03%
2024/03/21	1	34.85	0	0.00	34.80	1	7,663	0.01%
2024/03/20	3	35.15	0	0.00	34.90	3	7,731	0.04%
2024/03/19	7	35.09	7	35.05	35.00	0	7,974	0.00%
2024/03/18	2.2	35.06	0	34.90	35.10	2.2	8,333	0.03%
2024/03/15	4	34.40	1	34.70	34.30	3	8,602	0.03%
2024/03/14	4	34.86	5	35.06	34.90	-1	8,679	-0.01%
2024/03/13	0	0.00	1	35.85	35.65	-1	8,912	-0.01%
2024/03/12	4	36.25	0	0.00	36.15	4	8,880	0.05%
2024/03/11	4	36.31	0	0.00	36.15	4	8,786	0.05%
2024/03/08	6	36.18	34.3	36.72	35.95	-28.3	8,713	-0.32%
2024/03/07	42.9	37.46	1.3	38.31	36.80	41.6	8,577	0.48%
2024/03/06	4	38.50	2	38.40	38.35	2	8,253	0.02%
2024/03/05	77.5	39.75	31.1	39.52	39.50	46.4	7,969	0.58%
2024/03/04	14	37.69	23.1	37.95	38.70	-9.1	6,493	-0.14%
2024/03/01	0	0.00	8	35.26	35.20	-8	5,983	-0.13%
2024/02/29	5	35.29	0	0.00	35.40	5	5,991	0.08%
2024/02/27	11	35.30	0	0.00	35.25	11	5,974	0.18%
2024/02/26	1	35.90	7	36.35	36.00	-6	5,965	-0.10%
2024/02/23	0	0.00	10	36.40	35.90	-10	5,955	-0.17%
2024/02/22	0	0.00	23	36.45	36.35	-23	6,002	-0.38%
2024/02/21	0	0.00	2	36.25	36.05	-2	5,965	-0.03%
2024/02/20	2	35.90	0	0.00	35.65	2	5,938	0.03%
2024/02/19	0	0.00	10	35.90	35.95	-10	5,940	-0.17%
2024/02/05	10	35.50	1	35.35	35.10	9	5,887	0.15%
2024/02/02	12	36.08	2	36.08	36.00	10	5,862	0.17%
2024/02/01	1	35.95	1	36.45	36.20	0	5,732	0.00%
2024/01/30	0	0.00	4	35.63	35.75	-4	5,649	-0.07%
2024/01/29	0	0.00	1	35.60	35.80	-1	5,636	-0.02%
2024/01/26	0	0.00	2	35.23	35.00	-2	5,682	-0.04%
2024/01/25	0.1	35.80	8	35.59	35.60	-7.9	5,729	-0.14%
2024/01/24	28	36.01	3	35.80	35.80	25	5,703	0.44%
2024/01/23	1.4	35.84	1	35.65	35.90	0.4	5,671	0.01%
2024/01/22	2	35.88	6	35.78	35.85	-4	5,625	-0.07%
2024/01/19	7	35.06	3	34.85	34.80	4	5,467	0.07%
2024/01/18	3	35.00	3	35.25	35.20	0	5,445	0.00%
2024/01/17	4	35.26	4	35.31	35.35	0	5,398	0.00%
2024/01/16	2	35.15	12.8	35.62	36.00	-10.8	5,340	-0.20%
2024/01/11	0	0.00	0	33.60	33.75	0	5,018	0.00%
2024/01/08	1	33.95	0	0.00	33.75	1	5,171	0.02%
2024/01/05	10	33.85	0	0.00	33.65	10	5,213	0.19%
2024/01/03	0.2	34.30	3	34.38	34.15	-2.8	5,289	-0.05%
2023/12/29	3	34.50	0	0.00	34.50	3	5,341	0.06%
2023/12/28	0.4	34.85	0	0.00	34.80	0.4	5,364	0.01%
2023/12/27	4.3	34.63	2	34.70	34.55	2.3	5,396	0.04%
2023/12/26	0.4	34.95	1	34.80	34.85	-0.6	5,538	-0.01%
2023/12/25	2.3	34.67	1	34.60	34.60	1.3	5,548	0.02%
2023/12/22	4	35.41	1	36.35	35.55	3	5,530	0.05%
2023/12/21	1.3	35.42	0	0.00	35.60	1.3	5,535	0.02%
2023/12/20	0	0.00	6	35.98	35.95	-6	5,661	-0.11%
2023/12/18	6	36.08	5	36.14	35.80	1	5,740	0.02%
2023/12/15	7	36.64	7	36.36	36.20	0	5,810	0.00%
2023/12/14	9	36.87	15	36.88	36.90	-6	5,830	-0.10%
2023/12/13	21	36.50	7.4	36.54	36.35	13.6	5,593	0.24%
2023/12/12	15	35.68	18.1	35.53	35.75	-3.1	5,399	-0.06%
2023/12/11	4	34.52	2	34.25	34.30	2	5,452	0.04%
2023/12/08	11	35.35	4	35.43	35.70	7	5,430	0.13%
2023/12/07	1	34.50	13	34.73	34.50	-12	5,303	-0.23%
2023/12/05	4	34.05	0	0.00	33.95	4	5,485	0.07%
2023/12/04	0	0.00	1	34.50	34.25	-1	5,826	-0.02%
2023/11/30	4	34.06	0	0.00	34.05	4	6,330	0.06%
2023/11/29	2	34.20	1	34.25	34.20	1	6,567	0.02%
2023/11/28	4	33.76	4.1	34.06	34.40	-0.1	6,905	0.00%
2023/11/27	2	33.85	0	0.00	33.55	2	7,100	0.03%
2023/11/24	0	0.00	1	34.10	34.10	-1	7,301	-0.01%
2023/11/22	1	34.70	2	34.55	34.65	-1	8,732	-0.01%
2023/11/21	0	0.00	3	35.00	34.60	-3	9,605	-0.03%
2023/11/20	0	0.00	6	34.13	34.30	-6	9,947	-0.06%
2023/11/15	3	33.30	1	33.25	33.10	2	11,172	0.02%
2023/11/14	0	0.00	1	33.05	33.15	-1	11,272	-0.01%
2023/11/10	1	32.80	0	0.00	32.70	1	11,360	0.01%
2023/11/09	2	33.10	0	0.00	32.90	2	11,392	0.02%
2023/11/07	1	33.35	0	0.00	33.45	1	11,416	0.01%
2023/11/06	1	33.85	0	0.00	33.90	1	11,542	0.01%
2023/11/03	0	0.00	3	34.98	34.25	-3	11,956	-0.03%
2023/11/02	3	33.72	3	33.87	33.85	0	11,934	0.00%
2023/10/31	5	33.09	1	33.85	32.60	4	12,232	0.03%
2023/10/25	2.4	34.02	1	34.10	33.70	1.4	12,669	0.01%
2023/10/24	0.4	33.85	2	33.53	34.00	-1.6	12,726	-0.01%
2023/10/23	1	33.40	1	33.25	33.25	0	12,772	0.00%
2023/10/19	2	33.60	1	33.65	33.65	1	12,976	0.01%
2023/10/18	0	0.00	1	33.30	33.45	-1	13,018	-0.01%
2023/10/17	1	34.00	10	34.20	33.85	-9	13,017	-0.07%
2023/10/16	0	0.00	0.1	34.40	34.60	-0.1	13,098	0.00%
2023/10/13	0	0.00	1	36.10	35.35	-1	13,160	-0.01%
2023/10/12	12	35.64	0	0.00	35.90	12	13,254	0.09%
2023/10/11	1.4	36.54	0	0.00	36.00	1.4	13,271	0.01%
2023/10/05	1	37.20	1	37.10	37.00	0	13,382	0.00%
2023/10/04	1.4	36.60	0	0.00	36.60	1.4	13,391	0.01%
2023/10/03	2.4	37.82	0	0.00	37.15	2.4	13,538	0.02%
2023/10/02	0	0.00	7	37.79	37.85	-7	13,683	-0.05%
2023/09/28	2	36.58	1	36.50	36.45	1	13,866	0.01%
2023/09/27	3.1	36.60	5	36.60	36.70	-2	14,035	-0.01%
2023/09/26	0.4	37.20	1	37.80	37.25	-0.6	14,314	0.00%
2023/09/25	6	36.07	5	37.19	37.60	1	14,810	0.01%
2023/09/22	3	36.05	10	36.00	36.05	-7	15,164	-0.05%
2023/09/21	10	36.00	0	0.00	35.65	10	15,371	0.07%
2023/09/19	7	37.70	10	37.87	37.35	-3	15,530	-0.02%
2023/09/18	0	0.00	3	37.23	37.10	-3	15,394	-0.02%
2023/09/15	2	37.15	17	37.71	37.05	-15	15,333	-0.10%
2023/09/14	10	38.39	20	38.24	38.05	-10	15,132	-0.07%
2023/09/13	3	37.47	2.2	37.59	37.70	0.8	14,807	0.01%
2023/09/12	2	37.40	8	37.58	37.45	-6	14,717	-0.04%
2023/09/11	0	0.00	12	36.60	36.25	-12	14,568	-0.08%
2023/09/08	5.4	36.93	0	0.00	37.00	5.4	14,723	0.04%
2023/09/07	28.8	37.00	13	37.03	37.05	15.8	14,692	0.11%
2023/09/06	16	37.89	6.3	37.95	37.95	9.7	14,398	0.07%
2023/09/05	1	36.75	6	36.47	36.50	-5	13,995	-0.04%
2023/09/04	11	36.34	29.1	35.82	36.20	-18.1	13,935	-0.13%
2023/09/01	9	37.58	3	37.48	37.05	6	13,756	0.04%
2023/08/31	5	37.03	8	37.26	37.30	-3	13,628	-0.02%
2023/08/30	3	36.75	7	36.89	36.95	-4	13,760	-0.03%
2023/08/29	10.5	36.00	14	36.17	36.25	-3.6	13,590	-0.03%
2023/08/28	46.8	37.40	38	37.79	35.90	8.8	13,326	0.07%
2023/08/25	29	37.53	51.4	36.82	37.50	-22.4	12,166	-0.18%
2023/08/24	32	35.67	9	35.99	35.40	23	11,315	0.20%
2023/08/23	24.4	35.48	17.9	35.50	35.55	6.5	10,998	0.06%
2023/08/22	26.9	34.38	2	34.60	34.30	24.9	10,496	0.24%
2023/08/21	2	34.73	9	34.38	34.50	-7	10,182	-0.07%
2023/08/18	4	33.24	0	0.00	32.95	4	9,725	0.04%
2023/08/17	1	33.20	0	0.00	33.65	1	9,639	0.01%
2023/08/16	1	32.95	1	32.95	33.05	0	9,566	0.00%
2023/08/14	1	32.80	1	32.70	32.65	0	9,629	0.00%
2023/08/10	2	33.60	0.3	33.40	33.35	1.8	9,491	0.02%
2023/08/09	4	34.25	5	34.23	33.55	-1	9,344	-0.01%
2023/08/08	0	0.00	2	33.28	33.15	-2	8,915	-0.02%
2023/08/07	23	33.09	22	33.01	33.45	1	8,858	0.01%
2023/08/04	4	32.29	11	32.70	32.90	-7	8,737	-0.08%
2023/08/02	2	32.28	3	32.00	31.40	-1	8,557	-0.01%
2023/08/01	0	0.00	1	32.00	32.05	-1	8,426	-0.01%
2023/07/31	3	32.35	0.1	32.70	32.10	2.9	8,343	0.03%
2023/07/27	0	0.00	1	32.20	31.80	-1	8,260	-0.01%
2023/07/25	8	32.04	5	32.06	31.90	3	8,170	0.04%
2023/07/21	0	0.00	1	31.35	31.40	-1	7,964	-0.01%
2023/07/19	0	0.00	1	31.80	31.60	-1	7,881	-0.01%
2023/07/18	0	0.00	3	32.42	32.25	-3	7,838	-0.04%
2023/07/17	3	33.23	1	33.50	33.35	2	7,735	0.03%
2023/07/14	0	0.00	5	33.00	32.75	-5	7,654	-0.07%
2023/07/13	6	33.34	50	32.83	32.55	-44	7,621	-0.58%
2023/07/12	0	0.00	1	32.15	32.10	-1	7,580	-0.01%
2023/07/11	1	32.25	4	32.35	32.40	-3	7,560	-0.04%
2023/07/10	34	32.64	6	32.46	32.80	28	7,535	0.37%
2023/07/07	48.1	33.24	9	34.00	33.55	39.1	7,398	0.53%
2023/07/06	5	33.82	7	34.02	33.65	-2	7,318	-0.03%
2023/07/05	8	33.53	0	0.00	33.15	8	6,999	0.11%
2023/07/04	1	33.30	15	33.12	33.40	-14	6,832	-0.20%
2023/07/03	8	34.48	17	34.38	34.45	-9	6,528	-0.14%
2023/06/30	46.1	33.13	55	32.50	33.05	-8.9	5,960	-0.15%
2023/06/29	7	31.53	24	31.84	31.50	-17	5,502	-0.31%
2023/06/28	1	32.05	9.1	31.56	31.25	-8.1	5,288	-0.15%
2023/06/27	10	30.15	0	0.00	29.80	10	4,964	0.20%
2023/06/26	10.1	30.10	0	0.00	30.05	10.1	5,017	0.20%
2023/06/21	0.1	30.10	0	0.00	30.25	0.1	5,082	0.00%
2023/06/19	6.1	30.18	0	0.00	30.05	6.1	5,111	0.12%
2023/06/16	21	30.87	1	30.70	30.50	20	5,096	0.39%
2023/06/15	0	0.00	4	31.00	30.90	-4	5,072	-0.08%
2023/06/14	21	30.64	1	31.40	31.40	20	4,996	0.40%
2023/06/13	0	0.00	3	31.47	31.50	-3	4,718	-0.06%
2023/06/12	0	31.55	0	0.00	31.30	0	4,671	0.00%
2023/06/09	1	31.70	1	31.30	31.80	0	4,657	0.00%
2023/06/07	1	31.70	5	31.65	31.65	-4	4,632	-0.09%
2023/06/06	4	32.43	2	33.03	32.00	2	4,564	0.04%
2023/06/05	4	32.75	18	32.55	33.45	-14	4,354	-0.32%
2023/06/01	0	0.00	1	31.50	31.60	-1	3,984	-0.03%
2023/05/31	0	0.00	4	31.60	31.40	-4	3,966	-0.10%
2023/05/30	4	31.09	0	0.00	31.15	4	3,928	0.10%
2023/05/29	2	31.48	6.9	31.14	31.40	-4.9	3,868	-0.13%
2023/05/26	1	30.40	0	0.00	30.30	1	3,712	0.03%
2023/05/24	0	0.00	2	30.45	30.65	-2	3,684	-0.05%
2023/05/23	3	30.77	2	30.73	30.65	1	3,670	0.03%
2023/05/22	0	0.00	1	30.40	30.50	-1	3,637	-0.03%
2023/05/19	1	30.25	0	0.00	30.05	1	3,618	0.03%
2023/05/18	1	30.35	4	30.30	30.40	-3	3,581	-0.08%
2023/05/17	8	29.60	0	0.00	29.65	8	3,442	0.23%
2023/05/11	0.5	30.25	0	0.00	29.70	0.5	3,364	0.01%
2023/05/10	0	0.00	2	30.35	30.25	-2	3,319	-0.06%
2023/05/08	0	0.00	9	29.36	29.50	-9	3,230	-0.28%
2023/05/05	4	29.58	0	0.00	29.40	4	3,221	0.12%
2023/05/04	4	29.53	0	0.00	29.65	4	3,183	0.13%
2023/05/03	0.4	30.95	2	31.15	30.80	-1.6	3,100	-0.05%
2023/04/28	0.6	31.00	0	0.00	31.00	0.6	3,047	0.02%
2023/04/27	1	31.20	1	31.25	30.95	0	3,025	0.00%
2023/04/25	0.5	30.75	0	0.00	30.80	0.5	2,993	0.02%
2023/04/24	0	0.00	1	31.35	31.50	-1	2,948	-0.03%
2023/04/21	1	30.75	0	0.00	30.80	1	2,923	0.03%
2023/04/20	3	32.00	0	0.00	32.10	3	2,812	0.11%
2023/04/19	0	0.00	3	32.57	32.50	-3	2,764	-0.11%
2023/04/18	2	32.60	2	32.40	32.25	0	2,692	0.00%
2023/04/17	0	32.25	7.1	32.34	32.35	-7.1	2,630	-0.27%
2023/04/14	0	0.00	0	31.85	31.65	0	2,536	0.00%
2023/04/11	13	31.57	13	31.78	31.35	0	2,377	0.00%
2023/04/07	0	0.00	1	31.40	31.30	-1	2,166	-0.05%
2023/04/06	0	31.20	1	31.40	31.40	-1	2,130	-0.05%
2023/03/31	0	0.00	1	31.00	30.90	-1	2,069	-0.05%
2023/03/30	1	31.00	2	30.90	30.85	-1	2,026	-0.05%
2023/03/29	0	0.00	2	30.57	30.50	-2	1,954	-0.10%
2023/03/28	0	30.25	15	30.22	30.25	-15	1,916	-0.78%
2023/03/27	1	30.50	8	30.19	30.20	-7	1,860	-0.38%
2023/03/24	0	29.95	1	29.90	29.85	-1	1,797	-0.06%
2023/03/23	0	29.25	3	29.38	29.45	-3	1,721	-0.17%
2023/03/21	0	29.05	11	29.24	29.25	-11	1,674	-0.66%
2023/03/20	0	29.05	3	28.92	29.15	-3	1,639	-0.18%
2023/03/17	0	28.55	0	0.00	28.40	0	1,656	0.00%
2023/03/16	0	28.60	0	0.00	28.00	0	1,636	0.00%
2023/03/15	2	28.80	4	29.08	28.65	-2	1,612	-0.12%
2023/03/14	0	28.85	1	28.75	28.75	-1	1,571	-0.06%
2023/03/13	0	0.00	2	28.15	28.25	-2	1,521	-0.13%
2023/03/10	11	28.55	0	0.00	28.50	11	1,517	0.73%
2023/03/09	0	0.00	1	28.25	28.25	-1	1,486	-0.07%
2023/03/08	1	28.65	0	0.00	28.65	1	1,476	0.07%
2023/03/07	0	0.00	0.1	28.60	28.45	-0.1	1,491	-0.01%
2023/03/06	0	0.00	2	28.35	28.35	-2	1,459	-0.14%
2023/02/24	0	0.00	2	27.75	27.70	-2	1,587	-0.13%
2023/02/22	0.1	27.80	0	0.00	27.75	0.1	1,610	0.01%
2023/02/21	1	28.05	0	0.00	28.00	1	1,641	0.06%
2023/02/17	0	27.95	0	0.00	28.05	0	1,656	0.00%
2023/02/16	3	27.77	0	0.00	27.75	3	1,677	0.18%
2023/02/14	0	0.00	1	27.75	27.70	-1	1,789	-0.06%
2023/02/13	0	0.00	1	27.60	27.80	-1	1,843	-0.05%
2023/02/07	1	28.05	0	0.00	28.05	1	1,897	0.05%
2023/02/03	1	28.05	0	0.00	28.00	1	1,882	0.05%
2023/02/01	1	28.05	1	27.90	27.95	0	1,856	0.00%
2023/01/31	2	27.50	0.1	27.51	27.60	1.9	1,815	0.10%
2023/01/30	0	0.00	0	27.35	27.20	0	1,819	0.00%
2023/01/17	0.1	26.95	0	0.00	26.85	0.1	1,823	0.00%
2023/01/16	0	26.95	0	26.90	26.95	0	1,821	0.00%
2023/01/13	0.8	26.93	0	0.00	26.85	0.8	1,860	0.04%
2023/01/11	0.2	27.60	0	0.00	27.60	0.2	1,877	0.01%
2023/01/09	0	0.00	0	28.00	27.95	0	1,911	0.00%
2023/01/05	0	28.40	0.1	28.43	27.90	-0.1	1,978	0.00%
2023/01/04	0.1	27.95	0	0.00	28.00	0.1	2,002	0.00%
2023/01/03	0	0.00	20	27.30	27.50	-20	2,027	-0.99%
2022/12/28	2	27.45	0	0.00	27.10	2	2,140	0.09%
2022/12/27	0	27.70	0	27.70	27.60	0	2,188	0.00%
2022/12/26	0	27.50	0	0.00	27.35	0	2,216	0.00%
2022/12/22	1	27.30	0	0.00	27.30	1	2,303	0.04%
2022/12/21	0	27.05	0	0.00	26.90	0	2,412	0.00%
2022/12/20	0.1	27.25	0	0.00	26.75	0.1	2,501	0.00%
2022/12/19	0.1	27.36	0	0.00	27.30	0.1	2,631	0.00%
2022/12/16	1	27.80	0	0.00	27.55	1	2,883	0.03%
2022/12/15	3	28.20	0	0.00	28.10	3	3,731	0.08%
2022/12/12	15	28.49	0	0.00	28.35	15	3,893	0.39%
2022/12/09	22	28.90	0	0.00	28.60	22	3,901	0.56%
2022/12/07	0	0.00	15	27.92	28.00	-15	3,876	-0.39%
2022/12/05	0	0.00	3	28.58	28.65	-3	3,999	-0.08%
2022/12/01	16	28.89	1	28.90	28.75	15	4,042	0.37%
2022/11/30	0	0.00	3	28.70	28.60	-3	4,149	-0.07%
2022/11/28	1	28.15	2	28.05	28.15	-1	4,551	-0.02%
2022/11/25	0.1	28.04	9	28.10	28.00	-8.9	4,605	-0.19%
2022/11/24	15	28.50	0	0.00	28.40	15	4,640	0.32%
2022/11/23	6.1	28.67	0	0.00	28.60	6.1	4,647	0.13%
2022/11/22	9.1	28.54	3.1	28.67	28.75	6	4,647	0.13%
2022/11/21	0	0.00	0	28.20	28.15	0	4,669	0.00%
2022/11/17	0	0.00	1	28.25	28.15	-1	4,766	-0.02%
2022/11/16	0	0.00	0.1	27.90	27.70	-0.1	4,845	0.00%
2022/11/11	0	0.00	2	27.80	27.75	-2	5,232	-0.04%
2022/11/10	12	28.26	12	27.93	27.80	0	5,229	0.00%
2022/11/09	2	27.90	0	0.00	27.85	2	5,185	0.04%
2022/11/04	1	26.60	0	0.00	26.70	1	5,118	0.02%
2022/11/03	2	26.55	0	0.00	26.55	2	5,138	0.04%
2022/10/26	0	0.00	2	25.75	25.65	-2	5,352	-0.04%
2022/10/21	0	0.00	0.5	26.80	26.60	-0.5	5,405	-0.01%
2022/10/20	1.5	26.80	0	0.00	27.65	1.5	5,439	0.03%
2022/10/19	0	0.00	3	27.75	27.20	-3	5,450	-0.06%
2022/10/18	1	27.40	0.2	27.55	27.45	0.8	5,496	0.01%
2022/10/17	0.2	26.85	0	0.00	27.15	0.2	5,502	0.00%
2022/10/13	10	26.60	0	0.00	26.50	10	5,516	0.18%
2022/10/12	0.1	27.92	0	0.00	27.85	0.1	5,529	0.00%
2022/10/11	2	27.85	2	28.10	27.85	0	5,552	0.00%
2022/10/07	0	0.00	0	28.55	28.50	0	5,567	0.00%
2022/10/05	4	28.46	0	28.15	28.10	4	5,670	0.07%
2022/10/04	0.1	27.30	0	0.00	27.95	0.1	5,623	0.00%
2022/09/30	0	26.25	0	0.00	26.70	0	5,819	0.00%
2022/09/28	12	26.67	2	26.40	26.05	10	5,836	0.17%
2022/09/27	3	27.03	5	27.14	27.60	-2	5,759	-0.03%
2022/09/26	2	27.80	115	27.74	27.50	-113	5,709	-1.98%	大賣/鉅額交易
2022/09/23	4.1	30.31	3	29.70	29.30	1.1	5,662	0.02%
2022/09/22	35	31.43	33	31.47	30.40	2	5,462	0.04%
2022/09/21	2	31.23	2	31.03	31.05	0	4,633	0.00%
2022/09/14	5	30.70	0	0.00	30.95	5	4,716	0.11%
2022/09/12	0	0.00	2	31.85	31.95	-2	4,767	-0.04%
2022/09/07	5	31.20	177	31.41	31.65	-172	4,920	-3.50%	大賣/鉅額交易
2022/09/05	300	32.55	25	32.28	32.25	275	5,576	4.93%	大買/鉅額交易
2022/09/02	0	0.00	9	31.99	31.95	-9	5,255	-0.17%
2022/09/01	0	31.80	18	31.85	31.85	-18	5,214	-0.35%
2022/08/31	23	31.98	0.1	31.95	31.70	22.9	5,184	0.44%
2022/08/30	6	31.50	0	0.00	31.45	6	5,187	0.12%
2022/08/29	5	31.35	0	0.00	31.30	5	5,267	0.10%
2022/08/26	3	32.05	19	31.98	31.70	-16	5,373	-0.30%
2022/08/25	1	31.40	0	0.00	31.55	1	5,370	0.02%
2022/08/24	0	0.00	5	31.25	31.10	-5	5,343	-0.09%
2022/08/22	0	0.00	1	31.40	31.10	-1	5,227	-0.02%
2022/08/19	1	31.30	16	30.78	31.10	-15	5,150	-0.29%
2022/08/18	13	30.45	2	30.43	30.25	11	4,994	0.22%
2022/08/17	1	29.40	0	0.00	29.60	1	4,855	0.02%
2022/08/15	0	0.00	1	29.10	29.20	-1	4,859	-0.02%
2022/08/10	0	0.00	10	29.40	29.50	-10	4,931	-0.20%
2022/08/08	10	28.80	1	28.90	28.90	9	4,904	0.18%
2022/08/05	1	29.20	0	0.00	29.15	1	4,875	0.02%
2022/07/29	1	30.40	0	0.00	30.25	1	4,926	0.02%
2022/07/28	10	30.57	0	0.00	30.35	10	4,922	0.20%
2022/07/27	2	30.30	1	30.40	30.70	1	4,935	0.02%
2022/07/26	0.1	29.90	0	0.00	30.10	0.1	4,931	0.00%
2022/07/25	2	30.45	2	30.30	30.30	0	4,995	0.00%
2022/07/20	0	0.00	1	30.40	30.30	-1	5,057	-0.02%
2022/07/19	2	30.40	2.1	30.55	30.40	-0.1	5,114	0.00%
2022/07/18	2.1	29.97	2	30.15	30.05	0.1	5,147	0.00%
2022/07/15	2	30.23	4	30.28	30.35	-2	5,455	-0.04%
2022/07/14	0	0.00	1	29.60	30.15	-1	5,444	-0.02%
2022/07/13	3	29.40	1	29.55	29.25	2	5,385	0.04%
2022/07/12	0	0.00	11	29.08	29.00	-11	5,397	-0.20%
2022/07/11	1	29.35	2	29.50	29.35	-1	5,413	-0.02%
2022/07/08	10	29.17	14	29.38	29.30	-4	5,411	-0.07%
2022/07/07	4	27.61	3	27.27	27.85	1	5,260	0.02%
2022/07/06	3	26.78	0	0.00	26.30	3	5,281	0.06%
2022/07/05	1	27.05	0	0.00	26.85	1	5,355	0.02%
2022/07/04	16	26.07	0.1	26.20	26.10	15.9	5,427	0.29%
2022/07/01	0.1	27.85	0.4	27.30	27.10	-0.3	5,576	-0.01%
2022/06/29	5.2	29.81	3	29.85	30.00	2.2	5,752	0.04%
2022/06/27	0.2	30.86	0	0.00	30.95	0.2	5,961	0.00%
2022/06/23	1	30.55	0	0.00	30.65	1	6,109	0.02%
2022/06/21	6	29.55	7	30.50	30.65	-1	6,295	-0.02%
2022/06/20	6	29.48	0	0.00	29.25	6	6,334	0.09%
2022/06/17	0	0.00	3	30.28	30.25	-3	6,421	-0.05%
2022/06/16	0	0.00	1	31.30	30.55	-1	6,429	-0.02%
2022/06/15	11	32.23	14	32.67	31.10	-3	6,541	-0.05%
2022/06/14	2	31.43	2	31.35	31.50	0	5,909	0.00%
2022/06/13	0	0.00	2	30.95	31.00	-2	5,796	-0.03%
2022/06/10	0	0.00	1	31.00	31.35	-1	5,799	-0.02%
2022/06/08	0	0.00	1	31.25	31.10	-1	5,761	-0.02%
2022/06/07	2	31.10	6	31.37	31.20	-4	5,757	-0.07%
2022/06/06	2	30.35	2	30.60	31.05	0	5,689	0.00%
2022/06/02	1	30.10	13	30.07	30.20	-12	5,660	-0.21%
2022/05/24	0	0.00	2	29.15	28.95	-2	6,142	-0.03%
2022/05/20	1	29.80	3	29.70	29.45	-2	6,452	-0.03%
2022/05/19	2	29.15	1	28.85	29.15	1	6,613	0.02%
2022/05/18	1	29.20	0	0.00	29.00	1	7,061	0.01%
2022/05/17	3	29.35	0	0.00	29.35	3	7,331	0.04%
2022/05/13	0	0.00	3	29.30	29.35	-3	7,442	-0.04%
2022/05/10	0	0.00	4	28.30	28.85	-4	7,890	-0.05%
2022/05/06	1	29.45	0	0.00	29.45	1	8,404	0.01%
2022/05/05	0	0.00	1	30.15	29.80	-1	8,969	-0.01%
2022/05/04	3	29.75	0	0.00	29.75	3	9,179	0.03%
2022/05/03	1	29.90	0	0.00	29.80	1	9,301	0.01%
2022/04/29	4	31.14	10	30.85	30.55	-6	9,289	-0.06%
2022/04/28	10	30.85	1	30.50	30.65	9	9,246	0.10%
2022/04/27	0	0.00	1	30.30	30.20	-1	9,288	-0.01%
2022/04/26	0	0.00	0.1	30.15	30.10	-0.1	9,351	0.00%
2022/04/25	3	30.13	0	0.00	30.05	3	9,469	0.03%
2022/04/22	1	31.50	7	31.45	31.55	-6	9,499	-0.06%
2022/04/21	5	31.76	3	32.42	31.85	2	9,446	0.02%
2022/04/20	0	0.00	1	30.95	30.80	-1	9,101	-0.01%
2022/04/19	7	30.33	0	0.00	30.30	7	9,116	0.08%
2022/04/18	2	29.90	0.5	30.00	30.00	1.5	9,149	0.02%
2022/04/15	0.6	30.19	10	30.10	30.00	-9.4	9,124	-0.10%
2022/04/14	7	30.50	0	0.00	30.35	7	9,132	0.08%
2022/04/13	1	30.95	0	0.00	30.85	1	9,138	0.01%
2022/04/12	0	0.00	1	30.85	30.95	-1	9,159	-0.01%
2022/04/11	7	31.60	7	31.59	31.60	0	9,186	0.00%
2022/04/08	4	32.78	0	0.00	32.70	4	9,265	0.04%
2022/04/07	4	32.99	1	32.40	32.40	3	9,523	0.03%
2022/04/06	0	0.00	1	33.40	33.75	-1	9,491	-0.01%
2022/04/01	2	33.00	12	33.23	33.30	-10	9,924	-0.10%
2022/03/31	0	0.00	1	32.95	33.00	-1	10,327	-0.01%
2022/03/30	1	32.80	2	32.80	32.60	-1	10,185	-0.01%
2022/03/29	1	32.85	2	32.50	32.60	-1	10,126	-0.01%
2022/03/28	0	0.00	2.1	32.23	32.45	-2.1	10,036	-0.02%
2022/03/25	5	32.47	16	32.73	32.20	-11	9,981	-0.11%
2022/03/24	0	32.00	1	32.15	31.85	-1	9,841	-0.01%
2022/03/23	0	0.00	5	31.75	31.90	-5	9,949	-0.05%
2022/03/22	5	31.45	12	31.38	32.00	-7	10,247	-0.07%
2022/03/21	1	30.60	4	31.21	31.20	-3	10,407	-0.03%
2022/03/18	14	30.84	36	30.79	30.85	-22	10,359	-0.21%
2022/03/17	1	29.40	0	0.00	29.80	1	10,138	0.01%
2022/03/16	2	28.83	0	0.00	28.95	2	10,389	0.02%
2022/03/15	4	29.03	1	29.05	29.05	3	10,541	0.03%
2022/03/14	2	29.48	1	29.55	29.55	1	10,550	0.01%
2022/03/11	12	29.44	11	29.60	29.45	1	10,706	0.01%
2022/03/10	30	29.78	49	29.89	29.90	-19	10,718	-0.18%
2022/03/09	9	29.16	22	29.46	29.50	-13	10,676	-0.12%
2022/03/08	29	29.09	2	30.05	29.05	27	10,664	0.25%
2022/03/07	6	30.08	3	29.90	30.00	3	10,564	0.03%
2022/03/04	53	31.81	0	0.00	31.50	53	10,458	0.51%
2022/03/03	1	32.10	40	32.15	32.05	-39	10,361	-0.38%
2022/03/02	40	31.70	1	31.65	31.80	39	10,324	0.38%
2022/03/01	3	32.17	0	0.00	32.25	3	10,259	0.03%
2022/02/25	0	0.00	51	32.18	31.95	-51	10,188	-0.50%
2022/02/24	55	31.69	22	32.15	31.55	33	10,140	0.33%
2022/02/23	22	32.02	111	32.26	32.20	-89	10,039	-0.89%	大賣/
2022/02/22	111	32.11	2	31.98	31.85	109	10,012	1.09%	大買/鉅額交易
2022/02/21	41	32.55	59	32.88	33.00	-18	9,946	-0.18%
2022/02/18	4	32.78	66	32.69	33.10	-62	10,211	-0.61%
2022/02/17	54	32.19	121	32.25	31.95	-67	10,036	-0.67%	大賣/
2022/02/16	3	31.47	2	31.60	31.30	1	9,751	0.01%
2022/02/15	2	30.95	0	0.00	30.95	2	9,720	0.02%
2022/02/14	5	30.90	2	30.90	30.95	3	9,705	0.03%
2022/02/11	6	31.08	33	31.17	31.15	-27	9,663	-0.28%
2022/02/10	81	32.01	4	31.24	31.15	77	9,600	0.80%
2022/02/09	70	32.54	8	32.69	32.65	62	9,261	0.67%
2022/02/08	12	32.74	3	32.55	32.60	9	9,108	0.10%
2022/02/07	11	32.64	9	32.74	32.60	2	8,730	0.02%
2022/01/26	4	30.76	7.1	31.06	31.00	-3.1	8,149	-0.04%
2022/01/25	0.1	30.45	0.1	30.55	30.10	0	7,974	0.00%
2022/01/24	3	29.45	2	30.05	30.45	1	7,858	0.01%
2022/01/21	0	0.00	8	30.58	30.45	-8	7,872	-0.10%
2022/01/20	0	0.00	1	30.65	30.80	-1	7,963	-0.01%
2022/01/19	6	30.50	5	30.25	30.55	1	8,241	0.01%
2022/01/18	4	30.29	2	30.35	29.95	2	8,136	0.02%
2022/01/17	2	30.05	1	29.86	30.20	1	7,981	0.01%
2022/01/14	4	28.90	1	28.85	28.80	3	7,850	0.04%
2022/01/13	1	29.50	3.1	29.45	29.50	-2.1	7,834	-0.03%
2022/01/12	6	29.65	0	0.00	29.40	6	7,811	0.08%
2022/01/10	20	30.63	6	30.77	30.75	14	7,689	0.18%
2022/01/07	1	30.85	1	30.60	30.55	0	7,667	0.00%
2022/01/06	0	0.00	22	31.03	31.40	-22	7,594	-0.29%
2022/01/05	2	31.48	0	0.00	31.40	2	7,529	0.03%
2022/01/04	3.1	31.62	42	31.74	31.65	-38.9	7,477	-0.52%
2022/01/03	9.1	32.70	2	32.48	32.10	7.1	7,389	0.10%
2021/12/30	16	32.47	16	32.49	32.30	0	7,195	0.00%
2021/12/29	9.5	31.24	3	31.18	31.85	6.5	6,836	0.10%
2021/12/28	20.5	31.98	24	32.02	31.20	-3.5	6,683	-0.05%
2021/12/27	31.2	31.13	24	31.26	31.50	7.2	6,090	0.12%
2021/12/23	20	29.92	0	0.00	29.75	20	5,555	0.36%
2021/12/22	2	29.65	0	0.00	29.65	2	5,532	0.04%
2021/12/21	2	29.65	2	29.80	29.75	0	5,510	0.00%
2021/12/20	3	30.43	7	30.16	30.10	-4	5,459	-0.07%
2021/12/17	17.2	30.13	1.1	30.53	29.95	16.1	5,372	0.30%
2021/12/16	16	30.46	8.1	30.38	30.60	7.9	5,231	0.15%
2021/12/15	2.1	30.10	5	29.48	30.30	-2.9	4,845	-0.06%
2021/12/14	0	0.00	1	29.15	28.50	-1	4,519	-0.02%
2021/12/13	1	28.90	0	0.00	28.70	1	4,463	0.02%
2021/12/10	4.2	29.29	2	29.80	29.20	2.2	4,412	0.05%
2021/12/09	2	28.90	9	29.07	29.50	-7	4,100	-0.17%
2021/12/08	3	28.57	1	28.60	28.50	2	3,915	0.05%
2021/12/07	4.1	28.72	2	28.80	28.70	2.1	3,874	0.05%
2021/12/06	0	0.00	1	28.00	28.20	-1	3,713	-0.03%
2021/12/03	1	27.70	0	0.00	27.70	1	3,702	0.03%
2021/11/30	1	27.30	0	0.00	27.25	1	3,715	0.03%
2021/11/23	0	27.65	20	27.88	27.65	-20	3,677	-0.54%
2021/11/19	6	28.30	29	28.24	28.20	-23	3,632	-0.63%
2021/11/18	13	29.20	3	29.15	28.85	10	3,548	0.28%
2021/11/17	49	29.71	41	29.95	30.00	8	3,389	0.24%
2021/11/16	35	28.90	4.1	29.39	29.00	30.9	2,923	1.06%
2021/11/15	13	27.90	0	0.00	28.05	13	2,646	0.49%
2021/11/11	0	0.00	3	28.20	27.95	-3	2,625	-0.11%
2021/11/09	0.5	27.80	0	0.00	27.75	0.5	2,609	0.02%
2021/11/05	0	0.00	1	27.85	27.90	-1	2,633	-0.04%
2021/11/04	2.1	27.93	1	28.20	27.85	1.1	2,645	0.04%
2021/11/03	2	27.65	1	27.35	27.50	1	2,682	0.04%
2021/11/02	1	27.25	7	28.19	27.25	-6	2,696	-0.22%
2021/11/01	0	0.00	10	28.10	27.90	-10	2,702	-0.37%
2021/10/29	1	27.40	0	0.00	27.40	1	2,719	0.04%
2021/10/28	11	27.99	1	28.05	28.10	10	2,735	0.37%
2021/10/27	3	28.20	2	27.85	28.65	1	2,639	0.04%
2021/10/26	0	0.00	40	26.10	26.15	-40	2,335	-1.71%
2021/10/22	0	0.00	0	25.60	25.60	0	2,410	0.00%
2021/10/14	2	25.75	0	0.00	25.60	2	3,030	0.07%
2021/10/12	3	25.95	0	0.00	25.70	3	3,137	0.10%
2021/10/05	0	0.00	1	25.90	25.75	-1	3,701	-0.03%
2021/09/30	3	26.70	0	0.00	26.85	3	3,853	0.08%
2021/09/27	1	26.30	0	0.00	26.20	1	3,969	0.03%
2021/09/23	1	26.20	3	26.22	26.35	-2	4,324	-0.05%
2021/09/22	0	0.00	3	25.48	25.50	-3	4,368	-0.07%
2021/09/16	1	25.40	0	0.00	25.30	1	4,715	0.02%
2021/09/09	1	24.95	0	0.00	25.25	1	4,840	0.02%
2021/09/03	1	26.30	1	26.35	26.35	0	4,824	0.00%
2021/09/01	1	26.55	0	0.00	26.65	1	4,887	0.02%
2021/08/30	1	26.55	0	0.00	26.55	1	4,883	0.02%
2021/08/26	40	26.08	0	0.00	26.15	40	4,865	0.82%
2021/08/25	0	0.00	5	26.00	26.30	-5	4,845	-0.10%
2021/08/24	1	26.00	0	0.00	25.90	1	4,841	0.02%
2021/08/23	1	26.35	0	0.00	26.30	1	4,839	0.02%
2021/08/18	0	0.00	2	26.13	26.70	-2	4,837	-0.04%
2021/08/17	0	0.00	17	26.30	25.85	-17	4,862	-0.35%
2021/08/16	2	26.08	1	26.20	26.15	1	4,841	0.02%
2021/08/13	1	26.95	6	27.17	26.80	-5	4,820	-0.10%
2021/08/11	4	27.73	0	0.00	27.75	4	4,834	0.08%
2021/08/10	3	27.55	0	0.00	27.65	3	4,856	0.06%
2021/08/09	2	28.88	0	0.00	28.40	2	4,896	0.04%
2021/08/06	1	30.00	0	0.00	30.15	1	4,847	0.02%
2021/08/04	5.1	30.97	2	31.00	30.55	3.1	4,982	0.06%
2021/08/03	4	32.81	2	32.85	32.85	2	4,997	0.04%
2021/08/02	1	32.70	5	33.00	32.75	-4	4,961	-0.08%
2021/07/30	0	0.00	2	32.80	32.80	-2	4,976	-0.04%
2021/07/29	1	33.50	1	33.65	33.65	0	4,945	0.00%
2021/07/28	10	33.20	0	0.00	33.60	10	4,943	0.20%
2021/07/27	8	34.33	3	34.58	34.15	5	4,973	0.10%
2021/07/26	5	34.34	6	34.45	34.45	-1	5,017	-0.02%
2021/07/23	6	34.65	10	34.59	34.60	-4	5,000	-0.08%
2021/07/22	3	33.00	4	33.49	33.70	-1	4,766	-0.02%
2021/07/21	2	33.20	1	32.65	32.30	1	4,734	0.02%
2021/07/20	3	33.20	3	33.32	33.10	0	4,720	0.00%
2021/07/19	1	34.10	0	0.00	33.80	1	4,716	0.02%
2021/07/16	3	34.27	0	0.00	34.30	3	4,840	0.06%
2021/07/14	2	34.03	1	34.30	34.30	1	4,878	0.02%
2021/07/12	3	34.58	14	34.61	34.35	-11	5,099	-0.22%
2021/07/09	5	33.18	3	33.62	33.75	2	5,007	0.04%
2021/07/08	0	0.00	4	33.05	33.10	-4	5,134	-0.08%
2021/07/07	1	32.90	0	0.00	32.95	1	5,359	0.02%
2021/07/05	3	32.97	1	33.00	33.00	2	6,207	0.03%
2021/07/02	14	32.78	1	33.00	32.80	13	6,566	0.20%
2021/07/01	5	33.48	7	33.51	33.25	-2	6,693	-0.03%
2021/06/30	3	32.33	2	32.20	33.00	1	6,463	0.02%
2021/06/29	1	32.30	0.1	32.55	32.50	0.9	6,427	0.01%
2021/06/28	8	32.70	10.1	33.00	33.20	-2.1	6,428	-0.03%
2021/06/25	2	31.60	5	31.84	31.85	-3	6,265	-0.05%
2021/06/23	2	30.70	0	0.00	30.90	2	6,476	0.03%
2021/06/22	3	30.32	0	0.00	30.25	3	6,495	0.05%
2021/06/18	3	30.80	0	0.00	30.65	3	6,620	0.05%
2021/06/17	0	0.00	1	30.80	30.80	-1	6,827	-0.01%
2021/06/07	0	0.00	5	29.45	29.85	-5	7,561	-0.07%
2021/06/04	0	0.00	5	30.00	29.95	-5	7,688	-0.07%
2021/06/03	10	30.20	10.1	30.37	30.20	-0.1	7,766	0.00%
2021/06/02	6	30.33	6	30.27	30.25	0	7,978	0.00%
2021/06/01	5	30.25	0	0.00	30.25	5	8,044	0.06%
2021/05/31	3	29.85	7	29.99	30.05	-4	8,111	-0.05%
2021/05/28	2	29.70	0	0.00	29.80	2	8,167	0.02%
2021/05/25	1	29.25	0	0.00	29.00	1	8,526	0.01%
2021/05/24	1	29.05	0	0.00	29.00	1	8,556	0.01%
2021/05/20	1	28.40	0	0.00	28.40	1	8,887	0.01%
2021/05/19	2	28.70	2	28.83	28.75	0	8,966	0.00%
2021/05/18	2	28.38	0	0.00	28.60	2	8,974	0.02%
2021/05/17	0.1	26.45	6	26.28	26.00	-5.9	8,963	-0.07%
2021/05/14	0	0.00	12	28.05	27.90	-12	8,903	-0.13%
2021/05/13	5	28.05	2	28.25	27.60	3	8,870	0.03%
2021/05/12	2	28.50	17	28.75	28.15	-15	8,810	-0.17%
2021/05/11	2	30.83	30	30.99	30.70	-28	8,661	-0.32%
2021/05/10	0	0.00	23	32.11	32.20	-23	8,595	-0.27%
2021/05/07	2	31.85	2	32.00	32.80	0	8,598	0.00%
2021/05/05	5	31.83	0	0.00	31.50	5	8,546	0.06%
2021/05/04	1	31.55	21	31.92	31.95	-20	8,551	-0.23%
2021/05/03	11	33.45	6	33.38	33.10	5	8,504	0.06%
2021/04/29	4	34.63	5	34.64	34.55	-1	8,434	-0.01%
2021/04/28	2	35.03	46	35.20	34.90	-44	8,421	-0.52%
2021/04/27	6	34.69	0	34.70	34.70	6	8,426	0.07%
2021/04/23	12	34.64	1	34.75	34.70	11	8,461	0.13%
2021/04/22	0	0.00	2	34.70	34.35	-2	8,508	-0.02%
2021/04/21	9	35.19	0	0.00	35.15	9	8,401	0.11%
2021/04/20	3	35.67	1	35.55	35.50	2	8,360	0.02%
2021/04/19	5	35.99	6	35.80	35.80	-1	8,381	-0.01%
2021/04/16	6.1	36.39	7	36.25	36.40	-0.9	8,271	-0.01%
2021/04/15	13	35.86	6	36.00	35.50	7	8,043	0.09%
2021/04/14	6	34.58	0	0.00	34.95	6	7,935	0.08%
2021/04/13	9.1	36.07	10	35.79	35.35	-0.9	8,112	-0.01%
2021/04/12	24	36.58	41	36.46	36.30	-17	8,481	-0.20%
2021/04/09	8	35.38	18	35.27	35.75	-10	8,026	-0.12%
2021/04/08	37	34.78	10	35.11	34.75	27	7,714	0.35%
2021/04/07	2	33.75	9	33.23	33.50	-7	7,415	-0.09%
2021/04/06	26	32.60	10	32.70	32.70	16	7,471	0.21%
2021/04/01	13	32.20	0	0.00	32.50	13	7,490	0.17%
2021/03/31	10	31.87	0	0.00	32.15	10	7,466	0.13%
2021/03/30	1	32.15	0	0.00	32.15	1	7,427	0.01%
2021/03/29	0	0.00	22	32.45	32.55	-22	7,353	-0.30%
2021/03/26	1.1	32.65	4	32.59	32.55	-2.9	7,299	-0.04%
2021/03/24	0	0.00	8	32.84	32.90	-8	7,130	-0.11%
2021/03/23	12	32.40	8	32.54	32.50	4	7,143	0.06%
2021/03/22	27	32.94	17	33.17	33.10	10	7,072	0.14%
2021/03/19	3	32.90	10	32.78	33.10	-7	6,919	-0.10%
2021/03/18	5	32.32	0	0.00	32.30	5	6,776	0.07%
2021/03/17	0	0.00	35	31.79	31.75	-35	6,814	-0.51%
2021/03/16	13	31.67	1	31.80	31.45	12	6,874	0.17%
2021/03/15	7	31.61	1	31.60	31.55	6	6,885	0.09%
2021/03/12	7	31.71	1.1	31.76	31.85	5.9	6,983	0.08%
2021/03/11	26	32.05	1	32.10	32.00	25	7,013	0.36%
2021/03/10	6	31.74	1	31.70	31.50	5	6,863	0.07%
2021/03/09	4	30.64	1	30.50	31.15	3	6,879	0.04%
2021/03/08	7	31.54	5	31.49	30.95	2	6,870	0.03%
2021/03/05	2	31.20	1	31.40	31.20	1	6,740	0.01%
2021/03/04	5	31.15	0	0.00	31.05	5	6,719	0.07%
2021/03/03	1	31.15	4	30.63	30.90	-3	6,724	-0.04%
2021/03/02	8	31.58	8	31.46	30.80	0	6,706	0.00%
2021/02/26	5	30.95	4	31.10	31.00	1	6,577	0.02%
2021/02/25	0	0.00	20	30.90	30.60	-20	6,565	-0.30%
2021/02/24	3	30.53	23	30.65	30.55	-20	6,625	-0.30%
2021/02/23	1	31.05	1	31.25	31.00	0	6,618	0.00%
2021/02/22	3	30.75	2	30.58	30.75	1	6,583	0.02%
2021/02/19	13	30.01	1	29.95	30.05	12	6,855	0.18%
2021/02/18	0.1	29.30	0	0.00	29.40	0.1	6,968	0.00%
2021/02/17	1	28.75	1	28.85	28.85	0	7,301	0.00%
2021/02/05	0.8	28.30	0	0.00	28.05	0.8	7,608	0.01%
2021/02/04	0	0.00	12	28.20	28.30	-12	7,741	-0.16%
2021/02/01	1	27.60	1	27.75	27.75	0	8,195	0.00%
2021/01/29	4	28.14	5	28.07	28.15	-1	8,357	-0.01%
2021/01/28	0	0.00	60	27.72	27.75	-60	8,507	-0.71%
2021/01/27	5	28.05	0	0.00	28.00	5	8,800	0.06%
2021/01/26	3	27.90	8	27.75	27.75	-5	9,746	-0.05%
2021/01/25	15	27.89	0	0.00	28.10	15	10,818	0.14%
2021/01/22	2	28.05	4	28.00	28.05	-2	10,897	-0.02%
2021/01/21	11	28.31	1	27.90	27.90	10	10,893	0.09%
2021/01/20	0	0.00	3	28.50	28.30	-3	10,967	-0.03%
2021/01/19	8	29.59	0	0.00	29.30	8	10,903	0.07%
2021/01/18	21	28.79	1	28.95	28.95	20	10,850	0.18%
2021/01/15	4	29.56	3	29.37	29.05	1	10,821	0.01%
2021/01/14	16	29.86	12	30.11	30.00	4	10,774	0.04%
2021/01/13	12	29.78	0	0.00	29.60	12	10,786	0.11%
2021/01/12	8	29.91	0	0.00	29.50	8	10,775	0.07%
2021/01/11	1	30.10	3	30.13	30.15	-2	10,733	-0.02%
2021/01/08	1	30.15	0	0.00	30.15	1	10,704	0.01%
2021/01/07	7	30.46	1	30.40	30.25	6	10,648	0.06%
2021/01/06	41	31.02	11	31.02	30.55	30	10,586	0.28%
2021/01/05	21	31.49	39	32.04	32.50	-18	10,188	-0.18%
2021/01/04	1	30.95	19	30.77	30.70	-18	9,599	-0.19%
2020/12/31	1	30.50	8	30.46	30.45	-7	9,604	-0.07%
2020/12/30	12	30.89	0	0.00	30.55	12	9,554	0.13%
2020/12/29	14.3	30.55	17	30.85	30.85	-2.7	9,462	-0.03%
2020/12/28	10	30.00	0	0.00	30.30	10	9,198	0.11%
2020/12/24	1.1	29.44	1	29.80	29.35	0.1	9,071	0.00%
2020/12/23	0	0.00	2	29.15	29.35	-2	9,027	-0.02%
2020/12/18	1	29.65	30	29.45	29.65	-29	9,089	-0.32%
2020/12/17	3	29.00	5	29.01	29.40	-2	9,124	-0.02%
2020/12/15	1	28.70	30	29.18	28.70	-29	9,413	-0.31%
2020/12/14	2	29.33	1	29.40	29.40	1	9,393	0.01%
2020/12/11	9	29.27	4	29.34	29.25	5	9,501	0.05%
2020/12/10	47	30.26	6	30.45	30.10	41	9,310	0.44%
2020/12/09	0	0.00	10	30.41	30.55	-10	9,190	-0.11%
2020/12/08	33	30.80	6	30.89	30.50	27	9,173	0.29%
2020/12/07	5	30.69	2	30.88	30.60	3	9,050	0.03%
2020/12/04	11	30.61	11	30.55	30.50	0	9,006	0.00%
2020/12/03	29	30.39	21	30.50	30.35	8	8,973	0.09%
2020/12/02	1	30.20	5	30.20	30.10	-4	8,881	-0.05%
2020/12/01	29	30.02	9	30.28	30.40	20	8,891	0.22%
2020/11/30	4	30.39	1	30.20	30.20	3	8,914	0.03%
2020/11/27	0	0.00	1	30.05	30.15	-1	8,957	-0.01%
2020/11/26	2	29.90	0	0.00	29.95	2	8,987	0.02%
2020/11/25	1	29.80	0	0.00	29.90	1	9,000	0.01%
2020/11/24	1	29.85	4	30.01	29.80	-3	8,959	-0.03%
2020/11/23	7	30.25	0	0.00	30.20	7	8,953	0.08%
2020/11/20	3	30.10	4	30.13	30.10	-1	8,909	-0.01%
2020/11/19	8	30.08	11	30.25	29.95	-3	8,962	-0.03%
2020/11/18	29	30.61	14	30.81	30.50	15	9,001	0.17%
2020/11/17	2	30.73	12	30.63	30.65	-10	9,020	-0.11%
2020/11/16	37	30.55	13	30.80	30.85	24	9,131	0.26%
2020/11/13	1	29.35	4	30.21	30.25	-3	8,925	-0.03%
2020/11/12	25	29.44	0	0.00	28.95	25	8,660	0.29%
2020/11/11	2	29.23	3	29.53	29.65	-1	8,567	-0.01%
2020/11/10	7	29.19	0	0.00	29.05	7	8,443	0.08%
2020/11/09	1	29.55	2	29.25	29.30	-1	8,492	-0.01%
2020/11/06	2	29.03	6	29.02	29.00	-4	8,475	-0.05%
2020/11/05	2	28.58	2	28.53	28.50	0	8,567	0.00%
2020/11/04	4	29.23	7	28.83	28.85	-3	8,474	-0.04%
2020/11/03	13	29.70	15	29.95	29.20	-2	8,350	-0.02%
2020/11/02	8	30.23	15	30.43	30.50	-7	7,719	-0.09%
2020/10/30	5	28.10	3	28.05	27.75	2	6,659	0.03%
2020/10/29	0	0.00	13	27.18	27.60	-13	6,636	-0.20%
2020/10/28	2	28.20	2	28.35	27.55	0	6,670	0.00%
2020/10/27	0	0.00	3	27.80	27.80	-3	6,553	-0.05%
2020/10/21	1	27.95	1	27.75	27.85	0	6,609	0.00%
2020/10/20	0	0.00	5	27.60	27.50	-5	6,581	-0.08%
2020/10/16	5	27.10	0	0.00	26.75	5	6,554	0.08%
2020/10/15	0	0.00	2	27.05	27.10	-2	6,582	-0.03%
2020/10/12	0	0.00	1	27.25	26.80	-1	6,646	-0.02%
2020/10/08	4	26.96	0	0.00	27.05	4	6,641	0.06%
2020/10/07	5	26.30	11	26.10	26.15	-6	6,555	-0.09%
2020/10/06	0	0.00	1	26.10	26.00	-1	6,579	-0.02%
2020/09/30	0.1	25.65	0	0.00	25.70	0.1	6,682	0.00%
2020/09/24	1	25.70	5	26.16	25.60	-4	6,962	-0.06%
2020/09/22	4	26.83	1	27.00	26.80	3	6,990	0.04%
2020/09/21	0	0.00	1	27.70	27.70	-1	7,069	-0.01%
2020/09/18	4	27.98	0	0.00	27.55	4	7,041	0.06%
2020/09/15	1	27.05	0	0.00	27.00	1	6,526	0.02%
2020/09/14	0	0.00	9	26.80	27.15	-9	6,636	-0.14%
2020/09/11	1	26.65	2	26.55	26.55	-1	6,766	-0.01%
2020/09/10	0	0.00	1	27.35	27.25	-1	6,718	-0.01%
2020/09/09	1	27.40	2	27.35	27.35	-1	6,700	-0.01%
2020/09/08	1	27.15	10	27.05	27.30	-9	6,638	-0.14%
2020/09/07	2	27.55	0	0.00	26.80	2	6,593	0.03%
2020/09/04	2.1	27.20	0	0.00	27.20	2.1	6,566	0.03%
2020/09/03	2	27.95	0	0.00	27.80	2	6,495	0.03%
2020/09/02	0	0.00	1	27.90	28.20	-1	6,405	-0.02%
2020/09/01	10	27.95	11	28.05	27.90	-1	6,316	-0.02%
2020/08/27	3	27.48	7	28.20	27.30	-4	6,148	-0.07%
2020/08/25	1	27.55	16	27.88	27.60	-15	5,980	-0.25%
2020/08/24	14	28.07	6	27.73	28.15	8	5,854	0.14%
2020/08/21	13	27.84	42	28.65	27.85	-29	5,652	-0.51%
2020/08/20	47	26.99	10	26.85	26.65	37	5,236	0.71%
2020/08/19	4	27.60	2	27.43	27.30	2	4,917	0.04%
2020/08/18	0	0.00	5	27.20	27.20	-5	4,736	-0.11%
2020/08/17	35	26.87	50	26.81	26.80	-15	4,657	-0.32%
2020/08/14	18	26.84	2	26.88	26.80	16	4,604	0.35%
2020/08/13	40	27.64	0	0.00	27.10	40	4,536	0.88%
2020/08/12	0	0.00	2	27.65	27.65	-2	4,356	-0.05%
2020/08/11	3	26.90	6	27.16	26.75	-3	4,191	-0.07%
2020/08/10	0	0.00	1	26.55	26.45	-1	3,949	-0.03%
2020/08/07	0	0.00	21	26.35	26.50	-21	3,920	-0.54%
2020/08/06	2	25.90	13	26.13	25.90	-11	3,811	-0.29%
2020/08/05	12	25.07	0	0.00	25.10	12	3,491	0.34%
2020/08/04	0	0.00	3	25.20	25.15	-3	3,478	-0.09%
2020/08/03	0	0.00	3	24.72	24.90	-3	3,466	-0.09%
2020/07/30	3	23.90	0	0.00	24.00	3	3,441	0.09%
2020/07/28	2	23.45	0	0.00	23.10	2	3,514	0.06%
2020/07/27	5	25.00	5	24.00	23.85	0	3,490	0.00%
2020/07/22	5	24.95	0	0.00	24.85	5	3,440	0.15%
2020/07/20	0	0.00	0.7	24.65	24.65	-0.7	3,384	-0.02%
2020/07/17	0	0.00	6	23.62	23.40	-6	3,312	-0.18%
2020/07/14	0	0.00	4	24.78	24.60	-4	3,280	-0.12%
2020/07/10	1	24.60	10	24.54	24.60	-9	3,289	-0.27%
2020/07/09	0	0.00	8	25.30	24.90	-8	3,389	-0.24%
2020/07/08	3	24.80	0	0.00	24.80	3	3,345	0.09%
2020/07/07	0	0.00	11	24.52	24.40	-11	3,289	-0.33%
2020/07/06	4	25.00	0	0.00	25.15	4	3,215	0.12%
2020/07/03	0	0.00	1	24.25	24.25	-1	3,102	-0.03%
2020/07/02	0	0.00	7	24.15	24.20	-7	3,054	-0.23%
2020/07/01	7	24.54	2	24.35	24.30	5	3,012	0.17%
2020/06/30	1	23.00	7	23.84	24.10	-6	2,913	-0.21%
2020/06/23	0	0.00	0.2	22.55	22.55	-0.2	2,790	-0.01%
2020/06/19	0	0.00	1	22.40	22.55	-1	2,808	-0.04%
2020/06/18	2	23.10	0	0.00	22.20	2	2,710	0.07%
2020/06/16	0	0.00	13	21.20	21.40	-13	2,590	-0.50%
2020/06/15	0	0.00	10	20.95	20.85	-10	2,652	-0.38%
2020/06/12	0.1	20.85	0	0.00	20.85	0.1	2,679	0.01%
2020/06/11	0	0.00	1	21.50	21.25	-1	2,720	-0.04%
2020/06/10	5	21.65	0	0.00	21.70	5	2,713	0.18%
2020/06/08	0	0.00	2	22.40	22.30	-2	2,861	-0.07%
2020/06/05	0	0.00	7	22.44	22.50	-7	2,868	-0.24%
2020/06/03	0.6	21.80	2	21.60	22.00	-1.4	2,871	-0.05%
2020/06/01	0.6	21.70	0	0.00	21.85	0.6	2,847	0.02%
2020/05/21	0	0.00	2	21.50	21.60	-2	2,865	-0.07%
2020/05/20	16	21.31	0	0.00	21.35	16	2,877	0.56%
2020/05/19	1	21.10	0	0.00	21.35	1	2,968	0.03%
2020/05/15	14	20.85	1	21.70	21.10	13	2,984	0.44%
2020/05/14	2	22.20	0	0.00	21.65	2	2,942	0.07%
2020/05/13	0	0.00	5	22.30	22.35	-5	2,868	-0.17%
2020/05/08	6	21.57	0	0.00	21.80	6	2,809	0.21%
2020/05/07	0	0.00	9	21.18	21.15	-9	2,720	-0.33%
2020/05/06	2.1	20.71	0.1	20.80	20.70	2	2,704	0.08%
2020/05/04	0	0.00	3	21.08	21.05	-3	2,673	-0.11%
2020/04/28	0	0.00	3	20.57	20.65	-3	2,633	-0.11%
2020/04/27	3	20.40	0	0.00	20.40	3	2,677	0.11%
2020/04/23	1	20.25	0	0.00	20.10	1	2,682	0.04%
2020/04/21	1	19.70	0	0.00	19.65	1	2,710	0.04%
2020/04/20	2	20.20	1	20.20	20.20	1	2,737	0.04%
2020/04/17	6	20.24	0	0.00	20.05	6	2,785	0.22%
2020/04/15	1.6	20.13	0	0.00	20.05	1.6	2,762	0.06%
2020/04/14	1	20.30	4	21.00	20.50	-3	2,747	-0.11%
2020/04/13	0	0.00	4	20.00	20.45	-4	2,634	-0.15%
2020/04/09	2	19.50	0	0.00	19.55	2	2,635	0.08%
2020/04/08	0	0.00	4	19.83	19.85	-4	2,645	-0.15%
2020/04/07	4	19.50	2	19.75	19.45	2	2,639	0.08%
2020/04/06	2	19.40	0	0.00	19.50	2	2,639	0.08%
2020/04/01	0	0.00	2	19.30	19.30	-2	2,655	-0.08%
2020/03/30	0	0.00	1	18.55	19.00	-1	2,699	-0.04%
2020/03/18	1	16.40	0	0.00	16.35	1	2,846	0.04%
2020/03/17	3	17.25	1	18.00	16.90	2	2,865	0.07%
2020/03/13	1	19.75	5	19.55	19.95	-4	2,805	-0.14%
2020/03/12	3	21.83	0	0.00	21.70	3	2,722	0.11%
2020/03/11	0	0.00	1	22.70	22.90	-1	2,621	-0.04%
2020/03/10	0	0.00	2	22.48	22.85	-2	2,596	-0.08%
2020/03/09	13	22.71	0	0.00	22.60	13	2,576	0.50%
2020/03/06	0.6	23.35	0	0.00	23.35	0.6	2,563	0.02%
2020/03/03	0	0.00	1	23.45	23.45	-1	2,586	-0.04%
2020/02/21	3	24.05	0	0.00	23.95	3	2,614	0.11%
2020/02/20	2	23.75	5	23.92	23.85	-3	2,620	-0.11%
2020/02/19	1	23.10	3	23.63	23.80	-2	2,596	-0.08%
2020/02/18	1	23.05	1	23.20	23.20	0	2,569	0.00%
2020/02/17	1	22.95	5	22.85	23.00	-4	2,572	-0.16%
2020/02/14	1	23.05	3	23.10	23.05	-2	2,578	-0.08%
2020/02/13	7	23.28	9	23.26	23.15	-2	2,572	-0.08%
2020/02/12	6	22.59	0	0.00	22.60	6	2,548	0.24%
2020/02/11	0	0.00	7	22.49	22.40	-7	2,543	-0.28%
2020/02/10	1	22.30	12	22.10	22.35	-11	2,539	-0.43%
2020/02/07	1	22.90	11	22.60	22.60	-10	2,545	-0.39%
2020/02/06	5	22.79	4	23.08	23.30	1	2,554	0.04%
2020/02/05	1	22.55	6	22.53	22.50	-5	2,601	-0.19%
2020/02/04	2	22.65	0	0.00	22.75	2	2,614	0.08%
2020/02/03	3	21.95	2	22.35	22.40	1	2,640	0.04%
2020/01/30	2	23.68	2	23.78	23.55	0	2,653	0.00%
2020/01/20	0	0.00	1	25.65	25.65	-1	2,655	-0.04%
2020/01/16	1	25.30	4	25.73	25.80	-3	2,635	-0.11%
2020/01/14	2	25.25	0	0.00	25.35	2	2,601	0.08%
2020/01/13	2	25.05	1	25.10	25.20	1	2,573	0.04%
2020/01/10	0	0.00	2	24.65	24.65	-2	2,532	-0.08%
2020/01/09	1	24.30	0	0.00	24.25	1	2,510	0.04%
2020/01/08	1	24.15	0.7	24.25	24.05	0.3	2,545	0.01%
2020/01/07	5	24.85	0	0.00	24.60	5	2,553	0.20%
2020/01/02	1	25.70	0	0.00	25.65	1	2,668	0.04%
2019/12/31	1	26.00	1	25.80	25.80	0	2,651	0.00%
2019/12/27	1	26.15	0	0.00	26.00	1	2,645	0.04%
2019/12/26	2.6	26.00	1	26.15	26.10	1.6	2,653	0.06%
2019/12/24	0	0.00	10.3	25.75	25.85	-10.3	2,640	-0.39%
2019/12/23	1	25.50	0	0.00	25.50	1	2,682	0.04%
2019/12/19	1	25.65	1	25.95	25.75	0	2,690	0.00%
2019/12/18	1	25.95	9	25.94	25.90	-8	2,716	-0.29%
2019/12/17	5	25.55	11	25.78	26.00	-6	2,712	-0.22%
2019/12/16	4	25.06	0	0.00	25.20	4	2,542	0.16%
2019/12/13	0	0.00	1	24.60	24.45	-1	2,543	-0.04%
2019/12/12	7	24.76	9	24.55	24.50	-2	2,552	-0.08%
2019/12/11	10	25.10	0	0.00	24.85	10	2,554	0.39%
2019/12/10	2	25.10	1	25.10	25.00	1	2,573	0.04%
2019/12/09	0.3	25.20	0	0.00	25.10	0.3	2,594	0.01%
2019/12/06	3	25.33	0	0.00	25.10	3	2,632	0.11%
2019/12/05	1	25.40	1	25.40	25.40	0	2,668	0.00%
2019/11/26	2	25.35	1	25.30	25.30	1	2,890	0.03%
2019/11/25	0	0.00	1	25.20	25.35	-1	2,975	-0.03%
2019/11/22	0	0.00	4	25.18	25.10	-4	3,021	-0.13%
2019/11/21	1	25.35	5	25.17	25.25	-4	3,095	-0.13%
2019/11/20	1	24.95	5	25.08	25.15	-4	3,114	-0.13%
2019/11/18	6	24.94	10	24.94	25.10	-4	3,234	-0.12%
2019/11/15	0	0.00	1	24.40	24.30	-1	3,262	-0.03%
2019/11/14	0	0.00	3	24.25	24.20	-3	3,353	-0.09%
2019/11/11	4	23.79	0	0.00	23.75	4	3,777	0.11%
2019/11/08	0	0.00	1	24.40	24.40	-1	3,857	-0.03%
2019/11/07	1	24.25	0	0.00	24.10	1	4,042	0.02%
2019/11/05	7	24.61	0	0.00	24.65	7	4,378	0.16%
2019/11/04	7	24.46	3	24.78	24.85	4	4,522	0.09%
2019/11/01	1.5	23.67	0	0.00	23.85	1.5	4,556	0.03%
2019/10/31	4	23.83	1	24.10	23.80	3	4,603	0.07%
2019/10/30	1.6	24.13	0	0.00	24.25	1.6	4,649	0.03%
2019/10/29	4	24.40	0	0.00	24.15	4	4,688	0.09%
2019/10/28	19	25.15	0	0.00	24.70	19	4,713	0.40%
2019/10/25	2	25.35	1	25.30	25.35	1	4,689	0.02%
2019/10/24	1	25.05	2	25.25	25.20	-1	4,740	-0.02%
2019/10/23	1	25.10	0	0.00	25.10	1	5,075	0.02%
2019/10/22	1	25.30	0	0.00	25.35	1	5,113	0.02%
2019/10/21	0	0.00	3	25.42	25.50	-3	5,190	-0.06%
2019/10/18	1	25.25	4	25.44	25.30	-3	5,302	-0.06%
2019/10/17	2	25.10	4	25.29	25.35	-2	5,324	-0.04%
2019/10/14	13	24.85	14	24.93	24.95	-1	5,453	-0.02%
2019/10/09	0.2	25.70	5	25.75	25.65	-4.8	5,363	-0.09%
2019/10/04	0	0.00	6	26.58	26.15	-6	5,900	-0.10%
2019/10/03	0	0.00	1	26.40	26.40	-1	5,908	-0.02%
2019/10/02	4	26.20	2	26.55	26.60	2	5,923	0.03%
2019/10/01	3	25.93	0	0.00	25.90	3	5,902	0.05%
2019/09/26	2	26.85	0	0.00	26.75	2	5,850	0.03%
2019/09/23	16	26.89	0	0.00	26.80	16	5,827	0.27%
2019/09/20	6	26.46	0	0.00	26.55	6	5,942	0.10%
2019/09/19	0	0.00	3	26.55	26.60	-3	5,924	-0.05%
2019/09/18	1	26.75	0	0.00	26.65	1	5,998	0.02%
2019/09/17	8	26.84	0	0.00	26.70	8	6,068	0.13%
2019/09/16	6	26.63	3	27.15	26.55	3	6,108	0.05%
2019/09/12	1	27.20	15	27.01	27.05	-14	6,061	-0.23%
2019/09/11	1	27.05	0	0.00	27.20	1	6,057	0.02%
2019/09/10	4	27.35	0	0.00	27.25	4	6,013	0.07%
2019/09/09	22	27.68	0	0.00	27.70	22	5,964	0.37%
2019/09/06	7	28.11	0	0.00	28.15	7	5,927	0.12%
2019/09/05	2	28.45	1	28.55	28.55	1	5,869	0.02%
2019/09/04	2	28.50	0	0.00	28.55	2	5,848	0.03%
2019/09/03	3	28.60	0	0.00	28.55	3	5,846	0.05%
2019/09/02	1	28.45	0	0.00	28.65	1	5,815	0.02%
2019/08/28	6	27.69	2	28.20	27.60	4	5,675	0.07%
2019/08/27	6	27.29	0	0.00	27.65	6	5,580	0.11%
2019/08/26	3	27.25	0	0.00	26.85	3	5,536	0.05%
2019/08/22	3	28.95	0	0.00	28.45	3	5,445	0.06%
2019/08/21	1	28.20	0	0.00	28.25	1	5,355	0.02%
2019/08/20	5	28.85	1	29.05	28.30	4	5,293	0.08%
2019/08/19	6	28.87	1	28.95	28.85	5	5,210	0.10%
2019/08/16	1	28.60	2	28.65	28.65	-1	5,170	-0.02%
2019/08/15	16	28.88	1	28.65	28.75	15	5,126	0.29%
2019/08/14	0	0.00	8	28.57	28.95	-8	5,035	-0.16%
2019/08/13	1	27.85	0	0.00	27.75	1	4,835	0.02%
2019/08/12	3	29.22	0	0.00	28.75	3	4,774	0.06%
2019/08/08	2	28.15	1	28.45	28.45	1	4,616	0.02%
2019/08/07	3	28.13	4	28.61	28.05	-1	4,537	-0.02%
2019/08/06	17	27.04	0	0.00	28.30	17	4,373	0.39%
2019/08/05	2	27.35	2	27.20	27.40	0	4,279	0.00%
2019/08/02	0	0.00	2	27.55	27.15	-2	4,223	-0.05%
2019/07/30	0	0.00	1	26.80	26.45	-1	4,274	-0.02%
2019/07/26	2	27.60	0	0.00	27.40	2	4,281	0.05%
2019/07/25	3	27.93	2	27.73	27.60	1	4,335	0.02%
2019/07/23	0	0.00	10	27.30	26.85	-10	4,220	-0.24%
2019/07/17	0	0.00	1.7	26.66	26.80	-1.7	4,239	-0.04%
2019/07/16	1	26.30	2	26.50	26.15	-1	4,296	-0.02%
2019/07/15	0	0.00	5	25.60	26.15	-5	4,274	-0.12%
2019/07/12	5	26.10	0	0.00	26.00	5	4,254	0.12%
2019/07/10	8	27.03	8	25.95	25.60	0	4,243	0.00%
2019/07/08	1	25.65	3	25.67	25.75	-2	3,902	-0.05%
2019/07/04	0	0.00	1	25.45	25.25	-1	3,977	-0.03%
2019/07/02	1	25.55	0	0.00	25.70	1	4,028	0.02%
2019/07/01	2	25.63	0	0.00	25.45	2	4,028	0.05%
2019/06/27	4	26.10	14	26.06	25.25	-10	4,034	-0.25%
2019/06/26	1	25.70	2	25.63	25.70	-1	3,911	-0.03%
2019/06/25	0	0.00	3	25.67	25.35	-3	3,926	-0.08%
2019/06/24	1	25.00	1	25.25	25.30	0	3,877	0.00%
2019/06/21	2	24.55	2	24.30	24.50	0	3,881	0.00%
2019/06/12	2	23.68	34	23.62	23.60	-32	4,717	-0.68%
2019/06/06	0	0.00	4	23.05	23.05	-4	4,814	-0.08%
2019/06/05	0	0.00	3	23.15	23.10	-3	4,819	-0.06%
2019/05/30	8	22.80	0	0.00	23.20	8	5,063	0.16%
2019/05/29	0	0.00	1	22.65	22.60	-1	5,109	-0.02%
2019/05/27	0.7	23.30	0	0.00	23.15	0.7	5,149	0.01%
2019/05/24	2.4	23.38	0	0.00	23.25	2.4	5,207	0.05%
2019/05/22	0	0.00	1	24.55	24.15	-1	5,200	-0.02%
2019/05/16	0.6	24.50	0	0.00	24.30	0.6	5,180	0.01%
2019/05/15	1	25.20	3	25.20	25.05	-2	5,164	-0.04%
2019/05/14	1	24.70	2	24.65	24.80	-1	5,107	-0.02%
2019/05/13	2	24.70	0	0.00	24.55	2	5,084	0.04%
2019/05/10	1	24.00	0	0.00	24.10	1	5,034	0.02%
2019/05/08	2	24.95	0	0.00	25.35	2	4,909	0.04%
2019/05/06	20	25.35	0	0.00	25.10	20	4,785	0.42%
2019/05/03	0	0.00	3	26.20	26.40	-3	4,701	-0.06%
2019/05/02	0	0.00	11	25.97	26.25	-11	4,671	-0.24%
2019/04/30	6	25.97	1	25.75	26.00	5	4,622	0.11%
2019/04/29	0	0.00	1	25.20	25.00	-1	4,407	-0.02%
2019/04/26	4	24.85	4	25.05	25.35	0	4,409	0.00%
2019/04/25	80	25.64	50	25.15	25.15	30	4,519	0.66%
2019/04/24	5	25.40	1	25.20	25.45	4	4,551	0.09%
2019/04/22	1	25.10	3	25.18	25.10	-2	4,548	-0.04%
2019/04/19	0	0.00	3	24.40	24.20	-3	4,467	-0.07%
2019/04/18	0	0.00	1	24.60	23.90	-1	4,501	-0.02%
2019/04/17	0	0.00	1	24.65	24.55	-1	4,630	-0.02%
2019/04/16	1	24.75	0	0.00	24.50	1	4,820	0.02%
2019/04/15	0	0.00	3	24.60	24.65	-3	4,989	-0.06%
2019/04/11	1	23.90	1	23.80	23.70	0	4,911	0.00%
2019/04/10	0	0.00	1	24.15	24.10	-1	4,887	-0.02%
2019/04/09	0	0.00	2	23.70	23.85	-2	4,821	-0.04%
2019/04/08	3	23.80	1	23.70	23.75	2	4,839	0.04%
2019/04/03	2	23.50	0	0.00	23.50	2	4,805	0.04%
2019/04/02	4	23.43	0	0.00	23.40	4	4,795	0.08%
2019/04/01	0	0.00	2	23.43	23.45	-2	4,776	-0.04%
2019/03/28	13	23.02	8	22.94	22.90	5	4,701	0.11%
2019/03/27	14	23.61	68	23.57	23.50	-54	4,650	-1.16%
2019/03/26	1	23.80	39	23.51	23.40	-38	4,622	-0.82%
2019/03/25	6	23.81	2	24.05	23.75	4	4,553	0.09%
2019/03/22	6	25.38	8	24.93	24.85	-2	4,557	-0.04%
2019/03/21	2	26.40	1	26.30	26.10	1	4,316	0.02%
2019/03/20	4	25.99	2	26.05	26.05	2	4,214	0.05%
2019/03/19	4	26.38	0	0.00	26.10	4	4,218	0.09%
2019/03/18	5	26.42	11	25.82	26.50	-6	4,208	-0.14%
2019/03/15	10	25.35	0	0.00	25.15	10	4,001	0.25%
2019/03/13	0	0.00	1	25.20	25.35	-1	3,949	-0.03%
2019/03/12	0	0.00	1	25.40	25.05	-1	3,954	-0.03%
2019/03/11	1	24.80	1	24.95	24.80	0	3,997	0.00%
2019/03/08	2	24.68	3	24.63	24.75	-1	4,017	-0.02%
2019/03/07	2	25.50	3	25.00	25.10	-1	4,007	-0.02%
2019/03/06	6	25.33	3	25.67	25.70	3	3,941	0.08%
2019/03/04	5	25.20	5	24.95	25.00	0	3,847	0.00%
2019/02/27	1	24.30	0	0.00	24.55	1	3,807	0.03%
2019/02/26	2	24.55	0	0.00	24.50	2	3,815	0.05%
2019/02/25	0	0.00	2	25.30	24.95	-2	3,835	-0.05%
2019/02/21	2	25.05	21	24.90	24.80	-19	3,830	-0.50%
2019/02/20	2	24.55	2	24.50	24.50	0	3,817	0.00%
2019/02/19	20	24.55	53	24.51	24.70	-33	3,789	-0.87%
2019/02/14	2	24.98	0	0.00	24.80	2	3,805	0.05%
2019/02/13	2	24.95	5	25.00	24.95	-3	3,803	-0.08%
2019/02/11	1	24.85	5	24.80	24.90	-4	3,795	-0.11%
2019/01/30	20	24.61	0	24.60	24.60	20	3,776	0.53%
2019/01/29	1	24.40	0	0.00	24.45	1	3,774	0.03%
2019/01/28	2	24.85	1	25.05	24.90	1	3,750	0.03%
2019/01/25	1	24.70	1	24.65	24.65	0	3,756	0.00%
2019/01/24	1	24.65	0	0.00	24.65	1	3,746	0.03%
2019/01/23	0	0.00	3	24.95	24.80	-3	3,737	-0.08%
2019/01/21	0	0.00	12	25.18	25.35	-12	3,653	-0.33%
2019/01/18	1	25.30	1	25.30	25.30	0	3,642	0.00%
2019/01/17	2	25.65	9	25.65	25.30	-7	3,618	-0.19%
2019/01/16	2	25.65	2	25.93	26.10	0	3,458	0.00%
2019/01/15	10	25.23	1	25.30	25.05	9	3,279	0.27%
2019/01/14	3	25.07	10	24.70	24.85	-7	3,222	-0.22%
2019/01/11	3	25.28	0	0.00	25.10	3	3,158	0.09%
2019/01/10	0	0.00	15	25.15	25.75	-15	3,087	-0.49%
2019/01/09	52	25.48	4	25.49	25.50	48	3,015	1.59%
2019/01/08	35	24.74	8	25.22	25.45	27	2,864	0.94%
2019/01/07	13	23.79	5	24.30	24.50	8	2,643	0.30%
2019/01/04	1	22.25	0	0.00	22.70	1	2,411	0.04%
2019/01/03	1	22.80	0	0.00	22.75	1	2,429	0.04%
2019/01/02	2	23.23	2	23.23	23.00	0	2,447	0.00%
2018/12/28	1	22.75	0	0.00	22.95	1	2,429	0.04%
2018/12/27	0	0.00	1	22.90	22.90	-1	2,451	-0.04%
2018/12/22	1	22.45	0	0.00	22.55	1	2,398	0.04%
2018/12/21	0	0.00	1	22.35	22.50	-1	2,488	-0.04%
2018/12/20	1	22.70	0	0.00	22.30	1	2,499	0.04%
2018/12/19	1	23.00	1	22.80	22.70	0	2,485	0.00%
2018/12/17	1	23.30	4	23.91	23.00	-3	2,441	-0.12%
2018/12/14	2	22.95	0	0.00	23.15	2	2,315	0.09%
2018/12/13	0	0.00	1	23.25	23.05	-1	2,299	-0.04%
2018/12/12	2	23.13	1	22.75	23.00	1	2,257	0.04%
2018/12/11	3	22.85	1	22.75	22.80	2	2,201	0.09%
2018/12/10	0	0.00	5	21.55	21.55	-5	2,095	-0.24%
2018/12/07	5	21.85	0	0.00	22.15	5	2,086	0.24%
2018/12/06	2	22.05	2	21.70	21.30	0	2,067	0.00%
2018/12/05	1	21.60	1	22.15	22.25	0	2,033	0.00%
2018/12/04	8	22.81	3	22.78	22.45	5	2,034	0.25%
2018/12/03	1	22.10	0	0.00	22.10	1	1,968	0.05%
2018/11/30	1	21.85	0	0.00	21.60	1	1,946	0.05%
2018/11/29	1	21.95	0	0.00	21.45	1	1,929	0.05%
2018/11/26	0	0.00	15	20.50	20.80	-15	1,855	-0.81%
2018/11/23	0	0.00	3	20.20	20.10	-3	1,839	-0.16%
2018/11/22	0	0.00	10	21.10	20.80	-10	1,808	-0.55%
2018/11/21	0	0.00	4	20.95	21.00	-4	1,804	-0.22%
2018/11/20	3	20.65	3	20.65	20.75	0	1,819	0.00%
2018/11/16	2	19.85	0	0.00	20.05	2	1,765	0.11%
2018/11/14	0	0.00	1	19.85	19.85	-1	1,708	-0.06%
2018/11/13	5	18.85	0	0.00	19.35	5	1,723	0.29%
2018/11/12	5	19.55	0	0.00	19.20	5	1,750	0.29%
2018/11/09	16	19.72	4.5	19.71	19.80	11.5	1,791	0.64%
2018/10/29	0	0.00	1	17.25	17.20	-1	2,410	-0.04%
2018/10/25	5	17.36	0	0.00	17.15	5	2,460	0.20%
2018/10/24	0	0.00	2	18.55	18.40	-2	2,454	-0.08%
2018/10/23	1	18.45	0	0.00	18.45	1	2,473	0.04%
2018/10/19	1	18.35	1	19.10	19.10	0	2,525	0.00%
2018/10/18	0	0.00	2	19.00	18.80	-2	2,543	-0.08%
2018/10/17	0	0.00	5	18.80	18.65	-5	2,570	-0.19%
2018/10/15	7	18.17	0	0.00	18.15	7	2,671	0.26%
2018/10/11	3	18.08	0	0.00	18.00	3	3,116	0.10%
2018/10/09	2	20.18	0	0.00	20.00	2	3,134	0.06%
2018/10/08	2	20.63	1	20.70	20.60	1	3,300	0.03%
2018/10/04	1	21.60	0	0.00	21.50	1	3,714	0.03%
2018/10/03	3	22.38	0	0.00	22.10	3	3,767	0.08%
2018/10/02	6.2	22.74	0	0.00	22.50	6.2	3,818	0.16%
2018/09/28	2	23.23	1	23.20	23.30	1	3,882	0.03%
2018/09/26	0	0.00	5	22.54	22.50	-5	4,218	-0.12%
2018/09/25	0	0.00	10	22.15	22.30	-10	4,258	-0.23%
2018/09/21	0	0.00	1	22.10	21.90	-1	4,288	-0.02%
2018/09/13	1	21.40	0	0.00	21.55	1	4,511	0.02%
2018/09/12	5	21.10	0	0.00	21.15	5	4,668	0.11%
2018/09/10	3	20.85	1	20.85	20.90	2	4,725	0.04%
2018/09/06	2	22.45	10	22.55	22.25	-8	4,733	-0.17%
2018/09/03	2	22.55	20	22.50	22.50	-18	4,948	-0.36%
2018/08/31	4	22.75	0	0.00	22.85	4	5,015	0.08%
2018/08/28	3	23.10	0	0.00	22.95	3	5,366	0.06%
2018/08/27	20	23.00	12	22.88	23.00	8	5,638	0.14%
2018/08/22	2	22.05	0	0.00	21.85	2	5,857	0.03%
2018/08/21	2	22.03	0	0.00	22.10	2	5,885	0.03%
2018/08/20	56	21.52	0	0.00	21.60	56	5,914	0.95%
2018/08/17	12	22.42	0	0.00	22.15	12	5,887	0.20%
2018/08/16	0	0.00	2	21.85	22.00	-2	5,863	-0.03%
2018/08/14	5	23.56	7	23.21	23.05	-2	5,802	-0.03%
2018/08/13	5	24.03	2	23.95	23.60	3	5,750	0.05%
2018/08/09	2	26.20	0	0.00	26.05	2	5,778	0.03%
2018/08/08	3	26.95	3	26.80	26.55	0	5,753	0.00%
2018/08/06	1	27.15	0	0.00	27.15	1	5,724	0.02%
2018/08/03	12	27.58	0	0.00	27.35	12	5,726	0.21%
2018/08/01	1	26.85	0	0.00	26.80	1	5,461	0.02%
2018/07/30	0	0.00	1	27.00	26.90	-1	5,434	-0.02%
2018/07/26	0	0.00	5	26.60	26.55	-5	5,382	-0.09%
2018/07/24	5	26.75	0	0.00	26.95	5	5,343	0.09%
2018/07/23	1	26.80	12	26.70	26.55	-11	5,329	-0.21%
2018/07/20	0	0.00	3	27.10	27.05	-3	5,289	-0.06%
2018/07/18	29	28.76	2	28.80	27.90	27	5,190	0.52%
2018/07/17	0	0.00	7	27.66	27.50	-7	4,869	-0.14%
2018/07/16	3	28.00	6	27.81	28.00	-3	4,833	-0.06%
2018/07/13	11	28.16	15	28.55	28.45	-4	4,685	-0.09%
2018/07/12	5	27.78	0	0.00	27.80	5	4,325	0.12%
2018/07/11	3	27.82	2	28.20	27.50	1	4,306	0.02%
2018/07/10	0	0.00	2	27.45	27.90	-2	4,296	-0.05%
2018/07/06	1	26.70	1	26.95	27.05	0	4,281	0.00%
2018/07/05	5	27.52	12	26.92	27.00	-7	4,321	-0.16%
2018/07/04	13	28.07	6	28.00	27.90	7	4,324	0.16%
2018/07/03	1	27.10	4	27.28	27.15	-3	4,011	-0.07%
2018/07/02	2	27.00	0	0.00	26.85	2	4,016	0.05%
2018/06/29	0	0.00	6	27.25	27.25	-6	3,991	-0.15%
2018/06/27	0	0.00	5	26.40	26.10	-5	3,951	-0.13%
2018/06/25	0.3	26.70	0	0.00	26.70	0.3	3,974	0.01%
2018/06/22	1	27.50	0	0.00	27.15	1	4,015	0.02%
2018/06/21	6	27.80	3	28.10	27.95	3	3,998	0.08%
2018/06/20	0	0.00	2	26.85	27.45	-2	3,963	-0.05%
2018/06/19	0	0.00	1	27.20	27.20	-1	4,013	-0.02%
2018/06/13	1	27.75	0	0.00	27.60	1	4,174	0.02%
2018/06/12	7	27.97	1	28.10	27.85	6	4,166	0.14%
2018/06/08	1	27.80	2	28.03	27.70	-1	4,127	-0.02%
2018/06/07	7	27.94	2	27.98	27.65	5	4,144	0.12%
2018/06/06	1	27.25	0	0.00	27.35	1	4,114	0.02%
2018/06/05	6	27.48	8	27.66	27.00	-2	4,531	-0.04%
2018/06/04	6	28.02	10	28.18	28.05	-4	4,582	-0.09%
2018/06/01	3	27.03	4.4	27.26	27.35	-1.4	4,392	-0.03%
2018/05/31	0	0.00	1	26.65	26.50	-1	4,412	-0.02%
2018/05/30	1	26.00	2	25.95	25.90	-1	4,538	-0.02%
2018/05/29	1	26.35	1	26.65	26.25	0	4,596	0.00%
2018/05/28	2	26.15	1	26.10	26.05	1	4,630	0.02%
2018/05/25	0	0.00	1	25.60	25.35	-1	4,770	-0.02%
2018/05/24	0	0.00	2	25.55	25.35	-2	4,822	-0.04%
2018/05/22	5	25.97	1	25.95	25.75	4	4,910	0.08%
2018/05/21	5	25.55	4	25.33	25.70	1	5,034	0.02%
2018/05/18	5	25.64	0	0.00	25.40	5	5,176	0.10%
2018/05/17	7	25.34	4	25.88	26.10	3	5,161	0.06%
2018/05/04	0.1	24.15	0	0.00	24.10	0.1	5,637	0.00%
2018/04/27	1	23.90	0	0.00	23.70	1	6,376	0.02%
2018/04/23	2	24.85	0	0.00	24.80	2	7,302	0.03%
2018/04/20	1	25.20	2	25.20	25.20	-1	7,393	-0.01%
2018/04/19	2	25.50	0	0.00	25.50	2	7,480	0.03%
2018/04/18	4	26.00	0	0.00	25.50	4	7,755	0.05%
2018/04/16	1	26.95	0	0.00	26.60	1	8,233	0.01%
2018/04/11	1	26.85	2	26.93	26.70	-1	10,411	-0.01%
2018/04/10	0	0.00	1	25.95	26.55	-1	11,292	-0.01%
2018/04/09	1	25.45	0	0.00	25.25	1	11,603	0.01%
2018/04/03	0	0.00	0.7	25.90	25.85	-0.7	11,754	-0.01%
2018/04/02	0.3	26.65	0	0.00	26.65	0.3	11,738	0.00%
2018/03/30	1	27.30	0	0.00	27.05	1	11,829	0.01%
2018/03/29	1	27.30	1	27.00	27.00	0	11,807	0.00%
2018/03/28	1	27.00	6	26.98	27.00	-5	11,817	-0.04%
2018/03/27	0	0.00	1	27.60	27.50	-1	11,825	-0.01%
2018/03/26	1	26.70	6	26.83	26.80	-5	11,834	-0.04%
2018/03/23	1	26.55	5	26.53	26.75	-4	11,831	-0.03%
2018/03/22	0	0.00	1	27.45	27.35	-1	11,738	-0.01%
2018/03/20	0	0.00	15	27.10	27.15	-15	11,863	-0.13%
2018/03/16	2	28.35	0	0.00	28.20	2	11,875	0.02%
2018/03/14	1	28.30	1	28.10	27.95	0	11,906	0.00%
2018/03/12	2	28.60	4	28.44	28.35	-2	11,841	-0.02%
2018/03/09	22	29.80	21	29.38	29.20	1	11,816	0.01%
2018/03/08	6	28.81	1	28.95	28.75	5	11,452	0.04%
2018/03/07	1	28.60	2	28.28	28.50	-1	11,450	-0.01%
2018/03/06	1	28.70	1	28.95	28.75	0	11,513	0.00%
2018/03/05	5	28.86	1	28.45	28.45	4	11,389	0.04%
2018/03/01	1	28.00	2	27.88	27.95	-1	11,737	-0.01%
2018/02/27	2	28.08	4	28.05	27.80	-2	11,967	-0.02%
2018/02/26	0	0.00	1	27.00	27.00	-1	12,038	-0.01%
2018/02/22	1	27.15	1	27.10	27.25	0	11,994	0.00%
2018/02/21	2	26.50	2	26.95	27.50	0	11,995	0.00%
2018/02/12	2	25.45	0	0.00	25.45	2	11,913	0.02%
2018/02/08	2	25.18	0	0.00	25.10	2	11,927	0.02%
2018/02/07	5	25.80	0	0.00	25.25	5	11,965	0.04%
2018/02/06	5	25.37	16	25.73	25.10	-11	12,043	-0.09%
2018/02/05	12	27.04	1	27.05	27.40	11	12,214	0.09%
2018/02/02	5	27.90	1	27.85	27.95	4	12,207	0.03%
2018/02/01	1	28.65	0	0.00	27.95	1	12,226	0.01%
2018/01/31	1	28.10	2	27.73	28.10	-1	12,282	-0.01%
2018/01/29	2	28.25	2	28.15	28.40	0	12,159	0.00%
2018/01/26	1	28.20	9	28.11	27.70	-8	12,089	-0.07%
2018/01/25	6	28.58	2	28.13	28.10	4	11,968	0.03%
2018/01/24	4	28.90	15	28.89	29.30	-11	11,793	-0.09%
2018/01/23	3	29.38	25	29.30	29.05	-22	11,701	-0.19%
2018/01/22	19	31.07	2	31.13	30.30	17	11,422	0.15%
2018/01/19	12	30.36	8	30.46	30.70	4	11,212	0.04%
2018/01/18	2	29.95	0	0.00	29.35	2	10,752	0.02%
2018/01/17	0	0.00	1	29.30	29.45	-1	10,698	-0.01%
2018/01/16	1	29.90	1	30.10	29.50	0	10,612	0.00%
2018/01/15	1	29.70	0	0.00	29.35	1	10,510	0.01%
2018/01/12	3	30.35	4	30.43	30.05	-1	10,468	-0.01%
2018/01/11	1	29.75	19	29.74	29.55	-18	10,156	-0.18%
2018/01/10	11	29.60	1	29.25	29.10	10	9,979	0.10%
2018/01/09	10	29.76	8.3	29.80	30.20	1.7	9,679	0.02%
2018/01/08	20	31.07	19	30.82	30.60	1	9,315	0.01%
2018/01/05	30	30.88	35	30.75	31.20	-5	8,612	-0.06%
2018/01/04	30	28.22	44.3	27.78	28.95	-14.3	7,454	-0.19%
2018/01/03	34	26.53	14	26.66	26.35	20	6,544	0.31%
2018/01/02	10	25.51	9	25.80	25.95	1	6,204	0.02%