兆豐金 (2886)-元大-民雄券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
▲0.25
漲幅
+0.64%
成交量
24,788張
產業
上市金融類股
2983人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－元大-民雄券商分點個股進出

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

元大-民雄券商分點個股進出
元大-民雄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
2024/06/03	1	39.05	1	39.10	39.30	0	19,892	0.00%
2024/05/31	3	38.93	0	0.00	39.05	3	19,805	0.02%
2024/05/30	2.1	38.90	0	0.00	38.90	2.1	18,996	0.01%
2024/05/29	17.6	39.35	1.7	39.47	39.00	15.9	18,643	0.09%
2024/05/28	4.1	39.84	0	0.00	39.80	4.1	18,178	0.02%
2024/05/27	7.1	39.90	0	0.00	39.80	7.1	18,285	0.04%
2024/05/24	0.2	40.20	0	0.00	40.00	0.2	18,034	0.00%
2024/05/23	2	40.13	1	40.15	40.10	1	18,019	0.01%
2024/05/22	2	40.55	6	40.60	40.55	-4	17,925	-0.02%
2024/05/20	6	40.83	5	40.78	40.80	1	17,919	0.01%
2024/05/17	1	40.85	1	40.90	40.85	0	17,850	0.00%
2024/05/16	1	40.80	19.4	41.18	40.80	-18.4	17,819	-0.10%
2024/05/15	3	40.85	2	41.00	40.85	1	17,673	0.01%
2024/05/14	1.1	40.51	11	40.65	40.50	-9.9	17,719	-0.06%
2024/05/13	0.6	40.90	4.3	41.04	41.05	-3.7	17,788	-0.02%
2024/05/10	1	40.65	2	40.90	40.95	-1	17,739	-0.01%
2024/05/09	1	40.65	0	0.00	40.65	1	17,745	0.01%
2024/05/08	0	0.00	2	41.05	41.10	-2	17,851	-0.01%
2024/05/06	4	41.09	8.1	40.96	41.15	-4.1	17,490	-0.02%
2024/05/03	4	40.05	9.6	40.20	40.05	-5.6	17,157	-0.03%
2024/05/02	0.1	40.00	0	0.00	39.95	0.1	17,077	0.00%
2024/04/30	0.2	40.05	1	40.10	40.00	-0.9	16,897	-0.01%
2024/04/29	0	0.00	11	39.99	40.10	-11	16,832	-0.07%
2024/04/26	3	39.23	1	39.40	39.10	2	16,610	0.01%
2024/04/25	7.2	39.03	0	0.00	39.00	7.2	16,611	0.04%
2024/04/24	13	39.57	2.1	39.48	39.35	10.9	16,453	0.07%
2024/04/23	1	40.05	11	40.05	40.00	-10	16,372	-0.06%
2024/04/22	1	39.50	14	39.56	39.50	-13	16,309	-0.08%
2024/04/19	3.1	38.62	0	0.00	38.70	3.1	16,021	0.02%
2024/04/18	0	39.20	20	39.20	39.20	-20	15,430	-0.13%
2024/04/17	2.1	39.13	5	39.00	39.00	-2.9	15,116	-0.02%
2024/04/16	4	39.23	0.1	39.40	39.10	3.9	14,986	0.03%
2024/04/15	4	39.88	1	40.00	39.80	3	14,717	0.02%
2024/04/12	0	40.10	0	0.00	39.95	0	14,705	0.00%
2024/04/11	1	40.10	2	40.10	40.15	-1	14,626	-0.01%
2024/04/10	0	0.00	7.1	40.65	40.50	-7.1	14,593	-0.05%
2024/04/09	0	0.00	1	40.30	40.40	-1	14,693	-0.01%
2024/04/08	2.2	39.95	1	40.00	40.00	1.2	14,704	0.01%
2024/04/03	2.7	39.89	0	0.00	39.75	2.7	14,680	0.02%
2024/04/01	0	0.00	2.5	40.48	40.65	-2.5	14,572	-0.02%
2024/03/29	0.2	40.38	0.6	40.35	40.55	-0.4	14,511	0.00%
2024/03/28	0.4	40.25	0	0.00	40.25	0.4	14,565	0.00%
2024/03/27	0.8	40.50	0	0.00	40.50	0.8	14,727	0.01%
2024/03/26	1	40.55	3	40.45	40.55	-2	15,005	-0.01%
2024/03/22	2.2	40.40	21.1	40.07	40.10	-18.9	15,405	-0.12%
2024/03/21	0	0.00	23.9	40.36	40.60	-23.9	15,569	-0.15%
2024/03/20	5	40.25	0	0.00	40.15	5	15,648	0.03%
2024/03/19	12	40.29	0.1	40.30	40.20	11.9	15,610	0.08%
2024/03/18	0	0.00	1	40.60	40.60	-1	15,526	-0.01%
2024/03/15	2.1	40.74	6	40.64	40.90	-3.9	15,449	-0.03%
2024/03/14	2	40.85	8.1	40.70	40.90	-6.1	15,200	-0.04%
2024/03/13	21	40.40	1.9	40.03	40.40	19.1	15,074	0.13%
2024/03/12	1	39.95	4	39.96	39.95	-3	14,927	-0.02%
2024/03/11	0	39.85	11.1	39.95	39.80	-11	14,916	-0.07%
2024/03/08	2	39.80	16.5	39.59	39.90	-14.5	14,852	-0.10%
2024/03/07	2	39.35	3	39.50	39.30	-1	14,753	-0.01%
2024/03/06	2	39.25	15	39.51	39.40	-13	14,805	-0.09%
2024/03/05	1	39.15	7.3	38.96	39.05	-6.3	15,071	-0.04%
2024/03/04	2.2	38.79	10.2	38.76	38.80	-8	15,081	-0.05%
2024/02/29	1	38.70	28.1	38.77	38.70	-27.1	15,352	-0.18%
2024/02/27	1.1	38.21	0.2	38.40	38.20	1	15,108	0.01%
2024/02/26	0	0.00	0.2	38.30	38.15	-0.2	15,073	0.00%
2024/02/23	1	38.40	0	0.00	38.30	1	15,106	0.01%
2024/02/22	0.1	38.46	0	0.00	38.55	0.1	15,450	0.00%
2024/02/21	2	38.35	0	0.00	38.35	2	15,496	0.01%
2024/02/20	2.3	38.60	1	38.65	38.60	1.3	15,621	0.01%
2024/02/19	2	38.25	1	38.25	38.40	1	15,715	0.01%
2024/02/16	32	37.94	1	38.15	37.90	31	15,935	0.19%
2024/02/15	2	37.75	1	37.80	37.80	1	15,919	0.01%
2024/02/05	1.5	37.75	0	0.00	37.60	1.5	15,773	0.01%
2024/02/01	5	37.71	6	37.73	37.90	-1	15,619	-0.01%
2024/01/31	2	37.71	0	0.00	37.65	2	15,520	0.01%
2024/01/30	23	37.90	0	0.00	37.90	23	15,321	0.15%
2024/01/29	1.1	38.44	0	0.00	38.35	1.1	15,388	0.01%
2024/01/25	2	37.80	3	37.80	37.80	-1	15,589	-0.01%
2024/01/24	0.2	38.02	0	0.00	37.85	0.2	15,625	0.00%
2024/01/23	3	37.97	3.1	37.95	37.85	-0.1	15,667	0.00%
2024/01/22	0.7	38.10	0	0.00	38.10	0.7	15,724	0.00%
2024/01/19	2.2	37.69	0	0.00	37.90	2.2	15,657	0.01%
2024/01/18	2	37.58	0.1	37.75	37.80	1.9	15,700	0.01%
2024/01/17	12.2	37.77	0.8	37.90	37.30	11.3	15,688	0.07%
2024/01/16	0	0.00	0.2	38.80	38.60	-0.2	15,125	0.00%
2024/01/12	0	0.00	0.1	39.10	39.05	-0.1	15,260	0.00%
2024/01/11	1.4	39.41	0	0.00	39.20	1.4	15,369	0.01%
2024/01/09	0	0.00	2	39.45	39.45	-2	15,441	-0.01%
2024/01/08	2.5	39.44	28	39.43	39.45	-25.5	15,490	-0.16%
2024/01/05	1	38.90	2	39.00	38.95	-1	15,419	-0.01%
2024/01/04	10	38.90	0	0.00	38.75	10	15,640	0.06%
2024/01/03	12	38.78	0	0.00	38.65	12	16,112	0.07%
2024/01/02	1	39.15	1	39.20	39.30	0	16,065	0.00%
2023/12/29	31	39.00	0	0.00	39.20	31	16,218	0.19%
2023/12/26	0	38.80	0	0.00	38.80	0	16,510	0.00%
2023/12/25	0	0.00	0.1	38.45	38.80	-0.1	16,545	0.00%
2023/12/22	2	38.28	0	0.00	38.35	2	16,552	0.01%
2023/12/21	3	38.40	0	0.00	38.30	3	16,414	0.02%
2023/12/20	7.3	38.76	0	0.00	38.75	7.3	16,221	0.04%
2023/12/19	3	38.90	0	0.00	39.15	3	15,937	0.02%
2023/12/18	0	0.00	6.1	39.03	39.05	-6.1	15,851	-0.04%
2023/12/15	0	0.00	1	39.55	39.35	-1	15,632	-0.01%
2023/12/14	0	0.00	11	39.45	39.55	-11	15,426	-0.07%
2023/12/13	1	38.90	0	0.00	38.90	1	15,271	0.01%
2023/12/12	1	38.85	0	0.00	39.30	1	15,627	0.01%
2023/12/11	3	38.87	0.1	38.95	38.90	2.9	15,738	0.02%
2023/12/08	2	38.88	0	0.00	39.25	2	15,673	0.01%
2023/12/07	3	39.23	15	39.40	39.00	-12	15,646	-0.08%
2023/12/06	0	0.00	1.2	39.26	39.50	-1.2	15,568	-0.01%
2023/12/04	0	38.95	2	38.85	39.00	-2	15,441	-0.01%
2023/12/01	11.1	38.74	2	38.75	38.65	9.1	15,390	0.06%
2023/11/30	0	0.00	0.3	39.40	39.50	-0.3	15,252	0.00%
2023/11/29	2	39.40	5	39.50	39.15	-3	14,752	-0.02%
2023/11/28	0	0.00	2.6	39.87	39.65	-2.6	14,596	-0.02%
2023/11/27	0	0.00	2.3	39.87	39.50	-2.3	14,793	-0.02%
2023/11/24	0.2	39.62	0	0.00	39.50	0.2	14,710	0.00%
2023/11/21	0	0.00	5.1	39.65	39.85	-5.1	14,979	-0.03%
2023/11/20	0	0.00	5.6	39.16	39.20	-5.6	14,849	-0.04%
2023/11/17	10	39.20	2.1	39.44	39.20	8	14,847	0.05%
2023/11/16	0	0.00	5	39.15	39.20	-5	14,951	-0.03%
2023/11/15	1	38.75	0	0.00	38.90	1	14,922	0.01%
2023/11/13	0	0.00	1	38.55	38.50	-1	15,132	-0.01%
2023/11/09	1	38.60	0	0.00	38.60	1	15,772	0.01%
2023/11/08	0	0.00	1.1	38.55	38.60	-1.1	16,081	-0.01%
2023/11/06	0	0.00	16.4	38.44	38.55	-16.4	16,788	-0.10%
2023/11/03	0	0.00	4.1	38.16	38.25	-4.1	17,039	-0.02%
2023/11/02	1	37.75	0	0.00	37.80	1	17,100	0.01%
2023/11/01	0	0.00	5	36.55	36.65	-5	17,099	-0.03%
2023/10/31	1	36.60	0	0.00	36.70	1	17,296	0.01%
2023/10/27	0	0.00	0.5	36.95	36.95	-0.5	17,666	0.00%
2023/10/26	1.1	36.36	2	36.50	36.40	-1	17,770	-0.01%
2023/10/25	5	36.97	0	0.00	36.85	5	17,731	0.03%
2023/10/24	2.2	37.06	0	0.00	37.25	2.2	17,783	0.01%
2023/10/23	0.1	37.30	0	0.00	37.10	0.1	17,845	0.00%
2023/10/20	0.1	37.55	0.3	37.75	37.50	-0.2	17,753	0.00%
2023/10/19	0	0.00	0.6	38.35	38.35	-0.6	17,724	0.00%
2023/10/18	0	0.00	1	38.65	38.85	-1	17,835	-0.01%
2023/10/17	3	38.80	0	0.00	38.75	3	18,022	0.02%
2023/10/16	0	38.45	0	0.00	38.80	0	18,266	0.00%
2023/10/12	0	0.00	5	38.81	38.95	-5	18,639	-0.03%
2023/10/11	0	0.00	4	38.38	38.50	-4	18,805	-0.02%
2023/10/06	0.2	37.55	0	0.00	37.50	0.2	18,386	0.00%
2023/10/05	1	37.00	0.7	37.45	37.50	0.3	18,464	0.00%
2023/10/04	1.2	36.83	6	36.90	36.85	-4.8	18,375	-0.03%
2023/10/03	0.1	37.59	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	0.1	37.57	0	0.00	37.60	0.1	18,383	0.00%
2023/09/28	0	37.75	0.1	37.70	37.70	-0.1	18,603	0.00%
2023/09/27	0	0.00	20	37.50	37.70	-20	18,683	-0.11%
2023/09/26	0	37.90	60	37.65	37.85	-60	18,699	-0.32%
2023/09/25	0.6	37.85	10	37.93	38.00	-9.4	18,740	-0.05%
2023/09/22	1	37.75	9	37.60	37.80	-8	18,886	-0.04%
2023/09/21	0	0.00	0.6	37.50	37.40	-0.6	19,132	0.00%
2023/09/20	2	37.85	1	37.85	37.85	1	19,056	0.01%
2023/09/19	1	37.90	0	37.85	37.80	1	19,041	0.01%
2023/09/18	2	37.75	6.3	37.72	37.85	-4.3	19,458	-0.02%
2023/09/15	0.9	37.55	15	37.55	37.55	-14.1	19,904	-0.07%
2023/09/14	30	36.85	0	0.00	37.50	30	20,118	0.15%
2023/09/13	0	36.50	0	0.00	36.60	0	20,615	0.00%
2023/09/11	1	36.30	2.7	36.19	36.20	-1.7	21,421	-0.01%
2023/09/08	11	36.00	0	0.00	36.10	11	21,446	0.05%
2023/09/07	10.1	35.95	1	35.85	35.85	9.1	21,518	0.04%
2023/09/06	1.2	35.68	0	0.00	35.55	1.2	21,561	0.01%
2023/09/04	30	36.15	0	0.00	36.20	30	21,582	0.14%
2023/09/01	0.3	36.05	0	0.00	36.00	0.3	21,781	0.00%
2023/08/31	3.2	36.00	0	0.00	35.90	3.2	21,912	0.01%
2023/08/30	1.3	36.70	0	0.00	36.45	1.3	21,926	0.01%
2023/08/29	1	36.40	0	0.00	36.60	1	22,085	0.00%
2023/08/28	3	36.35	2	36.25	36.20	1	22,043	0.00%
2023/08/25	0.9	35.95	0	0.00	35.65	0.9	23,055	0.00%
2023/08/24	0	0.00	1	36.05	35.85	-1	23,169	0.00%
2023/08/23	2	35.35	1	35.30	35.30	1	23,178	0.00%
2023/08/22	0.7	35.35	10	35.30	35.30	-9.3	23,393	-0.04%
2023/08/21	1.1	35.76	0.2	36.05	35.60	0.9	23,406	0.00%
2023/08/18	4.1	35.74	0	0.00	35.70	4.1	23,507	0.02%
2023/08/17	3.3	35.27	3	35.20	35.65	0.3	23,564	0.00%
2023/08/16	18.3	35.75	0	0.00	35.80	18.3	23,481	0.08%
2023/08/15	3	36.87	0	0.00	36.60	3	23,258	0.01%
2023/08/14	4.7	36.97	2	36.70	37.05	2.7	23,301	0.01%
2023/08/11	4.6	37.64	0	0.00	37.65	4.6	23,226	0.02%
2023/08/10	7.4	38.10	1	38.05	38.10	6.4	23,226	0.03%
2023/08/09	5	39.58	51	39.65	39.95	-46	22,699	-0.20%
2023/08/08	2	39.95	16	39.75	39.70	-14	22,368	-0.06%
2023/08/07	10.1	39.90	0	39.85	39.95	10.1	22,204	0.05%
2023/08/04	51.5	39.40	11.8	39.31	39.60	39.7	22,156	0.18%
2023/08/02	0	0.00	1	39.95	39.60	-1	22,017	0.00%
2023/08/01	0	0.00	5	40.38	40.60	-5	21,645	-0.02%
2023/07/28	1	39.95	1.5	39.93	40.05	-0.5	21,395	0.00%
2023/07/27	0	0.00	1	40.00	40.10	-1	21,291	0.00%
2023/07/26	1.1	39.45	12	39.45	39.65	-10.9	21,117	-0.05%
2023/07/25	0	39.05	0	0.00	39.15	0	21,019	0.00%
2023/07/24	10	38.83	2.1	38.93	39.00	7.9	21,001	0.04%
2023/07/21	0	39.35	7	39.26	39.35	-7	20,838	-0.03%
2023/07/20	0.2	39.00	8.1	39.33	39.35	-8	20,622	-0.04%
2023/07/19	6	38.82	2	38.95	38.85	4	20,258	0.02%
2023/07/18	1	38.90	2	39.30	39.30	-1	19,941	-0.01%
2023/07/14	0.1	38.25	23.9	38.68	38.90	-23.8	19,445	-0.12%
2023/07/13	2.1	38.10	0	0.00	38.10	2.1	19,291	0.01%
2023/07/12	2	38.05	7	37.90	38.20	-5	19,212	-0.03%
2023/07/11	1	37.60	0	0.00	37.65	1	19,165	0.01%
2023/07/10	2	36.80	0	0.00	36.85	2	19,130	0.01%
2023/07/07	2	36.91	4.3	36.98	37.30	-2.3	18,927	-0.01%
2023/07/06	4.2	37.31	0	0.00	37.45	4.2	18,779	0.02%
2023/07/05	0.1	38.35	0	0.00	38.25	0.1	18,477	0.00%
2023/07/04	0.1	38.30	5	38.46	38.50	-4.9	18,339	-0.03%
2023/07/03	0	0.00	4.5	38.25	38.30	-4.5	18,344	-0.02%
2023/06/30	0.1	38.23	0	0.00	38.20	0.1	18,353	0.00%
2023/06/29	0	0.00	1	38.45	38.55	-1	18,106	-0.01%
2023/06/28	0	0.00	5	37.94	37.95	-5	17,841	-0.03%
2023/06/27	1	37.75	2	37.50	37.55	-1	17,730	-0.01%
2023/06/21	0	37.40	2	37.55	37.75	-2	17,161	-0.01%
2023/06/20	0	0.00	3	37.45	37.45	-3	16,697	-0.02%
2023/06/19	0	36.70	1.5	36.94	37.00	-1.4	16,116	-0.01%
2023/06/16	3.1	37.07	0.3	37.30	36.80	2.8	15,447	0.02%
2023/06/15	3.3	37.38	0.3	37.50	37.40	3	14,684	0.02%
2023/06/14	1.3	37.49	0	0.00	37.50	1.3	14,689	0.01%
2023/06/12	6	37.90	0	0.00	37.65	6	14,842	0.04%
2023/06/09	3	37.65	0.2	37.25	37.65	2.9	14,902	0.02%
2023/06/08	0.1	37.00	24	36.96	37.30	-24	14,936	-0.16%
2023/06/06	2.2	36.56	0	0.00	36.50	2.2	14,914	0.01%
2023/06/05	0	36.70	4	36.75	36.70	-4	14,944	-0.03%
2023/06/02	0	36.10	0	0.00	36.10	0	14,646	0.00%
2023/06/01	2	35.65	1	36.00	35.85	1	14,499	0.01%
2023/05/31	3	35.80	0	0.00	35.80	3	14,471	0.02%
2023/05/30	1	36.05	0	0.00	36.20	1	13,547	0.01%
2023/05/29	0.1	36.08	8	36.06	36.20	-7.9	13,613	-0.06%
2023/05/26	10	36.00	2	35.75	36.15	8	13,663	0.06%
2023/05/25	7	35.81	2	35.92	36.20	5	13,443	0.04%
2023/05/24	14	35.70	0	0.00	35.90	14	13,268	0.11%
2023/05/23	1	36.20	6	35.97	36.20	-5	13,034	-0.04%
2023/05/22	2.1	36.10	0.4	35.95	36.20	1.7	12,883	0.01%
2023/05/19	2	36.13	4.2	36.02	36.00	-2.2	12,639	-0.02%
2023/05/18	0	35.50	10.7	35.79	35.95	-10.7	12,805	-0.08%
2023/05/17	3	35.23	0.8	35.65	35.60	2.2	12,683	0.02%
2023/05/16	0	0.00	1	35.00	35.15	-1	12,549	-0.01%
2023/05/15	0	0.00	4	34.35	34.50	-4	12,561	-0.03%
2023/05/11	3	34.75	1	34.60	34.80	2	12,485	0.02%
2023/05/10	1	34.65	0	0.00	34.80	1	12,598	0.01%
2023/05/09	0	0.00	0.2	34.35	34.50	-0.2	12,570	0.00%
2023/05/04	3.1	34.30	19	34.25	34.30	-15.9	12,849	-0.12%
2023/05/03	1	34.15	2	34.20	34.15	-1	12,946	-0.01%
2023/05/02	6	33.92	0	0.00	34.10	6	13,197	0.05%
2023/04/28	12	33.95	0.3	33.97	34.05	11.7	13,735	0.09%
2023/04/27	0.1	33.85	0	0.00	33.85	0.1	13,802	0.00%
2023/04/26	0	0.00	4	33.86	34.00	-4	13,872	-0.03%
2023/04/24	0	34.10	0	0.00	34.10	0	13,867	0.00%
2023/04/21	2	33.95	0	0.00	34.05	2	13,960	0.01%
2023/04/20	10	33.85	1	33.70	33.90	9	14,036	0.06%
2023/04/19	8.6	34.25	10	34.18	34.05	-1.4	14,263	-0.01%
2023/04/18	6	33.99	158	34.24	34.20	-152	14,198	-1.07%	大賣/鉅額交易
2023/04/14	0.1	33.35	3	33.35	33.45	-2.9	14,201	-0.02%
2023/04/13	0	0.00	3	33.30	33.30	-3	14,120	-0.02%
2023/04/11	0.2	33.10	0.1	33.15	33.15	0.1	14,175	0.00%
2023/04/10	0	33.15	0	0.00	33.00	0	14,129	0.00%
2023/04/06	0	33.05	0.1	33.00	33.00	-0.1	14,133	0.00%
2023/03/31	0.1	33.05	0	0.00	33.00	0.1	14,047	0.00%
2023/03/30	20.1	32.65	0	0.00	32.70	20.1	13,920	0.14%
2023/03/29	0.2	32.86	0	0.00	32.80	0.2	13,958	0.00%
2023/03/27	0.2	33.00	2	33.05	33.05	-1.8	14,139	-0.01%
2023/03/24	0.6	33.06	0	0.00	33.10	0.6	14,325	0.00%
2023/03/23	1	33.09	3	33.00	33.15	-2	14,387	-0.01%
2023/03/22	1	32.65	43	32.65	32.70	-42	14,542	-0.29%
2023/03/21	28	32.26	0	0.00	32.20	28	14,762	0.19%
2023/03/20	11	31.94	0	0.00	32.00	11	14,798	0.07%
2023/03/17	5	31.85	0	0.00	31.75	5	14,817	0.03%
2023/03/16	5	31.69	13	31.55	31.65	-8	14,785	-0.05%
2023/03/15	3	32.08	0	0.00	32.00	3	14,750	0.02%
2023/03/14	3.5	32.13	0	0.00	32.10	3.5	14,753	0.02%
2023/03/13	6	32.36	7	32.36	32.55	-1	14,625	-0.01%
2023/03/10	24.3	32.67	0	0.00	32.65	24.3	14,645	0.17%
2023/03/09	9.3	33.00	1	32.95	32.95	8.3	14,749	0.06%
2023/03/08	0	33.45	1.1	33.58	33.30	-1.1	15,331	-0.01%
2023/03/07	2	33.05	0.1	33.20	33.15	1.9	15,349	0.01%
2023/03/06	3	32.95	0	0.00	32.95	3	15,488	0.02%
2023/03/03	14.1	32.85	5.1	32.95	32.80	9	15,532	0.06%
2023/03/02	2.3	32.95	2	32.95	32.95	0.3	15,707	0.00%
2023/03/01	4.3	32.88	3.3	33.42	33.70	1	15,720	0.01%
2023/02/24	1	33.35	0.1	33.40	33.30	0.9	15,527	0.01%
2023/02/23	1	33.70	0	0.00	33.65	1	15,376	0.01%
2023/02/22	0	33.70	0	0.00	33.80	0	15,585	0.00%
2023/02/21	10	33.68	2	33.65	33.65	8	15,604	0.05%
2023/02/20	3	34.05	4.5	33.92	34.05	-1.5	15,875	-0.01%
2023/02/17	1	33.50	60	33.58	33.50	-59	16,016	-0.37%
2023/02/16	7	33.55	2.3	33.93	33.40	4.7	16,297	0.03%
2023/02/15	1.3	33.30	1	33.25	33.40	0.3	16,273	0.00%
2023/02/14	2	33.53	8	33.50	33.55	-6	16,268	-0.04%
2023/02/13	6	33.14	0	0.00	33.30	6	16,281	0.04%
2023/02/10	3	32.58	1	32.35	32.60	2	16,211	0.01%
2023/02/09	0	32.15	0	0.00	32.10	0	16,282	0.00%
2023/02/08	13	32.33	0	0.00	32.15	13	16,434	0.08%
2023/02/07	5	32.25	0.2	32.30	32.25	4.8	16,442	0.03%
2023/02/06	0.2	32.55	2	32.35	32.10	-1.8	16,602	-0.01%
2023/02/03	1	32.50	22.6	32.48	32.45	-21.6	16,761	-0.13%
2023/02/02	0.2	32.59	0	0.00	32.85	0.2	16,812	0.00%
2023/02/01	0	32.20	0	0.00	32.60	0	16,658	0.00%
2023/01/31	5.7	32.07	1	32.25	31.95	4.7	16,717	0.03%
2023/01/30	6	32.58	3	32.53	32.60	3	16,634	0.02%
2023/01/17	5.1	31.95	12	31.95	32.00	-6.9	16,306	-0.04%
2023/01/16	2	31.93	0	0.00	32.00	2	16,381	0.01%
2023/01/13	0	31.70	0	0.00	31.65	0	16,508	0.00%
2023/01/12	1	31.40	6.2	31.45	31.45	-5.2	16,953	-0.03%
2023/01/11	2	31.58	1	31.65	31.45	1	17,110	0.01%
2023/01/10	3	31.65	0	0.00	31.75	3	17,218	0.02%
2023/01/09	0	31.45	10	31.60	31.70	-10	17,325	-0.06%
2023/01/06	2	30.93	0	0.00	30.95	2	17,451	0.01%
2023/01/05	1	30.75	1	31.10	31.10	0	17,784	0.00%
2023/01/04	1	30.45	0	0.00	30.40	1	17,687	0.01%
2023/01/03	1.2	30.30	1	30.55	30.50	0.2	17,997	0.00%
2022/12/30	0	30.50	0	0.00	30.35	0	18,034	0.00%
2022/12/29	3	30.22	0	0.00	30.25	3	18,080	0.02%
2022/12/28	0	30.65	0	0.00	30.50	0	18,140	0.00%
2022/12/27	0.1	30.77	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	1	30.55	0	0.00	30.70	1	18,666	0.01%
2022/12/23	2	30.50	0	0.00	30.55	2	19,127	0.01%
2022/12/21	1	30.40	0	0.00	30.50	1	20,038	0.01%
2022/12/20	2.2	30.42	0	0.00	30.65	2.2	20,406	0.01%
2022/12/19	1.2	30.56	0	0.00	30.65	1.2	20,429	0.01%
2022/12/16	0	30.95	0	0.00	30.80	0	20,388	0.00%
2022/12/15	0	0.00	0.2	31.25	31.15	-0.2	20,411	0.00%
2022/12/14	0	0.00	4.5	31.25	31.20	-4.5	20,514	-0.02%
2022/12/13	3.3	30.85	0	0.00	30.80	3.3	20,352	0.02%
2022/12/12	2.1	31.10	0	0.00	31.15	2.1	20,133	0.01%
2022/12/09	0.2	31.05	2	31.15	31.15	-1.8	20,470	-0.01%
2022/12/08	1.5	30.76	0	0.00	31.10	1.5	20,527	0.01%
2022/12/07	1.1	31.01	0	0.00	30.95	1.1	20,524	0.01%
2022/12/06	10.6	31.02	0.3	31.05	30.95	10.3	20,487	0.05%
2022/12/05	1.1	31.30	0	0.00	31.05	1.1	20,419	0.01%
2022/12/02	2.2	31.31	0	0.00	31.10	2.2	20,398	0.01%
2022/12/01	2.1	31.85	2	31.55	31.55	0.1	20,356	0.00%
2022/11/30	1.8	31.48	1	31.55	32.00	0.8	20,110	0.00%
2022/11/29	2	31.25	1	31.50	31.50	1	19,455	0.01%
2022/11/28	0	30.95	2	31.15	30.95	-2	19,341	-0.01%
2022/11/25	2.2	31.26	6	31.37	31.35	-3.8	19,307	-0.02%
2022/11/24	0	31.45	1.2	31.53	31.65	-1.2	19,324	-0.01%
2022/11/23	5	31.20	1	31.25	31.10	4	19,207	0.02%
2022/11/18	6.2	30.28	2	30.15	30.20	4.2	19,009	0.02%
2022/11/17	1	30.70	0	0.00	30.85	1	18,811	0.01%
2022/11/16	2.1	31.05	7	30.83	30.85	-4.9	18,830	-0.03%
2022/11/15	1.4	31.25	7	31.30	31.15	-5.6	18,676	-0.03%
2022/11/14	0.3	31.31	1	31.15	31.30	-0.7	18,526	0.00%
2022/11/11	4	30.83	4	30.70	30.85	0	18,307	0.00%
2022/11/10	1	29.95	0	0.00	30.00	1	18,057	0.01%
2022/11/09	0	30.60	4	30.35	30.50	-4	18,077	-0.02%
2022/11/08	9	30.30	1	30.35	30.40	8	18,099	0.04%
2022/11/07	1.1	30.00	8	29.98	30.20	-6.9	18,153	-0.04%
2022/11/04	0.6	29.35	0	0.00	29.55	0.6	18,558	0.00%
2022/11/03	4	29.15	0	0.00	29.10	4	19,100	0.02%
2022/11/02	3.3	29.40	1	29.73	29.35	2.3	19,330	0.01%
2022/11/01	6	29.78	0	0.00	29.75	6	19,212	0.03%
2022/10/31	1	30.20	0.1	30.20	29.90	0.9	19,108	0.00%
2022/10/28	1.1	29.94	0	0.00	29.80	1.1	19,148	0.01%
2022/10/27	5.1	29.97	0	0.00	29.70	5.1	19,203	0.03%
2022/10/26	3	30.12	0.1	30.40	30.15	3	19,123	0.02%
2022/10/25	5.1	29.56	0	0.00	29.95	5.1	18,971	0.03%
2022/10/24	10.1	29.80	11	29.61	29.60	-1	18,984	-0.01%
2022/10/21	1	29.50	0.1	29.30	29.70	0.9	18,949	0.00%
2022/10/20	4.2	28.47	1	28.40	29.20	3.2	18,830	0.02%
2022/10/19	6.1	29.11	0	0.00	29.00	6.1	18,464	0.03%
2022/10/18	10.2	29.60	10	29.55	29.70	0.2	18,376	0.00%
2022/10/17	7	29.13	0	0.00	29.25	7	18,298	0.04%
2022/10/14	11.3	29.57	1	29.60	29.40	10.3	18,135	0.06%
2022/10/13	7.2	29.85	0	0.00	29.75	7.2	17,917	0.04%
2022/10/12	5.2	30.02	0	0.00	30.25	5.2	17,555	0.03%
2022/10/11	7.4	30.19	5	30.10	30.05	2.4	17,569	0.01%
2022/10/07	8.2	31.04	0	0.00	31.00	8.2	17,288	0.05%
2022/10/06	2	31.30	0.1	31.00	31.35	1.9	17,249	0.01%
2022/10/05	2	30.95	0	0.00	30.85	2	17,419	0.01%
2022/10/04	2.2	30.65	0	0.00	30.70	2.2	17,385	0.01%
2022/10/03	6.4	30.77	0.7	30.85	30.65	5.7	17,214	0.03%
2022/09/30	7.3	31.33	0	0.00	31.15	7.3	16,923	0.04%
2022/09/29	5.6	31.64	2	31.65	31.80	3.6	16,572	0.02%
2022/09/28	2.3	32.02	0	0.00	31.95	2.3	16,247	0.01%
2022/09/27	12.4	32.70	3	32.50	32.45	9.4	15,819	0.06%
2022/09/26	0.6	33.57	0	0.00	33.35	0.6	15,591	0.00%
2022/09/23	0	0.00	11	33.85	33.90	-11	15,564	-0.07%
2022/09/22	7.8	33.71	0	0.00	33.65	7.8	15,719	0.05%
2022/09/21	0.5	34.44	0	0.00	34.25	0.5	15,675	0.00%
2022/09/20	0	34.75	0	0.00	34.45	0	15,555	0.00%
2022/09/19	1.1	34.51	0	0.00	34.45	1.1	15,640	0.01%
2022/09/16	0.6	34.51	1.6	34.52	34.50	-0.9	15,802	-0.01%
2022/09/15	4.2	34.60	0	0.00	34.55	4.2	15,945	0.03%
2022/09/14	0.6	34.94	0	0.00	34.75	0.6	16,493	0.00%
2022/09/13	5.2	35.10	0	0.00	35.05	5.2	17,128	0.03%
2022/09/12	0	35.25	0.1	35.45	35.55	-0.1	17,740	0.00%
2022/09/08	0	35.00	2	35.05	35.00	-2	18,634	-0.01%
2022/09/07	0.5	34.99	0	0.00	34.95	0.5	18,810	0.00%
2022/09/06	1.2	35.26	3	35.43	35.35	-1.9	19,000	-0.01%
2022/09/05	1.1	35.02	0	0.00	35.30	1.1	19,127	0.01%
2022/09/02	0.1	35.25	0	0.00	35.00	0.1	19,485	0.00%
2022/09/01	2.2	35.19	0	0.00	35.15	2.2	19,537	0.01%
2022/08/31	1	35.65	1	35.40	35.90	0	19,580	0.00%
2022/08/30	0.1	35.65	0	0.00	35.45	0.1	19,466	0.00%
2022/08/29	2	35.33	5	35.50	35.50	-3	19,511	-0.02%
2022/08/26	0.3	35.90	0	0.00	35.85	0.3	19,708	0.00%
2022/08/25	50	35.48	0	0.00	35.55	50	19,814	0.25%
2022/08/24	1	35.10	2	35.20	35.10	-1	19,915	-0.01%
2022/08/23	1.2	35.32	0	0.00	35.20	1.2	20,507	0.01%
2022/08/22	0.1	35.82	0	0.00	35.80	0.1	20,648	0.00%
2022/08/19	0.1	35.93	0	0.00	35.80	0.1	20,714	0.00%
2022/08/18	0	0.00	1	36.00	36.05	-1	20,785	0.00%
2022/08/17	3.1	35.67	0	0.00	35.75	3.1	20,909	0.01%
2022/08/16	2	35.73	0	0.00	35.80	2	20,895	0.01%
2022/08/15	0.1	35.66	0	0.00	35.60	0.1	21,009	0.00%
2022/08/12	2.1	35.75	0	0.00	35.70	2.1	21,088	0.01%
2022/08/11	4.6	35.76	0	0.00	35.80	4.6	21,153	0.02%
2022/08/10	1	37.10	8.1	37.19	37.20	-7.1	20,871	-0.03%
2022/08/09	0	0.00	1	37.15	36.90	-1	20,432	0.00%
2022/08/08	3.1	35.89	0.1	36.10	36.00	3	20,328	0.01%
2022/08/03	1.1	35.56	4	35.51	35.60	-2.9	20,975	-0.01%
2022/08/01	2	35.50	0.1	35.60	35.55	1.9	21,482	0.01%
2022/07/29	0	35.44	1	35.85	35.40	-1	21,867	0.00%
2022/07/28	5	35.50	0	0.00	35.60	5	22,055	0.02%
2022/07/27	0	35.08	0	0.00	35.15	0	22,041	0.00%
2022/07/25	0.2	34.61	0	0.00	34.45	0.2	22,072	0.00%
2022/07/21	2	34.10	1	34.60	34.45	1	22,434	0.00%
2022/07/20	4.1	34.02	0	0.00	34.15	4.1	22,622	0.02%
2022/07/19	0	34.20	0	0.00	34.15	0	22,813	0.00%
2022/07/18	0.6	34.25	0	0.00	34.15	0.6	23,120	0.00%
2022/07/15	1.4	34.26	0	0.00	33.90	1.4	23,350	0.01%
2022/07/14	0.2	34.78	0	0.00	34.55	0.2	23,643	0.00%
2022/07/13	4	34.48	5.2	34.92	34.85	-1.2	23,883	0.00%
2022/07/12	3.5	33.50	0	0.00	33.45	3.5	24,119	0.01%
2022/07/11	1.1	34.41	0	0.00	34.30	1.1	24,310	0.00%
2022/07/08	1	35.01	0	0.00	35.05	1	24,688	0.00%
2022/07/06	2.2	35.28	0	0.00	35.20	2.2	24,949	0.01%
2022/07/05	0	0.00	1	35.50	35.55	-1	25,090	0.00%
2022/07/04	6.1	35.75	1	35.55	35.75	5.1	25,235	0.02%
2022/07/01	11.2	35.43	1	35.30	35.25	10.2	25,807	0.04%
2022/06/30	0.4	35.53	0	0.00	35.30	0.4	25,991	0.00%
2022/06/29	0.2	35.91	0	0.00	35.70	0.2	26,007	0.00%
2022/06/28	0.1	36.35	0	0.00	36.35	0.1	26,076	0.00%
2022/06/27	1.2	36.54	0	0.00	36.20	1.2	26,224	0.00%
2022/06/24	0.1	36.05	2	36.18	36.15	-1.9	26,116	-0.01%
2022/06/23	3.2	35.29	1	36.15	35.35	2.2	26,141	0.01%
2022/06/22	3.3	35.39	0	0.00	35.40	3.3	25,980	0.01%
2022/06/21	0.5	35.75	0	0.00	35.60	0.5	25,464	0.00%
2022/06/20	9.3	35.27	0	0.00	34.60	9.3	25,138	0.04%
2022/06/17	6.9	35.40	7	35.27	35.30	-0.1	24,571	0.00%
2022/06/16	3.3	36.32	0	0.00	36.15	3.3	23,715	0.01%
2022/06/15	0.7	36.33	2	36.25	36.20	-1.3	23,985	-0.01%
2022/06/14	0.3	36.55	2	36.48	36.90	-1.7	24,039	-0.01%
2022/06/13	5.5	35.94	1	35.80	36.50	4.5	24,410	0.02%
2022/06/10	0.1	37.08	0	0.00	37.10	0.1	24,131	0.00%
2022/06/09	3.2	37.13	0	0.00	37.15	3.2	24,116	0.01%
2022/06/08	0.1	37.75	0	0.00	37.70	0.1	23,909	0.00%
2022/06/07	1.1	37.42	0	0.00	37.70	1.1	24,006	0.00%
2022/06/06	1.2	37.13	0	0.00	37.80	1.2	23,969	0.00%
2022/06/02	0.1	38.10	0	0.00	37.90	0.1	24,002	0.00%
2022/06/01	16.4	38.49	0	0.00	38.20	16.4	24,290	0.07%
2022/05/31	0.1	38.00	5	37.93	38.75	-4.9	24,270	-0.02%
2022/05/30	0.1	38.25	1	38.20	38.45	-1	23,672	0.00%
2022/05/27	1.2	37.71	3	37.82	37.95	-1.8	23,513	-0.01%
2022/05/26	5.1	37.55	0	0.00	37.30	5.1	23,592	0.02%
2022/05/25	20.1	37.50	0	0.00	37.60	20.1	23,940	0.08%
2022/05/24	2.4	37.58	2	37.53	37.20	0.4	24,068	0.00%
2022/05/23	2.2	36.82	2	37.63	37.20	0.2	24,135	0.00%
2022/05/20	13.1	37.00	0	0.00	37.10	13.1	24,334	0.05%
2022/05/19	31.3	36.85	3.1	36.66	36.60	28.1	24,357	0.12%
2022/05/18	5.8	36.70	0	0.00	37.50	5.8	24,200	0.02%
2022/05/17	3.5	36.54	0	0.00	36.45	3.5	24,032	0.01%
2022/05/16	0.2	36.42	5.6	36.45	36.90	-5.4	23,972	-0.02%
2022/05/13	2.2	36.58	1	36.80	36.95	1.2	23,752	0.01%
2022/05/12	12.2	37.60	1	37.00	37.00	11.2	23,630	0.05%
2022/05/11	6	38.19	2	38.25	38.35	4	23,358	0.02%
2022/05/10	0.1	37.80	11	37.72	38.20	-10.9	23,272	-0.05%
2022/05/09	8.7	38.24	1	38.05	38.00	7.7	23,158	0.03%
2022/05/06	2.1	39.00	6	39.02	39.35	-3.9	23,304	-0.02%
2022/05/05	3.2	39.84	0	0.00	39.85	3.2	23,268	0.01%
2022/05/04	1	40.60	1	40.70	40.85	0	22,935	0.00%
2022/05/03	0.2	41.14	6	41.05	40.85	-5.8	23,115	-0.02%
2022/04/28	3	40.95	0	0.00	41.00	3	23,189	0.01%
2022/04/26	0	41.70	7	41.90	41.95	-7	22,892	-0.03%
2022/04/25	5	41.24	4	41.25	41.55	1	22,814	0.00%
2022/04/22	1	41.45	4.1	41.48	41.55	-3.1	22,680	-0.01%
2022/04/21	9.3	41.08	1	40.75	41.00	8.3	22,660	0.04%
2022/04/20	1	41.45	0	0.00	41.75	1	22,756	0.00%
2022/04/19	1.2	41.92	1	41.55	41.50	0.2	22,593	0.00%
2022/04/18	5.2	41.66	26	41.70	41.90	-20.8	22,623	-0.09%
2022/04/15	5	43.50	36.1	42.99	42.85	-31.1	22,231	-0.14%
2022/04/14	30.3	43.56	5	43.63	43.10	25.3	22,188	0.11%
2022/04/13	0	0.00	7.4	44.91	44.95	-7.4	21,917	-0.03%
2022/04/12	0.2	44.48	0	0.00	44.45	0.2	21,815	0.00%
2022/04/11	1	44.65	3	44.25	44.65	-2	21,804	-0.01%
2022/04/08	2	44.05	3.1	44.17	44.35	-1.1	21,693	-0.01%
2022/04/07	5	44.35	6	44.38	44.10	-1	21,521	0.00%
2022/04/06	6	43.16	4.1	43.90	44.05	1.9	20,847	0.01%
2022/04/01	5	42.78	6	42.96	43.10	-1	20,525	0.00%
2022/03/31	18	42.66	17.6	42.59	42.90	0.4	20,361	0.00%
2022/03/30	8	42.06	6.1	42.22	42.25	1.9	20,140	0.01%
2022/03/29	2.4	42.23	6.2	42.11	42.00	-3.9	20,062	-0.02%
2022/03/28	4	41.86	4	42.35	42.40	0	20,106	0.00%
2022/03/25	6.1	41.93	0.4	41.99	42.20	5.7	20,005	0.03%
2022/03/24	3.1	42.26	1	42.40	42.25	2.1	19,863	0.01%
2022/03/23	1	42.14	2	42.23	42.35	-1	20,104	0.00%
2022/03/22	3	40.90	12	40.95	41.15	-9	19,934	-0.05%
2022/03/18	13	40.47	2.3	40.46	40.45	10.7	19,688	0.05%
2022/03/17	10	39.98	15	40.02	40.05	-5	19,291	-0.03%
2022/03/16	2	39.28	2.2	39.36	39.50	-0.2	19,042	0.00%
2022/03/15	0	0.00	13.1	38.47	38.60	-13.1	18,592	-0.07%
2022/03/14	0	0.00	0.1	38.50	38.50	-0.1	18,718	0.00%
2022/03/11	0.1	38.05	1	37.90	37.95	-0.9	18,809	0.00%
2022/03/10	0	0.00	0.2	38.25	38.25	-0.2	18,971	0.00%
2022/03/09	5	37.55	1	37.50	37.40	4	18,913	0.02%
2022/03/08	6.1	37.51	4	37.46	37.35	2.1	18,855	0.01%
2022/03/07	4.1	37.50	11	37.31	37.65	-6.9	18,541	-0.04%
2022/03/04	2	37.85	0	0.00	38.00	2	18,838	0.01%
2022/03/02	8.2	37.97	0	0.00	38.10	8.2	19,001	0.04%
2022/03/01	3	38.13	2.1	38.13	38.20	0.9	18,897	0.00%
2022/02/25	2	37.50	0	0.00	37.60	2	18,700	0.01%
2022/02/24	0.1	37.75	0	0.00	37.70	0.1	18,282	0.00%
2022/02/23	3	38.03	4.4	37.87	38.05	-1.4	18,069	-0.01%
2022/02/22	4	37.56	25	37.38	37.60	-21	17,974	-0.12%
2022/02/21	3.2	37.88	0.5	37.85	38.00	2.7	17,683	0.02%
2022/02/18	1.1	38.07	0	0.00	38.10	1.1	17,511	0.01%
2022/02/17	6	38.31	0.5	38.35	38.40	5.5	17,574	0.03%
2022/02/16	3	38.20	0	0.00	38.20	3	17,532	0.02%
2022/02/15	3.2	38.23	5	38.20	38.10	-1.8	17,393	-0.01%
2022/02/14	2.1	38.11	5	38.05	38.45	-2.9	17,356	-0.02%
2022/02/11	0	0.00	0.3	38.80	38.80	-0.3	17,366	0.00%
2022/02/10	2.5	38.35	4.3	38.31	38.70	-1.8	17,302	-0.01%
2022/02/09	0.2	38.86	4	38.78	38.80	-3.8	17,119	-0.02%
2022/02/08	0	0.00	0.1	38.95	38.95	-0.1	16,979	0.00%
2022/02/07	0.1	37.45	1.5	37.60	38.00	-1.4	16,457	-0.01%
2022/01/26	0	0.00	20	36.90	36.95	-20	16,120	-0.12%
2022/01/25	3	36.40	0	0.00	36.90	3	16,116	0.02%
2022/01/24	0.1	36.60	4	36.68	36.90	-3.9	15,849	-0.02%
2022/01/21	5.1	36.65	1	36.60	36.85	4.1	15,865	0.03%
2022/01/20	2.1	36.86	1	36.85	36.95	1.1	15,661	0.01%
2022/01/19	5.2	36.91	0	0.00	37.00	5.2	15,589	0.03%
2022/01/18	2	36.85	0	0.00	37.25	2	15,666	0.01%
2022/01/17	1.2	37.00	0	0.00	37.05	1.2	15,532	0.01%
2022/01/14	1.2	37.18	40	37.20	37.45	-38.8	15,445	-0.25%
2022/01/13	0	0.00	4	37.74	37.85	-4	15,365	-0.03%
2022/01/12	2	36.90	2	37.00	37.00	0	14,982	0.00%
2022/01/11	1	36.05	6	36.38	37.00	-5	14,812	-0.03%
2022/01/10	2	35.95	0	0.00	36.15	2	14,715	0.01%
2022/01/07	4.1	36.27	22	36.30	36.20	-17.9	14,676	-0.12%
2022/01/06	0	0.00	6.1	35.89	36.00	-6.1	14,480	-0.04%
2022/01/05	0.2	35.50	0	0.00	35.55	0.2	14,401	0.00%
2022/01/04	6	35.38	2	35.45	35.55	4	14,513	0.03%
2022/01/03	4	35.43	0	0.00	35.35	4	14,429	0.03%
2021/12/30	1.1	35.65	0	0.00	35.55	1.1	14,371	0.01%
2021/12/29	14	35.58	1	35.70	35.60	13	14,475	0.09%
2021/12/27	1	35.35	1	35.60	35.60	0	14,543	0.00%
2021/12/24	7	35.39	18	35.50	35.50	-11	14,759	-0.07%
2021/12/23	1.2	35.47	0	0.00	35.50	1.2	14,804	0.01%
2021/12/22	1	35.65	0	0.00	35.65	1	14,903	0.01%
2021/12/21	1	35.80	2	35.83	35.75	-1	14,792	-0.01%
2021/12/20	1	35.65	2	36.00	36.00	-1	14,718	-0.01%
2021/12/17	0	0.00	1	35.60	35.90	-1	14,516	-0.01%
2021/12/16	1	35.50	0	0.00	35.60	1	14,226	0.01%
2021/12/15	0	0.00	0.6	35.40	35.20	-0.6	14,286	0.00%
2021/12/14	1	35.15	0	0.00	35.40	1	14,568	0.01%
2021/12/13	0.3	35.65	0.2	35.65	35.50	0.1	14,534	0.00%
2021/12/10	0	0.00	6.1	35.58	35.65	-6.1	14,470	-0.04%
2021/12/09	1	35.15	0	0.00	35.30	1	14,411	0.01%
2021/12/08	0	0.00	3	35.15	35.20	-3	14,402	-0.02%
2021/12/07	1	34.50	0	0.00	35.10	1	14,249	0.01%
2021/12/06	0.4	34.45	1	34.50	34.60	-0.6	14,035	0.00%
2021/12/03	0.5	34.20	3	34.15	34.15	-2.5	13,963	-0.02%
2021/12/01	0	0.00	1.1	34.15	34.15	-1.1	13,857	-0.01%
2021/11/30	2	33.73	0	33.90	34.20	2	14,025	0.01%
2021/11/29	0.2	33.95	0	0.00	33.90	0.2	13,373	0.00%
2021/11/26	1	34.00	0	0.00	33.90	1	13,316	0.01%
2021/11/25	2	34.13	0.3	34.35	34.50	1.7	13,369	0.01%
2021/11/24	0.4	34.40	1	34.40	34.35	-0.6	13,445	0.00%
2021/11/23	0	0.00	15	34.20	34.10	-15	13,526	-0.11%
2021/11/22	3.1	34.23	0	0.00	34.15	3.1	13,527	0.02%
2021/11/19	1.1	34.37	6	34.36	34.65	-4.9	13,484	-0.04%
2021/11/18	0	0.00	9	34.54	34.70	-9	13,414	-0.07%
2021/11/17	0.8	34.15	0	0.00	34.20	0.8	13,571	0.01%
2021/11/16	20	34.00	1	34.20	34.20	19	13,654	0.14%
2021/11/15	1	33.90	2	34.00	33.95	-1	13,736	-0.01%
2021/11/12	12	33.80	0	0.00	33.90	12	13,847	0.09%
2021/11/11	1.1	33.76	0	0.00	33.80	1.1	14,108	0.01%
2021/11/10	0.1	33.88	0	0.00	34.00	0.1	14,362	0.00%
2021/11/09	0	33.65	0	0.00	33.70	0	14,379	0.00%
2021/11/08	1.1	33.61	0	0.00	33.60	1.1	15,869	0.01%
2021/11/05	0	0.00	4	33.59	33.70	-4	16,463	-0.02%
2021/11/04	1.3	33.44	0	0.00	33.45	1.3	16,617	0.01%
2021/11/03	1	33.21	0	0.00	33.40	1	16,839	0.01%
2021/11/02	0.6	33.35	0	0.00	33.30	0.6	17,037	0.00%
2021/11/01	0	33.35	0	0.00	33.30	0	17,036	0.00%
2021/10/29	1.2	33.21	0	0.00	33.40	1.2	17,140	0.01%
2021/10/28	0	33.40	0	0.00	33.40	0	17,210	0.00%
2021/10/27	1.1	33.35	1	33.35	33.35	0.1	17,331	0.00%
2021/10/26	0	33.45	2	33.45	33.45	-2	17,520	-0.01%
2021/10/25	0	33.05	3	33.05	33.10	-3	17,345	-0.02%
2021/10/22	0	33.00	10	33.01	33.05	-10	17,462	-0.06%
2021/10/21	0	32.95	13	32.95	32.95	-13	17,366	-0.07%
2021/10/20	3	32.83	0	0.00	32.90	3	17,206	0.02%
2021/10/19	1.1	32.76	2	32.80	32.75	-0.9	17,208	-0.01%
2021/10/18	0	32.65	3	32.80	32.95	-3	17,240	-0.02%
2021/10/15	0	32.40	0	0.00	32.50	0	17,178	0.00%
2021/10/14	1	32.40	5	32.50	32.30	-4	17,136	-0.02%
2021/10/13	0.3	32.45	0	0.00	32.50	0.3	17,222	0.00%
2021/10/12	0.1	32.40	1	32.35	32.45	-0.9	17,261	-0.01%
2021/10/08	2	32.32	0	0.00	32.25	2	17,140	0.01%
2021/10/07	1.1	32.40	0	0.00	32.40	1.1	17,250	0.01%
2021/10/06	1.1	31.97	0	0.00	32.25	1.1	17,271	0.01%
2021/10/05	2.1	31.98	30	32.05	32.05	-27.9	17,257	-0.16%
2021/10/04	2	32.05	0.1	32.10	32.10	2	17,264	0.01%
2021/10/01	3.2	31.89	7	31.99	32.05	-3.9	17,277	-0.02%
2021/09/30	1.1	32.15	3	32.10	32.05	-1.9	17,102	-0.01%
2021/09/29	25.1	32.08	0	0.00	32.05	25.1	17,088	0.15%
2021/09/28	11.1	32.33	0	0.00	32.40	11.1	16,926	0.07%
2021/09/27	2	32.40	0	0.00	32.35	2	16,971	0.01%
2021/09/24	0	32.50	0	0.00	32.40	0	17,017	0.00%
2021/09/23	1	32.30	5	32.30	32.40	-4	17,042	-0.02%
2021/09/22	3	31.99	0	0.00	32.10	3	17,109	0.02%
2021/09/17	1.1	32.31	0	0.00	32.15	1.1	16,856	0.01%
2021/09/16	0.1	32.47	3	32.40	32.35	-2.9	16,641	-0.02%
2021/09/15	1.1	32.36	2	32.35	32.35	-0.9	16,725	-0.01%
2021/09/14	0.1	32.50	3	32.45	32.50	-3	16,823	-0.02%
2021/09/13	1.1	32.22	1	32.25	32.30	0.1	16,868	0.00%
2021/09/10	1	32.35	0	0.00	32.45	1	17,008	0.01%
2021/09/09	2	32.30	1	32.35	32.30	1	17,295	0.01%
2021/09/08	2.2	32.29	2.1	32.33	32.50	0.1	17,339	0.00%
2021/09/07	2.3	32.37	0	0.00	32.45	2.3	17,478	0.01%
2021/09/06	7	32.51	2	32.38	32.50	5	17,514	0.03%
2021/09/03	3	32.37	2	32.48	32.55	1	17,499	0.01%
2021/09/02	3.1	32.12	4	32.15	32.10	-0.9	17,474	-0.01%
2021/09/01	2	32.58	1	32.55	32.55	1	17,573	0.01%
2021/08/31	3.1	32.32	0	0.00	32.80	3.1	17,556	0.02%
2021/08/30	2	32.05	0	0.00	32.45	2	17,459	0.01%
2021/08/27	2	31.95	5	31.52	32.00	-3	17,403	-0.02%
2021/08/26	20.1	31.40	0	0.00	31.45	20.1	17,412	0.12%
2021/08/25	1.1	31.31	1	31.30	31.45	0.1	17,546	0.00%
2021/08/24	2.1	31.25	0	0.00	31.35	2.1	17,544	0.01%
2021/08/23	2.1	31.28	10	31.10	31.05	-7.9	17,640	-0.04%
2021/08/20	4	31.22	2	31.50	31.45	2	17,588	0.01%
2021/08/19	2.1	31.21	8	31.26	31.30	-5.9	18,782	-0.03%
2021/08/18	0.1	31.55	1	31.30	31.45	-1	18,614	-0.01%
2021/08/17	13.1	31.04	1	31.30	31.45	12.1	18,568	0.07%
2021/08/16	6.2	30.90	0	0.00	31.05	6.2	18,418	0.03%
2021/08/13	14.2	31.04	2	31.10	31.05	12.2	18,336	0.07%
2021/08/12	27.2	30.77	6	30.75	30.70	21.2	18,211	0.12%
2021/08/11	2.1	33.05	15	32.95	33.05	-12.9	16,812	-0.08%
2021/08/10	0	33.10	2	33.03	33.05	-2	16,424	-0.01%
2021/08/09	2	33.00	8	33.09	33.20	-6	16,576	-0.04%
2021/08/06	1	33.20	16.2	33.21	33.20	-15.2	16,638	-0.09%
2021/08/05	1	33.15	5.1	33.05	33.15	-4.1	16,933	-0.02%
2021/08/04	1.2	33.06	0	0.00	33.15	1.2	17,814	0.01%
2021/08/03	0	33.05	0	0.00	33.10	0	18,045	0.00%
2021/08/02	10	33.00	0	0.00	33.00	10	18,285	0.05%
2021/07/30	7	32.95	0	0.00	33.10	7	18,291	0.04%
2021/07/27	2	32.95	0	0.00	33.05	2	18,538	0.01%
2021/07/22	6	32.98	0	0.00	33.05	6	19,057	0.03%
2021/07/21	0	0.00	2	32.80	32.90	-2	19,085	-0.01%
2021/07/15	10	32.90	7	32.85	32.85	3	19,247	0.02%
2021/07/13	1	32.80	10	32.90	32.95	-9	19,513	-0.05%
2021/07/12	1	32.80	0	0.00	32.80	1	19,630	0.01%
2021/07/09	3	32.58	0	0.00	32.90	3	19,566	0.02%
2021/07/08	1	32.70	0	0.00	32.80	1	19,595	0.01%
2021/07/07	1	32.70	1	32.75	32.80	0	19,619	0.00%
2021/07/06	2	32.75	0	0.00	32.85	2	19,628	0.01%
2021/07/05	0	0.00	12	32.67	32.75	-12	19,692	-0.06%
2021/07/01	2	32.70	0	0.00	32.65	2	19,794	0.01%
2021/06/29	10	32.65	0	0.00	32.55	10	19,923	0.05%
2021/06/28	0.1	32.90	0	0.00	32.75	0.1	19,955	0.00%
2021/06/25	0	0.00	0.5	32.85	32.90	-0.5	20,020	0.00%
2021/06/24	2	32.65	8	32.75	32.60	-6	20,068	-0.03%
2021/06/23	0.1	32.70	2	32.70	32.75	-1.9	20,104	-0.01%
2021/06/21	1	32.50	0	0.00	32.50	1	20,002	0.00%
2021/06/18	1	32.75	4	32.75	32.75	-3	19,936	-0.02%
2021/06/17	1	32.70	1	32.90	32.90	0	19,727	0.00%
2021/06/16	0	0.00	1	32.85	33.00	-1	20,206	0.00%
2021/06/11	0	0.00	2	32.85	32.90	-2	20,597	-0.01%
2021/06/10	2.1	32.71	5.1	33.01	33.10	-3	20,815	-0.01%
2021/06/09	1	32.90	0	0.00	32.95	1	20,929	0.00%
2021/06/07	0.1	33.00	2	33.05	33.10	-1.9	21,359	-0.01%
2021/06/04	0	0.00	2	32.85	33.00	-2	21,510	-0.01%
2021/06/03	5	32.95	0.2	33.10	33.00	4.8	22,265	0.02%
2021/06/02	0	0.00	12	33.01	33.15	-12	22,516	-0.05%
2021/06/01	0	0.00	1	32.95	33.00	-1	22,540	0.00%
2021/05/31	5	33.10	7	33.07	33.10	-2	22,750	-0.01%
2021/05/28	0.3	32.90	3	32.95	33.10	-2.7	22,825	-0.01%
2021/05/27	1	32.80	9	32.84	33.20	-8	22,860	-0.03%
2021/05/26	0	0.00	2.1	32.75	32.75	-2.1	22,117	-0.01%
2021/05/25	0	0.00	0	32.75	32.70	0	22,351	0.00%
2021/05/24	0	0.00	18.2	32.55	32.60	-18.2	22,629	-0.08%
2021/05/20	0	0.00	10.1	31.88	32.10	-10.1	22,754	-0.04%
2021/05/19	0	0.00	10	32.15	32.10	-10	22,779	-0.04%
2021/05/18	1	31.60	10.9	32.00	32.00	-9.9	22,779	-0.04%
2021/05/17	6	31.09	13.3	30.89	31.10	-7.3	23,242	-0.03%
2021/05/14	3.1	31.50	3	31.55	31.70	0.1	23,015	0.00%
2021/05/13	1	31.50	12	30.90	31.40	-11	22,822	-0.05%
2021/05/12	16.1	31.67	2	31.30	31.35	14.1	22,400	0.06%
2021/05/11	3	32.68	10	32.63	32.45	-7	21,610	-0.03%
2021/05/10	20	32.90	12	32.78	33.00	8	21,379	0.04%
2021/05/06	0	0.00	10	32.15	32.35	-10	21,690	-0.05%
2021/05/05	0.2	32.20	0	0.00	32.05	0.2	21,653	0.00%
2021/05/04	1	32.15	11	32.21	32.10	-10	21,666	-0.05%
2021/05/03	6	32.53	10	32.55	32.45	-4	21,595	-0.02%
2021/04/29	3	32.57	3	32.78	32.65	0	21,595	0.00%
2021/04/28	10	32.44	6	32.38	32.60	4	21,534	0.02%
2021/04/27	20	32.53	5	32.55	32.60	15	21,879	0.07%
2021/04/26	0.2	32.30	1	32.50	32.60	-0.8	21,884	0.00%
2021/04/23	2	32.15	0	0.00	32.25	2	21,909	0.01%
2021/04/22	0	0.00	0.1	32.30	32.35	-0.1	22,079	0.00%
2021/04/21	2.5	32.42	0	0.00	32.30	2.5	22,100	0.01%
2021/04/20	3	32.48	2	32.53	32.55	1	22,124	0.00%
2021/04/19	2	32.38	3	32.20	32.45	-1	22,066	0.00%
2021/04/16	0	0.00	6	32.02	32.05	-6	21,903	-0.03%
2021/04/15	0	31.95	1	31.95	31.90	-1	22,220	0.00%
2021/04/14	2.1	31.83	0	0.00	31.90	2.1	22,428	0.01%
2021/04/13	0	0.00	1	31.85	31.85	-1	22,576	0.00%
2021/04/12	7.5	31.56	4	31.69	31.65	3.5	22,591	0.02%
2021/04/09	8	31.59	1.2	31.58	31.55	6.8	22,695	0.03%
2021/04/08	2	31.75	33	31.78	31.75	-31	22,730	-0.14%
2021/04/07	1.8	31.94	0	0.00	32.00	1.8	22,994	0.01%
2021/04/06	2	31.95	7	31.94	32.00	-5	22,931	-0.02%
2021/04/01	1	31.85	5	31.86	31.90	-4	22,878	-0.02%
2021/03/31	4	31.83	22	31.90	31.90	-18	22,720	-0.08%
2021/03/30	0.1	31.75	6	31.73	31.80	-5.9	22,603	-0.03%
2021/03/29	0	0.00	3	31.70	31.80	-3	22,576	-0.01%
2021/03/26	1	31.70	6	31.63	31.60	-5	22,619	-0.02%
2021/03/25	0	31.50	5	31.60	31.60	-5	22,670	-0.02%
2021/03/24	1.2	31.22	2	31.30	31.40	-0.8	22,776	0.00%
2021/03/23	2.1	31.32	6	31.34	31.35	-3.9	22,833	-0.02%
2021/03/22	11.4	31.03	2.2	31.08	31.25	9.3	22,895	0.04%
2021/03/19	3	31.12	13	31.14	31.05	-10	22,830	-0.04%
2021/03/18	0	0.00	5	31.55	31.40	-5	22,448	-0.02%
2021/03/17	0.1	31.30	1	31.30	31.45	-0.9	22,362	0.00%
2021/03/16	15.2	31.18	1	31.35	31.35	14.2	22,106	0.06%
2021/03/15	1	30.70	26	31.01	31.00	-25	22,104	-0.11%
2021/03/12	2	30.65	5	30.65	30.65	-3	22,176	-0.01%
2021/03/11	14.2	30.81	28	30.96	30.75	-13.8	22,324	-0.06%
2021/03/10	7	30.63	1	30.60	30.60	6	21,966	0.03%
2021/03/09	1	30.45	13	30.36	30.60	-12	21,704	-0.06%
2021/03/08	1	29.90	42.1	29.88	29.90	-41.1	20,961	-0.20%
2021/03/05	2	29.55	3	29.50	29.70	-1	20,676	0.00%
2021/03/04	2.2	29.52	0	0.00	29.60	2.2	21,324	0.01%
2021/03/03	0	0.00	2	29.70	29.75	-2	21,188	-0.01%
2021/03/02	17	29.71	24	29.65	29.65	-7	21,078	-0.03%
2021/02/26	3	29.27	3	29.48	29.20	0	20,886	0.00%
2021/02/25	13	29.55	0.2	29.65	29.65	12.8	20,367	0.06%
2021/02/24	30.3	29.62	30	29.55	29.30	0.3	20,198	0.00%
2021/02/23	0	0.00	8	29.39	29.55	-8	19,864	-0.04%
2021/02/22	41.1	29.15	0	0.00	29.10	41.1	19,714	0.21%
2021/02/19	22	29.09	7	29.09	29.15	15	19,719	0.08%
2021/02/18	2	29.35	5	29.33	29.25	-3	19,756	-0.02%
2021/02/17	23	29.32	18	29.41	29.40	5	19,819	0.03%
2021/02/05	6.1	28.85	2	28.95	28.80	4.1	19,267	0.02%
2021/02/04	1.1	28.81	0	0.00	28.80	1.1	19,237	0.01%
2021/02/03	2.1	28.78	0	0.00	28.80	2.1	19,714	0.01%
2021/02/02	14	28.73	11	28.71	28.70	3	19,882	0.02%
2021/02/01	11	28.64	0	0.00	28.65	11	19,843	0.06%
2021/01/29	7.5	28.37	1	28.40	28.15	6.5	19,797	0.03%
2021/01/28	18.1	28.55	5	28.55	28.55	13.1	19,365	0.07%
2021/01/27	4.1	28.71	2	28.70	28.70	2.1	19,074	0.01%
2021/01/26	3.4	28.74	0	0.00	28.70	3.4	19,014	0.02%
2021/01/25	4.1	28.68	0	0.00	28.85	4.1	18,887	0.02%
2021/01/22	2.4	28.67	0	0.00	28.60	2.4	18,839	0.01%
2021/01/21	11.2	28.94	0	0.00	28.70	11.2	18,765	0.06%
2021/01/20	21.2	28.78	0	0.00	28.70	21.2	18,680	0.11%
2021/01/19	2.1	29.11	2	29.10	29.10	0.1	18,242	0.00%
2021/01/18	23	29.09	0	0.00	29.15	23	18,216	0.13%
2021/01/15	2.2	29.36	0	0.00	29.30	2.2	18,020	0.01%
2021/01/14	0	0.00	1	29.80	29.75	-1	17,846	-0.01%
2021/01/13	0	0.00	1	29.80	29.80	-1	17,733	-0.01%
2021/01/12	1	29.75	0	0.00	29.75	1	17,692	0.01%
2021/01/11	2	29.90	0	0.00	30.05	2	17,618	0.01%
2021/01/08	1	29.90	35	29.91	30.00	-34	17,529	-0.19%
2021/01/06	10.4	29.48	0	0.00	29.45	10.4	17,057	0.06%
2021/01/04	7	29.68	0	0.00	29.90	7	16,891	0.04%
2020/12/31	0	0.00	2	29.85	29.80	-2	16,735	-0.01%
2020/12/30	7	29.67	9	29.78	29.90	-2	16,621	-0.01%
2020/12/29	0	0.00	4	29.48	29.55	-4	16,444	-0.02%
2020/12/25	10	29.35	1	29.30	29.35	9	16,562	0.05%
2020/12/24	1.2	29.42	3	29.40	29.45	-1.8	16,820	-0.01%
2020/12/22	2	29.65	21	29.65	29.65	-19	17,276	-0.11%
2020/12/21	0	0.00	16	29.56	29.65	-16	17,882	-0.09%
2020/12/18	0	0.00	1	29.40	29.50	-1	18,359	-0.01%
2020/12/17	0	0.00	1	29.45	29.50	-1	18,815	-0.01%
2020/12/16	0	0.00	10.3	29.33	29.40	-10.3	19,116	-0.05%
2020/12/15	1	28.95	2	28.95	29.05	-1	19,420	-0.01%
2020/12/14	2	29.33	2	29.30	29.30	0	19,468	0.00%
2020/12/11	1	29.20	1	29.20	29.30	0	19,387	0.00%
2020/12/10	2.2	28.76	2	28.75	28.80	0.2	19,320	0.00%
2020/12/09	3	28.65	0	0.00	28.75	3	19,367	0.02%
2020/12/08	14.2	28.69	6	28.72	28.70	8.2	19,386	0.04%
2020/12/07	11	29.00	0	0.00	29.00	11	19,258	0.06%
2020/12/04	1	29.10	0.2	29.20	29.10	0.8	19,194	0.00%
2020/12/03	2	29.10	0	0.00	29.20	2	19,139	0.01%
2020/12/02	7	29.10	1	29.05	29.20	6	19,244	0.03%
2020/12/01	10.1	28.80	0	0.00	29.15	10.1	19,683	0.05%
2020/11/30	14.2	28.98	0	0.00	28.45	14.2	19,832	0.07%
2020/11/27	12	29.14	0	0.00	29.10	12	19,444	0.06%
2020/11/26	1.2	29.21	0	0.00	29.30	1.2	19,899	0.01%
2020/11/25	0.2	29.40	1	29.30	29.25	-0.8	20,048	0.00%
2020/11/24	1	29.50	0	0.00	29.30	1	20,230	0.00%
2020/11/23	3.1	29.70	0	0.00	29.70	3.1	20,407	0.02%
2020/11/20	0	0.00	1	29.60	29.55	-1	20,574	0.00%
2020/11/18	1	29.55	57	29.52	29.65	-56	21,018	-0.27%
2020/11/17	5	29.45	3.1	29.40	29.45	1.9	21,084	0.01%
2020/11/16	1.5	29.38	4	29.35	29.45	-2.5	21,632	-0.01%
2020/11/13	0.1	29.30	4	29.23	29.35	-4	21,736	-0.02%
2020/11/12	15	29.15	11	29.32	29.20	4	21,959	0.02%
2020/11/11	2.5	29.46	45	29.44	29.70	-42.5	22,202	-0.19%
2020/11/10	1	28.80	9	28.84	29.00	-8	22,067	-0.04%
2020/11/09	7.1	28.79	3	28.75	28.75	4.1	23,084	0.02%
2020/11/06	0	0.00	10	28.50	28.50	-10	23,482	-0.04%
2020/11/05	0	0.00	2	28.20	28.40	-2	23,750	-0.01%
2020/11/04	1	28.10	0	0.00	28.10	1	23,992	0.00%
2020/11/03	10	28.05	0	0.00	28.10	10	24,295	0.04%
2020/11/02	4	27.60	1	27.60	27.95	3	24,410	0.01%
2020/10/30	7	27.49	0	0.00	27.55	7	24,502	0.03%
2020/10/29	11	27.56	1	27.55	27.50	10	24,416	0.04%
2020/10/28	7	27.65	0	0.00	27.65	7	24,577	0.03%
2020/10/27	21	27.70	39	27.69	27.70	-18	24,763	-0.07%
2020/10/26	2	27.80	0	0.00	27.80	2	24,894	0.01%
2020/10/23	2	27.68	0	0.00	27.75	2	25,043	0.01%
2020/10/22	1	27.60	0	0.00	27.80	1	25,260	0.00%
2020/10/21	8	27.71	1	27.75	27.65	7	25,517	0.03%
2020/10/20	7	27.68	0	0.00	27.70	7	25,763	0.03%
2020/10/19	2	27.80	3	27.90	27.80	-1	25,840	0.00%
2020/10/16	6	27.76	2	27.80	27.70	4	26,062	0.02%
2020/10/15	1.1	27.81	2	27.80	27.75	-0.9	26,233	0.00%
2020/10/14	1	28.00	0	0.00	28.00	1	26,361	0.00%
2020/10/13	10	28.09	0	0.00	28.15	10	26,492	0.04%
2020/10/12	0.1	28.40	1	28.10	28.25	-0.9	26,770	0.00%
2020/10/08	1.3	27.95	0	0.00	28.00	1.3	26,916	0.00%
2020/10/07	1	27.90	0	0.00	27.95	1	27,013	0.00%
2020/10/06	0	0.00	2	27.85	27.95	-2	27,117	-0.01%
2020/10/05	15.1	27.91	1	27.95	27.80	14.1	27,188	0.05%
2020/09/30	1	27.95	0	0.00	27.80	1	27,278	0.00%
2020/09/29	7	27.98	1	27.85	27.80	6	27,367	0.02%
2020/09/25	8.1	27.36	1	27.40	27.45	7.1	27,437	0.03%
2020/09/24	60	27.13	2	27.03	27.00	58	27,342	0.21%
2020/09/23	16.5	27.55	3	27.73	27.50	13.5	26,687	0.05%
2020/09/22	22	27.94	6	28.01	27.85	16	26,163	0.06%
2020/09/21	13	28.28	1	28.40	28.20	12	25,733	0.05%
2020/09/18	12	28.51	0	0.00	28.45	12	25,577	0.05%
2020/09/17	19	28.60	0	0.00	28.55	19	25,219	0.08%
2020/09/16	2	28.65	3	28.65	28.75	-1	25,209	0.00%
2020/09/15	3	28.55	0	0.00	28.65	3	25,323	0.01%
2020/09/14	1	28.55	0	0.00	28.65	1	25,653	0.00%
2020/09/11	8	28.56	2	28.60	28.65	6	25,641	0.02%
2020/09/10	5	28.63	0	0.00	28.75	5	25,499	0.02%
2020/09/09	6	28.66	11	28.65	28.75	-5	25,415	-0.02%
2020/09/08	9	28.87	0	0.00	28.85	9	25,333	0.04%
2020/09/07	11	28.76	1	28.70	28.85	10	25,489	0.04%
2020/09/04	37	28.71	0	0.00	28.65	37	25,553	0.14%
2020/09/03	2	28.90	0	0.00	28.90	2	25,240	0.01%
2020/09/02	117	28.96	5	29.00	28.90	112	25,171	0.44%	大買/鉅額交易
2020/09/01	39	29.09	0	0.00	29.05	39	24,950	0.16%
2020/08/31	14	29.30	0	0.00	29.25	14	24,540	0.06%
2020/08/28	6	29.40	2	29.40	29.40	4	24,478	0.02%
2020/08/27	2	29.45	0	0.00	29.40	2	24,516	0.01%
2020/08/26	7	29.52	0	0.00	29.55	7	24,287	0.03%
2020/08/25	12	29.59	0	0.00	29.50	12	24,164	0.05%
2020/08/24	6	29.59	0	0.00	29.60	6	24,129	0.02%
2020/08/21	4	29.69	0	0.00	29.60	4	24,031	0.02%
2020/08/20	24	29.55	8	29.68	29.40	16	23,806	0.07%
2020/08/19	16	29.99	0	0.00	29.90	16	23,199	0.07%
2020/08/18	14	29.96	0	0.00	29.95	14	22,898	0.06%
2020/08/17	115	29.99	0	0.00	30.00	115	22,763	0.51%	大買/鉅額交易
2020/08/14	21	30.07	0	0.00	30.05	21	22,434	0.09%
2020/08/13	35	30.22	3	30.32	30.40	32	22,193	0.14%
2020/08/12	5	32.43	6	32.40	32.35	-1	21,244	0.00%
2020/08/11	15	32.48	2.3	32.50	32.45	12.7	20,911	0.06%
2020/08/07	0	0.00	5	32.49	32.45	-5	20,842	-0.02%
2020/08/06	0	0.00	5	32.30	32.45	-5	20,618	-0.02%
2020/08/05	6	32.19	0	0.00	32.20	6	20,644	0.03%
2020/08/03	4	32.10	0	0.00	32.10	4	20,809	0.02%
2020/07/30	0	0.00	2	32.30	32.35	-2	20,763	-0.01%
2020/07/29	0	0.00	3	32.23	32.20	-3	20,772	-0.01%
2020/07/28	7	31.68	0	0.00	31.65	7	21,003	0.03%
2020/07/27	2	31.95	0	0.00	31.60	2	21,244	0.01%
2020/07/23	0	0.00	11	32.80	32.70	-11	21,395	-0.05%
2020/07/22	0	0.00	1	32.70	32.70	-1	21,462	0.00%
2020/07/21	2	32.60	2	32.60	32.55	0	21,480	0.00%
2020/07/20	1	32.15	11	32.35	32.45	-10	21,511	-0.05%
2020/07/17	1	32.10	0	0.00	32.25	1	21,447	0.00%
2020/07/16	0	0.00	0.2	32.15	32.15	-0.2	21,627	0.00%
2020/07/15	0	0.00	1	32.25	32.15	-1	21,502	0.00%
2020/07/13	0	0.00	1	32.10	32.05	-1	21,593	0.00%
2020/07/10	2	32.05	1	32.20	32.00	1	21,779	0.00%
2020/07/09	1	32.10	1	32.10	32.25	0	21,974	0.00%
2020/07/07	3	31.87	0	0.00	32.00	3	22,004	0.01%
2020/07/06	2	31.80	8	31.77	31.95	-6	21,866	-0.03%
2020/07/03	1	31.55	0	0.00	31.55	1	21,985	0.00%
2020/07/02	17	31.46	7	31.56	31.55	10	22,111	0.05%
2020/07/01	2	31.05	10	31.30	31.25	-8	22,415	-0.04%
2020/06/30	6	30.94	0	0.00	30.90	6	22,555	0.03%
2020/06/29	7	30.88	0	0.00	30.90	7	22,655	0.03%
2020/06/23	2	31.13	0	0.00	31.15	2	22,886	0.01%
2020/06/22	3	31.15	0	0.00	31.15	3	23,174	0.01%
2020/06/19	13	31.43	5	31.40	31.25	8	23,439	0.03%
2020/06/18	5	31.50	0	0.00	31.65	5	23,503	0.02%
2020/06/16	1	31.80	3	31.85	31.70	-2	24,753	-0.01%
2020/06/15	0	0.00	1	31.65	31.30	-1	25,651	0.00%
2020/06/12	1	31.55	10	31.22	31.50	-9	26,177	-0.03%
2020/06/11	5	31.88	4	32.06	31.80	1	26,946	0.00%
2020/06/10	0	0.00	5	31.99	32.10	-5	27,483	-0.02%
2020/06/09	1	31.70	0	0.00	31.85	1	28,746	0.00%
2020/06/08	2	31.63	1	31.65	31.80	1	29,444	0.00%
2020/06/04	2	31.38	0	0.00	31.40	2	30,063	0.01%
2020/06/03	3	31.22	0	0.00	31.30	3	30,625	0.01%
2020/06/02	7	30.85	0	0.00	30.90	7	30,723	0.02%
2020/06/01	2	30.90	3	30.95	30.70	-1	30,845	0.00%
2020/05/28	2	30.50	0	0.00	30.45	2	30,687	0.01%
2020/05/27	2	30.70	1	30.65	30.70	1	30,920	0.00%
2020/05/25	12	30.35	2	30.23	30.35	10	31,426	0.03%
2020/05/22	3	30.65	3	30.52	30.45	0	31,683	0.00%
2020/05/21	4	30.75	4	30.95	31.00	0	31,777	0.00%
2020/05/19	1	30.50	6	30.58	30.55	-5	32,048	-0.02%
2020/05/18	2	30.03	1	30.15	30.05	1	31,921	0.00%
2020/05/14	1	30.30	2	30.30	30.25	-1	31,745	0.00%
2020/05/13	1	30.20	7	30.29	30.30	-6	31,479	-0.02%
2020/05/12	10	30.15	8	30.25	30.30	2	31,423	0.01%
2020/05/11	2	30.35	0	30.50	30.40	2	31,335	0.01%
2020/05/07	2	29.48	1	29.70	29.55	1	31,212	0.00%
2020/05/06	1	29.55	1.1	29.75	29.55	-0.1	31,182	0.00%
2020/05/05	0	0.00	1	29.90	29.85	-1	31,078	0.00%
2020/05/04	17	29.32	8	29.30	29.35	9	31,018	0.03%
2020/04/30	10	30.32	5	30.36	30.10	5	30,758	0.02%
2020/04/29	5	29.95	1	29.95	29.95	4	30,607	0.01%
2020/04/28	1	29.25	20	29.35	29.45	-19	30,449	-0.06%
2020/04/27	2	28.65	0	0.00	28.70	2	30,981	0.01%
2020/04/24	5	28.22	0	0.00	28.20	5	30,949	0.02%
2020/04/23	1	28.25	0	0.00	28.30	1	30,794	0.00%
2020/04/22	10	28.27	0	0.00	28.30	10	30,595	0.03%
2020/04/21	10	28.55	0	0.00	28.35	10	30,554	0.03%
2020/04/20	5	28.97	20	28.85	28.90	-15	30,348	-0.05%
2020/04/17	5	29.30	0	0.00	29.05	5	30,489	0.02%
2020/04/16	17	28.80	5	28.75	28.80	12	30,384	0.04%
2020/04/14	3	28.68	0	0.00	28.85	3	30,091	0.01%
2020/04/13	4	28.70	2	28.60	28.60	2	29,827	0.01%
2020/04/10	1	29.05	0	0.00	29.15	1	29,679	0.00%
2020/04/09	0	0.00	9	28.60	28.50	-9	29,497	-0.03%
2020/04/08	4	28.44	0	0.00	28.40	4	29,353	0.01%
2020/04/07	8	28.65	1	28.40	28.40	7	29,074	0.02%
2020/04/06	0	0.00	5	28.40	28.45	-5	28,717	-0.02%
2020/04/01	5	28.10	0	0.00	28.05	5	28,288	0.02%
2020/03/31	5	28.50	2	28.58	28.45	3	27,982	0.01%
2020/03/30	2	28.60	9	28.11	28.65	-7	27,641	-0.03%
2020/03/27	3	28.52	53	28.70	28.65	-50	27,360	-0.18%
2020/03/26	4	28.10	0	0.00	28.15	4	27,065	0.01%
2020/03/25	3	27.97	0	0.00	27.95	3	26,954	0.01%
2020/03/24	51	27.50	2	27.45	27.35	49	26,639	0.18%
2020/03/23	2	26.85	2	27.00	27.00	0	26,334	0.00%
2020/03/20	10	27.12	4	27.39	27.95	6	25,939	0.02%
2020/03/19	11	27.18	7	27.21	26.40	4	25,123	0.02%
2020/03/18	4	27.70	2	28.28	28.00	2	24,282	0.01%
2020/03/17	17	28.06	15	28.17	28.00	2	23,762	0.01%
2020/03/16	2	29.20	163	29.28	29.00	-161	22,808	-0.71%	大賣/鉅額交易
2020/03/13	7	28.41	41	29.18	30.00	-34	22,027	-0.15%
2020/03/12	20	30.37	9	29.99	30.20	11	20,576	0.05%
2020/03/11	14	31.28	45	31.32	31.20	-31	19,697	-0.16%
2020/03/10	6	31.18	23	31.28	31.35	-17	19,364	-0.09%
2020/03/09	5	31.78	4	31.96	31.75	1	18,768	0.01%
2020/03/06	8	32.36	0	0.00	32.45	8	18,211	0.04%
2020/03/05	3	32.50	0	0.00	32.90	3	17,915	0.02%
2020/03/03	2	32.25	0	0.00	32.25	2	17,768	0.01%
2020/03/02	1	32.05	1	32.10	31.95	0	17,614	0.00%
2020/02/27	18	32.18	0	0.00	32.35	18	17,772	0.10%
2020/02/26	4	32.31	3	32.35	32.35	1	17,513	0.01%
2020/02/25	4	32.46	10	32.55	32.70	-6	17,201	-0.03%
2020/02/24	1	32.65	10	32.80	32.70	-9	17,097	-0.05%
2020/02/21	2	33.30	5	33.30	33.20	-3	16,873	-0.02%
2020/02/20	22	33.65	0	0.00	33.60	22	16,748	0.13%
2020/02/19	0	0.00	1	33.40	33.45	-1	16,456	-0.01%
2020/02/18	4	32.85	6	33.02	32.90	-2	16,293	-0.01%
2020/02/17	1	32.25	6	32.46	32.50	-5	16,146	-0.03%
2020/02/14	0	0.00	5	32.30	32.30	-5	16,131	-0.03%
2020/02/10	6	31.56	16	32.01	32.05	-10	16,367	-0.06%
2020/02/07	12	32.05	0	0.00	32.00	12	16,755	0.07%
2020/02/06	0	0.00	10	32.30	32.35	-10	16,688	-0.06%
2020/02/04	3	31.90	0	0.00	31.80	3	16,630	0.02%
2020/02/03	4	31.51	1	31.55	31.60	3	16,721	0.02%
2020/01/31	11	31.85	1	31.75	31.55	10	16,535	0.06%
2020/01/30	9	31.39	13	31.55	31.20	-4	16,247	-0.02%
2020/01/20	0	0.00	16	32.40	32.35	-16	15,492	-0.10%
2020/01/17	0	0.00	10	32.05	32.10	-10	15,325	-0.07%
2020/01/16	1	31.75	2	31.95	31.95	-1	15,394	-0.01%
2020/01/15	6	31.84	0	0.00	31.80	6	15,375	0.04%
2020/01/14	1.1	31.86	0	0.00	32.00	1.1	15,350	0.01%
2020/01/13	0.2	31.65	9	31.45	31.70	-8.8	15,252	-0.06%
2020/01/10	2	30.98	15.1	31.00	30.95	-13.1	15,099	-0.09%
2020/01/09	1	30.80	0	0.00	30.90	1	15,035	0.01%
2020/01/07	0	0.00	1	30.60	30.60	-1	14,864	-0.01%
2020/01/06	2	30.63	0	0.00	30.60	2	14,981	0.01%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	1	30.60	0	0.00	30.60	1	15,258	0.01%
2019/12/30	0	0.00	1	30.85	30.70	-1	15,345	-0.01%
2019/12/27	1	30.85	11	30.85	30.90	-10	15,333	-0.07%
2019/12/20	0	0.00	1	30.65	30.55	-1	16,260	-0.01%
2019/12/19	1	30.45	0	0.00	30.55	1	16,133	0.01%
2019/12/18	1	30.60	3	30.50	30.65	-2	16,133	-0.01%
2019/12/17	0	0.00	1	30.50	30.65	-1	16,336	-0.01%
2019/12/13	0	0.00	4	30.45	30.30	-4	16,203	-0.02%
2019/12/12	0.1	30.20	0	0.00	30.15	0.1	16,064	0.00%
2019/12/11	1	30.10	0	0.00	30.10	1	16,055	0.01%
2019/12/10	0	0.00	1	30.15	30.20	-1	16,007	-0.01%
2019/12/09	0	0.00	2	30.13	30.15	-2	16,160	-0.01%
2019/12/06	2	30.08	2	30.10	30.05	0	16,466	0.00%
2019/12/05	3	30.15	0	0.00	30.15	3	16,599	0.02%
2019/12/03	1	30.10	0	0.00	30.05	1	16,642	0.01%
2019/12/02	2	30.15	2	30.20	30.30	0	16,547	0.00%
2019/11/29	3	30.53	2	30.50	30.30	1	16,468	0.01%
2019/11/27	0	0.00	2	30.70	30.70	-2	16,664	-0.01%
2019/11/26	1	30.55	2	30.58	30.40	-1	16,621	-0.01%
2019/11/25	4	30.40	0	0.00	30.40	4	16,148	0.02%
2019/11/22	1	30.35	0	0.00	30.40	1	16,448	0.01%
2019/11/19	0	0.00	4	30.68	30.70	-4	16,477	-0.02%
2019/11/12	4	30.50	4	30.55	30.60	0	17,373	0.00%
2019/11/11	2	30.33	0	0.00	30.40	2	17,674	0.01%
2019/11/08	1	30.50	0	0.00	30.50	1	18,089	0.01%
2019/11/07	0	0.00	1	30.50	30.50	-1	18,872	-0.01%
2019/11/06	12	30.69	3	30.67	30.65	9	19,094	0.05%
2019/11/04	2	29.70	1	29.90	29.95	1	19,042	0.01%
2019/11/01	3	29.65	3	29.78	29.65	0	19,112	0.00%
2019/10/31	3	29.95	0	0.00	29.90	3	19,414	0.02%
2019/10/30	2	29.75	0	0.00	29.85	2	19,400	0.01%
2019/10/29	2	29.60	2	29.60	29.70	0	19,753	0.00%
2019/10/28	1	29.55	0	0.00	29.60	1	19,838	0.01%
2019/10/24	0	0.00	10	29.30	29.45	-10	19,868	-0.05%
2019/10/23	0	0.00	7	29.16	29.20	-7	19,771	-0.04%
2019/10/22	2	29.13	0	0.00	29.15	2	19,743	0.01%
2019/10/18	3	29.13	0	0.00	29.10	3	19,606	0.02%
2019/10/15	1	29.00	0	0.00	29.15	1	19,569	0.01%
2019/10/14	1	29.00	1	29.05	29.15	0	19,601	0.00%
2019/10/09	3	29.07	0	0.00	29.00	3	19,613	0.02%
2019/10/08	3	29.20	1	29.20	29.10	2	19,571	0.01%
2019/10/07	10	28.95	0	0.00	28.95	10	19,389	0.05%
2019/10/04	0	0.00	2	28.73	28.85	-2	19,455	-0.01%
2019/10/03	2	28.70	0	0.00	28.75	2	19,455	0.01%
2019/10/02	0	0.00	2	28.85	28.80	-2	19,478	-0.01%
2019/09/26	1	28.80	0	0.00	28.80	1	19,260	0.01%
2019/09/25	14	28.84	0	0.00	28.80	14	19,385	0.07%
2019/09/24	1	29.10	0	0.00	29.05	1	19,224	0.01%
2019/09/20	11	29.20	0	0.00	29.30	11	19,626	0.06%
2019/09/18	0	0.00	1	29.45	29.55	-1	19,510	-0.01%
2019/09/16	1	29.35	1	29.50	29.20	0	20,392	0.00%
2019/09/12	1	29.45	0	0.00	29.30	1	20,694	0.00%
2019/09/11	3	29.30	1	29.55	29.50	2	21,060	0.01%
2019/09/10	2	29.55	4	29.53	29.55	-2	21,221	-0.01%
2019/09/09	3	29.07	4	29.04	29.20	-1	21,156	0.00%
2019/09/06	4	28.66	1	28.70	28.80	3	21,301	0.01%
2019/09/04	1	28.40	4	28.46	28.45	-3	22,301	-0.01%
2019/09/02	9	28.29	1	28.35	28.45	8	22,721	0.04%
2019/08/30	0	0.00	1	28.25	28.75	-1	22,936	0.00%
2019/08/29	3	28.00	0	0.00	28.00	3	22,941	0.01%
2019/08/26	5	27.97	0	0.00	27.95	5	23,248	0.02%
2019/08/23	1	28.30	0	0.00	28.35	1	23,248	0.00%
2019/08/22	1	28.35	0	0.00	28.25	1	23,283	0.00%
2019/08/21	4	28.29	1	28.35	28.15	3	23,701	0.01%
2019/08/20	6	28.32	0	0.00	28.50	6	23,502	0.03%
2019/08/19	3	28.30	0	0.00	28.30	3	23,381	0.01%
2019/08/16	5	27.82	0	0.00	28.25	5	23,513	0.02%
2019/08/15	3	27.85	0	0.00	27.90	3	23,240	0.01%
2019/08/14	2	28.35	1	28.35	28.20	1	23,212	0.00%
2019/08/13	8	28.61	0	0.00	28.50	8	23,053	0.03%
2019/08/12	29	29.07	0	0.00	29.00	29	22,833	0.13%
2019/08/08	8	31.12	0	0.00	31.10	8	22,233	0.04%
2019/08/07	1	31.20	0	0.00	31.05	1	22,093	0.00%
2019/08/06	1	31.30	0	0.00	31.25	1	22,132	0.00%
2019/08/05	0	0.00	1	31.35	31.25	-1	22,003	0.00%
2019/08/02	6	31.23	0	0.00	31.35	6	22,128	0.03%
2019/08/01	5	31.70	0	0.00	31.65	5	22,028	0.02%
2019/07/31	2	31.90	0	0.00	32.10	2	21,946	0.01%
2019/07/30	1	32.05	0	0.00	32.10	1	21,658	0.00%
2019/07/29	21	32.15	0	0.00	32.10	21	21,752	0.10%
2019/07/26	0	0.00	12	32.35	32.30	-12	21,903	-0.05%
2019/07/25	0	0.00	6	32.42	32.25	-6	22,377	-0.03%
2019/07/23	0	0.00	2	32.15	32.10	-2	22,739	-0.01%
2019/07/22	17	31.99	12	31.97	31.90	5	22,798	0.02%
2019/07/18	6	31.56	5	31.80	31.85	1	23,066	0.00%
2019/07/17	3	31.63	2	31.68	31.90	1	23,059	0.00%
2019/07/15	0	0.00	1	31.65	31.70	-1	22,826	0.00%
2019/07/12	0	0.00	1	31.95	31.85	-1	22,620	0.00%
2019/07/11	0	0.00	1	31.65	31.85	-1	22,634	0.00%
2019/06/28	0	0.00	2	31.00	30.90	-2	22,507	-0.01%
2019/06/21	3	30.93	1	31.10	30.80	2	21,499	0.01%
2019/06/20	3	31.30	0	0.00	31.50	3	20,930	0.01%
2019/06/12	0	0.00	1	30.60	30.70	-1	19,695	-0.01%
2019/06/06	0	0.00	1	31.40	31.70	-1	18,549	-0.01%
2019/06/04	1	30.85	0	0.00	30.90	1	18,096	0.01%
2019/06/03	1	30.85	0	0.00	31.00	1	17,959	0.01%
2019/05/31	0	0.00	1	30.75	31.00	-1	17,916	-0.01%
2019/05/28	1	30.20	0	0.00	30.25	1	18,192	0.01%
2019/05/24	1	30.65	0	0.00	30.50	1	18,165	0.01%
2019/05/23	1	30.15	0	0.00	30.55	1	18,274	0.01%
2019/05/21	3	30.55	29	30.60	30.65	-26	18,227	-0.14%
2019/05/17	0	0.00	10.8	30.09	30.00	-10.8	17,796	-0.06%
2019/05/10	2	29.60	0	0.00	29.60	2	17,433	0.01%
2019/05/09	8	30.02	0	0.00	29.90	8	17,412	0.05%
2019/05/08	1	30.15	1	30.50	30.50	0	17,396	0.00%
2019/05/07	1	30.50	0	0.00	30.50	1	17,436	0.01%
2019/05/06	0	0.00	1	29.80	30.05	-1	17,395	-0.01%
2019/05/03	0	0.00	5	30.05	30.05	-5	17,439	-0.03%
2019/05/02	0	0.00	2	30.00	30.10	-2	17,252	-0.01%
2019/04/30	0	0.00	1	29.50	29.65	-1	16,808	-0.01%
2019/04/26	0	0.00	30	28.90	28.95	-30	16,516	-0.18%
2019/04/24	0	0.00	1	28.55	28.65	-1	16,312	-0.01%
2019/04/23	0	0.00	1	28.10	28.20	-1	16,109	-0.01%
2019/04/19	4	28.15	0	0.00	28.15	4	16,046	0.02%
2019/04/18	0	0.00	1	28.10	28.20	-1	16,242	-0.01%
2019/04/10	1	28.15	0	0.00	28.15	1	16,534	0.01%
2019/03/28	0	0.00	3	28.00	27.95	-3	16,222	-0.02%
2019/03/20	6	27.80	1	27.85	28.00	5	16,231	0.03%
2019/03/19	2	28.00	3	28.00	28.00	-1	16,172	-0.01%
2019/03/18	1	27.50	0	0.00	27.85	1	16,023	0.01%
2019/03/14	3	27.33	0	0.00	27.30	3	15,768	0.02%
2019/03/12	3	27.45	2	27.43	27.30	1	15,798	0.01%
2019/03/06	1	27.00	0	0.00	27.10	1	17,037	0.01%
2019/03/04	1	27.00	1	26.95	27.00	0	16,936	0.00%
2019/02/25	1	27.00	0	0.00	27.10	1	16,504	0.01%
2019/02/22	0	0.00	1	26.95	26.95	-1	16,466	-0.01%
2019/02/11	1	26.50	0	0.00	26.40	1	16,685	0.01%
2019/01/25	0	0.00	1	26.45	26.50	-1	15,952	-0.01%
2019/01/21	0	0.00	5	26.25	26.25	-5	16,210	-0.03%
2019/01/09	1	25.75	1	25.75	25.85	0	17,956	0.00%
2019/01/04	1	25.20	1	25.40	25.25	0	18,903	0.00%
2018/12/27	1	25.25	0	0.00	25.30	1	20,720	0.00%
2018/12/05	0	0.00	2	25.90	25.85	-2	24,095	-0.01%
2018/12/03	0	0.00	2	25.80	25.85	-2	24,131	-0.01%
2018/11/29	2	25.75	0	0.00	25.75	2	23,252	0.01%
2018/11/28	2	26.00	0	0.00	26.15	2	22,946	0.01%
2018/11/26	1	26.15	0	0.00	26.15	1	22,667	0.00%
2018/11/20	5	26.30	0	0.00	26.30	5	22,244	0.02%
2018/11/09	1	26.30	0	0.00	26.45	1	21,859	0.00%
2018/11/05	0	0.00	3	25.90	26.30	-3	22,138	-0.01%
2018/10/31	1	25.70	0	0.00	26.15	1	23,353	0.00%
2018/10/29	0	0.00	10	25.30	25.30	-10	23,454	-0.04%
2018/10/26	3	25.00	0	0.00	25.35	3	23,616	0.01%
2018/10/25	10	25.55	0	0.00	25.55	10	23,399	0.04%
2018/10/23	0	0.00	2	26.10	26.20	-2	23,147	-0.01%
2018/10/15	2	26.60	0	0.00	26.55	2	22,510	0.01%
2018/10/09	0	0.00	1	27.60	27.55	-1	20,649	0.00%
2018/10/08	0	0.00	9.4	27.03	27.00	-9.4	20,075	-0.05%
2018/09/28	0	0.00	2	27.45	27.50	-2	18,618	-0.01%
2018/09/27	1	27.20	1	27.20	27.30	0	18,201	0.00%
2018/09/19	0	0.00	1	26.90	27.00	-1	17,714	-0.01%
2018/09/18	1	26.50	1.2	26.62	26.80	-0.2	17,619	0.00%
2018/09/13	0	0.00	0.1	26.10	26.10	-0.1	17,261	0.00%
2018/09/04	2	25.90	0	0.00	26.05	2	18,536	0.01%
2018/08/21	2	25.75	0	0.00	25.85	2	21,207	0.01%
2018/08/20	1	25.55	0	25.60	25.50	1	21,235	0.00%
2018/08/16	2	25.35	0	0.00	25.35	2	21,212	0.01%
2018/08/15	2	25.78	1	25.95	25.60	1	20,984	0.00%
2018/08/13	0	0.00	2	26.10	26.15	-2	20,934	-0.01%
2018/08/09	3	26.07	2	26.15	26.05	1	20,807	0.00%
2018/08/08	60	27.35	5	27.39	27.35	55	20,242	0.27%
2018/08/01	1	27.45	0	0.00	27.45	1	18,801	0.01%
2018/07/23	0	0.00	5	27.05	26.95	-5	18,223	-0.03%
2018/07/19	0	0.00	0.5	26.85	26.85	-0.5	18,344	0.00%
2018/07/17	10	26.80	0	0.00	26.95	10	18,668	0.05%
2018/07/13	5	26.90	0	0.00	27.00	5	18,701	0.03%
2018/07/09	0	0.00	11	26.48	26.55	-11	18,686	-0.06%
2018/06/29	0	0.00	20	26.65	26.90	-20	18,714	-0.11%
2018/06/19	10	26.45	0	0.00	26.35	10	17,676	0.06%
2018/06/15	0	0.00	5	26.60	26.75	-5	17,378	-0.03%
2018/06/14	5	26.75	0	0.00	26.60	5	17,050	0.03%
2018/06/11	1	26.95	0	0.00	26.95	1	16,674	0.01%
2018/06/08	5	26.95	0	0.00	27.10	5	16,438	0.03%
2018/06/06	0	0.00	0.3	27.25	27.40	-0.3	16,447	0.00%
2018/06/04	0	0.00	25	26.83	27.10	-25	16,018	-0.16%
2018/06/01	0	0.00	1	26.70	26.70	-1	16,023	-0.01%
2018/05/31	25	26.32	0	0.00	26.25	25	15,814	0.16%
2018/05/30	6	26.24	0	0.00	26.35	6	14,888	0.04%
2018/05/28	0	0.00	5	27.00	27.15	-5	14,386	-0.03%
2018/05/18	0	0.00	1	26.60	26.70	-1	14,358	-0.01%
2018/05/17	0	0.00	1	26.55	26.45	-1	14,343	-0.01%
2018/05/15	0	0.00	4	26.45	26.30	-4	14,371	-0.03%
2018/05/11	0	0.00	1	26.20	26.40	-1	14,747	-0.01%
2018/05/09	5	26.10	0	0.00	26.15	5	14,556	0.03%
2018/05/08	0	0.00	24	26.16	26.20	-24	14,534	-0.17%
2018/04/24	0	0.00	1	25.90	25.90	-1	15,016	-0.01%
2018/04/19	1	25.60	2	25.75	25.75	-1	15,333	-0.01%
2018/04/18	1	25.20	0	0.00	25.20	1	15,220	0.01%
2018/04/17	1	25.40	1	25.30	25.35	0	15,217	0.00%
2018/04/13	0	0.00	1	25.55	25.60	-1	15,612	-0.01%
2018/04/12	0	0.00	3	25.65	25.65	-3	15,740	-0.02%
2018/04/11	4	25.50	0	0.00	25.50	4	15,782	0.03%
2018/03/21	1	25.30	0	0.00	25.35	1	14,895	0.01%
2018/03/15	5	25.20	0	0.00	25.10	5	14,898	0.03%
2018/03/14	1	25.45	0	0.00	25.30	1	14,896	0.01%
2018/03/13	0	0.00	26	25.52	25.65	-26	14,951	-0.17%
2018/03/09	0	0.00	1	24.95	24.95	-1	14,827	-0.01%
2018/03/07	1	24.50	0	0.00	24.50	1	14,924	0.01%
2018/03/06	3	25.05	0	0.00	24.85	3	14,817	0.02%
2018/03/02	1	24.95	0	0.00	24.95	1	15,230	0.01%
2018/02/26	5	25.15	21	25.05	25.00	-16	15,119	-0.11%
2018/02/23	0	0.00	6.2	24.88	25.00	-6.2	15,098	-0.04%
2018/02/22	3	24.57	0	0.00	24.75	3	15,186	0.02%
2018/02/09	1	23.90	0	0.00	23.95	1	14,961	0.01%
2018/02/07	0	0.00	1	24.25	24.10	-1	14,746	-0.01%
2018/02/06	2	23.95	0	0.00	24.00	2	14,471	0.01%
2018/02/05	0	0.00	20	25.00	25.00	-20	13,932	-0.14%
2018/01/24	5	25.15	0	0.00	25.30	5	13,653	0.04%
2018/01/22	20	25.30	0	0.00	25.50	20	13,529	0.15%
2018/01/18	1	25.65	0	0.00	25.80	1	13,177	0.01%
2018/01/15	0	0.00	16	25.50	25.95	-16	12,169	-0.13%
2018/01/11	0	0.00	2	25.18	25.40	-2	11,784	-0.02%
2018/01/10	0	0.00	20	25.30	25.35	-20	11,800	-0.17%
2018/01/08	0	0.00	21	24.96	25.15	-21	11,383	-0.18%
2018/01/05	0	0.00	5	24.70	24.90	-5	11,178	-0.04%
2018/01/03	1	24.40	0	0.00	24.50	1	11,122	0.01%