緯創 (3231)-華南永昌-內壢券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
111.0
漲跌
▼3.5
漲幅
-3.06%
成交量
52,190張
產業
上市電腦週邊類股
2553人加入追蹤

立即追蹤
本地時間:14:30

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

緯創 (3231)籌碼相關－華南永昌-內壢券商分點個股進出

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-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	24.1	111.88	4.1	113.71	111.00	20	86,165	0.02%
2024/05/02	18	112.44	21	114.31	114.50	-3	87,795	0.00%
2024/04/30	3.1	113.68	12	113.92	113.50	-8.9	88,654	-0.01%
2024/04/29	15.1	114.50	35	114.54	114.00	-19.9	90,496	-0.02%
2024/04/26	8.1	113.02	42	113.54	113.00	-33.9	94,369	-0.04%
2024/04/25	22.1	112.53	15	113.67	112.00	7.1	98,203	0.01%
2024/04/24	12.2	114.82	344	116.87	115.50	-331.8	98,635	-0.34%	大賣/鉅額交易
2024/04/23	143	110.96	4.1	110.27	111.00	138.9	98,685	0.14%	大買/鉅額交易
2024/04/22	225.3	111.18	9.2	111.19	108.50	216.1	98,941	0.22%	大買/鉅額交易
2024/04/19	56.9	114.63	79.1	116.53	115.00	-22.2	99,484	-0.02%
2024/04/18	7.1	116.01	18	116.17	118.00	-11	100,151	-0.01%
2024/04/17	57.7	114.00	9.1	115.60	114.50	48.6	100,628	0.05%
2024/04/16	81.3	114.99	13.2	115.09	114.00	68.1	99,977	0.07%
2024/04/15	25.7	119.86	12.2	119.88	119.50	13.6	99,746	0.01%
2024/04/12	18.2	123.23	14	124.79	122.50	4.2	99,486	0.00%
2024/04/11	62.5	124.14	14	124.04	123.00	48.5	98,973	0.05%
2024/04/10	19	125.92	18.3	127.16	125.50	0.7	98,514	0.00%
2024/04/09	84.7	127.47	18.2	126.64	126.00	66.6	97,978	0.07%
2024/04/08	15.6	130.74	9.1	131.34	132.00	6.5	97,472	0.01%
2024/04/03	25.9	127.68	137.2	128.13	129.50	-111.3	97,382	-0.11%	大賣/鉅額交易
2024/04/02	11	124.09	10	124.50	125.00	1	95,006	0.00%
2024/04/01	13	124.23	9.1	123.11	122.50	3.9	94,296	0.00%
2024/03/29	14.1	124.81	124.3	124.58	125.00	-110.2	93,180	-0.12%	大賣/鉅額交易
2024/03/28	9.5	119.54	13	119.35	120.50	-3.5	90,381	0.00%
2024/03/27	13.1	116.58	3.5	117.09	117.00	9.7	90,264	0.01%
2024/03/26	102.3	117.75	19	117.50	117.00	83.3	91,006	0.09%	大買/
2024/03/25	17	123.29	7.1	123.28	122.00	9.9	90,863	0.01%
2024/03/22	15.5	123.12	77.6	123.53	123.00	-62.1	91,132	-0.07%
2024/03/21	7.1	120.79	12	121.17	120.50	-4.9	90,520	-0.01%
2024/03/20	98.1	121.80	23.4	120.95	120.00	74.7	90,895	0.08%
2024/03/19	42.1	121.50	26	122.25	122.50	16.1	90,127	0.02%
2024/03/18	10	119.40	8	119.75	120.00	2	89,597	0.00%
2024/03/15	9	118.83	15.2	117.89	119.50	-6.2	89,472	-0.01%
2024/03/14	15.1	114.80	11	115.55	115.50	4.1	88,677	0.00%
2024/03/13	84.6	117.38	18	118.17	116.50	66.6	88,539	0.08%
2024/03/12	17.1	121.62	19.7	121.99	122.50	-2.6	87,599	0.00%
2024/03/11	44.3	121.16	48.8	122.57	121.00	-4.5	86,981	-0.01%
2024/03/08	15	116.63	40	116.84	116.00	-25	84,658	-0.03%
2024/03/07	40.3	117.95	16.4	116.68	116.00	23.9	84,305	0.03%
2024/03/06	69.2	119.91	26.1	119.46	119.50	43.1	84,380	0.05%
2024/03/05	35.1	121.62	128	121.31	121.50	-92.9	84,705	-0.11%	大賣/
2024/03/04	46	118.02	10	117.40	116.50	36	83,596	0.04%
2024/03/01	9	118.33	19.1	118.34	118.00	-10.1	82,963	-0.01%
2024/02/29	10	114.05	0.7	115.00	115.50	9.4	82,639	0.01%
2024/02/27	66.2	113.37	19.4	113.38	113.50	46.9	82,161	0.06%
2024/02/26	11.1	116.51	25	116.70	117.00	-13.9	81,520	-0.02%
2024/02/23	38.6	119.28	15.6	120.53	116.00	23	82,394	0.03%
2024/02/22	63.1	120.81	53	121.43	119.00	10.1	82,377	0.01%
2024/02/21	18.3	118.37	12	118.92	118.50	6.2	81,420	0.01%
2024/02/20	79.4	121.35	11	122.00	122.00	68.4	80,732	0.08%
2024/02/19	16.3	124.15	73.5	125.02	122.50	-57.2	80,311	-0.07%
2024/02/16	40.5	126.95	24.2	128.75	126.00	16.2	80,523	0.02%
2024/02/15	45.1	132.70	85	131.39	130.50	-39.9	79,728	-0.05%
2024/02/05	33.8	123.31	40.7	123.37	124.50	-7	78,923	-0.01%
2024/02/02	153.6	119.24	73.2	119.14	120.00	80.4	78,367	0.10%	大買/
2024/02/01	4.1	114.04	3	114.17	115.00	1.1	78,456	0.00%
2024/01/31	21.2	115.09	6.1	115.17	114.50	15.1	81,131	0.02%
2024/01/30	15.2	118.20	26.2	118.61	118.00	-11	80,957	-0.01%
2024/01/29	19	115.53	18.6	115.30	116.50	0.4	80,092	0.00%
2024/01/26	6.4	112.69	21.6	113.15	113.00	-15.2	79,717	-0.02%
2024/01/25	70.7	117.69	43.1	116.37	115.00	27.6	79,371	0.03%
2024/01/24	7.3	116.46	10.2	115.45	116.00	-2.9	77,578	0.00%
2024/01/23	19.2	116.18	19.9	116.43	117.00	-0.7	77,090	0.00%
2024/01/22	29.3	115.05	44.9	116.31	116.50	-15.6	75,750	-0.02%
2024/01/19	27.1	103.32	111.6	103.74	107.00	-84.5	72,889	-0.12%	大賣/
2024/01/18	23.3	96.52	25	97.40	97.70	-1.7	69,445	0.00%
2024/01/17	50.5	99.06	28	99.39	97.90	22.5	69,404	0.03%
2024/01/16	26	98.78	3	98.60	98.60	23	69,586	0.03%
2024/01/15	29.2	99.75	15.2	99.00	98.60	14	69,770	0.02%
2024/01/12	31	99.12	19.6	99.01	99.50	11.5	69,377	0.02%
2024/01/11	23	96.69	106.1	96.13	97.60	-83.1	68,947	-0.12%	大賣/
2024/01/10	15.1	94.65	35	94.63	94.50	-19.9	70,996	-0.03%
2024/01/09	45.2	95.17	40.1	95.84	94.00	5.1	72,328	0.01%
2024/01/08	21.3	94.58	30	95.13	94.40	-8.7	72,025	-0.01%
2024/01/05	9	94.00	12	93.97	93.60	-3	72,968	0.00%
2024/01/04	64.2	94.24	19	95.15	94.20	45.2	74,314	0.06%
2024/01/03	9.3	93.24	21.5	93.52	93.50	-12.2	76,970	-0.02%
2024/01/02	33.5	95.37	2.8	96.96	93.70	30.7	77,612	0.04%
2023/12/29	71.9	97.84	70.2	98.38	98.60	1.7	76,858	0.00%
2023/12/28	24.2	96.58	55.4	96.85	95.90	-31.2	76,126	-0.04%
2023/12/27	6.1	96.58	2	96.60	96.70	4.1	77,213	0.01%
2023/12/26	6.3	96.79	68.6	96.65	97.00	-62.3	79,699	-0.08%
2023/12/25	26.3	96.70	71.1	96.46	96.60	-44.8	80,972	-0.06%
2023/12/22	32	94.84	10	94.66	94.20	22	80,706	0.03%
2023/12/21	26.1	93.68	43.2	95.04	95.20	-17.1	80,789	-0.02%
2023/12/20	30	94.31	179	93.27	94.20	-149	80,167	-0.19%	大賣/鉅額交易
2023/12/19	151.3	92.66	139	93.48	92.00	12.3	79,775	0.02%	大買/大賣/
2023/12/18	163.1	92.43	3	92.60	92.30	160.1	80,271	0.20%	大買/鉅額交易
2023/12/15	11.2	92.90	8.2	92.40	91.60	3	81,153	0.00%
2023/12/14	22.6	93.83	24	93.48	93.10	-1.4	81,709	0.00%
2023/12/13	38.1	92.92	55.1	92.42	92.90	-17	81,924	-0.02%
2023/12/12	33.1	90.75	201	91.73	90.50	-167.9	82,288	-0.20%	大賣/鉅額交易
2023/12/11	8	91.83	1	92.00	91.80	7	83,190	0.01%
2023/12/08	2.1	93.24	13	93.19	92.60	-10.9	83,663	-0.01%
2023/12/07	142.2	91.73	22	92.88	93.40	120.2	84,174	0.14%	大買/鉅額交易
2023/12/06	9.3	91.07	20.1	90.87	91.20	-10.8	85,906	-0.01%
2023/12/05	53.7	89.49	18	89.42	89.20	35.7	86,114	0.04%
2023/12/04	113.2	92.83	7	91.90	91.30	106.2	86,032	0.12%	大買/鉅額交易
2023/12/01	11.1	90.94	130.2	90.90	92.80	-119.1	86,253	-0.14%	大賣/鉅額交易
2023/11/30	219.4	91.80	12	91.63	91.50	207.4	86,241	0.24%	大買/鉅額交易
2023/11/29	15	93.30	5.1	93.22	93.30	9.9	86,498	0.01%
2023/11/28	9.2	92.27	2	92.45	92.50	7.2	88,159	0.01%
2023/11/27	11.4	93.27	32.2	93.37	92.70	-20.8	90,725	-0.02%
2023/11/24	3	95.24	19	95.79	96.00	-16	91,275	-0.02%
2023/11/22	74.6	98.34	2.1	97.73	97.60	72.5	94,745	0.08%
2023/11/21	23.1	102.63	11.2	103.00	102.50	11.9	97,250	0.01%
2023/11/20	37	99.44	108	98.71	99.70	-71	100,938	-0.07%	大賣/
2023/11/17	127	99.39	25	99.08	99.00	102	102,125	0.10%	大買/鉅額交易
2023/11/16	7	99.09	15.7	99.09	99.00	-8.7	103,972	-0.01%
2023/11/15	7.2	100.04	486	99.85	99.00	-478.8	105,424	-0.45%	大賣/鉅額交易
2023/11/14	16.2	98.77	6	98.30	98.10	10.2	108,376	0.01%
2023/11/13	124.2	100.33	123.2	99.95	100.00	1	112,049	0.00%	大買/大賣/
2023/11/10	21.2	96.86	5	96.52	98.10	16.2	113,658	0.01%
2023/11/09	55	99.01	21.3	98.95	98.60	33.7	114,264	0.03%
2023/11/08	184.2	99.54	225	98.96	97.30	-40.9	115,887	-0.04%	大買/大賣/
2023/11/07	136	92.92	132	93.45	93.40	4	115,130	0.00%	大買/大賣/
2023/11/06	28.1	92.13	16.1	93.20	92.10	11.9	118,831	0.01%
2023/11/03	17.3	92.08	3	93.17	91.20	14.3	121,725	0.01%
2023/11/02	4	92.90	12.1	93.40	92.80	-8.1	126,175	-0.01%
2023/11/01	3.2	90.09	4.5	89.48	89.50	-1.3	127,805	0.00%
2023/10/31	11.1	91.74	14.1	91.86	89.40	-3	132,840	0.00%
2023/10/30	19.4	95.10	39	94.93	93.70	-19.6	134,868	-0.01%
2023/10/27	50.2	95.37	28	96.29	94.30	22.2	138,647	0.02%
2023/10/26	3.1	93.26	8	93.04	93.20	-4.9	140,010	0.00%
2023/10/25	17.6	95.93	7	95.86	95.30	10.6	142,461	0.01%
2023/10/24	24.1	93.93	26.2	95.00	96.20	-2.1	142,120	0.00%
2023/10/23	15	92.28	19.4	92.76	92.50	-4.4	141,242	0.00%
2023/10/20	4.1	91.02	10	91.40	91.40	-5.9	141,005	0.00%
2023/10/19	19.1	90.78	22	91.14	91.70	-2.9	140,393	0.00%
2023/10/18	29.5	90.95	36.1	90.69	91.00	-6.6	139,872	0.00%
2023/10/17	88.4	96.12	20	96.07	94.70	68.4	137,104	0.05%
2023/10/16	13.3	98.28	3	99.50	98.00	10.3	135,942	0.01%
2023/10/13	44.3	99.45	13	99.19	99.10	31.3	135,724	0.02%
2023/10/12	9.1	101.20	16	102.53	102.50	-6.9	134,759	-0.01%
2023/10/11	255.3	100.77	121.2	106.60	98.20	134.1	134,082	0.10%	大買/大賣/鉅額交易
2023/10/06	72.1	108.17	12	108.46	108.50	60.1	134,437	0.04%
2023/10/05	6	107.08	6	106.50	107.00	0	136,130	0.00%
2023/10/04	15	105.17	5	105.00	106.00	10	137,219	0.01%
2023/10/03	19.1	109.99	15.7	108.95	108.00	3.5	137,686	0.00%
2023/10/02	4.7	110.79	34.8	109.02	111.00	-30.2	138,259	-0.02%
2023/09/28	18.1	103.80	8	103.63	101.50	10.1	137,680	0.01%
2023/09/27	9	102.11	2	102.75	103.00	7	137,943	0.01%
2023/09/26	4	101.75	7	102.86	101.50	-3	138,726	0.00%
2023/09/25	17	102.56	32	102.38	103.00	-15	139,770	-0.01%
2023/09/22	12	101.54	16	100.93	102.50	-4	141,561	0.00%
2023/09/21	22	99.66	15	98.43	100.50	7	142,708	0.00%
2023/09/20	27.2	100.65	29.1	100.11	98.70	-1.9	143,098	0.00%
2023/09/19	39.4	98.77	34	99.26	98.40	5.4	143,234	0.00%
2023/09/18	18.1	100.98	12	101.04	101.00	6.1	143,749	0.00%
2023/09/15	8.1	106.12	10.5	106.71	104.50	-2.4	145,515	0.00%
2023/09/14	14	106.00	38	106.21	106.00	-24	145,823	-0.02%
2023/09/13	28.2	101.75	18	102.17	102.00	10.2	145,987	0.01%
2023/09/12	32.4	102.21	33	102.80	102.00	-0.6	147,817	0.00%
2023/09/11	21	102.92	14.6	102.42	102.50	6.4	149,199	0.00%
2023/09/08	10.2	110.15	7.1	110.00	109.00	3.2	149,315	0.00%
2023/09/07	16	111.16	2	112.00	110.00	14	150,140	0.01%
2023/09/06	12	113.79	29	113.60	113.50	-17	151,328	-0.01%
2023/09/05	15.1	111.17	6.3	111.79	112.50	8.8	152,889	0.01%
2023/09/04	19.5	111.33	18	112.25	112.50	1.5	153,207	0.00%
2023/09/01	41.5	112.65	19.4	114.64	109.00	22	153,384	0.01%
2023/08/31	15.2	111.03	26.2	113.76	117.00	-11	151,878	-0.01%
2023/08/30	16.1	112.56	22	112.66	112.00	-5.9	150,388	0.00%
2023/08/29	14.1	110.08	16.1	111.44	109.50	-2	152,731	0.00%
2023/08/28	39.4	108.76	26.1	108.75	109.50	13.3	153,126	0.01%
2023/08/25	94.1	112.57	21	112.40	111.00	73.1	155,577	0.05%
2023/08/24	333.6	128.32	41.1	127.59	122.50	292.5	153,948	0.19%	大買/鉅額交易
2023/08/23	12.2	125.94	18	125.64	127.50	-5.8	151,950	0.00%
2023/08/22	19	125.16	23	125.48	123.50	-4	154,442	0.00%
2023/08/21	10.1	120.80	29.3	121.97	121.00	-19.1	155,205	-0.01%
2023/08/18	92.5	122.08	39	119.65	120.50	53.5	154,552	0.03%
2023/08/17	73.8	127.95	37.9	129.15	129.00	35.9	151,273	0.02%
2023/08/16	23	120.17	25.1	121.17	128.00	-2.1	147,325	0.00%
2023/08/15	15.2	118.49	11	119.09	116.50	4.2	145,781	0.00%
2023/08/14	29.8	111.00	16.4	111.23	111.50	13.4	144,619	0.01%
2023/08/11	25.9	116.95	15	116.87	115.00	10.9	141,921	0.01%
2023/08/10	21.7	114.36	14.8	114.93	113.50	7	140,567	0.00%
2023/08/09	35.9	121.95	11.1	121.54	120.00	24.8	137,269	0.02%
2023/08/08	109.2	129.82	66	129.84	129.00	43.2	136,528	0.03%	大買/
2023/08/07	12.1	122.55	28.3	123.19	125.00	-16.1	131,929	-0.01%
2023/08/04	36.5	115.18	49.1	114.05	114.00	-12.6	130,249	-0.01%
2023/08/02	57.2	128.46	17.3	125.67	121.50	39.9	125,410	0.03%
2023/08/01	32.3	132.17	33.8	132.58	135.00	-1.5	123,181	0.00%
2023/07/31	51.1	149.36	24.1	151.07	141.50	27	119,189	0.02%
2023/07/28	34.5	153.64	19.1	153.24	157.00	15.4	117,057	0.01%
2023/07/27	8.2	154.69	3	156.33	154.00	5.2	114,413	0.00%
2023/07/26	3	156.36	11.3	154.78	156.50	-8.3	115,335	-0.01%
2023/07/25	29.6	157.55	7	158.93	152.00	22.6	115,259	0.02%
2023/07/24	8.1	153.52	4.4	151.99	158.00	3.7	115,382	0.00%
2023/07/21	4.2	142.89	12.4	141.71	147.50	-8.2	115,512	-0.01%
2023/07/20	4	133.25	2.5	134.12	134.50	1.6	115,954	0.00%
2023/07/19	5.2	129.31	9.2	128.44	128.00	-3.9	116,322	0.00%
2023/07/18	1.3	131.78	8	137.73	133.00	-6.7	116,878	-0.01%
2023/07/17	6.2	140.54	4.3	140.11	139.50	2	117,000	0.00%
2023/07/14	13.2	134.47	59.5	136.69	142.00	-46.3	118,026	-0.04%
2023/07/13	43.6	133.04	139.4	134.77	132.00	-95.8	117,676	-0.08%	大賣/
2023/07/12	36.3	120.69	34.7	122.00	124.00	1.6	114,566	0.00%
2023/07/11	12	109.46	25.2	111.16	113.00	-13.2	112,635	-0.01%
2023/07/10	10.1	105.14	13	104.92	103.00	-2.9	111,414	0.00%
2023/07/07	21.3	106.76	22	107.68	106.00	-0.7	110,867	0.00%
2023/07/06	12.4	106.89	22	107.41	105.50	-9.6	109,008	-0.01%
2023/07/05	23.2	102.17	13.3	102.62	102.50	9.9	107,848	0.01%
2023/07/04	10.1	102.00	26.2	102.19	105.00	-16.1	106,113	-0.02%
2023/07/03	21.3	96.14	12	96.52	95.70	9.3	105,150	0.01%
2023/06/30	28	87.92	20	88.43	90.80	8	104,322	0.01%
2023/06/29	37	81.67	82	82.76	83.60	-45	103,396	-0.04%
2023/06/28	9	81.52	9.2	81.05	78.70	-0.2	101,949	0.00%
2023/06/27	24.2	80.67	9.1	79.70	79.60	15.1	100,933	0.01%
2023/06/26	16	81.28	15.1	82.85	82.80	0.9	100,256	0.00%
2023/06/21	17.2	81.90	18.8	82.61	84.10	-1.6	99,270	0.00%
2023/06/20	30	77.12	22.2	77.84	77.70	7.8	97,590	0.01%
2023/06/19	22.1	79.51	24	80.09	78.40	-1.9	96,478	0.00%
2023/06/16	19.1	81.06	25.2	81.10	80.20	-6.1	95,723	-0.01%
2023/06/15	41	79.79	26.1	79.46	80.20	14.9	93,255	0.02%
2023/06/14	10.2	75.91	36	76.05	76.70	-25.8	90,825	-0.03%
2023/06/13	13	71.91	12.3	71.80	71.80	0.7	87,985	0.00%
2023/06/12	11.2	71.50	9	71.91	70.70	2.2	86,804	0.00%
2023/06/09	30	71.50	30.1	71.84	73.00	-0.1	84,944	0.00%
2023/06/08	17.1	68.61	26	68.65	68.00	-8.9	82,605	-0.01%
2023/06/07	31.3	69.34	28	69.60	68.60	3.3	81,273	0.00%
2023/06/06	13.1	70.88	23.6	70.91	70.60	-10.5	79,813	-0.01%
2023/06/05	13.1	71.46	4.1	70.75	71.00	9	79,062	0.01%
2023/06/02	63.1	72.70	47.1	74.37	71.10	16	77,459	0.02%
2023/06/01	1.1	69.04	18	67.41	69.40	-16.9	73,617	-0.02%
2023/05/31	22.2	66.32	6.1	66.48	66.70	16.1	71,367	0.02%
2023/05/30	30.2	68.24	18.2	67.45	66.30	12	66,044	0.02%
2023/05/29	45.3	67.46	30.1	68.35	68.00	15.2	63,640	0.02%
2023/05/26	49.3	65.04	42	66.28	65.00	7.3	60,859	0.01%
2023/05/25	21	60.35	62.1	61.34	61.70	-41.1	56,693	-0.07%
2023/05/24	12	55.52	11	55.75	56.10	1	53,445	0.00%
2023/05/23	3	53.27	2	53.30	53.60	1	51,926	0.00%
2023/05/22	2	53.10	2	52.75	52.70	0	50,829	0.00%
2023/05/19	5.1	52.60	14	52.87	53.20	-9	49,902	-0.02%
2023/05/18	6	50.97	19.1	50.96	50.60	-13.1	48,118	-0.03%
2023/05/17	2	49.53	9	49.52	49.45	-7	46,770	-0.01%
2023/05/16	2	48.30	3	48.62	48.45	-1	45,829	0.00%
2023/05/15	6	49.52	10	48.92	48.50	-4	44,747	-0.01%
2023/05/12	21	47.54	26	49.55	50.10	-5	43,504	-0.01%
2023/05/11	1	47.60	2	47.78	47.50	-1	40,848	0.00%
2023/05/10	4.1	48.08	1	48.00	48.10	3.1	40,176	0.01%
2023/05/09	1	49.45	1.2	48.87	50.00	-0.2	39,277	0.00%
2023/05/08	2	51.10	13.3	49.93	49.90	-11.3	38,509	-0.03%
2023/05/05	2.1	49.66	43	49.17	49.15	-40.9	37,793	-0.11%
2023/05/04	46	49.50	4	49.51	49.55	42	37,416	0.11%
2023/05/03	17	49.04	6	48.99	48.95	11	36,729	0.03%
2023/05/02	9	49.11	13.3	49.29	50.10	-4.3	36,394	-0.01%
2023/04/28	8.1	46.20	5	46.25	46.50	3.1	35,295	0.01%
2023/04/27	2	45.58	3.1	45.86	46.00	-1.1	34,667	0.00%
2023/04/26	1	44.59	12.2	44.62	45.00	-11.1	33,828	-0.03%
2023/04/25	10.1	44.15	3	43.62	43.70	7.1	32,985	0.02%
2023/04/24	3	45.83	11.2	46.03	46.20	-8.2	31,630	-0.03%
2023/04/21	4	44.55	8.6	44.56	44.50	-4.6	30,785	-0.01%
2023/04/20	5.1	45.43	4	45.81	45.80	1.1	29,599	0.00%
2023/04/19	4	45.52	19.5	46.24	45.65	-15.5	28,817	-0.05%
2023/04/18	1.2	43.29	0	0.00	43.45	1.2	27,272	0.00%
2023/04/17	5	44.26	4	44.33	44.20	1	26,654	0.00%
2023/04/14	10.2	44.02	1.2	45.12	43.95	9	26,180	0.03%
2023/04/13	16.1	44.85	20.3	44.43	44.45	-4.2	25,236	-0.02%
2023/04/12	4	44.90	9.1	45.15	45.15	-5.1	24,386	-0.02%
2023/04/11	5	43.35	3	43.20	43.45	2	23,306	0.01%
2023/04/10	26.1	41.97	11	42.44	43.40	15.1	22,753	0.07%
2023/04/07	5.1	40.65	4.4	40.65	40.60	0.7	21,414	0.00%
2023/04/06	2	40.70	13.4	41.24	41.40	-11.4	20,966	-0.05%
2023/03/31	9.5	41.52	12.5	41.70	41.85	-3	20,410	-0.01%
2023/03/30	17	40.66	25.7	41.17	41.60	-8.7	19,804	-0.04%
2023/03/29	29.2	39.22	11.2	39.43	39.55	18	18,541	0.10%
2023/03/28	12.4	39.63	20	39.75	39.40	-7.6	18,323	-0.04%
2023/03/27	10	40.90	24.1	40.80	41.20	-14.1	18,137	-0.08%
2023/03/24	7.4	39.13	28	39.51	40.00	-20.6	17,776	-0.12%
2023/03/23	8.1	39.24	22.1	39.34	39.65	-14.1	16,814	-0.08%
2023/03/22	10.1	37.73	8	38.07	38.20	2.1	15,790	0.01%
2023/03/21	3.1	37.36	14	37.25	37.55	-11	15,307	-0.07%
2023/03/20	13.1	35.74	3	35.42	35.90	10.1	14,354	0.07%
2023/03/17	7.2	34.91	9	34.94	34.95	-1.8	14,196	-0.01%
2023/03/16	3.2	34.51	1.3	34.48	34.55	2	13,982	0.01%
2023/03/15	6.2	34.68	15.4	34.45	34.50	-9.2	13,837	-0.07%
2023/03/14	0	0.00	3	33.60	33.55	-3	13,442	-0.02%
2023/03/13	1	32.85	11	33.15	33.65	-10	13,450	-0.07%
2023/03/10	0.4	33.59	1.5	33.45	33.60	-1.1	13,325	-0.01%
2023/03/09	2	33.75	1.3	33.93	33.95	0.7	13,293	0.01%
2023/03/08	1	33.65	9	33.66	33.80	-8	13,102	-0.06%
2023/03/07	0.1	33.05	9	33.12	33.15	-8.9	12,831	-0.07%
2023/03/06	0	0.00	1	32.70	32.85	-1	12,700	-0.01%
2023/03/01	0.1	32.10	0	0.00	32.55	0.1	12,625	0.00%
2023/02/24	1.1	32.67	17	32.99	33.15	-15.9	12,354	-0.13%
2023/02/23	2.1	32.18	9.1	32.18	32.20	-7	11,845	-0.06%
2023/02/22	0	0.00	7	31.70	31.75	-7	11,623	-0.06%
2023/02/17	0	0.00	4	31.61	31.65	-4	11,955	-0.03%
2023/02/16	2	31.58	0	0.00	31.50	2	12,054	0.02%
2023/02/15	0	0.00	8.1	31.65	31.80	-8.1	12,205	-0.07%
2023/02/14	0	0.00	5.8	31.78	31.75	-5.8	12,160	-0.05%
2023/02/13	0	0.00	12	31.61	31.70	-12	12,208	-0.10%
2023/02/10	1.1	31.20	0.1	31.20	31.20	1	12,266	0.01%
2023/02/09	1.1	31.63	1.3	31.66	31.80	-0.2	12,478	0.00%
2023/02/07	0.6	31.90	3	31.90	31.95	-2.4	12,556	-0.02%
2023/02/06	0.1	31.80	3	31.85	31.95	-3	12,536	-0.02%
2023/02/03	0.1	31.75	3	31.95	31.95	-3	12,466	-0.02%
2023/02/02	1	31.70	4.6	31.65	31.80	-3.6	12,352	-0.03%
2023/02/01	0.4	31.36	0.4	31.35	31.40	-0.1	12,154	0.00%
2023/01/31	1	31.20	9	31.42	31.50	-8	12,085	-0.07%
2023/01/30	7	31.15	7	31.01	31.20	0	11,639	0.00%
2023/01/17	0	0.00	1.2	30.10	30.20	-1.2	11,224	-0.01%
2023/01/16	0.3	30.10	0	0.00	30.10	0.3	11,192	0.00%
2023/01/13	0.3	30.10	0	0.00	30.20	0.3	11,160	0.00%
2023/01/12	2	30.20	4.8	30.26	30.10	-2.8	11,461	-0.02%
2023/01/11	0.1	30.15	1	30.30	30.30	-0.9	11,486	-0.01%
2023/01/10	0	0.00	3	30.13	30.15	-3	11,454	-0.03%
2023/01/09	0.4	29.90	4	29.94	30.00	-3.6	11,397	-0.03%
2023/01/06	0.5	29.40	0	0.00	29.30	0.5	11,294	0.00%
2023/01/05	0	0.00	0.5	29.50	29.50	-0.5	11,305	0.00%
2023/01/04	0.1	29.30	3	29.33	29.40	-2.9	11,325	-0.03%
2023/01/03	6.1	29.15	3	29.25	29.20	3.1	11,411	0.03%
2022/12/30	1	29.30	5	29.54	29.40	-4	11,354	-0.04%
2022/12/29	0.1	28.90	1	29.45	29.45	-0.9	11,320	-0.01%
2022/12/28	1	29.30	1	29.25	29.30	0	11,333	0.00%
2022/12/27	0.4	29.55	0.3	29.55	29.70	0.1	11,395	0.00%
2022/12/26	0.5	29.68	0	0.00	29.65	0.5	11,466	0.00%
2022/12/23	0.3	29.68	5	29.55	29.90	-4.7	11,554	-0.04%
2022/12/22	0.1	30.00	4	30.29	30.15	-3.9	11,599	-0.03%
2022/12/21	1.2	29.92	11	30.11	30.05	-9.8	11,359	-0.09%
2022/12/20	1.1	30.04	64.8	30.12	30.10	-63.7	11,021	-0.58%
2022/12/19	5.2	30.06	6.1	30.20	30.50	-0.9	10,535	-0.01%
2022/12/16	0.6	29.30	1.4	29.30	30.00	-0.8	9,847	-0.01%
2022/12/15	0.1	29.10	1	29.20	29.30	-0.9	9,325	-0.01%
2022/12/14	7.1	28.97	30	29.09	29.15	-23	9,391	-0.24%
2022/12/13	0	0.00	3	28.78	28.90	-3	9,446	-0.03%
2022/12/12	0	0.00	1	28.50	28.50	-1	9,340	-0.01%
2022/12/09	0	0.00	4.5	28.21	28.40	-4.5	9,552	-0.05%
2022/12/06	1	27.25	0	0.00	27.50	1	9,356	0.01%
2022/12/05	2	27.30	2.3	27.37	27.35	-0.3	9,314	0.00%
2022/12/02	0	0.00	2	27.55	27.60	-2	9,291	-0.02%
2022/12/01	17	27.80	19	27.59	27.50	-2	9,279	-0.02%
2022/11/30	4	27.50	0	0.00	27.65	4	9,253	0.04%
2022/11/29	0	0.00	1	27.40	27.65	-1	9,274	-0.01%
2022/11/25	1	27.25	4	27.25	27.25	-3	9,273	-0.03%
2022/11/24	1.2	27.30	0	0.00	27.35	1.2	9,309	0.01%
2022/11/22	0.1	27.25	0	0.00	27.40	0.1	9,486	0.00%
2022/11/21	3.2	27.35	1	27.30	27.35	2.2	9,523	0.02%
2022/11/18	0.1	27.75	0	0.00	27.65	0.1	9,511	0.00%
2022/11/17	1	27.60	0	0.00	27.95	1	9,526	0.01%
2022/11/15	0	0.00	1	27.50	27.55	-1	9,377	-0.01%
2022/11/14	0.1	27.50	0	0.00	27.50	0.1	9,287	0.00%
2022/11/11	4	27.45	1	27.25	27.50	3	9,163	0.03%
2022/11/08	0	0.00	1	27.20	27.25	-1	9,048	-0.01%
2022/11/07	1	26.85	1	26.50	26.80	0	8,928	0.00%
2022/11/04	2	25.30	0	0.00	25.35	2	8,804	0.02%
2022/10/26	0	0.00	1	25.95	25.85	-1	9,207	-0.01%
2022/10/21	2.1	26.01	0	0.00	26.10	2.1	9,298	0.02%
2022/10/17	1	26.30	0	0.00	26.60	1	8,831	0.01%
2022/10/14	1	26.50	0	0.00	26.55	1	8,746	0.01%
2022/10/13	0	0.00	1	26.50	26.50	-1	8,757	-0.01%
2022/10/11	1	26.55	0	0.00	26.30	1	8,716	0.01%
2022/10/07	0	0.00	1	26.90	26.80	-1	8,691	-0.01%
2022/10/06	1	27.10	1	27.10	27.00	0	8,712	0.00%
2022/10/05	0.1	27.30	20	27.30	27.10	-20	8,782	-0.23%
2022/09/30	1	26.55	0.5	27.00	26.55	0.5	8,859	0.01%
2022/09/29	0	0.00	31	27.31	27.35	-31	8,855	-0.35%
2022/09/27	0	0.00	1	26.90	26.85	-1	9,365	-0.01%
2022/09/26	0	0.00	2.1	26.88	26.95	-2.1	9,479	-0.02%
2022/09/19	0	27.20	0	0.00	27.55	0	9,452	0.00%
2022/09/16	2	27.03	0	0.00	27.35	2	9,314	0.02%
2022/09/14	0	0.00	3	27.10	27.40	-3	9,045	-0.03%
2022/09/07	1.1	26.75	1	26.75	26.75	0.1	9,324	0.00%
2022/09/06	3	26.93	0	0.00	26.95	3	9,343	0.03%
2022/09/05	2	27.00	0	0.00	27.15	2	9,307	0.02%
2022/08/31	2	27.65	0	0.00	27.70	2	9,214	0.02%
2022/08/30	2	27.40	0	0.00	27.50	2	9,167	0.02%
2022/08/29	2	27.43	0	0.00	27.35	2	9,085	0.02%
2022/08/24	3.3	27.90	0	0.00	27.85	3.3	9,036	0.04%
2022/08/23	0	0.00	0	28.20	28.15	0	9,089	0.00%
2022/08/17	1.1	28.15	0	0.00	28.35	1.1	9,096	0.01%
2022/08/16	1	27.90	1	27.85	28.20	0	9,090	0.00%
2022/08/15	1	28.00	10	28.11	27.90	-9	9,039	-0.10%
2022/08/10	0	0.00	3	27.97	28.15	-3	8,842	-0.03%
2022/08/09	3	27.92	0	0.00	28.00	3	8,789	0.03%
2022/08/08	1	27.50	4	27.59	27.65	-3	8,686	-0.03%
2022/08/05	0	0.00	3	27.20	27.35	-3	8,636	-0.03%
2022/08/04	0	0.00	1	26.70	26.70	-1	8,585	-0.01%
2022/08/03	0	0.00	1	26.85	26.85	-1	8,611	-0.01%
2022/08/02	1	25.90	0	0.00	26.40	1	8,779	0.01%
2022/08/01	2	26.35	2	26.10	26.30	0	9,017	0.00%
2022/07/29	1.1	26.26	3	26.37	26.50	-1.9	9,047	-0.02%
2022/07/28	1.4	25.93	5	26.07	26.35	-3.6	9,031	-0.04%
2022/07/27	0	0.00	2	25.70	26.00	-2	8,975	-0.02%
2022/07/26	4	25.34	0	0.00	25.40	4	8,980	0.04%
2022/07/25	0	0.00	2	25.20	25.20	-2	9,026	-0.02%
2022/07/22	1.1	25.11	10	25.10	25.10	-8.9	9,154	-0.10%
2022/07/21	1.5	24.97	0	0.00	25.10	1.5	9,340	0.02%
2022/07/20	1	25.00	0	0.00	24.90	1	9,412	0.01%
2022/07/19	1	24.50	10	24.50	24.65	-9	9,608	-0.09%
2022/07/18	1	24.30	1	24.40	24.50	0	9,641	0.00%
2022/07/15	0	0.00	5	24.25	24.45	-5	9,614	-0.05%
2022/07/14	1	24.35	0	0.00	24.30	1	9,570	0.01%
2022/07/13	1	24.20	0	0.00	23.95	1	9,570	0.01%
2022/07/12	7	23.90	0	0.00	23.95	7	9,525	0.07%
2022/07/11	3	24.57	0	0.00	24.45	3	9,411	0.03%
2022/07/08	15.1	24.10	0	0.00	24.05	15.1	9,294	0.16%
2022/07/07	5	23.48	0	0.00	23.60	5	9,233	0.05%
2022/07/06	25.2	23.58	2	23.65	23.40	23.2	9,172	0.25%
2022/07/05	11	26.18	1.1	26.15	26.25	9.9	8,734	0.11%
2022/07/04	11.1	26.35	0	0.00	26.30	11.1	8,555	0.13%
2022/07/01	4.1	26.50	0	0.00	26.35	4.1	8,570	0.05%
2022/06/30	19	26.87	1	26.75	26.70	18	8,398	0.21%
2022/06/29	4.1	27.78	3	27.63	27.65	1.1	8,141	0.01%
2022/06/28	1	28.10	1	28.30	28.30	0	8,119	0.00%
2022/06/27	1	28.35	0	0.00	28.45	1	8,146	0.01%
2022/06/24	0	0.00	1	28.40	28.70	-1	8,126	-0.01%
2022/06/23	22	28.34	0	0.00	28.15	22	8,119	0.27%
2022/06/21	0	0.00	2	28.45	28.75	-2	8,161	-0.02%
2022/06/20	1	28.00	0.1	28.60	28.20	0.9	8,198	0.01%
2022/06/17	0	0.00	1	28.60	28.95	-1	8,162	-0.01%
2022/06/15	1.1	28.94	0	0.00	28.90	1.1	8,172	0.01%
2022/06/14	0	0.00	6	28.50	28.80	-6	8,305	-0.07%
2022/06/13	1	28.20	1	28.40	28.45	0	8,367	0.00%
2022/06/07	2	28.55	0	0.00	28.55	2	8,551	0.02%
2022/06/02	0	28.80	2	28.75	28.80	-2	8,880	-0.02%
2022/06/01	0	0.00	2.1	28.80	28.60	-2.1	9,181	-0.02%
2022/05/31	1	28.10	0.1	28.30	28.40	1	9,331	0.01%
2022/05/30	41	28.20	0	0.00	28.20	41	9,486	0.43%
2022/05/26	0.2	27.48	0	0.00	27.35	0.2	10,328	0.00%
2022/05/25	0.1	27.45	0	0.00	27.25	0.1	14,865	0.00%
2022/05/24	3	27.32	0	0.00	27.30	3	15,680	0.02%
2022/05/23	0.1	27.70	0	0.00	27.60	0.1	16,041	0.00%
2022/05/20	0.1	27.85	0	0.00	27.80	0.1	16,292	0.00%
2022/05/19	1.1	27.75	0	0.00	28.05	1.1	16,453	0.01%
2022/05/18	0	0.00	1	28.10	27.85	-1	16,634	-0.01%
2022/05/17	0.5	27.87	0	0.00	27.85	0.5	16,654	0.00%
2022/05/13	0.5	27.15	4	27.10	27.15	-3.5	17,090	-0.02%
2022/05/12	8	27.01	0	0.00	27.00	8	17,210	0.05%
2022/05/11	6.1	27.28	0	0.00	27.30	6.1	17,331	0.03%
2022/05/10	2	27.15	4	27.40	27.40	-2	17,953	-0.01%
2022/05/09	9	27.81	0.1	27.95	27.70	8.9	18,037	0.05%
2022/05/06	0.2	28.97	0	0.00	29.05	0.2	18,036	0.00%
2022/05/05	0	0.00	2	29.00	29.15	-2	18,217	-0.01%
2022/05/04	0	28.75	0	28.80	28.80	0	18,422	0.00%
2022/05/03	2	28.47	1	28.65	28.65	1.1	18,862	0.01%
2022/04/29	0.2	28.50	0	0.00	28.50	0.2	19,259	0.00%
2022/04/28	1	28.30	1	28.10	28.40	0	19,548	0.00%
2022/04/27	7	28.31	0	0.00	28.25	7	20,025	0.03%
2022/04/26	4	28.70	0	0.00	28.85	4	20,920	0.02%
2022/04/25	10.1	28.63	0	0.00	28.60	10.1	20,981	0.05%
2022/04/22	1	29.10	0.6	29.20	29.10	0.4	20,926	0.00%
2022/04/20	0.3	29.33	0	0.00	29.15	0.3	21,222	0.00%
2022/04/19	0	0.00	3	29.33	29.25	-3	21,442	-0.01%
2022/04/14	0.1	29.50	5.5	29.50	29.50	-5.4	21,752	-0.02%
2022/04/13	0	0.00	1	29.35	29.40	-1	21,823	0.00%
2022/04/12	4	29.05	0	0.00	29.00	4	21,825	0.02%
2022/04/11	0.2	29.16	0.4	29.10	29.05	-0.2	21,787	0.00%
2022/04/08	2.2	29.21	0	0.00	29.15	2.2	21,735	0.01%
2022/04/07	5	29.52	0	0.00	29.25	5	21,684	0.02%
2022/04/06	2	29.83	0	0.00	29.80	2	21,532	0.01%
2022/04/01	0.2	29.90	0	0.00	29.90	0.2	21,560	0.00%
2022/03/30	0.1	29.90	10	29.95	29.85	-9.9	21,445	-0.05%
2022/03/29	2	29.80	0	0.00	29.80	2	21,425	0.01%
2022/03/25	0	0.00	2	29.95	29.85	-2	21,537	-0.01%
2022/03/24	5.1	29.58	0	0.00	29.70	5.1	21,579	0.02%
2022/03/23	15	29.89	0	0.00	29.80	15	21,573	0.07%
2022/03/22	1	30.10	4	30.20	30.00	-3	21,462	-0.01%
2022/03/21	22.1	29.92	0	0.00	30.05	22.1	21,350	0.10%
2022/03/18	6.1	29.66	0	0.00	29.75	6.1	21,183	0.03%
2022/03/17	3.1	29.60	1	29.65	29.60	2.1	21,161	0.01%
2022/03/16	0	29.30	1	29.35	29.50	-1	20,999	0.00%
2022/03/15	3	29.40	0.3	29.45	29.35	2.8	20,977	0.01%
2022/03/14	0.3	29.75	4	29.75	29.65	-3.7	20,942	-0.02%
2022/03/11	3.1	29.50	5	29.49	29.50	-1.9	20,957	-0.01%
2022/03/10	4	29.25	3	29.27	29.45	1	20,969	0.00%
2022/03/09	6.1	28.90	0	0.00	28.80	6.1	20,932	0.03%
2022/03/08	1	29.15	1	29.10	28.95	0	20,708	0.00%
2022/03/07	18.5	28.95	5	29.05	28.90	13.5	20,692	0.07%
2022/03/04	5	29.42	0	0.00	29.50	5	20,859	0.02%
2022/03/03	7	29.41	0	0.00	29.50	7	20,771	0.03%
2022/03/02	1	29.20	2	29.40	29.35	-1	20,565	0.00%
2022/03/01	20	29.36	0	0.00	29.35	20	20,298	0.10%
2022/02/25	0	29.25	1	29.20	29.40	-1	19,738	0.00%
2022/02/24	17.6	29.21	0	0.00	29.25	17.6	15,179	0.12%
2022/02/23	1	30.01	0	0.00	30.00	1	14,379	0.01%
2022/02/22	1.1	30.06	0	0.00	30.25	1.1	14,076	0.01%
2022/02/21	1	30.15	0	0.00	30.30	1	13,822	0.01%
2022/02/18	15	30.44	0	0.00	30.30	15	13,645	0.11%
2022/02/17	0	0.00	5	30.50	30.60	-5	13,443	-0.04%
2022/02/16	9	30.44	2	30.40	30.40	7	13,387	0.05%
2022/02/15	11	30.32	3	30.28	30.65	8	13,191	0.06%
2022/02/14	4	30.40	0.2	30.50	30.30	3.8	12,885	0.03%
2022/02/11	1	30.70	1.2	30.86	31.00	-0.2	12,731	0.00%
2022/02/10	10.1	30.68	0	0.00	30.80	10.1	12,609	0.08%
2022/02/09	1	31.75	3	31.85	32.00	-2	12,229	-0.02%
2022/02/08	0.2	31.80	0	0.00	32.00	0.2	12,001	0.00%
2022/02/07	2.4	31.32	9	31.34	31.60	-6.6	11,987	-0.06%
2022/01/26	2.3	31.47	2	31.40	31.35	0.3	11,803	0.00%
2022/01/25	0.5	31.60	3	31.48	31.60	-2.5	11,590	-0.02%
2022/01/24	1	31.30	3	31.30	31.45	-2	11,204	-0.02%
2022/01/21	4	31.11	5	30.99	31.25	-1	10,801	-0.01%
2022/01/20	10	31.05	21	31.14	31.50	-11	10,475	-0.11%
2022/01/19	0	0.00	7.3	31.08	30.95	-7.3	9,896	-0.07%
2022/01/18	12	30.13	0	0.00	30.00	12	8,844	0.14%
2022/01/14	0	0.00	23	29.85	29.85	-23	8,630	-0.27%
2022/01/13	1	29.80	0	0.00	30.00	1	8,751	0.01%
2022/01/12	0	0.00	4	29.68	29.75	-4	8,633	-0.05%
2022/01/11	1	29.25	10	29.29	29.35	-9	8,401	-0.11%
2022/01/10	2	29.33	2	29.10	29.10	0	8,222	0.00%
2022/01/07	7	29.08	2	29.00	29.05	5	8,195	0.06%
2022/01/06	0	29.00	1	29.05	28.95	-1	8,183	-0.01%
2022/01/05	2	29.05	0	0.00	29.05	2	8,214	0.02%
2022/01/04	20	29.05	0	0.00	29.10	20	8,331	0.24%
2022/01/03	1	29.35	3	29.07	29.00	-2	8,450	-0.02%
2021/12/28	0	0.00	2	29.15	29.20	-2	8,874	-0.02%
2021/12/27	0.3	29.10	0	0.00	29.20	0.3	8,883	0.00%
2021/12/24	0	0.00	1	29.20	29.10	-1	8,970	-0.01%
2021/12/23	2	29.05	0	0.00	28.95	2	8,972	0.02%
2021/12/22	0.5	29.05	0	0.00	28.95	0.5	9,038	0.01%
2021/12/21	1.5	29.07	2	29.00	28.95	-0.5	8,999	-0.01%
2021/12/20	2	28.70	0	0.00	28.90	2	8,949	0.02%
2021/12/17	6	28.93	0	0.00	28.85	6	8,894	0.07%
2021/12/16	1	29.00	0	0.00	29.05	1	8,842	0.01%
2021/12/15	1.7	28.94	3.5	28.89	29.00	-1.9	8,920	-0.02%
2021/12/14	0	0.00	1	29.00	29.00	-1	9,055	-0.01%
2021/12/13	1	29.20	0	0.00	29.00	1	9,093	0.01%
2021/12/09	3	29.03	1	29.15	29.15	2	9,208	0.02%
2021/12/02	0	0.00	0	29.15	29.15	0	9,150	0.00%
2021/11/30	0	0.00	5	29.71	28.60	-5	9,029	-0.06%
2021/11/29	0	0.00	1	29.20	29.30	-1	8,533	-0.01%
2021/11/26	1	29.20	10	29.15	29.15	-9	8,478	-0.11%
2021/11/24	10	29.05	0.1	29.20	29.35	9.9	8,523	0.12%
2021/11/23	2	29.05	0	0.00	29.10	2	8,519	0.02%
2021/11/22	0	0.00	2	29.25	29.40	-2	8,569	-0.02%
2021/11/17	0	0.00	0	29.00	28.80	0	8,680	0.00%
2021/11/16	0	0.00	2.5	28.76	29.05	-2.5	8,713	-0.03%
2021/11/15	0	0.00	2	28.75	28.75	-2	8,784	-0.02%
2021/11/12	1	28.80	1	28.80	28.80	0	8,839	0.00%
2021/11/10	1.1	28.63	0	0.00	28.95	1.1	9,163	0.01%
2021/11/09	0.1	28.70	0	0.00	28.85	0.1	9,297	0.00%
2021/11/08	6	28.36	6.3	28.47	28.45	-0.3	9,288	0.00%
2021/11/05	6.1	29.45	0	0.00	29.55	6.1	9,167	0.07%
2021/11/04	0.3	29.60	12	29.59	29.80	-11.7	9,214	-0.13%
2021/11/03	0	0.00	1	29.25	29.30	-1	9,028	-0.01%
2021/11/02	2	29.10	5	29.20	29.20	-3	9,382	-0.03%
2021/11/01	1	28.90	5	28.90	29.10	-4	9,537	-0.04%
2021/10/29	1	29.15	4	29.15	29.20	-3	9,619	-0.03%
2021/10/28	5.4	29.35	4	29.30	29.35	1.4	9,800	0.01%
2021/10/27	3.1	29.27	0.5	29.25	29.35	2.7	9,985	0.03%
2021/10/26	0.1	29.20	3	29.22	29.30	-2.9	10,226	-0.03%
2021/10/25	1.1	29.24	2	29.20	29.20	-0.9	10,286	-0.01%
2021/10/22	0	29.20	1	29.20	29.25	-1	10,483	-0.01%
2021/10/21	8	29.16	2	29.20	29.10	6	10,481	0.06%
2021/10/20	2	28.85	4	28.80	28.90	-2	10,426	-0.02%
2021/10/19	0	0.00	5	28.40	28.50	-5	10,454	-0.05%
2021/10/13	0.5	28.60	2	28.70	28.70	-1.5	12,980	-0.01%
2021/10/12	2	28.50	6	28.38	28.70	-4	13,135	-0.03%
2021/10/08	1	28.50	0	0.00	28.40	1	13,243	0.01%
2021/10/07	3	28.33	6	28.31	28.35	-3	13,279	-0.02%
2021/10/06	0.2	27.45	0	0.00	27.55	0.2	13,170	0.00%
2021/10/05	2	27.13	1	27.20	27.40	1	13,192	0.01%
2021/10/04	2	27.30	2	27.25	27.15	0	13,283	0.00%
2021/10/01	0.9	27.55	2	27.30	27.45	-1.1	13,427	-0.01%
2021/09/30	5	27.15	0	0.00	27.50	5	13,451	0.04%
2021/09/29	0	0.00	0.3	27.35	27.25	-0.3	13,541	0.00%
2021/09/27	0	0.00	0.2	27.70	27.60	-0.2	13,995	0.00%
2021/09/24	0	0.00	0.1	27.85	27.70	-0.1	14,038	0.00%
2021/09/23	0.3	27.70	0	0.00	27.75	0.3	14,059	0.00%
2021/09/22	0	0.00	6	27.26	27.40	-6	14,101	-0.04%
2021/09/15	2.1	27.75	0	0.00	27.75	2.1	14,166	0.01%
2021/09/14	1	27.30	1	27.30	27.20	0	14,033	0.00%
2021/09/13	2.1	27.05	0	0.00	27.05	2.1	14,016	0.01%
2021/09/10	5	27.10	0	0.00	27.15	5	14,056	0.04%
2021/09/09	3	27.08	0	0.00	27.10	3	14,211	0.02%
2021/09/08	0.1	27.35	0	0.00	27.20	0.1	14,292	0.00%
2021/09/07	1	27.50	3	27.40	27.45	-2	14,376	-0.01%
2021/09/06	1.1	27.70	2	27.55	27.55	-1	14,502	-0.01%
2021/09/03	0	0.00	2.1	27.60	27.55	-2.1	14,530	-0.01%
2021/09/02	0.1	27.65	0	0.00	27.50	0.1	14,725	0.00%
2021/09/01	1	27.60	0	0.00	27.55	1	14,856	0.01%
2021/08/31	3	27.55	0	0.00	27.40	3	14,874	0.02%
2021/08/30	0.2	27.55	0	0.00	27.65	0.2	14,854	0.00%
2021/08/27	0.6	27.55	0	0.00	27.50	0.6	14,902	0.00%
2021/08/26	7	27.35	4	27.26	27.35	3	14,962	0.02%
2021/08/25	5	27.64	1	27.50	27.75	4	15,092	0.03%
2021/08/24	1	27.40	1	27.50	27.60	0	15,225	0.00%
2021/08/23	5	27.00	0	0.00	26.95	5	15,310	0.03%
2021/08/20	1	26.81	0	0.00	26.90	1	15,435	0.01%
2021/08/19	4.4	26.79	1	26.65	26.70	3.4	16,216	0.02%
2021/08/18	0	26.90	0.3	26.95	27.00	-0.2	16,212	0.00%
2021/08/17	2.4	26.88	2	26.75	26.75	0.4	16,279	0.00%
2021/08/16	2.2	26.94	2	26.83	26.70	0.2	16,316	0.00%
2021/08/13	1.6	27.15	0	0.00	27.15	1.6	16,292	0.01%
2021/08/12	0.1	27.38	0	0.00	27.35	0.1	16,283	0.00%
2021/08/11	11	27.23	0	0.00	27.20	11	16,355	0.07%
2021/08/10	4.1	27.13	1	27.20	27.20	3.1	16,448	0.02%
2021/08/09	2.3	27.34	0	0.00	27.30	2.3	16,610	0.01%
2021/08/06	2.8	27.33	3	27.45	27.70	-0.2	16,679	0.00%
2021/08/05	14.6	27.19	1	27.15	27.10	13.6	16,561	0.08%
2021/08/04	4	27.24	0	0.00	27.30	4	16,863	0.02%
2021/08/03	9.1	27.23	0	0.00	27.40	9.1	17,018	0.05%
2021/08/02	3.1	27.57	0	0.00	27.60	3.1	17,057	0.02%
2021/07/30	16.5	27.87	0.1	28.05	27.75	16.4	16,996	0.10%
2021/07/29	3.1	28.07	0	0.00	28.00	3.1	16,936	0.02%
2021/07/28	5	27.92	1	28.10	28.05	4	17,088	0.02%
2021/07/27	1	28.25	0	0.00	28.15	1	17,297	0.01%
2021/07/26	3	28.13	0	28.20	28.10	3	17,603	0.02%
2021/07/23	1	28.20	0	0.00	28.10	1	17,588	0.01%
2021/07/22	12	28.15	0	0.00	28.20	12	17,556	0.07%
2021/07/21	29.1	28.28	1	28.20	28.05	28.1	17,414	0.16%
2021/07/20	11	31.38	0	0.00	31.20	11	16,072	0.07%
2021/07/19	22.5	31.64	0	0.00	31.65	22.5	15,731	0.14%
2021/07/16	1	31.75	0	0.00	31.75	1	15,823	0.01%
2021/07/15	21	31.95	1	32.01	31.95	20	15,840	0.13%
2021/07/14	0	0.00	0.1	32.30	32.10	-0.1	15,771	0.00%
2021/07/13	0	0.00	3	32.37	32.20	-3	15,830	-0.02%
2021/07/12	0	0.00	4	32.70	32.65	-4	15,761	-0.03%
2021/07/09	2.1	32.64	0	0.00	32.70	2.1	15,802	0.01%
2021/07/08	2	32.95	13	33.04	32.80	-11	16,007	-0.07%
2021/07/07	5	32.67	5	32.78	32.75	0	16,035	0.00%
2021/07/06	0	0.00	39	32.66	32.70	-39	16,221	-0.24%
2021/07/05	0	32.50	5	32.47	32.55	-5	16,263	-0.03%
2021/07/02	57	32.36	1	32.40	32.35	56	16,203	0.35%
2021/07/01	0	31.20	0	31.10	31.05	0	16,089	0.00%
2021/06/30	0	0.00	1	31.00	31.00	-1	16,096	-0.01%
2021/06/29	0	30.80	0	0.00	30.75	0	16,144	0.00%
2021/06/28	0	0.00	1	30.85	30.80	-1	16,267	-0.01%
2021/06/25	0	30.80	12	30.99	30.80	-12	16,274	-0.07%
2021/06/24	2	30.43	0	0.00	30.40	2	16,354	0.01%
2021/06/21	5	30.52	0	0.00	30.30	5	17,834	0.03%
2021/06/18	5	30.70	3	30.92	30.65	2	18,194	0.01%
2021/06/17	0	30.60	0	0.00	30.60	0	18,405	0.00%
2021/06/16	1	30.85	2	30.78	30.60	-1	19,062	-0.01%
2021/06/15	1	30.15	0	0.00	30.15	1	19,614	0.01%
2021/06/11	6	30.16	0	0.00	30.15	6	19,612	0.03%
2021/06/10	6	30.10	0	0.00	30.25	6	19,681	0.03%
2021/06/09	2	30.20	0	0.00	30.20	2	19,730	0.01%
2021/06/07	5.1	30.54	1	30.40	30.55	4.1	19,818	0.02%
2021/06/04	1	30.90	1	30.85	30.95	0	19,841	0.00%
2021/06/03	0	31.30	1	31.25	31.25	-1	19,870	-0.01%
2021/06/02	4	31.35	0	0.00	31.35	4	19,923	0.02%
2021/06/01	1	31.30	11	31.14	31.40	-10	19,887	-0.05%
2021/05/31	7	30.59	1	30.65	30.75	6	19,846	0.03%
2021/05/28	5.2	30.50	0	0.00	30.55	5.2	19,835	0.03%
2021/05/27	1	29.55	0	0.00	29.55	1	19,905	0.01%
2021/05/26	4	29.85	0	0.00	29.70	4	19,518	0.02%
2021/05/25	2	29.63	1	29.75	29.55	1	19,581	0.01%
2021/05/24	0	0.00	4	28.95	29.30	-4	19,634	-0.02%
2021/05/21	7	29.21	0	0.00	29.10	7	19,682	0.04%
2021/05/20	0	29.30	0	0.00	29.20	0	19,584	0.00%
2021/05/19	2	28.93	2	28.85	29.15	0	19,594	0.00%
2021/05/18	2.1	28.27	0	0.00	28.70	2.1	19,648	0.01%
2021/05/17	7.1	28.27	10	28.00	27.90	-2.9	19,605	-0.01%
2021/05/14	1	29.52	0	0.00	29.55	1	19,375	0.01%
2021/05/13	0	29.80	6	29.70	29.70	-6	19,318	-0.03%
2021/05/12	3	29.57	5	30.25	30.00	-2	19,135	-0.01%
2021/05/11	2.1	30.75	2	30.55	30.50	0.1	18,813	0.00%
2021/05/10	0	0.00	16	30.55	31.20	-16	18,683	-0.09%
2021/05/07	0	31.15	0	0.00	31.15	0	19,015	0.00%
2021/05/06	2	30.86	0	0.00	30.75	2	19,568	0.01%
2021/05/05	2	30.80	1	31.00	30.80	1	20,029	0.00%
2021/05/04	5.2	30.82	1	30.95	31.15	4.2	19,961	0.02%
2021/05/03	1	31.70	2	31.70	31.65	-1	19,780	-0.01%
2021/04/28	0	32.65	0	0.00	32.70	0	19,594	0.00%
2021/04/27	1	32.70	0	0.00	32.60	1	19,730	0.01%
2021/04/26	2	32.85	1	32.85	32.80	1	19,659	0.01%
2021/04/23	1	32.26	3	32.25	32.45	-2	19,574	-0.01%
2021/04/22	1	32.60	1	32.65	32.55	0	19,688	0.00%
2021/04/21	0	0.00	0.3	33.05	33.00	-0.3	19,681	0.00%
2021/04/20	21.3	33.11	3	33.20	33.10	18.3	19,604	0.09%
2021/04/19	0	0.00	1	33.05	33.05	-1	19,556	-0.01%
2021/04/16	0	0.00	1	32.95	32.95	-1	19,469	-0.01%
2021/04/15	9	32.85	10	32.85	32.85	-1	19,541	-0.01%
2021/04/14	2	32.83	4	32.78	33.00	-2	19,450	-0.01%
2021/04/13	1	33.20	1.5	33.27	33.15	-0.5	19,250	0.00%
2021/04/12	10	33.60	0	0.00	33.40	10	19,191	0.05%
2021/04/09	36	33.69	0.4	33.70	33.70	35.6	19,040	0.19%
2021/04/08	6	33.57	3	33.63	33.55	3	18,929	0.02%
2021/04/07	2	33.50	2	33.80	33.45	0	18,819	0.00%
2021/04/06	1	33.45	0	0.00	33.40	1	18,656	0.01%
2021/04/01	1	33.45	2	33.45	33.40	-1	18,698	-0.01%
2021/03/31	0	0.00	1	33.80	33.50	-1	18,637	-0.01%
2021/03/30	5	33.60	10	33.70	33.85	-5	18,519	-0.03%
2021/03/29	1	33.30	1	33.45	33.55	0	18,451	0.00%
2021/03/26	0	0.00	1	33.35	33.45	-1	18,397	-0.01%
2021/03/25	3	33.18	8.1	33.16	33.20	-5.1	18,661	-0.03%
2021/03/24	25.3	33.79	8	33.84	33.75	17.3	18,375	0.09%
2021/03/23	3.3	34.12	8	34.63	34.75	-4.7	17,678	-0.03%
2021/03/22	0	0.00	0.3	34.05	34.35	-0.3	17,445	0.00%
2021/03/19	58.1	34.06	10	33.80	33.85	48.1	17,615	0.27%
2021/03/18	3	33.92	46.6	33.66	33.85	-43.6	17,268	-0.25%
2021/03/17	1	32.65	0	0.00	32.65	1	16,685	0.01%
2021/03/16	0	0.00	2	32.60	32.60	-2	16,767	-0.01%
2021/03/15	2.5	32.65	1	32.70	32.60	1.5	16,836	0.01%
2021/03/12	30.2	32.50	1	32.45	32.40	29.2	16,874	0.17%
2021/03/11	11	32.15	0	0.00	32.25	11	16,894	0.07%
2021/03/09	0.1	31.90	20	31.95	32.00	-19.9	17,174	-0.12%
2021/03/08	23.4	31.71	2	31.80	31.80	21.4	17,336	0.12%
2021/03/05	0	0.00	1	31.60	31.65	-1	17,400	-0.01%
2021/03/04	4	31.15	0	0.00	31.35	4	17,900	0.02%
2021/03/03	13.5	31.33	0	0.00	31.40	13.5	17,975	0.08%
2021/03/02	3.1	31.60	2.6	31.50	31.35	0.5	17,826	0.00%
2021/02/26	3.2	31.40	0	0.00	32.00	3.2	17,634	0.02%
2021/02/25	1.3	31.70	2	31.88	31.70	-0.7	17,263	0.00%
2021/02/24	12.6	32.01	1	32.00	31.90	11.6	17,199	0.07%
2021/02/23	0.2	31.78	12	31.76	31.80	-11.8	17,047	-0.07%
2021/02/22	0.1	31.25	11	31.22	31.30	-10.9	16,982	-0.06%
2021/02/19	6.1	30.83	0.1	31.15	31.15	6	17,001	0.04%
2021/02/18	2	30.83	1	30.90	30.80	1	17,007	0.01%
2021/02/17	2.1	30.96	0	0.00	31.00	2.1	17,080	0.01%
2021/02/05	1	30.75	1.5	30.82	30.80	-0.5	17,294	0.00%
2021/02/04	1	30.75	1	30.95	30.75	0	17,281	0.00%
2021/02/03	0	0.00	5	31.20	31.10	-5	17,275	-0.03%
2021/02/01	1.1	30.85	1	31.30	31.10	0.1	17,212	0.00%
2021/01/29	8.2	32.01	1.1	31.91	31.25	7.1	17,075	0.04%
2021/01/28	5	32.44	11	32.46	32.70	-6	16,547	-0.04%
2021/01/27	6	32.14	1	32.30	32.35	5	15,969	0.03%
2021/01/26	3	31.30	27	31.16	30.85	-24	15,400	-0.16%
2021/01/25	5	31.14	0	0.00	31.20	5	15,324	0.03%
2021/01/22	0.5	30.40	6	30.59	30.70	-5.5	15,169	-0.04%
2021/01/21	7	29.91	0	0.00	29.90	7	15,053	0.05%
2021/01/20	10	30.32	3	30.10	30.00	7	15,065	0.05%
2021/01/19	0	0.00	11	31.09	30.75	-11	14,868	-0.07%
2021/01/18	10	30.65	1	30.90	30.65	9	14,940	0.06%
2021/01/15	3	31.35	0.3	31.25	31.00	2.7	14,884	0.02%
2021/01/14	2.5	31.42	19.2	31.40	31.65	-16.7	14,880	-0.11%
2021/01/13	0	0.00	20	31.15	30.90	-20	14,588	-0.14%
2021/01/12	0	0.00	2	30.65	30.85	-2	14,473	-0.01%
2021/01/08	24	30.75	3	30.95	31.00	21	14,310	0.15%
2021/01/07	0	0.00	3	30.45	30.50	-3	14,310	-0.02%
2021/01/06	0	0.00	0.1	30.45	30.35	-0.1	14,332	0.00%
2021/01/05	0	30.50	7	30.44	30.50	-7	14,261	-0.05%
2021/01/04	1	30.85	3	30.95	30.80	-2	14,338	-0.01%
2020/12/30	4	31.01	0	0.00	31.15	4	14,284	0.03%
2020/12/29	0	0.00	20	31.15	30.95	-20	14,241	-0.14%
2020/12/28	1	31.05	3	30.93	31.05	-2	14,242	-0.01%
2020/12/25	1.1	30.79	30	30.75	30.55	-28.9	14,281	-0.20%
2020/12/24	20	30.65	0	0.00	30.65	20	14,304	0.14%
2020/12/23	1	29.95	1	30.00	30.00	0	14,316	0.00%
2020/12/22	0	0.00	3	30.17	30.05	-3	14,312	-0.02%
2020/12/21	4	29.44	6	29.49	30.05	-2	14,500	-0.01%
2020/12/18	0.1	30.20	1	30.30	30.20	-0.9	14,448	-0.01%
2020/12/17	39	30.42	0	0.00	30.40	39	14,367	0.27%
2020/12/16	10	30.80	12	30.98	31.05	-2	14,155	-0.01%
2020/12/15	5	30.12	1	30.25	30.05	4	14,004	0.03%
2020/12/14	11	30.93	11	30.74	31.05	0	13,637	0.00%
2020/12/11	0	0.00	1	31.65	31.60	-1	13,407	-0.01%
2020/12/10	0.6	31.62	3	31.63	31.65	-2.4	13,431	-0.02%
2020/12/09	1.1	32.05	0.1	32.00	32.15	1	13,358	0.01%
2020/12/08	3	31.92	0.1	31.80	31.80	2.9	13,298	0.02%
2020/12/07	2	31.40	6	31.45	31.55	-4	13,328	-0.03%
2020/12/04	9	31.11	2	31.18	31.30	7	13,346	0.05%
2020/12/03	8	31.26	0	0.00	31.30	8	13,311	0.06%
2020/12/02	11	31.40	1	31.40	31.45	10	13,065	0.08%
2020/12/01	0.1	30.50	1	30.80	30.65	-0.9	12,992	-0.01%
2020/11/30	5	30.86	7	31.29	29.85	-2	12,941	-0.02%
2020/11/27	3	30.77	1	30.85	30.95	2	12,362	0.02%
2020/11/26	1	30.25	2	30.20	30.30	-1	12,214	-0.01%
2020/11/25	0.5	30.05	3	30.10	30.05	-2.5	12,470	-0.02%
2020/11/24	0	0.00	1	30.35	30.25	-1	12,502	-0.01%
2020/11/23	16	30.35	1	30.45	30.10	15	12,574	0.12%
2020/11/20	0	0.00	1	30.05	30.05	-1	12,639	-0.01%
2020/11/19	4	29.96	3	30.00	29.95	1	13,095	0.01%
2020/11/18	8	30.07	0	0.00	30.15	8	13,270	0.06%
2020/11/17	1	30.15	3	30.13	30.30	-2	13,303	-0.02%
2020/11/16	1	30.15	4	30.20	30.40	-3	13,666	-0.02%
2020/11/13	7	30.06	7	30.01	30.30	0	13,937	0.00%
2020/11/12	0	0.00	2	29.13	29.20	-2	13,711	-0.01%
2020/11/11	1	29.35	0	0.00	29.45	1	13,805	0.01%
2020/11/10	1	29.35	1	29.50	29.15	0	13,896	0.00%
2020/11/09	0	0.00	5	29.31	29.50	-5	14,204	-0.04%
2020/11/05	1	29.15	0	0.00	29.10	1	14,507	0.01%
2020/11/04	1	29.00	11	29.01	29.00	-10	14,677	-0.07%
2020/11/03	0	0.00	2	28.68	28.75	-2	14,804	-0.01%
2020/11/02	3	28.30	2.3	28.31	28.35	0.8	14,923	0.01%
2020/10/30	3	28.57	1	28.60	28.50	2	15,195	0.01%
2020/10/29	11	28.65	0	0.00	28.70	11	15,516	0.07%
2020/10/28	1	29.25	1	29.35	29.15	0	15,648	0.00%
2020/10/27	3	29.05	2	29.08	29.00	1	15,788	0.01%
2020/10/26	2	29.23	2	29.48	29.30	0	15,965	0.00%
2020/10/23	0	0.00	5	28.90	28.85	-5	15,965	-0.03%
2020/10/22	5	28.40	0	0.00	28.75	5	16,121	0.03%
2020/10/21	2	28.70	0	0.00	28.55	2	16,129	0.01%
2020/10/16	1	29.05	0	0.00	28.80	1	17,377	0.01%
2020/10/15	4	29.29	4	29.68	29.10	0	17,940	0.00%
2020/10/14	0	29.05	15	29.01	29.05	-15	18,796	-0.08%
2020/10/13	1	28.45	0	0.00	28.70	1	19,194	0.01%
2020/10/12	6	29.02	15	28.85	28.85	-9	19,999	-0.04%
2020/10/08	0	0.00	3	29.60	29.70	-3	20,058	-0.01%
2020/10/07	9	29.36	0	0.00	29.35	9	20,337	0.04%
2020/10/06	11	29.70	0	0.00	29.75	11	20,617	0.05%
2020/10/05	2	29.55	2	29.70	29.55	0	20,907	0.00%
2020/09/30	0	0.00	2	30.05	29.80	-2	21,182	-0.01%
2020/09/29	3	29.38	0	0.00	29.40	3	21,694	0.01%
2020/09/28	2	29.50	5	29.53	29.70	-3	22,677	-0.01%
2020/09/25	1	29.20	0	0.00	29.15	1	23,163	0.00%
2020/09/24	14	28.99	0.1	29.00	28.85	13.9	23,278	0.06%
2020/09/23	3	29.92	3	29.90	29.95	0	23,293	0.00%
2020/09/22	1	29.00	0	0.00	29.10	1	23,223	0.00%
2020/09/21	1	29.55	0	0.00	29.50	1	23,384	0.00%
2020/09/18	0	0.00	1.1	29.71	29.85	-1.1	23,772	0.00%
2020/09/17	3	29.70	0	0.00	29.65	3	24,067	0.01%
2020/09/16	0	30.10	1	30.50	30.10	-1	24,572	0.00%
2020/09/15	3	29.95	0	0.00	29.75	3	24,802	0.01%
2020/09/14	13	29.80	13	29.89	30.10	0	25,480	0.00%
2020/09/11	1	29.65	9	29.72	29.90	-8	26,124	-0.03%
2020/09/10	8	29.96	11	29.88	29.80	-3	26,381	-0.01%
2020/09/09	2	30.05	0	0.00	30.45	2	26,211	0.01%
2020/09/08	1	30.80	0	0.00	30.70	1	26,220	0.00%
2020/09/07	3	31.52	0	0.00	31.30	3	26,257	0.01%
2020/09/04	1	31.05	0	0.00	31.75	1	26,490	0.00%
2020/09/03	0	0.00	5	32.05	31.70	-5	26,531	-0.02%
2020/08/31	5	32.90	0	0.00	31.90	5	26,976	0.02%
2020/08/28	0	0.00	0.2	32.60	32.60	-0.2	26,817	0.00%
2020/08/27	0	0.00	8	33.21	33.15	-8	26,914	-0.03%
2020/08/26	8	33.51	7	33.68	33.60	1	26,905	0.00%
2020/08/25	3	33.33	3	33.85	34.00	0	26,848	0.00%
2020/08/24	6	32.71	1	32.80	32.60	5	26,739	0.02%
2020/08/20	0	0.00	1	30.90	30.90	-1	26,599	0.00%
2020/08/19	2	33.15	6	32.66	32.40	-4	26,146	-0.02%
2020/08/18	0	0.00	4	33.90	33.90	-4	25,677	-0.02%
2020/08/17	4	34.50	8	34.55	34.50	-4	25,642	-0.02%
2020/08/14	4	34.94	4	34.89	34.75	0	25,563	0.00%
2020/08/13	2	34.75	4	35.15	34.85	-2	25,531	-0.01%
2020/08/12	2	34.55	7	34.61	34.70	-5	25,390	-0.02%
2020/08/11	8	34.06	1	33.90	34.00	7	25,355	0.03%
2020/08/10	2	34.40	2	34.65	34.50	0	25,399	0.00%
2020/08/07	12	35.07	0	0.00	34.90	12	25,411	0.05%
2020/08/06	0	0.00	0.9	34.80	34.95	-0.9	25,295	0.00%
2020/08/05	6	35.21	3	35.08	34.90	3	25,235	0.01%
2020/08/04	1	34.40	8	34.83	35.00	-7	24,978	-0.03%
2020/08/03	2	33.75	2	33.70	33.85	0	24,798	0.00%
2020/07/31	4	34.73	2	34.63	34.50	2	24,671	0.01%
2020/07/30	13	34.42	7	34.51	34.60	6	24,446	0.02%
2020/07/29	4	33.70	1	33.85	33.80	3	24,306	0.01%
2020/07/28	2	33.80	0	0.00	33.25	2	24,304	0.01%
2020/07/27	5	33.32	4	33.85	33.25	1	24,479	0.00%
2020/07/24	19	34.65	9	34.96	34.10	10	24,440	0.04%
2020/07/23	13	35.50	10	35.50	35.60	3	23,976	0.01%
2020/07/22	2	34.05	0	0.00	34.25	2	23,476	0.01%
2020/07/21	1	34.50	2	34.68	33.90	-1	23,295	0.00%
2020/07/20	9	32.83	10	32.88	32.95	-1	22,719	0.00%
2020/07/17	5	35.80	5	35.61	35.80	0	21,717	0.00%
2020/07/16	12	35.83	4	36.05	36.00	8	21,458	0.04%
2020/07/15	1	34.55	9	34.49	34.05	-8	20,700	-0.04%
2020/07/14	4	33.79	1	34.10	34.10	3	20,543	0.01%
2020/07/13	11	33.99	0.1	34.15	34.20	10.9	20,361	0.05%
2020/07/10	6	32.75	2	33.08	32.55	4	20,175	0.02%
2020/07/09	25	33.68	80	33.46	33.40	-55	20,251	-0.27%
2020/07/08	82	33.49	2	33.45	33.45	80	19,957	0.40%
2020/07/07	13	34.84	3	35.08	34.50	10	19,252	0.05%
2020/07/06	5	38.42	22	38.61	38.65	-17	18,297	-0.09%
2020/07/03	1	37.35	39	37.19	37.20	-38	17,841	-0.21%
2020/07/02	6	37.05	6.3	37.00	37.15	-0.3	17,796	0.00%
2020/07/01	3	36.80	1	36.90	36.80	2	17,701	0.01%
2020/06/30	3	36.00	9	35.91	35.80	-6	17,522	-0.03%
2020/06/29	1	35.20	15	35.70	35.65	-14	17,474	-0.08%
2020/06/24	9	35.90	41	36.06	35.65	-32	17,243	-0.19%
2020/06/23	3	35.83	3	35.52	36.00	0	17,191	0.00%
2020/06/22	2	34.90	2.8	34.98	34.80	-0.8	17,223	0.00%
2020/06/19	0	0.00	0	34.50	34.65	0	16,876	0.00%
2020/06/18	1	34.00	8	33.21	34.00	-7	16,268	-0.04%
2020/06/17	0	0.00	7.6	31.92	32.25	-7.6	15,614	-0.05%
2020/06/16	0	0.00	3	31.40	31.45	-3	15,581	-0.02%
2020/06/15	5	31.46	5	31.10	31.10	0	15,850	0.00%
2020/06/12	0	0.00	9	30.17	30.70	-9	15,963	-0.06%
2020/06/11	1	31.35	5	30.85	30.65	-4	16,131	-0.02%
2020/06/10	5	31.55	0	0.00	31.45	5	16,046	0.03%
2020/06/09	1	31.20	4	31.33	31.15	-3	16,115	-0.02%
2020/06/08	23	30.04	3	30.15	30.45	20	16,095	0.12%
2020/06/05	30	29.90	0	0.00	29.80	30	15,920	0.19%
2020/06/04	5	29.70	1	29.85	29.85	4	15,885	0.03%
2020/06/03	0	0.00	2	29.65	29.55	-2	15,994	-0.01%
2020/06/02	0	0.00	10	29.20	29.15	-10	15,975	-0.06%
2020/05/29	1	28.30	0	0.00	28.60	1	15,862	0.01%
2020/05/28	0	0.00	2	28.85	28.50	-2	15,593	-0.01%
2020/05/27	0	0.00	1.2	28.45	28.60	-1.2	15,671	-0.01%
2020/05/26	1	28.20	1	28.40	28.20	0	15,660	0.00%
2020/05/25	6	27.93	0	28.20	28.20	6	15,661	0.04%
2020/05/22	2	28.18	0	0.00	28.40	2	15,642	0.01%
2020/05/20	8	28.29	1	28.25	28.15	7	15,471	0.05%
2020/05/19	0	0.00	3	28.20	28.30	-3	15,304	-0.02%
2020/05/18	1	27.50	0	0.00	27.55	1	15,109	0.01%
2020/05/15	1	28.00	2	28.03	28.10	-1	14,963	-0.01%
2020/05/14	0	0.00	2	28.03	27.95	-2	14,826	-0.01%
2020/05/12	4	27.63	0	0.00	27.50	4	14,527	0.03%
2020/05/11	0	0.00	1	27.95	27.80	-1	14,438	-0.01%
2020/05/05	0	0.00	1	27.95	27.75	-1	14,084	-0.01%
2020/05/04	2	27.45	0	0.00	27.85	2	14,076	0.01%
2020/04/30	0	0.00	3	27.97	28.25	-3	14,023	-0.02%
2020/04/29	2	27.60	1	27.70	27.70	1	13,812	0.01%
2020/04/28	0	0.00	7	26.71	26.90	-7	13,693	-0.05%
2020/04/27	0	0.00	10	26.47	26.50	-10	14,075	-0.07%
2020/04/24	1	25.80	0	0.00	26.00	1	14,009	0.01%
2020/04/23	0	0.00	2	25.63	26.00	-2	14,093	-0.01%
2020/04/22	0	0.00	2	25.50	25.55	-2	14,082	-0.01%
2020/04/21	6	25.60	5	25.65	25.30	1	14,140	0.01%
2020/04/17	2	26.50	0	0.00	26.05	2	13,943	0.01%
2020/04/15	2	26.50	2	26.50	26.50	0	13,799	0.00%
2020/04/14	0	0.00	2	26.90	26.70	-2	13,667	-0.01%
2020/04/08	0	0.00	3	25.20	25.10	-3	13,400	-0.02%
2020/04/07	2	25.55	6	25.42	25.20	-4	13,319	-0.03%
2020/04/06	1	25.15	4.1	25.10	25.15	-3.1	13,189	-0.02%
2020/04/01	2	24.50	0	0.00	24.40	2	12,942	0.02%
2020/03/31	3.2	24.17	25	24.18	24.50	-21.8	12,762	-0.17%
2020/03/30	20	23.85	1	23.25	23.85	19	12,531	0.15%
2020/03/27	4	23.99	0	0.00	23.75	4	12,401	0.03%
2020/03/26	9	24.14	0	0.00	24.00	9	12,097	0.07%
2020/03/25	0	0.00	1	23.20	23.20	-1	11,530	-0.01%
2020/03/24	0	0.00	9	20.66	21.10	-9	11,524	-0.08%
2020/03/23	2	19.28	0	0.00	19.20	2	11,424	0.02%
2020/03/20	11	19.91	3	20.30	20.40	8	11,436	0.07%
2020/03/19	1	18.60	4	19.35	18.65	-3	11,212	-0.03%
2020/03/18	7	20.31	0	0.00	20.10	7	10,953	0.06%
2020/03/17	8	21.19	10	20.99	20.80	-2	10,800	-0.02%
2020/03/16	2	22.70	0	0.00	22.15	2	10,897	0.02%
2020/03/13	0	0.00	1	23.10	23.00	-1	10,808	-0.01%
2020/03/12	9	23.28	0	0.00	23.65	9	10,546	0.09%
2020/03/11	1	24.90	0	0.00	24.70	1	10,399	0.01%
2020/03/10	1	25.00	1	25.25	25.05	0	10,345	0.00%
2020/03/09	5	25.45	3	25.77	25.30	2	10,423	0.02%
2020/03/06	6	26.33	0	0.00	26.25	6	10,701	0.06%
2020/03/04	0	0.00	13	27.00	27.20	-13	10,769	-0.12%
2020/03/02	5	26.80	0	0.00	26.55	5	10,732	0.05%
2020/02/26	0	0.00	4	27.15	27.10	-4	10,759	-0.04%
2020/02/25	1	27.10	0	0.00	27.25	1	10,791	0.01%
2020/02/24	4.2	27.46	0	0.00	27.45	4.2	10,898	0.04%
2020/02/21	0	0.00	0.5	27.90	27.90	-0.5	10,999	0.00%
2020/02/19	0	0.00	2.1	28.05	28.10	-2.1	11,376	-0.02%
2020/02/14	1	28.40	0	0.00	28.30	1	12,350	0.01%
2020/02/12	2	28.15	0	0.00	28.25	2	12,603	0.02%
2020/02/11	1	28.00	0	0.00	28.00	1	12,951	0.01%
2020/02/04	1	27.25	6	27.75	28.00	-5	13,873	-0.04%
2020/01/31	2	27.45	0	0.00	27.25	2	14,150	0.01%
2020/01/30	0	0.00	5	27.25	27.20	-5	14,227	-0.04%
2020/01/20	0	0.00	3	29.37	29.40	-3	13,968	-0.02%
2020/01/15	0	0.00	3	29.00	28.90	-3	14,243	-0.02%
2020/01/14	1	28.40	1	28.40	28.85	0	14,230	0.00%
2020/01/08	1	28.25	0	0.00	28.10	1	14,552	0.01%
2020/01/07	1	28.35	0	0.00	28.50	1	14,568	0.01%
2020/01/03	1.6	28.27	0	0.00	28.30	1.6	14,687	0.01%
2020/01/02	1.3	28.51	0	0.00	28.40	1.3	14,707	0.01%
2019/12/31	1	28.40	0	0.00	28.35	1	14,712	0.01%
2019/12/30	5	28.56	0	0.00	28.60	5	14,838	0.03%
2019/12/26	1	28.90	0	0.00	28.90	1	14,936	0.01%
2019/12/25	2	28.98	0	0.00	29.10	2	15,064	0.01%
2019/12/24	3	28.85	0	0.00	28.70	3	15,224	0.02%
2019/12/23	1	29.50	0	0.00	29.15	1	15,260	0.01%
2019/12/20	1	29.70	11.8	29.77	29.50	-10.8	15,401	-0.07%
2019/12/19	0	0.00	1	29.65	29.75	-1	15,800	-0.01%
2019/12/18	0	0.00	10	29.83	29.85	-10	16,361	-0.06%
2019/12/17	0	0.00	2	29.65	29.80	-2	16,488	-0.01%
2019/12/16	12	29.49	0	0.00	29.30	12	16,446	0.07%
2019/12/13	0	0.00	12	29.75	29.85	-12	16,464	-0.07%
2019/12/12	0	0.00	2	29.80	29.60	-2	16,528	-0.01%
2019/12/11	7	29.54	16	29.93	29.50	-9	16,473	-0.05%
2019/12/10	0	0.00	1	29.40	29.45	-1	16,087	-0.01%
2019/12/09	1	29.25	1	29.10	29.20	0	16,067	0.00%
2019/12/06	1	29.20	3	29.37	29.20	-2	16,193	-0.01%
2019/12/05	0	0.00	1	29.00	29.00	-1	16,010	-0.01%
2019/12/04	3	28.53	4	28.78	29.00	-1	16,134	-0.01%
2019/12/03	11	28.85	1	28.80	28.90	10	16,043	0.06%
2019/12/02	1	27.45	1	27.85	27.80	0	15,582	0.00%
2019/11/29	3	27.83	8	27.79	27.70	-5	15,501	-0.03%
2019/11/28	1	28.65	5	28.60	28.55	-4	15,398	-0.03%
2019/11/27	0	0.00	2.2	28.92	29.00	-2.2	15,720	-0.01%
2019/11/26	2	28.75	0	0.00	28.90	2	15,593	0.01%
2019/11/25	8	28.81	0	0.00	28.95	8	15,329	0.05%
2019/11/22	0	0.00	1	29.15	29.20	-1	15,395	-0.01%
2019/11/21	1	28.65	1.4	29.04	29.10	-0.4	15,428	0.00%
2019/11/20	2	29.35	0.1	29.20	29.40	1.9	15,357	0.01%
2019/11/19	4	29.16	11	29.07	29.25	-7	15,375	-0.05%
2019/11/18	0	0.00	2	28.93	29.00	-2	15,283	-0.01%
2019/11/15	2	28.70	16	28.89	28.65	-14	15,348	-0.09%
2019/11/14	0	0.00	2.2	28.44	28.45	-2.2	14,816	-0.01%
2019/11/13	8	28.31	13	28.21	28.15	-5	14,716	-0.03%
2019/11/11	0	0.00	5	28.10	27.90	-5	14,370	-0.03%
2019/11/08	8	28.16	13.6	28.30	28.35	-5.6	14,454	-0.04%
2019/11/07	1	27.40	3.1	27.48	27.40	-2.1	14,066	-0.01%
2019/11/06	1.9	27.15	1	27.15	27.25	0.9	13,955	0.01%
2019/11/05	6	27.98	8	27.80	27.85	-2	13,638	-0.01%
2019/11/04	1	28.05	3	28.30	28.40	-2	13,530	-0.01%
2019/11/01	1	28.10	1	27.85	28.00	0	13,342	0.00%
2019/10/31	0	0.00	10	27.88	27.95	-10	13,405	-0.07%
2019/10/30	1	27.45	2	27.35	27.45	-1	13,076	-0.01%
2019/10/28	0	0.00	5	27.95	27.80	-5	12,961	-0.04%
2019/10/25	4	27.40	5	27.45	27.50	-1	12,842	-0.01%
2019/10/24	0	0.00	1	27.25	27.35	-1	12,854	-0.01%
2019/10/23	0	0.00	6	27.20	27.20	-6	12,839	-0.05%
2019/10/22	0	0.00	11	26.85	26.85	-11	12,684	-0.09%
2019/10/21	3	26.65	2	26.68	26.70	1	12,887	0.01%
2019/10/18	0.1	26.20	0	0.00	26.35	0.1	13,179	0.00%
2019/10/17	0	0.00	1	26.50	26.50	-1	13,667	-0.01%
2019/10/16	10	26.50	3.2	26.29	26.50	6.8	13,844	0.05%
2019/10/15	1	26.35	1	26.35	26.20	0	13,844	0.00%
2019/10/14	0	0.00	1	26.20	26.30	-1	13,859	-0.01%
2019/10/09	2	26.35	6	26.24	26.10	-4	13,797	-0.03%
2019/10/08	0	0.00	2	26.30	26.25	-2	13,737	-0.01%
2019/10/07	5	26.30	0	0.00	26.20	5	13,745	0.04%
2019/10/04	1	26.00	3	26.15	26.15	-2	13,782	-0.01%
2019/10/03	0	0.00	3	25.70	25.90	-3	13,608	-0.02%
2019/10/02	1	25.50	0	0.00	25.50	1	13,621	0.01%
2019/10/01	0	0.00	16	25.57	25.70	-16	13,533	-0.12%
2019/09/25	0	0.00	7	26.16	26.20	-7	13,181	-0.05%
2019/09/24	16	26.56	24	26.44	26.10	-8	13,081	-0.06%
2019/09/23	0	0.00	11.3	25.72	26.00	-11.3	12,571	-0.09%
2019/09/20	7	25.31	0	0.00	25.20	7	12,048	0.06%
2019/09/19	0	0.00	26	25.19	25.15	-26	11,799	-0.22%
2019/09/18	1	25.05	5	25.10	25.15	-4	11,715	-0.03%
2019/09/17	1	24.90	30	24.85	24.90	-29	11,552	-0.25%
2019/09/16	3	24.30	9	24.33	24.50	-6	11,464	-0.05%
2019/09/12	0	0.00	30	24.83	24.60	-30	11,424	-0.26%
2019/09/11	0	0.00	5	24.95	24.95	-5	11,491	-0.04%
2019/09/10	5	25.15	0.1	25.00	25.10	4.9	11,467	0.04%
2019/09/06	0	0.00	1	25.00	25.00	-1	11,269	-0.01%
2019/09/05	0	0.00	10.1	24.90	24.85	-10.1	11,122	-0.09%
2019/09/04	2	24.75	1	24.80	24.85	1	11,087	0.01%
2019/09/03	6	24.91	2	24.75	24.75	4	11,124	0.04%
2019/09/02	2	24.85	2	24.80	24.80	0	11,532	0.00%
2019/08/30	15.1	24.85	17	24.76	24.90	-1.9	11,450	-0.02%
2019/08/29	1	24.20	6	24.27	24.30	-5	11,176	-0.04%
2019/08/27	3	24.32	20	24.50	24.40	-17	11,426	-0.15%
2019/08/26	0	0.00	1	24.25	24.30	-1	12,069	-0.01%
2019/08/23	0	0.00	12	24.55	24.50	-12	11,948	-0.10%
2019/08/22	5	24.40	0	0.00	24.55	5	11,966	0.04%
2019/08/21	0.7	24.20	0	0.00	24.35	0.7	12,028	0.01%
2019/08/20	0	0.00	6	24.20	24.25	-6	11,908	-0.05%
2019/08/19	1	23.50	0	0.00	23.70	1	11,779	0.01%
2019/08/16	0	0.00	22	23.61	23.60	-22	11,818	-0.19%
2019/08/15	1	23.30	7	23.10	23.50	-6	11,715	-0.05%
2019/08/14	7	23.60	0	0.00	23.55	7	11,736	0.06%
2019/08/13	0	0.00	1	23.35	23.35	-1	11,695	-0.01%
2019/08/12	0	0.00	1	22.60	22.50	-1	11,628	-0.01%
2019/08/07	5	22.34	0	0.00	22.30	5	11,897	0.04%
2019/08/06	5	21.95	0	0.00	22.30	5	12,198	0.04%
2019/08/05	2	22.73	20	22.66	22.45	-18	12,441	-0.14%
2019/08/02	5	22.85	0	0.00	22.80	5	12,476	0.04%
2019/08/01	0	0.00	1	23.20	23.25	-1	12,473	-0.01%
2019/07/31	9	23.29	0	0.00	23.30	9	12,473	0.07%
2019/07/30	8	23.56	1	23.75	23.55	7	12,454	0.06%
2019/07/26	2	23.45	0	0.00	23.40	2	12,371	0.02%
2019/07/25	0	0.00	1	23.95	23.85	-1	12,380	-0.01%
2019/07/24	1	24.30	2	24.55	24.15	-1	12,430	-0.01%
2019/07/23	0	0.00	4	24.30	24.40	-4	12,412	-0.03%
2019/07/22	3	23.73	8.1	23.70	23.70	-5.1	12,132	-0.04%
2019/07/19	8	25.30	9	25.38	25.30	-1	11,735	-0.01%
2019/07/18	6	25.10	2	25.15	25.10	4	11,203	0.04%
2019/07/16	0	0.00	2	25.15	25.15	-2	11,174	-0.02%
2019/07/11	10	24.95	6	25.00	24.90	4	11,869	0.03%
2019/07/10	0	0.00	8	24.55	24.75	-8	12,204	-0.07%
2019/06/26	0	0.00	0.1	24.00	24.10	-0.1	15,236	0.00%
2019/06/24	1	23.95	0	0.00	24.00	1	17,063	0.01%
2019/06/21	0	0.00	1	24.10	23.95	-1	18,037	-0.01%
2019/06/20	2	24.05	2	23.95	23.95	0	18,336	0.00%
2019/06/19	0	0.00	2.3	23.99	24.05	-2.3	18,417	-0.01%
2019/06/18	0	0.00	0	23.70	23.80	0	18,355	0.00%
2019/06/17	0	0.00	2	23.70	23.60	-2	18,325	-0.01%
2019/06/14	0	0.00	0.7	23.75	23.75	-0.7	18,554	0.00%
2019/06/12	0	0.00	1	23.95	23.90	-1	18,891	-0.01%
2019/06/10	2	24.10	4	24.11	24.10	-2	18,880	-0.01%
2019/06/06	0	0.00	2	22.95	22.85	-2	18,457	-0.01%
2019/05/31	4	22.00	1	22.05	22.50	3	18,145	0.02%
2019/05/29	1	23.15	0	0.00	23.10	1	17,420	0.01%
2019/05/27	1	23.15	0	0.00	23.05	1	17,195	0.01%
2019/05/15	2	23.63	0	0.00	23.50	2	16,585	0.01%
2019/05/14	2	23.35	2	23.10	23.20	0	16,539	0.00%
2019/05/10	2	24.80	0	24.55	24.55	2	15,941	0.01%
2019/05/09	1	24.60	0	0.00	24.55	1	15,889	0.01%
2019/05/08	0	0.00	2	25.50	25.45	-2	15,766	-0.01%
2019/05/06	1	24.90	0	0.00	24.90	1	16,503	0.01%
2019/05/02	1	25.50	10	25.75	25.55	-9	16,404	-0.05%
2019/04/29	0	0.00	20	24.75	24.95	-20	16,103	-0.12%
2019/04/26	0.4	25.15	10	25.15	25.25	-9.6	16,098	-0.06%
2019/04/24	0	0.00	2	25.43	25.25	-2	16,042	-0.01%
2019/04/23	2	24.88	2	24.80	25.25	0	16,059	0.00%
2019/04/22	0	0.00	5	25.15	25.15	-5	15,843	-0.03%
2019/04/19	0	0.00	50	25.25	25.35	-50	15,637	-0.32%
2019/04/18	1	26.05	6.3	25.91	25.70	-5.3	15,442	-0.03%
2019/04/17	10	26.15	33.2	26.27	25.75	-23.2	15,131	-0.15%
2019/04/16	10.9	25.84	24	25.92	26.00	-13.1	14,747	-0.09%
2019/04/15	0.1	25.30	12.1	25.40	25.45	-12	14,327	-0.08%
2019/04/11	6	25.23	21	25.27	25.25	-15	13,960	-0.11%
2019/04/10	6	25.14	7	25.14	25.15	-1	13,627	-0.01%
2019/04/09	5	24.90	2.1	24.92	24.90	2.9	13,305	0.02%
2019/04/08	2	25.10	13.3	25.08	25.10	-11.3	12,986	-0.09%
2019/04/03	34	24.60	22	24.53	24.60	12	12,377	0.10%
2019/04/02	28.1	24.12	22.1	24.09	24.15	6	11,849	0.05%
2019/04/01	1	24.00	1	23.90	23.95	0	11,455	0.00%
2019/03/29	8.3	23.79	7	23.84	23.70	1.3	11,079	0.01%
2019/03/28	0	0.00	6.3	23.94	23.75	-6.3	10,799	-0.06%
2019/03/27	11	23.73	19.1	23.77	23.75	-8.1	10,385	-0.08%
2019/03/26	12	22.85	39	22.91	22.95	-27	8,924	-0.30%
2019/03/25	1	22.20	0	0.00	22.25	1	7,985	0.01%
2019/03/22	0.1	21.70	0	0.00	21.75	0.1	7,552	0.00%
2019/03/21	0	0.00	1	21.55	21.50	-1	7,375	-0.01%
2019/03/20	1	21.35	8	21.40	21.45	-7	7,320	-0.10%
2019/03/19	0	0.00	2	21.40	21.40	-2	7,288	-0.03%
2019/03/18	0.5	21.10	0	0.00	21.10	0.5	7,127	0.01%
2019/03/15	0	0.00	1	21.10	20.70	-1	7,122	-0.01%
2019/03/14	1	21.25	45	21.38	21.20	-44	6,784	-0.65%
2019/03/08	1	20.75	0	0.00	20.65	1	6,954	0.01%
2019/03/07	1.1	21.00	0	0.00	21.00	1.1	6,980	0.02%
2019/03/06	1.3	21.16	9	21.20	21.20	-7.7	6,975	-0.11%
2019/03/05	0	0.00	25	21.30	21.20	-25	7,029	-0.36%
2019/03/04	3	21.10	2	21.05	21.25	1	7,118	0.01%
2019/02/27	0	0.00	17	21.35	21.35	-17	7,021	-0.24%
2019/02/26	12	21.32	0	0.00	21.30	12	6,949	0.17%
2019/02/25	2	21.23	5	21.20	21.40	-3	6,886	-0.04%
2019/02/21	0	0.00	16	21.19	21.15	-16	6,981	-0.23%
2019/02/20	1	21.10	0	0.00	21.20	1	7,015	0.01%
2019/02/19	10	21.10	0	0.00	21.15	10	7,018	0.14%
2019/02/18	0	0.00	17	21.05	21.10	-17	7,180	-0.24%
2019/02/14	8	21.06	0	0.00	21.00	8	7,261	0.11%
2019/02/13	1	21.10	0	0.00	21.15	1	7,309	0.01%
2019/02/11	1	21.40	46	21.30	21.30	-45	7,158	-0.63%
2019/01/30	8.7	21.05	141	21.10	21.10	-132.3	7,106	-1.86%	大賣/鉅額交易
2019/01/29	0	0.00	1	20.95	21.00	-1	7,104	-0.01%
2019/01/25	0	0.00	4	21.18	21.30	-4	7,064	-0.06%
2019/01/23	0	0.00	11	19.94	20.00	-11	6,466	-0.17%
2019/01/22	0	0.00	30	19.95	20.00	-30	6,447	-0.47%
2019/01/21	1	20.00	0	0.00	20.00	1	6,511	0.02%
2019/01/18	1	20.10	0	0.00	20.10	1	6,609	0.02%
2019/01/16	30	19.75	3	19.70	19.75	27	6,767	0.40%
2019/01/15	1	19.40	0.1	19.65	19.70	0.9	6,793	0.01%
2019/01/14	3	19.45	0	0.00	19.40	3	6,741	0.04%
2019/01/10	3	19.30	5	19.20	19.30	-2	6,780	-0.03%
2019/01/09	0	0.00	2	19.30	19.40	-2	6,802	-0.03%
2019/01/03	1	18.90	0	0.00	18.95	1	7,581	0.01%
2019/01/02	0	0.00	1	19.05	18.90	-1	7,684	-0.01%
2018/12/27	1	19.05	1	19.05	18.95	0	8,246	0.00%
2018/12/26	1	18.95	0	0.00	18.80	1	8,352	0.01%
2018/12/25	2	18.75	0	0.00	18.75	2	8,407	0.02%
2018/12/18	1	18.80	0	0.00	18.75	1	8,614	0.01%
2018/12/17	1	19.15	0	0.00	19.10	1	8,654	0.01%
2018/12/14	8	19.15	0	0.00	19.20	8	8,665	0.09%
2018/12/10	3	18.75	0	0.00	18.85	3	9,419	0.03%
2018/12/07	2	19.20	0	0.00	19.10	2	9,415	0.02%
2018/12/06	1	19.15	0	0.00	19.00	1	9,480	0.01%
2018/11/30	8	19.60	0	0.00	19.55	8	9,500	0.08%
2018/11/27	0	0.00	6	19.31	19.45	-6	9,359	-0.06%
2018/11/20	2	19.25	0	0.00	19.15	2	9,480	0.02%
2018/11/16	0	0.00	2	19.35	19.35	-2	9,402	-0.02%
2018/11/12	0	0.00	1	18.95	19.05	-1	9,272	-0.01%
2018/11/02	1	18.45	5	18.52	18.55	-4	9,374	-0.04%
2018/11/01	1	18.90	3	18.87	19.00	-2	9,231	-0.02%
2018/10/31	0	0.00	20	18.60	18.90	-20	9,220	-0.22%
2018/10/30	2	18.10	0	0.00	18.00	2	9,115	0.02%
2018/10/29	2	18.20	0	0.00	18.05	2	9,168	0.02%
2018/10/26	0	0.00	1	18.10	18.20	-1	9,224	-0.01%
2018/10/25	0	0.00	7	17.40	17.80	-7	9,478	-0.07%
2018/10/23	0	0.00	2	17.60	17.60	-2	9,879	-0.02%
2018/10/17	1	17.65	2	17.60	17.55	-1	10,214	-0.01%
2018/10/16	5	17.74	0	0.00	17.50	5	10,373	0.05%
2018/10/15	4	17.63	0	0.00	17.75	4	10,421	0.04%
2018/10/12	5	17.30	0	0.00	17.90	5	10,633	0.05%
2018/10/11	8	17.18	0	0.00	17.00	8	10,687	0.07%
2018/10/09	3	18.27	0	0.00	18.20	3	10,898	0.03%
2018/10/08	21	18.15	0	0.00	18.25	21	10,918	0.19%
2018/10/05	7	18.84	0	0.00	18.65	7	10,818	0.06%
2018/10/02	3	19.82	0	20.00	19.85	3	10,591	0.03%
2018/09/28	3	20.00	1	20.00	19.90	2	10,955	0.02%
2018/09/26	4	19.95	0	0.00	19.85	4	11,740	0.03%
2018/09/18	5	19.75	0	0.00	19.55	5	12,009	0.04%
2018/09/14	11	20.29	0	0.00	20.50	11	11,705	0.09%
2018/09/13	2	20.45	0	0.00	20.40	2	11,559	0.02%
2018/09/12	2	20.38	0	0.00	20.20	2	11,603	0.02%
2018/09/11	1	20.50	0	0.00	20.50	1	11,681	0.01%
2018/09/10	2	20.35	0	0.00	20.20	2	11,925	0.02%
2018/09/07	1	21.20	10	21.30	21.20	-9	11,970	-0.08%
2018/08/31	2.5	21.59	0	0.00	21.75	2.5	12,387	0.02%
2018/08/29	10	21.60	0	0.00	21.70	10	12,476	0.08%
2018/08/28	1	21.50	0	0.00	21.45	1	12,600	0.01%
2018/08/23	10	21.45	0	0.00	21.45	10	13,335	0.07%
2018/08/21	2	21.30	0	0.00	21.40	2	13,769	0.01%
2018/08/20	1	21.25	0	0.00	21.20	1	13,840	0.01%
2018/08/17	1	21.30	0	0.00	21.20	1	13,924	0.01%
2018/08/16	0	0.00	1	21.35	21.35	-1	13,968	-0.01%
2018/08/14	2	21.68	0	0.00	21.65	2	14,316	0.01%
2018/08/13	2	22.00	0	0.00	21.85	2	14,557	0.01%
2018/08/09	1	22.30	0	0.00	22.35	1	14,676	0.01%
2018/08/07	1	22.35	3	22.40	22.40	-2	15,364	-0.01%
2018/08/06	0	0.00	6	22.44	22.45	-6	15,582	-0.04%
2018/08/02	3	22.20	1	22.15	22.10	2	16,078	0.01%
2018/08/01	21	22.23	2	22.35	22.35	19	16,048	0.12%
2018/07/31	17	23.61	4	23.65	23.65	13	15,791	0.08%
2018/07/30	1	23.40	2	23.45	23.40	-1	15,655	-0.01%
2018/07/27	2	23.30	1	23.45	23.35	1	15,678	0.01%
2018/07/25	5	23.13	0	0.00	23.05	5	15,648	0.03%
2018/07/23	1	23.05	0	0.00	22.90	1	15,822	0.01%
2018/07/19	0	0.00	1	23.65	23.55	-1	16,044	-0.01%
2018/07/18	2	23.73	2	23.70	23.70	0	15,892	0.00%
2018/07/17	2	23.38	1	23.85	23.80	1	15,644	0.01%
2018/07/16	0	0.00	3	22.68	22.70	-3	15,094	-0.02%
2018/07/13	0	0.00	4	22.00	22.35	-4	15,059	-0.03%
2018/07/12	2	21.75	1	21.90	21.80	1	15,147	0.01%
2018/07/10	0	0.00	1	21.95	22.00	-1	15,253	-0.01%
2018/07/09	2	21.80	7	21.79	21.80	-5	15,391	-0.03%
2018/07/06	1	21.55	2	21.60	21.70	-1	15,456	-0.01%
2018/07/05	5	21.86	1	21.80	21.70	4	15,376	0.03%
2018/07/04	5	22.12	0	0.00	22.20	5	14,874	0.03%
2018/07/03	4	22.35	5	22.35	22.25	-1	15,032	-0.01%
2018/07/02	5	22.48	0	0.00	22.40	5	15,382	0.03%
2018/06/29	0	0.00	0.5	22.65	22.65	-0.5	15,496	0.00%
2018/06/28	4	22.28	3	22.25	22.40	1	15,465	0.01%
2018/06/27	4	22.44	0	0.00	22.40	4	15,426	0.03%
2018/06/26	14	22.43	11	22.65	22.40	3	15,570	0.02%
2018/06/25	0	0.00	3	22.75	22.70	-3	15,507	-0.02%
2018/06/22	2	22.78	0	0.00	22.75	2	15,831	0.01%
2018/06/21	1	22.90	0	0.00	22.85	1	16,043	0.01%
2018/06/20	6	22.73	0	0.00	23.00	6	16,519	0.04%
2018/06/15	3	23.37	0	0.00	23.20	3	16,733	0.02%
2018/06/13	1	23.45	1	23.50	23.35	0	17,619	0.00%
2018/06/12	1	23.35	0	0.00	23.30	1	18,671	0.01%
2018/06/11	1	23.50	0	0.00	23.55	1	20,223	0.00%
2018/06/08	11	23.40	0	0.00	23.40	11	21,852	0.05%
2018/06/07	15	23.49	0	0.00	23.45	15	22,369	0.07%
2018/06/06	10	23.40	0	0.00	23.45	10	23,533	0.04%
2018/06/05	6	23.41	0	0.00	23.30	6	24,055	0.02%
2018/06/04	9	23.42	17	23.51	23.55	-8	24,033	-0.03%
2018/06/01	10	23.05	0	0.00	23.05	10	23,845	0.04%
2018/05/30	6	22.89	0	0.00	22.80	6	23,589	0.03%
2018/05/29	6	23.15	4	23.35	23.15	2	23,434	0.01%
2018/05/28	0	0.00	1	23.45	23.35	-1	23,602	0.00%
2018/05/23	3	23.23	0	0.00	23.20	3	24,156	0.01%
2018/05/21	0	0.00	103	23.45	23.40	-103	24,612	-0.42%	大賣/鉅額交易
2018/05/18	3	23.15	0	0.00	23.00	3	24,392	0.01%
2018/05/17	5	23.10	0	0.00	23.10	5	24,439	0.02%
2018/05/16	1	23.05	0	0.00	23.10	1	24,409	0.00%
2018/05/15	2	23.15	2	23.40	23.15	0	24,301	0.00%
2018/05/14	0	0.00	1	23.65	23.65	-1	24,389	0.00%
2018/05/11	7	23.21	1	23.35	23.15	6	24,251	0.02%
2018/05/10	8	23.44	0	0.00	23.45	8	24,106	0.03%
2018/05/09	5	23.76	0	0.00	23.70	5	23,902	0.02%
2018/05/08	0	0.00	1	24.00	23.85	-1	23,948	0.00%
2018/05/07	2	23.55	2	23.80	24.20	0	23,954	0.00%
2018/05/04	60	23.77	0	0.00	23.40	60	23,702	0.25%
2018/05/03	51	23.84	0	0.00	23.80	51	23,644	0.22%
2018/05/02	0	0.00	3	23.80	23.90	-3	23,633	-0.01%
2018/04/30	8	23.68	0	0.00	23.70	8	24,002	0.03%
2018/04/27	2	23.53	7	23.53	23.65	-5	24,545	-0.02%
2018/04/25	1	23.80	0	0.00	23.50	1	24,570	0.00%
2018/04/24	3	23.75	0	0.00	23.70	3	24,487	0.01%
2018/04/23	5	24.00	9	24.00	24.10	-4	24,541	-0.02%
2018/04/20	1	23.85	0	0.00	23.90	1	24,556	0.00%
2018/04/18	3	24.08	0	0.00	23.85	3	24,724	0.01%
2018/04/17	0	0.00	10	24.13	24.25	-10	24,596	-0.04%
2018/04/16	15	23.73	0	0.00	23.70	15	24,490	0.06%
2018/04/13	5	23.85	1	23.85	23.80	4	24,455	0.02%
2018/04/12	1	24.20	8	24.31	24.10	-7	24,326	-0.03%
2018/04/11	1	23.95	0	0.00	23.95	1	24,117	0.00%
2018/04/10	1	23.95	0	0.00	23.70	1	24,125	0.00%
2018/04/09	2	23.75	0	0.00	23.70	2	24,069	0.01%
2018/04/03	34	24.13	3	24.30	24.00	31	23,986	0.13%
2018/04/02	23	24.63	1	24.60	24.55	22	23,704	0.09%
2018/03/31	20	24.85	0	0.00	24.90	20	23,582	0.08%
2018/03/30	0	0.00	2	25.20	25.05	-2	23,678	-0.01%
2018/03/29	26	25.10	0	0.00	24.95	26	24,073	0.11%
2018/03/28	32	25.35	0	0.00	25.30	32	24,078	0.13%
2018/03/27	0	0.00	1	25.70	25.70	-1	24,099	0.00%
2018/03/26	0	0.00	1	25.20	25.30	-1	23,784	0.00%
2018/03/23	30.1	25.13	0	0.00	24.85	30.1	23,601	0.13%
2018/03/22	3	25.78	2	25.75	25.65	1	23,300	0.00%
2018/03/21	6	26.20	0	0.00	26.10	6	23,131	0.03%
2018/03/20	0	0.00	1	26.00	26.10	-1	22,992	0.00%
2018/03/19	5	25.59	0	0.00	25.45	5	22,381	0.02%
2018/03/16	12	25.88	5	25.99	25.60	7	21,994	0.03%
2018/03/15	48	25.79	10	26.32	26.50	38	20,982	0.18%
2018/03/14	46.1	27.28	18	28.00	26.95	28.1	19,735	0.14%
2018/03/13	20	27.39	14	27.38	27.35	6	18,270	0.03%
2018/03/12	12	27.35	51.1	27.29	27.35	-39.1	18,033	-0.22%
2018/03/09	28	25.54	5	25.40	25.40	23	17,233	0.13%
2018/03/08	7	24.71	1	24.80	24.65	6	16,926	0.04%
2018/03/06	25	24.75	5	24.82	24.70	20	17,400	0.11%
2018/03/02	0	0.00	1	24.75	24.70	-1	17,879	-0.01%
2018/03/01	0	0.00	11	24.85	24.90	-11	18,081	-0.06%
2018/02/27	10	24.75	1	24.90	24.50	9	18,127	0.05%
2018/02/26	17	24.44	2	24.40	24.30	15	17,819	0.08%
2018/02/23	26	24.62	5	24.96	24.60	21	17,854	0.12%
2018/02/22	25	24.65	0	0.00	24.50	25	18,108	0.14%
2018/02/21	3	23.55	7	24.38	24.40	-4	17,949	-0.02%
2018/02/12	10	22.90	0	0.00	22.90	10	17,734	0.06%
2018/02/09	51	22.76	6	22.70	22.70	45	17,712	0.25%
2018/02/08	1	23.15	0	0.00	23.00	1	17,831	0.01%
2018/02/07	5	23.08	0	0.00	23.15	5	18,124	0.03%
2018/02/06	10	22.71	0	0.00	22.35	10	18,107	0.06%
2018/02/05	1	23.85	4	23.80	23.80	-3	17,883	-0.02%
2018/01/31	3	24.23	10	24.50	24.50	-7	18,379	-0.04%
2018/01/30	0	0.00	1	24.55	24.45	-1	18,443	-0.01%
2018/01/29	0	0.00	2	24.35	24.30	-2	18,460	-0.01%
2018/01/26	0	0.00	4	24.40	24.40	-4	18,949	-0.02%
2018/01/25	2	24.78	3	24.68	24.60	-1	19,017	-0.01%
2018/01/24	4	25.23	2	25.18	25.10	2	18,883	0.01%
2018/01/23	8.1	24.76	5	24.68	24.90	3.1	18,534	0.02%
2018/01/22	1	24.35	54	24.26	24.30	-53	17,952	-0.30%
2018/01/19	1	23.70	0	0.00	23.80	1	17,668	0.01%
2018/01/18	2	23.98	72	23.99	23.75	-70	17,594	-0.40%
2018/01/17	0	0.00	22	23.90	23.90	-22	17,577	-0.13%
2018/01/16	25	23.85	0	0.00	23.85	25	18,041	0.14%
2018/01/15	36	24.01	2	24.00	23.95	34	18,096	0.19%
2018/01/12	16	23.93	26	23.96	23.90	-10	18,147	-0.06%
2018/01/11	0	0.00	35	23.40	23.45	-35	17,943	-0.20%
2018/01/10	9	23.26	35	23.40	23.30	-26	18,097	-0.14%
2018/01/09	14	23.51	0	0.00	23.55	14	18,319	0.08%
2018/01/08	4	23.55	0	0.00	23.55	4	18,700	0.02%
2018/01/04	0	0.00	2	23.40	23.45	-2	18,936	-0.01%
2018/01/03	3	23.67	1	23.60	23.60	2	19,036	0.01%
2018/01/02	1	24.00	1	24.10	23.80	0	18,881	0.00%