遠東新 (1402)-元大-文心興安券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
37.80
漲跌
▲0.25
漲幅
+0.67%
成交量
29,737張
產業
上市紡織類股
886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

遠東新 (1402)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	0.1	37.60	2	37.50	37.80	-1.9	9,654	-0.02%
2024/11/20	2	35.90	0	0.00	37.55	2	9,208	0.02%
2024/11/15	1	34.85	0	0.00	35.00	1	7,842	0.01%
2024/11/11	10	36.30	0	0.00	35.45	10	7,916	0.13%
2024/11/08	0	0.00	10	36.50	36.45	-10	7,898	-0.13%
2024/11/06	10	36.82	0	0.00	36.50	10	8,232	0.12%
2024/10/22	0	0.00	0.1	36.90	36.90	-0.1	9,327	0.00%
2024/10/18	0.1	36.90	0	0.00	37.10	0.1	9,823	0.00%
2024/10/16	0	0.00	4	37.10	36.85	-4	11,058	-0.04%
2024/10/11	4	36.50	0	0.00	36.45	4	11,394	0.04%
2024/10/01	0.1	38.75	0	0.00	39.00	0.1	11,453	0.00%
2024/09/27	0	0.00	0	38.20	38.20	0	11,432	0.00%
2024/09/26	0	0.00	2	38.25	38.20	-2	11,527	-0.02%
2024/09/25	0	37.80	0	0.00	37.75	0	11,533	0.00%
2024/09/04	0	0.00	1	35.40	35.00	-1	12,658	-0.01%
2024/09/03	0	0.00	0.2	35.80	35.80	-0.2	12,541	0.00%
2024/08/15	0	0.00	1	35.90	35.45	-1	12,640	-0.01%
2024/08/13	1	35.10	2	35.30	35.50	-1	12,475	-0.01%
2024/08/12	0.1	34.79	0	0.00	34.45	0.1	12,383	0.00%
2024/08/09	1.1	34.80	0	0.00	34.80	1.1	12,353	0.01%
2024/08/06	0	0.00	2	34.50	34.10	-2	12,005	-0.02%
2024/08/05	5	33.20	5	33.50	33.20	0	11,752	0.00%
2024/08/02	0	0.00	2.2	34.95	35.00	-2.2	11,564	-0.02%
2024/08/01	5	34.30	15	34.70	35.15	-10	11,429	-0.09%
2024/07/31	0.1	33.90	10	34.05	34.00	-9.9	11,310	-0.09%
2024/07/30	0	0.00	1	33.40	33.65	-1	11,188	-0.01%
2024/07/26	0	0.00	18	33.21	33.40	-18	11,132	-0.16%
2024/07/23	0	0.00	3	33.40	33.40	-3	11,112	-0.03%
2024/07/22	6.1	32.70	1	33.00	33.00	5.1	10,912	0.05%
2024/07/19	2.1	32.80	0	0.00	33.05	2.1	10,664	0.02%
2024/07/18	46	33.71	0	0.00	32.90	46	10,365	0.44%
2024/07/17	0	0.00	1	37.30	37.30	-1	9,423	-0.01%
2024/07/15	0	0.00	1	37.85	38.00	-1	8,798	-0.01%
2024/07/12	0	0.00	10	38.00	37.80	-10	8,689	-0.12%
2024/07/11	0	0.00	0	37.75	38.00	0	8,558	0.00%
2024/07/09	0	0.00	0.4	37.28	37.55	-0.4	8,378	0.00%
2024/07/08	1	37.60	0	0.00	37.55	1	8,315	0.01%
2024/07/05	0	37.70	0	0.00	37.25	0	8,206	0.00%
2024/07/03	0	0.00	4	36.74	36.75	-4	7,960	-0.05%
2024/07/02	0	0.00	1	36.30	36.30	-1	7,849	-0.01%
2024/07/01	0.9	35.91	3	36.13	36.00	-2.1	7,702	-0.03%
2024/06/28	0.1	35.70	0	0.00	35.25	0.1	7,501	0.00%
2024/06/27	0	0.00	1	35.20	36.00	-1	7,276	-0.01%
2024/06/26	0	0.00	0.1	35.25	35.25	-0.1	6,947	0.00%
2024/06/25	0	0.00	50.1	36.45	36.55	-50.1	6,628	-0.76%
2024/06/24	0.1	36.20	2	36.20	36.40	-1.9	6,339	-0.03%
2024/06/21	0	0.00	1	36.35	36.30	-1	6,087	-0.02%
2024/06/20	0	0.00	1	36.05	36.20	-1	5,809	-0.02%
2024/06/19	0	0.00	1	35.85	35.80	-1	5,817	-0.02%
2024/06/18	0	0.00	3	35.77	35.90	-3	5,839	-0.05%
2024/06/14	0	0.00	2	35.53	35.55	-2	5,865	-0.03%
2024/06/12	1	35.00	1	34.90	34.85	0	6,112	0.00%
2024/06/11	1	35.00	3	35.20	34.90	-2	6,074	-0.03%
2024/06/07	0	0.00	6	34.43	34.55	-6	6,072	-0.10%
2024/06/06	0	0.00	50	33.85	33.95	-50	6,009	-0.83%
2024/06/05	0	0.00	0	33.65	33.80	0	5,985	0.00%
2024/06/04	0	0.00	0	34.00	34.00	0	5,997	0.00%
2024/06/03	1.1	34.16	0	0.00	34.30	1.1	5,976	0.02%
2024/05/24	0	0.00	1	33.65	33.65	-1	5,699	-0.02%
2024/05/23	1	33.55	0	0.00	33.65	1	5,699	0.02%
2024/05/17	0	0.00	1	35.20	34.70	-1	5,579	-0.02%
2024/05/16	0	0.00	5.2	35.00	35.20	-5.2	5,542	-0.09%
2024/05/15	0	0.00	1	34.20	34.35	-1	5,357	-0.02%
2024/05/14	0	0.00	1	34.20	34.25	-1	5,351	-0.02%
2024/05/13	1	34.45	0	0.00	34.60	1	5,343	0.02%
2024/05/10	0	0.00	1	34.20	34.45	-1	5,287	-0.02%
2024/05/06	0	0.00	3	33.40	33.50	-3	5,101	-0.06%
2024/05/03	0	33.45	1	33.45	33.20	-1	5,032	-0.02%
2024/05/02	0	0.00	3	33.28	33.20	-3	4,976	-0.06%
2024/04/23	0	0.00	20	32.70	32.85	-20	4,764	-0.42%
2024/04/22	10	32.35	0	0.00	32.40	10	4,821	0.21%
2024/04/19	0	0.00	3	31.35	31.15	-3	4,788	-0.06%
2024/04/17	50	31.85	0	0.00	31.95	50	4,646	1.08%
2024/04/11	1	32.75	0	0.00	32.80	1	4,491	0.02%
2024/04/03	1	32.65	0	0.00	32.60	1	4,618	0.02%
2024/04/01	0	0.00	1	33.30	33.25	-1	4,673	-0.02%
2024/03/29	0	0.00	3	33.15	33.25	-3	4,671	-0.07%
2024/03/28	1	32.80	0	32.95	33.05	1	4,623	0.02%
2024/03/27	1	32.85	0	0.00	32.85	1	4,641	0.02%
2024/03/26	1	32.45	2	32.55	32.60	-1	4,817	-0.02%
2024/03/25	0	0.00	4	32.52	32.40	-4	5,011	-0.08%
2024/03/21	0	0.00	5	32.40	32.70	-5	5,412	-0.09%
2024/03/15	0	0.00	1	33.20	32.90	-1	6,204	-0.02%
2024/03/14	0	0.00	1	32.85	32.90	-1	5,903	-0.02%
2024/03/13	0	0.00	0.1	32.44	32.70	-0.1	5,894	0.00%
2024/03/07	1	31.95	0	0.00	32.05	1	6,235	0.02%
2024/03/06	0	0.00	5	31.95	32.00	-5	6,344	-0.08%
2024/03/05	0	0.00	1	31.95	31.85	-1	6,744	-0.01%
2024/02/29	0	0.00	0.6	32.31	32.60	-0.6	7,360	-0.01%
2024/02/27	0	0.00	1	31.75	31.65	-1	7,378	-0.01%
2024/02/26	0	0.00	0.1	31.30	31.40	-0.1	7,429	0.00%
2024/02/23	0	0.00	0	31.80	31.65	0	7,580	0.00%
2024/02/22	0.1	31.70	0	0.00	31.90	0.1	7,781	0.00%
2024/02/21	0	0.00	23	31.75	31.75	-23	7,884	-0.29%
2024/02/19	0	0.00	4	31.25	31.35	-4	7,963	-0.05%
2024/01/30	1	30.80	0	0.00	30.65	1	8,280	0.01%
2024/01/19	20	30.40	0	0.00	30.50	20	8,745	0.23%
2024/01/18	0	30.45	0	0.00	30.50	0	8,810	0.00%
2024/01/17	0	30.65	20	30.70	30.40	-20	8,817	-0.23%
2024/01/15	0	0.00	4	31.40	31.40	-4	8,639	-0.05%
2024/01/12	1	31.20	0	0.00	31.40	1	8,720	0.01%
2024/01/09	0	0.00	0	31.75	31.75	0	9,041	0.00%
2024/01/05	0	0.00	0.1	31.55	31.75	-0.1	9,156	0.00%
2024/01/04	0	0.00	3	31.65	31.75	-3	9,258	-0.03%
2024/01/03	0.1	31.45	0	0.00	31.45	0.1	9,358	0.00%
2023/12/28	0	0.00	0.3	31.25	31.40	-0.3	9,329	0.00%
2023/12/25	0	0.00	4	30.90	30.95	-4	9,313	-0.04%
2023/12/21	1	31.50	3.1	31.50	31.50	-2.1	9,305	-0.02%
2023/12/19	0	0.00	1.4	31.40	31.45	-1.4	8,898	-0.02%
2023/12/15	0	0.00	0	31.00	30.80	0	8,538	0.00%
2023/12/13	0	0.00	1	31.05	30.70	-1	7,673	-0.01%
2023/12/12	0	0.00	10	30.95	31.00	-10	8,661	-0.12%
2023/12/11	0	0.00	10	30.90	30.90	-10	8,735	-0.11%
2023/12/06	0	0.00	0.6	31.57	31.65	-0.6	8,731	-0.01%
2023/12/04	0.5	31.59	0	0.00	31.60	0.5	8,528	0.01%
2023/11/30	0	0.00	2	31.00	30.60	-2	8,250	-0.02%
2023/11/29	20	30.75	0	0.00	30.60	20	7,885	0.25%
2023/11/28	0.3	30.85	20	30.85	30.60	-19.7	7,756	-0.25%
2023/11/27	1	30.85	0	0.00	30.45	1	7,706	0.01%
2023/11/21	0	0.00	6	30.31	30.40	-6	7,084	-0.08%
2023/11/17	0	0.00	2	30.75	30.75	-2	6,888	-0.03%
2023/11/16	0	0.00	2.1	30.75	30.85	-2.1	6,846	-0.03%
2023/11/14	0	0.00	8	30.36	30.50	-8	6,688	-0.12%
2023/11/13	20	30.10	1	30.20	30.35	19	6,670	0.28%
2023/11/10	0	0.00	1	30.25	30.25	-1	6,768	-0.01%
2023/11/09	0	0.00	2	30.10	30.25	-2	6,785	-0.03%
2023/11/08	0	0.00	2	30.15	30.15	-2	6,802	-0.03%
2023/11/07	0	0.00	2	30.20	30.20	-2	6,794	-0.03%
2023/11/06	0	0.00	0.1	30.19	30.25	-0.1	6,816	0.00%
2023/11/03	0	0.00	5	29.85	29.90	-5	6,762	-0.07%
2023/11/02	0	0.00	19.7	29.73	29.85	-19.7	6,807	-0.29%
2023/11/01	0	0.00	1	29.35	29.40	-1	6,770	-0.01%
2023/10/31	0	0.00	40	29.45	29.50	-40	6,756	-0.59%
2023/10/27	0	0.00	3	29.25	29.25	-3	6,725	-0.04%
2023/10/26	1	29.05	0	0.00	29.00	1	6,724	0.01%
2023/10/24	0	0.00	0.6	28.75	29.05	-0.6	6,755	-0.01%
2023/10/18	0	0.00	1.3	29.21	29.00	-1.3	6,918	-0.02%
2023/10/17	0.4	29.24	8	29.20	29.15	-7.6	6,759	-0.11%
2023/10/16	10	29.27	0	0.00	29.25	10	6,838	0.15%
2023/10/12	0	29.15	0	0.00	29.25	0	7,103	0.00%
2023/10/11	3	29.08	0.2	28.95	29.20	2.8	7,094	0.04%
2023/10/06	1.1	28.50	0.2	28.60	28.55	0.8	7,003	0.01%
2023/10/05	41	28.50	0	0.00	28.40	41	7,025	0.58%
2023/10/04	9.3	28.47	0	0.00	28.35	9.3	7,025	0.13%
2023/10/03	0.1	28.90	0	0.00	28.85	0.1	7,008	0.00%
2023/10/02	2	29.08	2	29.00	29.10	0	7,088	0.00%
2023/09/28	0	0.00	1	28.80	28.75	-1	7,268	-0.01%
2023/09/27	1	28.60	1	28.60	28.60	0	7,318	0.00%
2023/09/26	5.2	28.65	20	28.75	28.60	-14.8	7,364	-0.20%
2023/09/25	0	0.00	1	28.90	28.85	-1	7,375	-0.01%
2023/09/22	21	28.89	0	0.00	28.75	21	7,447	0.28%
2023/09/21	2	28.90	16	28.94	28.80	-14	7,478	-0.19%
2023/09/20	0	0.00	30	29.30	29.20	-30	7,445	-0.40%
2023/09/19	0	0.00	60	29.40	29.40	-60	7,464	-0.80%
2023/09/18	2	29.53	2.3	29.49	29.50	-0.3	7,578	0.00%
2023/09/15	3	28.92	0.2	29.11	29.10	2.8	7,583	0.04%
2023/09/14	0	0.00	2	29.30	29.45	-2	6,578	-0.03%
2023/09/11	0	0.00	2	28.80	28.70	-2	6,585	-0.03%
2023/09/08	1	28.55	0	0.00	28.50	1	6,577	0.02%
2023/09/07	0.4	28.55	0	0.00	28.40	0.4	6,607	0.01%
2023/09/06	2.1	28.65	0	0.00	28.60	2.1	6,585	0.03%
2023/09/05	61	28.75	1	28.85	28.85	60	6,564	0.91%
2023/09/04	3	28.58	0	0.00	28.60	3	6,566	0.05%
2023/09/01	6	28.85	1	28.85	28.80	5	6,545	0.08%
2023/08/31	0.1	28.45	0	0.00	28.15	0.1	6,535	0.00%
2023/08/30	2.1	28.40	0	0.00	28.55	2.1	6,414	0.03%
2023/08/29	2	28.15	0	0.00	28.30	2	6,387	0.03%
2023/08/28	3.6	28.22	0	0.00	28.15	3.6	6,422	0.06%
2023/08/25	1	28.40	0	0.00	28.30	1	6,945	0.01%
2023/08/24	2.3	28.33	2	28.33	28.35	0.3	6,967	0.00%
2023/08/23	0	28.55	0.1	28.55	28.35	-0.1	6,916	0.00%
2023/08/22	1	28.50	0	0.00	28.60	1	6,918	0.01%
2023/08/21	3	28.75	0	0.00	28.65	3	6,950	0.04%
2023/08/17	1.2	28.29	0	0.00	28.50	1.2	6,954	0.02%
2023/08/16	25.7	28.87	0	0.00	28.60	25.7	6,909	0.37%
2023/08/15	4.1	29.23	0	0.00	29.15	4.1	6,812	0.06%
2023/08/14	2.6	29.43	0	0.00	29.30	2.6	6,805	0.04%
2023/08/11	2	29.35	0	0.00	29.50	2	6,846	0.03%
2023/08/10	4.2	29.33	1	29.50	29.45	3.2	6,892	0.05%
2023/08/08	20.1	29.65	0	0.00	29.60	20.1	6,872	0.29%
2023/08/07	1	29.80	0	0.00	29.80	1	6,825	0.01%
2023/08/04	1	29.55	0	0.00	29.50	1	6,833	0.01%
2023/08/02	2	29.58	0	0.00	29.55	2	6,812	0.03%
2023/08/01	3.1	29.60	0	0.00	29.65	3.1	6,762	0.05%
2023/07/31	0.1	29.80	0	0.00	29.70	0.1	6,757	0.00%
2023/07/28	2.1	29.70	1	29.90	29.70	1.1	6,730	0.02%
2023/07/27	1	29.85	0	0.00	29.95	1	6,678	0.01%
2023/07/26	2.1	29.38	101	29.45	29.50	-98.9	6,678	-1.48%	大賣/
2023/07/25	1	29.25	51	29.20	29.25	-50	6,659	-0.75%
2023/07/24	5.7	29.38	0	0.00	29.15	5.7	6,621	0.09%
2023/07/21	4.6	29.68	0	0.00	29.60	4.6	6,601	0.07%
2023/07/19	10	29.83	4	30.00	29.75	6	6,559	0.09%
2023/07/18	12.1	30.05	0	0.00	30.00	12.1	6,469	0.19%
2023/07/17	14.1	30.37	10	30.35	30.30	4.1	6,352	0.06%
2023/07/14	0	0.00	10	32.30	32.30	-10	6,184	-0.16%
2023/07/11	0	0.00	1	32.50	32.45	-1	6,183	-0.02%
2023/07/10	0	0.00	0	32.10	32.00	0	6,239	0.00%
2023/07/07	1	31.90	1	32.20	32.05	0	6,234	0.00%
2023/07/06	4	32.51	0	0.00	32.20	4	6,204	0.06%
2023/07/05	0	0.00	1	33.45	33.35	-1	6,031	-0.02%
2023/07/04	0	0.00	20	33.15	33.15	-20	5,975	-0.33%
2023/06/30	0	0.00	3	33.48	33.45	-3	5,999	-0.05%
2023/06/29	1	33.55	2	33.45	33.40	-1	5,977	-0.02%
2023/06/28	1	33.35	0	0.00	33.55	1	5,985	0.02%
2023/06/27	17	33.47	15	33.40	33.50	2	5,996	0.03%
2023/06/26	21	33.50	1	33.40	33.50	20	5,996	0.33%
2023/06/21	1	32.85	0	0.00	33.05	1	5,918	0.02%
2023/06/15	0	0.00	5	32.85	33.00	-5	5,952	-0.08%
2023/06/13	0	0.00	40	32.30	32.60	-40	6,136	-0.65%
2023/06/09	0	0.00	1	32.55	32.55	-1	6,231	-0.02%
2023/06/07	5	32.55	1	32.55	32.45	4	6,413	0.06%
2023/06/02	1	31.85	0	0.00	31.90	1	6,685	0.01%
2023/06/01	3	31.85	0	0.00	31.70	3	6,681	0.04%
2023/05/30	0	0.00	1	32.00	32.10	-1	6,162	-0.02%
2023/05/24	1	31.90	15	31.95	32.00	-14	6,296	-0.22%
2023/05/22	0	0.00	4	32.15	32.05	-4	6,292	-0.06%
2023/05/16	0	0.00	0.1	31.90	31.95	-0.1	6,446	0.00%
2023/05/15	0	0.00	2	31.60	31.75	-2	6,411	-0.03%
2023/05/10	0	0.00	10	32.15	32.10	-10	6,462	-0.15%
2023/05/05	0	0.00	2	32.40	32.35	-2	6,527	-0.03%
2023/05/04	3	32.20	3	32.15	32.25	0	6,583	0.00%
2023/04/28	0	0.00	1.2	32.04	31.90	-1.2	6,883	-0.02%
2023/04/25	4	31.78	0.1	31.83	31.75	3.9	6,825	0.06%
2023/04/21	30	31.50	0.1	31.40	31.40	29.9	6,857	0.44%
2023/04/20	1	31.45	0	0.00	31.45	1	6,890	0.01%
2023/04/19	0.1	31.65	0	0.00	31.70	0.1	6,922	0.00%
2023/04/17	4	31.80	0	0.00	31.85	4	6,869	0.06%
2023/04/13	1	31.75	4	31.78	31.70	-3	6,817	-0.04%
2023/04/12	1	31.95	6	31.93	31.70	-5	6,730	-0.07%
2023/04/11	0	0.00	2.4	31.64	31.80	-2.4	6,722	-0.04%
2023/04/06	0	0.00	41	31.30	31.35	-41	6,715	-0.61%
2023/03/31	1	31.30	2	31.35	31.30	-1	6,800	-0.01%
2023/03/28	50.1	31.05	0	0.00	31.10	50.1	8,487	0.59%
2023/03/27	1	31.25	1.1	31.20	31.20	-0.1	9,180	0.00%
2023/03/24	3	31.12	0	0.00	31.10	3	10,586	0.03%
2023/03/23	3	30.95	0	0.00	30.95	3	10,672	0.03%
2023/03/22	0.1	30.80	0	0.00	30.80	0.1	10,751	0.00%
2023/03/21	2	30.83	0	0.00	30.75	2	10,925	0.02%
2023/03/20	1.1	30.85	0	0.00	30.80	1.1	10,993	0.01%
2023/03/17	0	0.00	0.1	31.15	31.00	-0.1	11,035	0.00%
2023/03/15	0.1	31.30	0	0.00	31.25	0.1	11,209	0.00%
2023/03/10	0.7	31.22	0	0.00	31.25	0.7	11,507	0.01%
2023/03/09	1.5	31.69	0	0.00	31.55	1.5	11,556	0.01%
2023/03/08	59	32.42	0	0.00	32.30	59	11,689	0.50%
2023/03/07	0	0.00	1	32.60	32.55	-1	11,809	-0.01%
2023/03/06	0	0.00	104	32.50	32.45	-104	11,929	-0.87%	大賣/鉅額交易
2023/03/02	0	0.00	16	32.45	32.45	-16	12,138	-0.13%
2023/02/24	1	32.30	0	0.00	32.45	1	12,289	0.01%
2023/02/23	0	0.00	6	32.39	32.45	-6	12,464	-0.05%
2023/02/21	0	0.00	1	32.20	32.20	-1	12,536	-0.01%
2023/02/20	0	0.00	2	32.05	32.00	-2	12,685	-0.02%
2023/02/17	30.1	32.00	0	0.00	32.00	30.1	12,906	0.23%
2023/02/15	0	32.10	0	0.00	32.00	0	13,090	0.00%
2023/02/14	1	32.20	3	32.25	32.10	-2	13,054	-0.02%
2023/02/13	5	32.10	0	0.00	32.35	5	13,018	0.04%
2023/02/10	0	0.00	45	32.24	32.15	-45	13,054	-0.34%
2023/02/08	0.1	32.40	0	0.00	32.25	0.1	13,085	0.00%
2023/02/03	60	32.34	0	0.00	32.35	60	13,125	0.46%
2023/02/02	0.1	32.35	0	0.00	32.40	0.1	13,213	0.00%
2023/02/01	0.1	32.40	100	32.45	32.70	-99.9	13,162	-0.76%
2023/01/30	0	32.95	0	0.00	33.30	0	13,123	0.00%
2023/01/17	0.3	32.30	0.3	32.20	32.35	0	12,938	0.00%
2023/01/16	0.4	32.63	0	0.00	32.45	0.4	12,947	0.00%
2023/01/13	0.1	32.50	1.2	32.70	32.60	-1.1	12,943	-0.01%
2023/01/11	40.1	32.23	0	0.00	32.60	40.1	13,227	0.30%
2023/01/06	23	31.96	13.3	31.90	31.80	9.8	13,223	0.07%
2023/01/05	10	31.80	0	0.00	31.70	10	13,327	0.08%
2023/01/03	40	31.80	0	0.00	31.70	40	13,532	0.30%
2022/12/30	0.2	31.90	0	0.00	31.90	0.2	13,486	0.00%
2022/12/28	1	31.55	5	31.59	31.85	-4	13,707	-0.03%
2022/12/27	0	0.00	46	31.85	31.80	-46	13,654	-0.34%
2022/12/23	3	31.55	0	0.00	31.55	3	13,793	0.02%
2022/12/21	10	31.00	0	0.00	31.30	10	13,305	0.08%
2022/12/20	60	31.08	50	31.10	31.10	10	12,822	0.08%
2022/12/19	30	31.52	0	0.00	31.30	30	12,369	0.24%
2022/12/16	0	0.00	3	32.65	32.60	-3	11,756	-0.03%
2022/12/15	2	32.65	0	0.00	32.95	2	10,479	0.02%
2022/12/14	0.1	32.80	2.1	33.00	33.00	-2	10,406	-0.02%
2022/12/13	0	0.00	0.1	32.65	32.65	-0.1	10,365	0.00%
2022/12/12	0	0.00	0	33.20	33.20	0	10,162	0.00%
2022/12/09	3.1	33.19	8	33.19	33.20	-4.9	10,201	-0.05%
2022/12/08	0	0.00	1	32.37	33.00	-1	10,263	-0.01%
2022/12/07	0	0.00	1	32.95	32.80	-1	10,196	-0.01%
2022/12/06	1	33.00	1	33.19	32.75	0	9,980	0.00%
2022/12/05	1	32.75	0	0.00	32.80	1	9,759	0.01%
2022/12/02	10	32.25	0	0.00	32.30	10	9,539	0.10%
2022/12/01	0	0.00	1	32.85	32.65	-1	9,554	-0.01%
2022/11/30	0	0.00	2	32.57	32.50	-2	9,436	-0.02%
2022/11/29	1	31.50	0	0.00	32.15	1	9,024	0.01%
2022/11/28	12	31.13	1	31.60	31.75	11	8,939	0.12%
2022/11/23	0	31.10	21	31.00	31.05	-21	9,003	-0.23%
2022/11/22	0	30.95	0	0.00	30.90	0	8,962	0.00%
2022/11/21	73	30.73	0	0.00	30.60	73	8,791	0.83%
2022/11/18	0	0.00	0.5	31.85	31.35	-0.5	8,579	-0.01%
2022/11/17	0.5	31.40	0.1	31.50	31.55	0.4	8,485	0.01%
2022/11/16	20.1	31.60	0	0.00	31.50	20.1	8,442	0.24%
2022/11/15	20	31.90	14	32.40	31.65	6	8,304	0.07%
2022/11/14	14	33.10	4	33.15	33.20	10	8,054	0.12%
2022/11/11	0	32.10	1	32.10	32.25	-1	7,848	-0.01%
2022/11/10	0	0.00	2	32.35	32.35	-2	7,785	-0.03%
2022/11/09	1	32.65	0	0.00	32.65	1	7,846	0.01%
2022/11/08	0	0.00	5.1	32.65	32.80	-5.1	7,839	-0.06%
2022/11/07	0.1	32.40	3	32.28	32.45	-2.9	7,812	-0.04%
2022/11/04	20	32.10	0	0.00	32.35	20	7,820	0.26%
2022/11/03	0	0.00	1	31.90	32.30	-1	7,783	-0.01%
2022/11/02	1	32.45	0.1	31.95	32.05	0.9	7,796	0.01%
2022/10/28	0	0.00	67.1	31.95	32.05	-67.1	7,892	-0.85%
2022/10/27	10	32.30	0	0.00	32.05	10	8,039	0.12%
2022/10/25	0	31.50	0	0.00	31.65	0	8,251	0.00%
2022/10/21	0	0.00	10	31.20	31.20	-10	8,343	-0.12%
2022/10/18	10	30.75	0	0.00	30.85	10	8,263	0.12%
2022/10/17	0	0.00	5	30.81	30.95	-5	8,364	-0.06%
2022/10/13	1.1	31.45	2	31.75	31.40	-0.9	8,525	-0.01%
2022/10/12	0	0.00	9	31.96	31.95	-9	8,643	-0.10%
2022/10/05	50	31.77	27	31.90	31.75	23	8,672	0.27%
2022/10/03	0	0.00	5	32.20	32.15	-5	8,721	-0.06%
2022/09/30	3	32.35	0	0.00	32.35	3	8,701	0.03%
2022/09/28	0	0.00	2	32.85	32.35	-2	8,598	-0.02%
2022/09/27	0	0.00	50	32.50	32.75	-50	8,559	-0.58%
2022/09/26	0	0.00	0	32.30	32.10	0	8,566	0.00%
2022/09/23	4	32.83	4	33.25	32.90	0	8,531	0.00%
2022/09/20	1	32.80	0	0.00	32.80	1	8,539	0.01%
2022/09/16	21	32.36	0	32.20	32.00	21	8,589	0.24%
2022/09/15	0	0.00	1	32.80	33.00	-1	8,451	-0.01%
2022/09/14	0.1	31.95	3	32.10	32.15	-2.9	8,332	-0.04%
2022/09/13	0	0.00	0	32.00	31.95	0	8,295	0.00%
2022/09/07	50	31.30	0	0.00	31.50	50	8,426	0.59%
2022/09/05	0	0.00	0.1	31.80	31.75	-0.1	8,351	0.00%
2022/09/01	2	31.75	1.1	31.92	31.70	0.9	8,362	0.01%
2022/08/31	0	0.00	2	32.10	32.75	-2	8,344	-0.02%
2022/08/30	0	0.00	0.1	32.00	32.15	-0.1	8,202	0.00%
2022/08/29	3.1	31.54	0	31.35	31.40	3.1	8,112	0.04%
2022/08/25	1	31.35	3	31.42	31.65	-2	8,038	-0.02%
2022/08/24	0	0.00	40	31.00	31.05	-40	8,006	-0.50%
2022/08/23	0	0.00	5.1	30.70	30.90	-5.1	8,530	-0.06%
2022/08/22	1	30.70	9	30.88	30.95	-8	8,617	-0.09%
2022/08/19	2	30.70	0	0.00	30.90	2	8,662	0.02%
2022/08/18	0.1	30.85	0	0.00	30.90	0.1	8,715	0.00%
2022/08/17	0	0.00	1	30.85	30.85	-1	8,742	-0.01%
2022/08/16	0	0.00	10	30.59	30.60	-10	8,708	-0.11%
2022/08/15	2	30.40	2	30.33	30.25	0	8,650	0.00%
2022/08/12	6	30.17	0	0.00	30.30	6	8,691	0.07%
2022/08/11	0	0.00	1	30.10	30.10	-1	8,731	-0.01%
2022/08/10	0.1	30.05	0	0.00	29.85	0.1	8,773	0.00%
2022/08/09	1	29.85	0	0.00	29.90	1	8,818	0.01%
2022/08/08	71	29.47	0	0.00	29.45	71	8,874	0.80%
2022/08/05	3	29.55	1	29.70	29.65	2	9,067	0.02%
2022/08/04	21.7	29.29	0	0.00	29.50	21.7	9,042	0.24%
2022/08/03	52	29.83	4	29.90	29.65	48	8,959	0.54%
2022/08/02	2	30.02	20	30.00	30.00	-18	8,871	-0.20%
2022/08/01	2	30.20	1.1	30.13	30.10	0.9	8,754	0.01%
2022/07/29	1.1	30.50	0	0.00	30.40	1.1	8,693	0.01%
2022/07/28	26.3	30.42	1	30.50	30.10	25.3	8,613	0.29%
2022/07/27	3	31.62	20	31.65	31.75	-17	8,530	-0.20%
2022/07/26	3	31.72	0	0.00	31.75	3	8,408	0.04%
2022/07/25	20	31.95	0	0.00	32.10	20	8,375	0.24%
2022/07/22	8	32.21	2	32.05	32.15	6	8,324	0.07%
2022/07/20	8	32.62	0	0.00	32.30	8	8,099	0.10%
2022/07/19	0	0.00	4	32.30	32.50	-4	8,035	-0.05%
2022/07/18	4	31.85	7	31.98	32.15	-3	7,850	-0.04%
2022/07/15	0	0.00	0	31.80	31.70	0	7,750	0.00%
2022/07/14	3	31.73	14	31.69	31.95	-11	7,765	-0.14%
2022/07/13	0	0.00	10	31.70	31.90	-10	7,638	-0.13%
2022/07/12	0	31.40	33	31.26	31.50	-33	7,563	-0.44%
2022/07/11	0	31.50	0	0.00	31.50	0	7,491	0.00%
2022/07/07	0	0.00	30.1	31.30	31.45	-30.1	7,544	-0.40%
2022/07/06	60	31.90	0	31.55	31.55	60	7,502	0.80%
2022/07/04	1	31.85	1	31.70	32.00	0	7,378	0.00%
2022/06/30	24	31.94	0.1	31.80	31.80	23.9	7,333	0.33%
2022/06/29	1.1	31.95	31	31.99	32.15	-29.9	7,207	-0.41%
2022/06/28	10	31.85	2	31.85	31.85	8	7,164	0.11%
2022/06/27	0	0.00	13.1	31.69	31.70	-13.1	7,165	-0.18%
2022/06/24	3	31.20	51	31.34	31.30	-48	7,133	-0.67%
2022/06/23	0.1	31.25	10	31.10	31.15	-9.9	7,135	-0.14%
2022/06/22	0.1	30.95	1	31.25	31.05	-1	7,151	-0.01%
2022/06/21	0	0.00	1	31.10	31.10	-1	7,111	-0.01%
2022/06/20	0	0.00	20	31.00	30.70	-20	7,054	-0.28%
2022/06/17	0	0.00	60.1	31.00	30.85	-60.1	7,046	-0.85%
2022/06/16	0.1	31.10	2	31.50	31.30	-1.9	6,926	-0.03%
2022/06/15	0	0.00	0	31.30	31.30	0	7,040	0.00%
2022/06/14	0	0.00	1	30.95	30.95	-1	7,113	-0.01%
2022/06/13	76	30.90	1	30.95	30.95	75	7,145	1.05%
2022/06/10	0	0.00	16.1	31.31	31.30	-16.1	7,112	-0.23%
2022/06/09	41	31.26	1	31.35	31.40	40	7,143	0.56%
2022/06/08	0.1	31.25	2	31.20	31.25	-1.9	7,032	-0.03%
2022/06/07	1	30.85	0	0.00	30.70	1	7,032	0.01%
2022/06/02	0	0.00	8.3	30.52	30.70	-8.3	7,151	-0.12%
2022/06/01	0	0.00	17	30.76	30.80	-17	7,263	-0.23%
2022/05/31	25	31.05	0	0.00	30.50	25	7,236	0.35%
2022/05/30	0	0.00	11	31.74	31.80	-11	6,723	-0.16%
2022/05/27	1	31.50	0.1	31.50	31.60	0.9	6,682	0.01%
2022/05/24	0	0.00	39	31.35	31.50	-39	6,834	-0.57%
2022/05/19	37.1	31.05	6.3	30.96	31.15	30.7	6,881	0.45%
2022/05/18	4.1	30.95	8.5	31.00	31.25	-4.4	6,844	-0.06%
2022/05/17	2.5	30.89	1.1	30.62	30.90	1.4	6,847	0.02%
2022/05/16	11.1	31.00	1	30.80	30.90	10.1	6,783	0.15%
2022/05/13	2.1	30.66	9	30.65	31.00	-6.9	6,707	-0.10%
2022/05/12	0	0.00	1	30.00	29.70	-1	6,483	-0.02%
2022/05/10	9	29.75	0	0.00	30.15	9	6,408	0.14%
2022/05/09	0	0.00	0.1	29.80	29.80	-0.1	6,403	0.00%
2022/05/06	0	0.00	39	30.06	30.20	-39	6,359	-0.61%
2022/05/05	37	30.30	7	30.25	30.55	30	6,400	0.47%
2022/05/04	8.1	30.05	0	0.00	30.15	8.1	6,362	0.13%
2022/05/03	12	29.95	0.2	30.10	29.95	11.8	6,420	0.18%
2022/04/29	0	0.00	0.1	30.10	30.05	-0.1	6,408	0.00%
2022/04/28	1	29.70	0	0.00	29.95	1	6,467	0.02%
2022/04/27	1	29.85	0	0.00	29.70	1	6,435	0.02%
2022/04/26	0	0.00	2	30.00	30.25	-2	6,393	-0.03%
2022/04/25	2.1	29.90	0.1	30.20	30.00	2	6,366	0.03%
2022/04/22	0	0.00	40	30.10	30.35	-40	6,245	-0.64%
2022/04/21	1.1	30.35	2	30.25	30.40	-0.9	6,218	-0.02%
2022/04/19	0	0.00	1	30.20	30.10	-1	6,220	-0.02%
2022/04/15	0	0.00	0.1	30.30	30.40	-0.1	6,111	0.00%
2022/04/14	2	30.60	0	0.00	30.60	2	6,091	0.03%
2022/04/13	0.1	30.90	1	30.65	30.90	-0.9	6,107	-0.02%
2022/04/08	2	30.08	2	30.10	30.10	0	6,013	0.00%
2022/04/07	14.1	30.19	0.1	29.95	29.95	14	6,014	0.23%
2022/04/06	19.1	30.05	0	0.00	30.45	19.1	5,946	0.32%
2022/04/01	0	0.00	21	30.10	30.30	-21	5,888	-0.36%
2022/03/31	10	30.55	0	0.00	30.40	10	5,875	0.17%
2022/03/30	1	30.25	28	30.27	30.30	-27	5,809	-0.46%
2022/03/29	20	30.25	0	0.00	30.35	20	5,761	0.35%
2022/03/28	11.1	30.18	1	30.15	30.20	10.1	5,716	0.18%
2022/03/25	10	30.50	0.1	30.60	30.60	9.9	5,635	0.18%
2022/03/24	1	30.80	0	0.00	30.85	1	5,568	0.02%
2022/03/23	0	0.00	1	30.80	30.75	-1	6,002	-0.02%
2022/03/18	2	30.30	1	30.70	30.70	1	5,986	0.02%
2022/03/17	0	0.00	10.2	30.53	30.55	-10.2	5,918	-0.17%
2022/03/16	0.2	30.25	0	0.00	30.45	0.2	5,820	0.00%
2022/03/15	0.2	30.05	0	0.00	30.20	0.2	5,784	0.00%
2022/03/14	10.4	30.40	0	0.00	30.55	10.4	5,778	0.18%
2022/03/10	1	29.95	17	29.89	30.20	-16	5,817	-0.28%
2022/03/09	13.1	29.61	0	0.00	29.55	13.1	5,785	0.23%
2022/03/08	0.1	29.45	9	29.53	29.50	-8.9	5,790	-0.15%
2022/03/07	7	29.75	12	29.60	29.50	-5	5,772	-0.09%
2022/03/04	2	30.10	14	30.30	30.30	-12	5,917	-0.20%
2022/03/03	0	0.00	3	30.45	30.60	-3	5,993	-0.05%
2022/03/02	0.1	30.35	10	30.25	30.35	-9.9	6,062	-0.16%
2022/03/01	0	0.00	6.2	30.21	30.30	-6.2	6,138	-0.10%
2022/02/25	0	0.00	6.7	29.68	29.55	-6.7	6,226	-0.11%
2022/02/24	0	0.00	0.1	29.65	29.70	-0.1	6,328	0.00%
2022/02/23	0	0.00	4	30.00	30.00	-4	6,310	-0.06%
2022/02/22	0	0.00	1.1	30.03	29.95	-1.1	6,343	-0.02%
2022/02/18	3.1	29.85	0	0.00	30.00	3.1	6,347	0.05%
2022/02/17	1	29.60	1	29.70	29.80	0	6,513	0.00%
2022/02/16	1	29.50	0	0.00	29.60	1	6,452	0.02%
2022/02/15	3	29.42	2	29.45	29.35	1	6,530	0.02%
2022/02/11	10.2	29.50	0.1	29.40	29.40	10.1	6,560	0.15%
2022/02/10	2	29.40	4	29.49	29.60	-2	6,649	-0.03%
2022/02/09	0.6	29.45	1	29.50	29.50	-0.4	6,677	-0.01%
2022/02/08	0.1	29.25	1	29.30	29.20	-0.9	6,671	-0.01%
2022/02/07	0.2	29.20	0	0.00	29.30	0.2	6,679	0.00%
2022/01/26	0	0.00	3	28.70	28.80	-3	6,635	-0.05%
2022/01/25	26	28.38	0	0.00	28.60	26	6,715	0.39%
2022/01/24	0.3	28.60	0	0.00	28.80	0.3	6,702	0.00%
2022/01/21	1.3	28.81	0	0.00	28.80	1.3	6,823	0.02%
2022/01/20	1	29.20	1	29.20	29.25	0	6,785	0.00%
2022/01/14	0	0.00	0.1	29.15	29.20	-0.1	6,992	0.00%
2022/01/13	0.1	29.50	2	29.48	29.55	-1.9	7,063	-0.03%
2022/01/12	5	29.00	1	29.15	29.30	4	7,098	0.06%
2022/01/11	5	29.05	0	0.00	29.15	5	7,139	0.07%
2022/01/10	0	0.00	1	29.10	29.10	-1	7,159	-0.01%
2022/01/07	2	29.25	1	29.30	29.15	1	7,223	0.01%
2022/01/06	0	0.00	1	29.25	29.25	-1	7,241	-0.01%
2022/01/05	0	0.00	3	28.90	29.05	-3	7,215	-0.04%
2022/01/04	6	28.94	2	28.90	29.00	4	7,289	0.05%
2021/12/29	0	0.00	0.5	29.19	29.30	-0.5	7,326	-0.01%
2021/12/27	0.1	28.90	1	28.95	29.00	-0.9	7,334	-0.01%
2021/12/24	0	0.00	6.1	28.89	28.90	-6.1	7,467	-0.08%
2021/12/21	0.1	28.55	0	0.00	28.55	0.1	7,625	0.00%
2021/12/17	2	28.15	0	0.00	28.10	2	7,729	0.03%
2021/12/15	0.1	28.40	0	0.00	28.35	0.1	7,419	0.00%
2021/12/14	0	28.45	0	0.00	28.45	0	7,477	0.00%
2021/12/13	1	28.46	6.1	28.61	28.45	-5	7,498	-0.07%
2021/12/09	0	0.00	1	28.65	28.85	-1	7,482	-0.01%
2021/12/08	0	0.00	2	28.80	28.75	-2	7,459	-0.03%
2021/12/07	5	28.65	0	0.00	28.75	5	7,436	0.07%
2021/12/06	0.1	28.60	1	28.35	28.60	-0.9	7,462	-0.01%
2021/12/03	0	0.00	1	28.35	28.30	-1	7,471	-0.01%
2021/12/02	1	28.15	3	28.28	28.30	-2	7,435	-0.03%
2021/12/01	2	28.03	0	0.00	28.30	2	7,380	0.03%
2021/11/30	1.1	28.21	10	28.25	27.90	-8.9	7,311	-0.12%
2021/11/29	5	27.93	0.3	28.10	28.15	4.7	7,019	0.07%
2021/11/26	12	28.25	0	0.00	28.25	12	6,936	0.17%
2021/11/25	9	28.47	0	0.00	28.55	9	6,926	0.13%
2021/11/24	10	28.59	8	28.75	28.80	2	6,802	0.03%
2021/11/23	3	28.73	14	28.80	28.75	-11	6,647	-0.17%
2021/11/22	0	0.00	1	29.25	29.15	-1	6,394	-0.02%
2021/11/19	10	29.35	9	29.50	29.40	1	6,314	0.02%
2021/11/18	2.9	29.43	0	0.00	29.50	2.9	6,276	0.05%
2021/11/16	13	29.39	9	29.36	29.50	4	6,162	0.06%
2021/11/15	1	30.00	13	30.09	30.00	-12	6,044	-0.20%
2021/11/12	15	30.03	0	0.00	30.15	15	6,060	0.25%
2021/11/11	0	0.00	2.1	30.05	30.00	-2.1	6,017	-0.03%
2021/11/10	10	29.80	1	29.85	29.90	9	6,051	0.15%
2021/11/09	0.1	29.90	2	29.75	29.90	-1.9	6,026	-0.03%
2021/11/04	10	29.40	0.1	29.35	29.35	9.9	5,874	0.17%
2021/11/03	4	29.60	5	29.50	29.55	-1	5,896	-0.02%
2021/11/02	5	29.20	2	29.45	29.45	3	5,904	0.05%
2021/11/01	0	0.00	0.1	29.05	29.00	-0.1	5,882	0.00%
2021/10/29	2.1	29.01	0	0.00	29.10	2.1	5,849	0.04%
2021/10/27	0	0.00	10	29.35	29.45	-10	5,804	-0.17%
2021/10/26	1	29.50	0.1	29.40	29.55	0.9	6,014	0.02%
2021/10/25	1	29.35	0	0.00	29.35	1	6,336	0.02%
2021/10/22	10	29.40	0	0.00	29.40	10	6,457	0.15%
2021/10/21	0	0.00	16	29.81	30.10	-16	6,394	-0.25%
2021/10/20	17	29.79	0	0.00	29.80	17	6,485	0.26%
2021/10/19	0	0.00	0.2	29.60	29.70	-0.2	6,402	0.00%
2021/10/18	1	29.50	2.2	29.41	29.45	-1.2	6,392	-0.02%
2021/10/14	2	29.10	0	0.00	29.05	2	6,484	0.03%
2021/10/12	0	0.00	0.1	29.20	29.25	-0.1	6,700	0.00%
2021/10/07	2	29.65	3	29.65	29.55	-1	6,645	-0.02%
2021/10/06	0.1	29.25	10	29.15	29.25	-9.9	6,701	-0.15%
2021/10/05	0	0.00	1	29.20	29.35	-1	6,762	-0.01%
2021/10/04	10	29.45	0	0.00	29.35	10	6,845	0.15%
2021/10/01	24	29.21	0	0.00	29.15	24	6,951	0.35%
2021/09/30	0	0.00	1.5	29.88	29.85	-1.5	6,844	-0.02%
2021/09/29	2	29.48	1	29.55	29.55	1	6,795	0.01%
2021/09/28	1	29.80	0	0.00	30.00	1	6,771	0.01%
2021/09/27	0	0.00	6	30.00	29.85	-6	6,803	-0.09%
2021/09/22	4.1	28.63	0	0.00	28.70	4.1	6,892	0.06%
2021/09/17	3	29.55	0.1	29.50	29.50	2.9	6,742	0.04%
2021/09/16	3	29.60	0	0.00	29.65	3	6,689	0.04%
2021/09/10	2	29.20	0	0.00	29.20	2	6,832	0.03%
2021/09/09	1.1	29.10	0	0.00	29.05	1.1	6,998	0.02%
2021/09/08	1	29.40	0.1	29.50	29.25	0.9	6,926	0.01%
2021/09/07	6	29.65	1	29.70	29.60	5	6,908	0.07%
2021/09/06	9	29.76	1.2	29.78	29.70	7.8	6,947	0.11%
2021/09/03	0	0.00	1	29.90	30.00	-1	6,965	-0.01%
2021/09/02	5	29.55	0	0.00	29.60	5	6,996	0.07%
2021/09/01	13	29.85	0	0.00	29.60	13	7,023	0.19%
2021/08/31	2	29.70	0	0.00	30.05	2	7,030	0.03%
2021/08/23	0	0.00	1	28.65	28.90	-1	7,338	-0.01%
2021/08/20	2	28.20	0	0.00	28.30	2	7,430	0.03%
2021/08/19	2	28.48	0	0.00	28.30	2	7,602	0.03%
2021/08/17	4	28.85	0	0.00	28.55	4	7,612	0.05%
2021/08/13	11	29.89	10	29.80	29.65	1	7,573	0.01%
2021/08/12	16	30.20	1	30.15	30.25	15	7,637	0.20%
2021/08/11	10.1	29.95	10	30.00	30.00	0.1	7,698	0.00%
2021/08/10	10	29.90	0	0.00	29.95	10	7,781	0.13%
2021/08/09	11	29.95	0	0.00	29.95	11	7,973	0.14%
2021/08/03	1	30.15	2	30.20	30.30	-1	9,104	-0.01%
2021/08/02	1	29.85	5	30.00	30.10	-4	9,307	-0.04%
2021/07/30	12	29.72	1	29.75	29.60	11	9,473	0.12%
2021/07/29	17	30.90	0	0.00	31.15	17	9,574	0.18%
2021/07/28	35	31.03	10	30.95	31.00	25	9,453	0.26%
2021/07/27	1	31.85	0	0.00	31.50	1	9,632	0.01%
2021/07/26	12	31.99	1	31.90	31.90	11	9,668	0.11%
2021/07/22	0	0.00	2	33.05	32.90	-2	9,785	-0.02%
2021/07/21	0	0.00	10	32.50	32.50	-10	9,889	-0.10%
2021/07/19	10.1	33.60	10.1	33.55	33.60	0	10,150	0.00%
2021/07/15	0	0.00	0.1	32.75	32.80	-0.1	10,822	0.00%
2021/07/13	1	32.75	4	32.90	32.90	-3	11,496	-0.03%
2021/07/08	0	0.00	4	32.88	32.95	-4	11,633	-0.03%
2021/07/07	0	0.00	11	32.20	32.35	-11	11,685	-0.09%
2021/07/06	0	0.00	7	32.65	32.55	-7	11,783	-0.06%
2021/07/05	1	32.55	1	32.45	32.45	0	11,827	0.00%
2021/07/02	21	32.80	1	32.50	32.20	20	12,077	0.17%
2021/07/01	0	0.00	2	32.50	32.45	-2	12,046	-0.02%
2021/06/30	1	32.00	4	32.15	32.00	-3	11,996	-0.03%
2021/06/29	10	31.75	1	31.90	31.90	9	11,990	0.08%
2021/06/28	20	31.90	0.3	32.00	31.90	19.7	12,109	0.16%
2021/06/25	1	31.90	0	0.00	31.75	1	12,240	0.01%
2021/06/24	1	31.35	0	0.00	31.50	1	12,342	0.01%
2021/06/16	0.3	31.80	0	0.00	31.85	0.3	12,390	0.00%
2021/06/15	1	31.65	0	0.00	31.80	1	12,414	0.01%
2021/06/11	0	0.00	0.1	31.90	31.90	-0.1	12,468	0.00%
2021/06/08	0.1	31.70	2	31.75	31.90	-1.9	12,582	-0.02%
2021/06/03	3.1	32.30	1	32.30	32.45	2.1	12,856	0.02%
2021/06/02	0	0.00	15	31.92	32.05	-15	12,835	-0.12%
2021/06/01	0	0.00	0.1	31.70	31.90	-0.1	12,821	0.00%
2021/05/31	1	31.55	2.1	31.89	31.65	-1.1	12,902	-0.01%
2021/05/28	0.1	31.10	1	31.40	31.25	-0.9	13,025	-0.01%
2021/05/27	0	0.00	1	30.75	30.40	-1	13,102	-0.01%
2021/05/25	6	31.20	3	31.12	31.20	3	13,880	0.02%
2021/05/24	8.1	31.04	26	30.86	30.55	-17.9	13,847	-0.13%
2021/05/21	5	30.65	1	30.60	30.50	4	13,881	0.03%
2021/05/20	17	30.35	0.1	30.40	30.35	16.9	13,874	0.12%
2021/05/18	0.1	30.80	1	30.65	30.80	-0.9	13,857	-0.01%
2021/05/17	10	29.65	8	29.35	29.65	2	13,908	0.01%
2021/05/14	0	0.00	1	30.85	30.75	-1	13,754	-0.01%
2021/05/13	1	30.35	0	0.00	30.00	1	13,594	0.01%
2021/05/12	5	30.14	2	31.40	30.65	3	13,360	0.02%
2021/05/11	7	33.54	3	33.73	32.75	4	12,933	0.03%
2021/05/10	4	33.91	17	33.91	33.90	-13	12,670	-0.10%
2021/05/07	4.2	33.35	27	33.00	33.25	-22.8	12,533	-0.18%
2021/05/06	109	33.94	107	33.54	33.85	2	12,389	0.02%	大買/大賣/
2021/05/05	32	32.85	11	32.77	32.65	21	12,148	0.17%
2021/05/04	15	32.75	19	32.31	31.70	-4	11,969	-0.03%
2021/05/03	1	32.50	10	32.44	32.35	-9	11,684	-0.08%
2021/04/29	4	33.39	11	33.37	33.25	-7	11,607	-0.06%
2021/04/28	5	33.16	3	33.17	33.40	2	11,517	0.02%
2021/04/27	1	32.80	34	32.77	32.85	-33	11,597	-0.28%
2021/04/26	12	32.49	11	32.90	32.50	1	11,508	0.01%
2021/04/23	0	0.00	2	32.15	32.55	-2	11,376	-0.02%
2021/04/22	68	34.85	105	34.55	33.30	-37	11,299	-0.33%	大賣/
2021/04/21	3	33.15	7	32.95	33.10	-4	10,647	-0.04%
2021/04/20	28	33.11	35	33.16	33.15	-7	10,518	-0.07%
2021/04/19	51	32.90	11.1	32.83	33.40	39.9	10,323	0.39%
2021/04/16	10.1	31.90	29	31.63	31.90	-19	9,904	-0.19%
2021/04/15	15	30.90	1	30.75	30.95	14	9,687	0.14%
2021/04/14	12	30.59	0	0.00	30.60	12	9,661	0.12%
2021/04/13	3.5	31.00	22	30.96	30.60	-18.5	9,715	-0.19%
2021/04/12	1	30.60	1	30.65	30.95	0	9,576	0.00%
2021/04/09	21	30.41	20.1	30.59	30.40	0.9	9,537	0.01%
2021/04/01	0.1	29.90	0	0.00	29.90	0.1	9,420	0.00%
2021/03/30	6	30.03	29	29.99	30.00	-23	9,393	-0.24%
2021/03/29	16	29.76	5	29.86	29.90	11	9,243	0.12%
2021/03/26	2	29.58	9.1	29.51	29.75	-7.1	9,217	-0.08%
2021/03/25	10	28.90	3	28.93	29.10	7	9,079	0.08%
2021/03/24	10	29.00	33	28.97	29.15	-23	9,106	-0.25%
2021/03/23	7	29.11	5	29.20	29.00	2	9,113	0.02%
2021/03/22	26.1	29.13	0	0.00	29.40	26.1	9,144	0.29%
2021/03/19	7	29.10	2	29.10	29.20	5	9,159	0.05%
2021/03/18	5	29.55	0	0.00	29.50	5	8,969	0.06%
2021/03/17	12	29.54	1	29.70	29.45	11	8,943	0.12%
2021/03/16	0	0.00	51	29.80	29.90	-51	8,907	-0.57%
2021/03/15	3	29.55	0	0.00	29.55	3	8,865	0.03%
2021/03/12	1	29.25	12	29.71	29.80	-11	8,896	-0.12%
2021/03/11	14	29.85	0	0.00	29.45	14	8,865	0.16%
2021/03/10	30	29.75	3.1	29.70	29.75	26.9	8,862	0.30%
2021/03/09	20	29.85	7	29.74	29.90	13	8,855	0.15%
2021/03/08	0	0.00	19	29.29	29.30	-19	8,675	-0.22%
2021/03/05	0.1	29.35	17	29.40	29.35	-16.9	8,667	-0.20%
2021/03/04	0	0.00	0.1	29.40	29.40	-0.1	8,846	0.00%
2021/03/03	11	29.30	5	29.35	29.35	6	8,753	0.07%
2021/03/02	19	29.08	11	29.12	28.70	8	8,558	0.09%
2021/02/26	11.1	28.86	7	29.13	28.95	4.1	8,447	0.05%
2021/02/25	3	28.70	25	28.93	29.50	-22	8,055	-0.27%
2021/02/24	2	27.70	1	27.90	27.75	1	7,569	0.01%
2021/02/23	24	27.98	14	28.04	28.10	10	7,539	0.13%
2021/02/22	12	27.47	0	0.00	27.45	12	7,489	0.16%
2021/02/18	0	0.00	12	27.43	27.50	-12	7,725	-0.16%
2021/02/17	35	27.00	0	0.00	27.10	35	7,641	0.46%
2021/02/05	0	0.00	9	26.98	27.05	-9	7,543	-0.12%
2021/02/04	1	26.85	3	26.90	26.85	-2	7,589	-0.03%
2021/02/03	3	26.48	0	0.00	26.70	3	7,778	0.04%
2021/02/01	1	26.55	0	0.00	26.25	1	7,803	0.01%
2021/01/29	10	26.40	0	0.00	26.00	10	7,754	0.13%
2021/01/28	2	26.68	0	0.00	26.45	2	7,641	0.03%
2021/01/27	6	26.62	0.5	26.60	26.50	5.5	7,542	0.07%
2021/01/25	20	26.75	0	0.00	26.80	20	7,457	0.27%
2021/01/22	8.3	26.35	0	0.00	26.40	8.3	7,481	0.11%
2021/01/21	1	26.45	0	0.00	26.40	1	7,420	0.01%
2021/01/20	13.4	26.79	0	0.00	26.40	13.4	7,367	0.18%
2021/01/19	1	27.25	0	0.00	27.45	1	7,118	0.01%
2021/01/18	8	27.32	0	0.00	27.25	8	7,132	0.11%
2021/01/15	8.3	27.72	0	0.00	27.60	8.3	7,011	0.12%
2021/01/14	2.3	28.05	0	0.00	28.10	2.3	6,947	0.03%
2021/01/13	0	0.00	2	28.50	28.40	-2	6,921	-0.03%
2021/01/12	2	28.35	0	0.00	28.05	2	6,884	0.03%
2021/01/11	1	28.45	0	0.00	28.60	1	6,860	0.01%
2021/01/08	0	0.00	2	28.50	28.70	-2	6,819	-0.03%
2021/01/07	0	0.00	2	28.45	28.35	-2	6,769	-0.03%
2021/01/06	6	28.27	0	0.00	28.35	6	6,715	0.09%
2021/01/05	0	0.00	3	28.73	28.85	-3	6,573	-0.05%
2021/01/04	5	28.75	13	28.70	28.85	-8	6,584	-0.12%
2020/12/31	4	28.75	0	0.00	28.95	4	6,491	0.06%
2020/12/30	0	0.00	2	28.88	29.05	-2	6,463	-0.03%
2020/12/29	0	0.00	1	28.70	28.65	-1	6,398	-0.02%
2020/12/28	0	0.00	5	28.75	28.60	-5	6,397	-0.08%
2020/12/25	0	0.00	7	28.40	28.55	-7	6,364	-0.11%
2020/12/24	6	28.18	8	28.06	28.05	-2	6,308	-0.03%
2020/12/23	0	0.00	1	27.65	27.60	-1	6,197	-0.02%
2020/12/22	1	27.65	53	27.76	27.70	-52	6,247	-0.83%
2020/12/21	1	27.95	11	27.79	27.95	-10	6,346	-0.16%
2020/12/18	2	27.58	3	27.75	27.45	-1	6,414	-0.02%
2020/12/17	3	27.62	0	0.00	27.55	3	6,485	0.05%
2020/12/16	0	27.70	4	27.74	27.90	-4	6,526	-0.06%
2020/12/15	5	27.25	0	0.00	27.15	5	6,649	0.08%
2020/12/14	7	27.66	0	0.00	27.60	7	6,721	0.10%
2020/12/11	2	27.65	1	27.75	27.70	1	6,819	0.01%
2020/12/10	50	27.74	9	27.75	27.70	41	7,005	0.59%
2020/12/09	6	27.63	0	0.00	27.75	6	7,005	0.09%
2020/12/08	2	27.65	0	0.00	27.50	2	7,036	0.03%
2020/12/07	3	27.65	0	0.00	27.60	3	7,007	0.04%
2020/12/04	7	27.65	0	0.00	27.65	7	7,046	0.10%
2020/12/03	3	27.47	0	0.00	27.40	3	7,108	0.04%
2020/12/01	12	27.32	5	27.50	27.50	7	7,359	0.10%
2020/11/30	1	27.70	1	27.90	27.40	0	7,539	0.00%
2020/11/27	1	27.75	9	27.55	27.70	-8	7,373	-0.11%
2020/11/26	1	27.85	3	27.85	27.90	-2	7,410	-0.03%
2020/11/25	0	0.00	1	28.00	28.05	-1	7,542	-0.01%
2020/11/24	3	28.25	0	0.00	28.05	3	7,534	0.04%
2020/11/20	2	27.95	5	27.95	28.15	-3	7,425	-0.04%
2020/11/19	1	28.15	0	0.00	28.20	1	7,434	0.01%
2020/11/18	0	0.00	6	28.10	28.20	-6	7,418	-0.08%
2020/11/17	3	28.00	6.6	28.02	28.00	-3.6	7,326	-0.05%
2020/11/16	1	27.45	76.3	27.50	27.50	-75.3	7,345	-1.03%
2020/11/13	0	0.00	8.4	27.46	27.60	-8.4	7,415	-0.11%
2020/11/12	3	27.32	3	27.53	27.60	0	7,452	0.00%
2020/11/11	1	27.55	8	27.34	27.70	-7	7,458	-0.09%
2020/11/10	1	26.85	1	26.80	26.90	0	7,254	0.00%
2020/11/09	5	26.51	1	26.70	26.60	4	7,186	0.06%
2020/11/06	3	26.13	0	0.00	26.20	3	7,189	0.04%
2020/11/05	5	26.15	7	26.16	26.20	-2	7,223	-0.03%
2020/11/04	10	26.15	10	26.00	26.10	0	7,262	0.00%
2020/11/03	3	26.20	5	26.18	26.20	-2	7,343	-0.03%
2020/10/30	9	25.66	0	0.00	25.75	9	7,470	0.12%
2020/10/29	11	25.85	2	25.90	25.80	9	7,531	0.12%
2020/10/27	0	0.00	10	25.90	25.90	-10	8,024	-0.12%
2020/10/26	0	0.00	2	26.05	26.00	-2	8,167	-0.02%
2020/10/22	3	25.90	0	0.00	26.25	3	8,583	0.03%
2020/10/21	1	25.80	0.2	26.00	25.75	0.8	9,269	0.01%
2020/10/20	8	26.00	10	26.00	26.05	-2	9,518	-0.02%
2020/10/19	2	26.20	0	0.00	26.10	2	9,777	0.02%
2020/10/16	1	26.00	2	26.05	25.95	-1	10,069	-0.01%
2020/10/15	12	25.99	10	26.00	26.15	2	10,261	0.02%
2020/10/13	2	25.75	0	0.00	25.70	2	10,653	0.02%
2020/10/12	1	25.70	10	26.05	25.90	-9	10,935	-0.08%
2020/10/08	0	0.00	8	26.12	26.15	-8	11,163	-0.07%
2020/10/07	5	26.04	1.5	26.17	26.10	3.5	11,280	0.03%
2020/10/06	11	26.10	8	26.01	26.10	3	11,404	0.03%
2020/10/05	0.5	25.95	3	25.75	25.75	-2.5	11,465	-0.02%
2020/09/30	0	0.00	0.9	25.45	25.30	-0.9	11,480	-0.01%
2020/09/29	2	25.20	0	0.00	25.15	2	11,475	0.02%
2020/09/28	1	25.40	0	0.00	25.40	1	11,562	0.01%
2020/09/25	3	24.90	5	25.04	25.10	-2	11,642	-0.02%
2020/09/24	11	25.03	2	25.15	24.85	9	11,757	0.08%
2020/09/23	1	25.50	10	25.70	25.55	-9	11,728	-0.08%
2020/09/22	11	25.65	0	0.00	25.65	11	11,731	0.09%
2020/09/21	10	25.89	0	0.00	25.85	10	11,656	0.09%
2020/09/18	1	25.95	0	0.00	25.75	1	11,659	0.01%
2020/09/17	3	25.97	0.8	26.00	25.95	2.2	11,518	0.02%
2020/09/16	3	25.93	0	0.00	26.00	3	11,472	0.03%
2020/09/15	7	26.06	10	26.05	26.15	-3	11,387	-0.03%
2020/09/14	4	26.35	1	26.45	26.50	3	11,313	0.03%
2020/09/11	8	26.58	0	0.00	26.45	8	11,306	0.07%
2020/09/10	17	26.80	6.2	26.75	26.65	10.8	11,332	0.10%
2020/09/09	4	26.65	1	26.65	26.90	3	11,390	0.03%
2020/09/08	16	26.97	0	0.00	27.00	16	11,374	0.14%
2020/09/07	27	27.34	3	27.40	27.30	24	11,348	0.21%
2020/09/04	20.4	26.95	44	26.88	26.90	-23.6	11,400	-0.21%
2020/09/03	8	26.90	5.4	27.18	26.80	2.6	11,372	0.02%
2020/09/02	37	26.41	0	0.00	26.55	37	11,262	0.33%
2020/09/01	12	26.27	0	0.00	26.25	12	11,303	0.11%
2020/08/31	6.5	26.42	1	26.45	26.45	5.5	11,257	0.05%
2020/08/28	1	26.00	0	0.00	26.20	1	11,175	0.01%
2020/08/26	0	0.00	1.2	26.30	26.25	-1.2	11,279	-0.01%
2020/08/25	1	26.35	1.2	26.22	26.30	-0.2	11,317	0.00%
2020/08/21	1	25.95	0	0.00	26.25	1	11,797	0.01%
2020/08/20	8	25.69	2	26.00	25.65	6	11,798	0.05%
2020/08/19	3	26.35	1	26.55	26.30	2	11,714	0.02%
2020/08/18	0	0.00	1	26.60	26.50	-1	11,700	-0.01%
2020/08/17	0	0.00	1	26.40	26.40	-1	11,752	-0.01%
2020/08/14	7.2	26.23	9	26.20	26.25	-1.8	11,786	-0.02%
2020/08/13	0	0.00	10	26.25	26.35	-10	12,101	-0.08%
2020/08/12	1.2	26.10	2	26.20	26.30	-0.8	12,298	-0.01%
2020/08/10	2	26.30	0	0.00	26.45	2	12,453	0.02%
2020/08/07	16	26.32	0	0.00	26.35	16	12,544	0.13%
2020/08/06	2	26.10	1	26.20	26.20	1	12,602	0.01%
2020/08/05	1	26.10	4	26.21	26.10	-3	12,770	-0.02%
2020/08/03	3	25.77	0	0.00	26.10	3	13,049	0.02%
2020/07/31	3	25.40	0	0.00	25.60	3	13,272	0.02%
2020/07/30	11	25.50	0	0.00	25.70	11	14,646	0.08%
2020/07/29	3	25.42	0	0.00	25.45	3	15,192	0.02%
2020/07/28	11	25.86	9	25.41	25.45	2	15,219	0.01%
2020/07/27	21	26.48	2	26.05	26.00	19	15,254	0.12%
2020/07/24	8	29.52	18	29.56	29.20	-10	14,634	-0.07%
2020/07/23	1	29.90	3	29.90	30.00	-2	14,505	-0.01%
2020/07/22	0.7	30.20	5	30.24	30.30	-4.3	14,438	-0.03%
2020/07/21	0.7	30.15	37	30.34	30.30	-36.3	14,329	-0.25%
2020/07/20	0.7	30.20	2	30.23	30.30	-1.3	14,265	-0.01%
2020/07/17	0	0.00	14	30.36	30.15	-14	14,175	-0.10%
2020/07/16	11	30.25	9	30.17	30.50	2	14,198	0.01%
2020/07/15	3	29.95	15	29.88	29.80	-12	14,096	-0.09%
2020/07/14	3	29.52	1	29.60	29.50	2	13,961	0.01%
2020/07/13	2	28.95	5	29.37	29.60	-3	14,039	-0.02%
2020/07/10	4	28.60	3.4	28.82	28.90	0.6	14,019	0.00%
2020/07/08	1	28.90	0	0.00	29.10	1	14,334	0.01%
2020/07/07	23	29.01	2	29.03	29.05	21	14,460	0.15%
2020/07/06	0	0.00	5	28.98	29.05	-5	14,421	-0.03%
2020/07/03	4	29.04	9	28.94	28.90	-5	14,468	-0.03%
2020/07/02	0.7	28.80	10	28.72	28.90	-9.3	14,485	-0.06%
2020/07/01	1.7	28.17	20.3	28.21	28.20	-18.6	14,485	-0.13%
2020/06/30	3.2	27.72	9	27.81	27.90	-5.8	14,509	-0.04%
2020/06/29	1	27.50	0	0.00	27.60	1	14,654	0.01%
2020/06/24	3	27.80	0	0.00	27.75	3	14,722	0.02%
2020/06/23	0	0.00	3	27.70	27.85	-3	14,829	-0.02%
2020/06/22	0	0.00	1	27.65	27.70	-1	14,914	-0.01%
2020/06/19	8	27.40	0	0.00	27.40	8	15,054	0.05%
2020/06/18	7	27.77	1	27.70	27.85	6	15,120	0.04%
2020/06/17	6	27.73	4	27.85	27.90	2	15,241	0.01%
2020/06/16	8	27.46	0	0.00	27.50	8	15,417	0.05%
2020/06/15	1	27.50	0	0.00	27.20	1	15,649	0.01%
2020/06/12	3	27.30	0	0.00	27.45	3	15,707	0.02%
2020/06/11	9	28.00	7	27.83	27.70	2	15,728	0.01%
2020/06/10	8	28.33	1	28.30	28.70	7	15,672	0.04%
2020/06/09	7	28.33	4	28.33	28.40	3	16,010	0.02%
2020/06/08	0	0.00	1	28.00	28.15	-1	16,055	-0.01%
2020/06/05	15	27.80	3	27.85	27.80	12	15,962	0.08%
2020/06/04	1	27.70	7	27.72	27.80	-6	15,987	-0.04%
2020/06/03	0	0.00	21	27.68	27.80	-21	16,061	-0.13%
2020/06/02	0	0.00	6	27.35	27.35	-6	15,979	-0.04%
2020/06/01	8	27.23	11	27.21	27.30	-3	15,947	-0.02%
2020/05/29	5	26.91	2	27.10	26.90	3	15,935	0.02%
2020/05/28	7	27.07	5	27.17	27.10	2	15,573	0.01%
2020/05/27	5	27.36	1	27.45	27.30	4	15,522	0.03%
2020/05/26	2.5	27.24	20	27.27	27.30	-17.5	15,573	-0.11%
2020/05/25	2	26.78	6	26.61	26.90	-4	15,559	-0.03%
2020/05/22	9	26.96	56	26.85	26.85	-47	15,493	-0.30%
2020/05/21	4	27.45	9	27.58	27.50	-5	15,412	-0.03%
2020/05/20	18	27.71	13	27.60	27.60	5	15,281	0.03%
2020/05/19	7	27.29	19	27.23	27.40	-12	15,000	-0.08%
2020/05/18	3	26.93	4	26.96	26.95	-1	14,833	-0.01%
2020/05/15	9	26.42	0	0.00	26.40	9	14,753	0.06%
2020/05/14	7	26.65	6	26.61	26.65	1	14,663	0.01%
2020/05/13	15	26.65	10.2	26.60	26.60	4.8	14,564	0.03%
2020/05/12	8	26.78	45.2	26.73	26.85	-37.2	14,476	-0.26%
2020/05/11	22	27.40	15	27.46	27.25	7	14,283	0.05%
2020/05/08	5	27.44	2	27.35	27.25	3	14,144	0.02%
2020/05/07	17	27.41	113	27.56	27.35	-96	13,904	-0.69%	大賣/
2020/05/06	165	29.30	80	29.47	28.25	85	13,471	0.63%	大買/
2020/05/05	29	26.36	11	26.41	28.05	18	11,940	0.15%
2020/05/04	62	25.35	2.6	25.56	25.50	59.4	11,302	0.53%
2020/04/30	4.2	25.84	26	25.97	26.00	-21.8	11,141	-0.20%
2020/04/29	6	25.09	3	25.15	25.10	3	11,081	0.03%
2020/04/28	5	24.93	1	25.20	24.90	4	11,065	0.04%
2020/04/27	4	24.85	5	24.52	24.75	-1	11,124	-0.01%
2020/04/24	10	23.78	0.1	23.95	23.75	9.9	10,988	0.09%
2020/04/23	2.2	23.87	1	23.95	23.90	1.2	10,816	0.01%
2020/04/22	8	23.66	1	23.85	23.85	7	10,708	0.07%
2020/04/21	2	24.10	91	24.00	23.95	-89	10,699	-0.83%
2020/04/20	4	24.71	0	0.00	24.65	4	10,466	0.04%
2020/04/17	2.2	25.05	5	25.03	24.85	-2.8	10,346	-0.03%
2020/04/16	2	24.73	2.4	24.78	24.75	-0.4	10,245	0.00%
2020/04/15	1.1	25.22	36	25.20	25.30	-34.9	10,071	-0.35%
2020/04/14	26	25.13	17.3	25.17	25.10	8.7	9,996	0.09%
2020/04/13	59.1	24.74	2	25.28	25.20	57.1	9,843	0.58%
2020/04/10	55.1	24.66	9	24.94	24.70	46.1	9,553	0.48%
2020/04/09	91	23.94	92	24.04	24.10	-1	9,410	-0.01%
2020/04/08	30.1	23.85	1	23.55	23.85	29.1	9,316	0.31%
2020/04/07	1.1	23.33	7	23.47	23.55	-5.9	9,220	-0.06%
2020/04/06	2.1	22.58	0	0.00	23.05	2.1	9,061	0.02%
2020/04/01	1	22.55	0	0.00	22.50	1	8,904	0.01%
2020/03/31	50	22.85	0	0.00	22.55	50	8,775	0.57%
2020/03/30	33	22.46	0.6	22.90	22.60	32.4	8,602	0.38%
2020/03/27	1	22.90	0	0.00	22.65	1	8,538	0.01%
2020/03/26	7	22.52	3	22.65	22.65	4	8,414	0.05%
2020/03/25	14.2	22.64	0	0.00	22.45	14.2	8,375	0.17%
2020/03/24	5.2	21.10	1	21.50	21.35	4.2	8,272	0.05%
2020/03/23	11	20.73	4	20.65	20.50	7	8,134	0.09%
2020/03/20	8.2	21.79	1	21.80	21.85	7.2	8,072	0.09%
2020/03/19	3	20.90	3	20.75	21.15	0	7,875	0.00%
2020/03/18	5	22.41	0	0.00	22.15	5	7,674	0.07%
2020/03/17	2	22.88	10	22.70	22.65	-8	7,638	-0.10%
2020/03/16	5	23.35	6	23.20	23.25	-1	7,489	-0.01%
2020/03/13	48	22.94	10	23.13	23.90	38	7,342	0.52%
2020/03/12	8	25.80	7	25.54	25.30	1	6,851	0.01%
2020/03/11	1	27.05	0	0.00	27.20	1	6,693	0.01%
2020/03/10	6	27.13	10	27.20	27.10	-4	6,674	-0.06%
2020/03/09	15	27.53	21	27.52	27.60	-6	6,644	-0.09%
2020/03/06	10	28.10	11	28.15	28.10	-1	6,553	-0.02%
2020/03/05	7	28.25	2	28.35	28.40	5	6,520	0.08%
2020/03/04	2	28.10	7	28.05	28.10	-5	6,599	-0.08%
2020/03/03	8	28.04	29	28.02	28.00	-21	6,610	-0.32%
2020/03/02	37	27.83	0	0.00	28.00	37	6,554	0.56%
2020/02/27	1	28.25	7	28.38	28.25	-6	6,839	-0.09%
2020/02/26	0	0.00	3	28.65	28.65	-3	6,762	-0.04%
2020/02/25	3	28.25	3	28.50	28.60	0	6,738	0.00%
2020/02/24	7	28.56	8	28.59	28.65	-1	6,772	-0.01%
2020/02/21	0	0.00	1	28.95	28.95	-1	6,818	-0.01%
2020/02/20	6	28.90	0	0.00	28.90	6	6,877	0.09%
2020/02/18	9	28.67	3	28.90	29.00	6	6,882	0.09%
2020/02/17	1	28.85	0	0.00	28.85	1	6,866	0.01%
2020/02/13	0	0.00	6	28.83	28.90	-6	6,924	-0.09%
2020/02/12	5	28.58	0	0.00	28.60	5	7,059	0.07%
2020/02/11	1.2	28.62	0	0.00	28.60	1.2	7,073	0.02%
2020/02/10	0	0.00	3	28.52	28.55	-3	7,138	-0.04%
2020/02/07	3	28.55	0	0.00	28.20	3	7,192	0.04%
2020/02/06	3	28.95	2.8	28.94	28.85	0.2	7,214	0.00%
2020/02/05	4	28.68	0	0.00	28.60	4	7,457	0.05%
2020/02/04	0	0.00	2	28.48	28.55	-2	7,574	-0.03%
2020/02/03	5	28.38	7	28.51	28.15	-2	7,590	-0.03%
2020/01/31	2	28.23	1	28.40	28.20	1	7,410	0.01%
2020/01/30	5	28.19	16	28.41	28.00	-11	7,325	-0.15%
2020/01/20	2	29.40	38	29.51	29.40	-36	7,115	-0.51%
2020/01/16	0	0.00	5	29.50	29.45	-5	7,071	-0.07%
2020/01/14	1	29.55	1	29.50	29.50	0	7,081	0.00%
2020/01/13	1	29.50	0	0.00	29.50	1	7,107	0.01%
2020/01/09	10	29.20	0	0.00	29.35	10	7,375	0.14%
2020/01/08	6	29.09	0	0.00	29.05	6	7,456	0.08%
2020/01/07	10	29.44	0	0.00	29.40	10	7,504	0.13%
2020/01/06	2	29.55	0.2	29.60	29.55	1.8	7,566	0.02%
2020/01/03	0	0.00	0.6	30.00	30.00	-0.6	7,595	-0.01%
2019/12/31	1	29.80	0	0.00	29.85	1	7,651	0.01%
2019/12/27	1	29.95	0	0.00	30.00	1	7,621	0.01%
2019/12/24	8	30.19	7	30.31	30.05	1	7,801	0.01%
2019/12/23	16	30.45	1.2	30.54	30.55	14.8	7,780	0.19%
2019/12/20	0	0.00	1	30.40	30.55	-1	7,744	-0.01%
2019/12/19	1	30.15	2	30.25	30.30	-1	7,644	-0.01%
2019/12/18	2	30.18	0	0.00	30.15	2	7,630	0.03%
2019/12/17	0	0.00	5	30.02	30.20	-5	7,694	-0.06%
2019/12/16	1	29.45	2	29.80	29.85	-1	7,683	-0.01%
2019/12/13	0	0.00	2	29.40	29.50	-2	7,658	-0.03%
2019/12/10	0	0.00	1	29.15	29.20	-1	7,688	-0.01%
2019/12/09	1	29.25	0	0.00	29.25	1	7,720	0.01%
2019/12/06	8	29.20	0	0.00	29.35	8	7,824	0.10%
2019/12/04	1	29.20	0	0.00	29.25	1	7,880	0.01%
2019/12/03	1	29.45	0	0.00	29.55	1	7,920	0.01%
2019/11/29	3	29.67	0	0.00	29.75	3	7,980	0.04%
2019/11/27	0	0.00	3	30.05	30.10	-3	7,945	-0.04%
2019/11/26	0	0.00	4	29.95	29.95	-4	7,928	-0.05%
2019/11/25	0	0.00	23	29.64	29.75	-23	7,609	-0.30%
2019/11/22	1	29.55	0	0.00	29.55	1	7,731	0.01%
2019/11/21	1	29.65	0	0.00	29.70	1	7,722	0.01%
2019/11/20	1	29.70	0	0.00	29.80	1	7,717	0.01%
2019/11/19	5	30.05	0	0.00	30.05	5	7,701	0.06%
2019/11/18	1	29.75	1	29.70	29.85	0	7,765	0.00%
2019/11/15	2	29.75	3	29.95	29.75	-1	7,792	-0.01%
2019/11/14	0	0.00	7	29.80	29.75	-7	7,829	-0.09%
2019/11/13	1	29.80	0	0.00	29.80	1	7,893	0.01%
2019/11/11	2	29.98	1	29.90	29.90	1	8,256	0.01%
2019/11/07	1	30.45	7	30.59	30.55	-6	8,132	-0.07%
2019/11/06	0	0.00	5	30.58	30.65	-5	8,041	-0.06%
2019/11/05	10.8	30.70	1	30.65	30.75	9.8	7,971	0.12%
2019/11/04	15	30.40	4	30.38	30.50	11	7,924	0.14%
2019/11/01	4	29.70	4	30.03	29.70	0	7,703	0.00%
2019/10/31	0	0.00	2	29.60	29.60	-2	7,650	-0.03%
2019/10/30	1.8	29.40	0	0.00	29.55	1.8	7,697	0.02%
2019/10/29	4	29.11	0	0.00	29.05	4	7,796	0.05%
2019/10/23	0.7	29.40	0	0.00	29.40	0.7	8,055	0.01%
2019/10/21	1	29.30	1	29.35	29.40	0	8,119	0.00%
2019/10/17	2	29.40	0	0.00	29.50	2	8,119	0.02%
2019/10/16	1	29.25	0	0.00	29.25	1	8,150	0.01%
2019/10/15	2	29.05	5	28.90	29.25	-3	8,205	-0.04%
2019/10/14	1	28.90	1	28.85	28.80	0	8,179	0.00%
2019/10/07	1	28.65	0	0.00	28.70	1	8,060	0.01%
2019/10/04	1	28.25	1	28.40	28.20	0	8,025	0.00%
2019/10/03	3	28.27	0	0.00	28.20	3	8,039	0.04%
2019/10/02	1	28.55	0	0.00	28.30	1	8,045	0.01%
2019/10/01	2	28.75	0	0.00	28.65	2	7,980	0.03%
2019/09/26	0	0.00	1	28.80	28.50	-1	7,930	-0.01%
2019/09/25	1	28.70	0	0.00	28.70	1	7,952	0.01%
2019/09/24	2	28.75	1	28.90	28.80	1	7,989	0.01%
2019/09/23	2	28.80	1	28.95	28.80	1	8,036	0.01%
2019/09/20	3	28.72	1	29.15	29.15	2	8,094	0.02%
2019/09/19	3	28.73	4	28.88	28.70	-1	7,963	-0.01%
2019/09/16	2	29.80	3	29.58	29.50	-1	7,988	-0.01%
2019/09/12	0	0.00	4	29.04	29.00	-4	7,960	-0.05%
2019/09/11	1	28.90	3	28.85	28.90	-2	8,052	-0.02%
2019/09/10	9	28.89	0	0.00	28.75	9	8,031	0.11%
2019/09/05	0	0.00	1	28.90	29.20	-1	7,893	-0.01%
2019/09/04	1	28.70	1	28.65	28.85	0	7,829	0.00%
2019/09/03	4	28.79	1	28.65	28.70	3	7,812	0.04%
2019/09/02	2	28.55	0	0.00	28.70	2	7,744	0.03%
2019/08/30	0	0.00	1	28.40	28.50	-1	7,747	-0.01%
2019/08/29	2	27.95	0	0.00	28.20	2	7,720	0.03%
2019/08/28	5	27.87	0	0.00	27.90	5	7,719	0.06%
2019/08/26	1	27.95	0	0.00	27.95	1	7,624	0.01%
2019/08/23	2	28.18	0	0.00	28.25	2	7,760	0.03%
2019/08/22	1	27.95	0	0.00	27.90	1	7,797	0.01%
2019/08/21	2	28.43	0	0.00	28.20	2	7,844	0.03%
2019/08/20	4	28.35	0	0.00	28.35	4	7,847	0.05%
2019/08/19	3	28.57	4	28.60	28.55	-1	7,767	-0.01%
2019/08/16	1	28.10	0	0.00	28.30	1	7,765	0.01%
2019/08/15	8	27.63	0	0.00	27.50	8	7,756	0.10%
2019/08/14	1	28.20	0	0.00	28.30	1	7,584	0.01%
2019/08/13	1	28.10	0	0.00	28.05	1	7,824	0.01%
2019/08/12	2	28.53	1	28.50	28.45	1	7,869	0.01%
2019/08/07	0	0.00	1	28.80	28.55	-1	7,978	-0.01%
2019/08/05	3	29.03	0	0.00	29.10	3	7,976	0.04%
2019/08/02	0	0.00	5	28.85	28.90	-5	8,073	-0.06%
2019/08/01	2	29.38	0	0.00	29.25	2	8,131	0.02%
2019/07/31	2	29.75	0	0.00	29.60	2	8,115	0.02%
2019/07/30	1	29.85	1	29.85	30.00	0	8,089	0.00%
2019/07/26	1	30.10	0	0.00	30.15	1	8,149	0.01%
2019/07/25	2	30.28	0	0.00	30.25	2	8,296	0.02%
2019/07/24	2	30.83	0	0.00	30.50	2	8,280	0.02%
2019/07/23	1	30.75	0	0.00	30.80	1	8,336	0.01%
2019/07/22	1	31.25	0	0.00	31.25	1	8,296	0.01%
2019/07/19	2	31.83	0	0.00	31.50	2	8,213	0.02%
2019/07/18	6	33.91	0	0.00	33.90	6	8,054	0.07%
2019/07/17	11	34.02	0	0.00	34.10	11	7,979	0.14%
2019/07/16	0	0.00	35	33.85	33.80	-35	7,847	-0.45%
2019/07/15	1	33.80	0	0.00	33.80	1	7,784	0.01%
2019/07/11	5	33.95	0	0.00	33.90	5	7,911	0.06%
2019/07/10	1	34.00	0	0.00	33.90	1	7,934	0.01%
2019/06/28	1	33.55	0	0.00	33.50	1	8,718	0.01%
2019/06/27	0	0.00	1	34.20	33.95	-1	8,729	-0.01%
2019/06/26	0	0.00	1	33.45	33.50	-1	8,765	-0.01%
2019/06/25	1	33.75	0	0.00	33.45	1	8,853	0.01%
2019/06/18	1	33.00	0	0.00	33.10	1	8,777	0.01%
2019/06/17	1	33.00	1	32.90	33.00	0	8,790	0.00%
2019/06/14	0	0.00	8	32.90	32.70	-8	8,845	-0.09%
2019/06/13	1	32.55	0	0.00	32.70	1	8,852	0.01%
2019/06/06	0	0.00	4	32.81	32.75	-4	8,960	-0.04%
2019/06/05	13	32.59	0	0.00	32.60	13	8,964	0.15%
2019/05/31	0	0.00	1	32.40	32.80	-1	9,065	-0.01%
2019/05/29	0.4	32.25	1	31.95	32.25	-0.6	8,991	-0.01%
2019/05/28	0	0.00	1	31.65	31.60	-1	9,088	-0.01%
2019/05/27	20	31.68	0	0.00	31.50	20	9,002	0.22%
2019/05/23	0	0.00	1	31.00	31.45	-1	8,918	-0.01%
2019/05/22	1	31.65	0	0.00	31.50	1	8,890	0.01%
2019/05/21	1	32.30	0	0.00	32.05	1	8,831	0.01%
2019/05/20	1	32.90	9	32.58	32.60	-8	8,623	-0.09%
2019/05/16	2	31.43	0	0.00	31.75	2	8,370	0.02%
2019/05/15	1	31.65	0	0.00	31.60	1	8,321	0.01%
2019/05/10	0	0.00	1	31.75	31.95	-1	8,399	-0.01%
2019/05/09	0	0.00	5	32.35	32.55	-5	8,366	-0.06%
2019/05/08	1	32.40	1	32.50	32.85	0	8,321	0.00%
2019/05/07	5	32.70	0	0.00	32.80	5	8,263	0.06%
2019/05/02	0	0.00	0	32.90	32.85	0	8,134	0.00%
2019/04/29	1	33.55	1.2	33.73	33.65	-0.2	8,013	0.00%
2019/04/26	0	0.00	1	32.80	33.25	-1	8,000	-0.01%
2019/04/25	1	32.60	0	0.00	32.65	1	8,016	0.01%
2019/04/22	2	32.35	0	0.00	32.45	2	8,299	0.02%
2019/04/19	0	0.00	0.1	31.80	31.95	-0.1	8,360	0.00%
2019/04/18	1	31.70	0	0.00	31.80	1	8,417	0.01%
2019/04/16	0	0.00	5	32.65	32.60	-5	8,455	-0.06%
2019/04/15	1	32.55	1	32.60	32.60	0	8,531	0.00%
2019/04/11	0	0.00	1	32.65	32.30	-1	8,581	-0.01%
2019/04/10	0	0.00	1	32.40	32.60	-1	8,475	-0.01%
2019/04/09	2	32.55	1	32.70	32.50	1	8,405	0.01%
2019/04/08	3	32.25	10	32.55	32.10	-7	8,300	-0.08%
2019/04/03	10	31.95	2	31.20	31.90	8	8,044	0.10%
2019/04/02	0	0.00	7	30.91	31.00	-7	7,902	-0.09%
2019/03/29	4	30.51	0	0.00	30.45	4	7,798	0.05%
2019/03/28	2	30.55	2	31.00	30.85	0	7,892	0.00%
2019/03/26	6	30.82	0	0.00	30.90	6	7,844	0.08%
2019/03/21	1	30.80	5	30.75	31.00	-4	7,870	-0.05%
2019/03/20	0	0.00	1	30.60	30.50	-1	7,905	-0.01%
2019/03/15	0	0.00	4	30.09	29.90	-4	7,985	-0.05%
2019/03/14	4	29.80	0	0.00	29.95	4	7,949	0.05%
2019/03/12	1	30.25	2	30.10	30.30	-1	8,015	-0.01%
2019/03/08	3	29.78	0	0.00	29.75	3	8,272	0.04%
2019/03/07	1	30.05	0	0.00	30.10	1	8,371	0.01%
2019/03/06	1	30.00	2	30.15	30.15	-1	8,443	-0.01%
2019/03/05	2	29.90	0	0.00	30.00	2	8,531	0.02%
2019/02/26	1	30.90	0	0.00	31.25	1	8,489	0.01%
2019/02/25	0	0.00	2	31.40	31.50	-2	8,465	-0.02%
2019/02/19	0	0.00	3	30.73	30.70	-3	9,152	-0.03%
2019/02/18	0	0.00	2	30.45	30.25	-2	9,211	-0.02%
2019/02/15	0	0.00	6	30.23	30.05	-6	9,219	-0.07%
2019/02/11	0	0.00	1	30.10	29.65	-1	9,077	-0.01%
2019/01/30	1	28.85	0	0.00	29.70	1	8,984	0.01%
2019/01/24	0	0.00	7	29.50	29.60	-7	8,901	-0.08%
2019/01/21	0	0.00	1	29.10	29.20	-1	9,104	-0.01%
2019/01/18	3	28.92	0	0.00	28.80	3	9,143	0.03%
2019/01/17	0	0.00	4	29.20	28.95	-4	9,213	-0.04%
2019/01/16	2	29.10	0	0.00	29.05	2	9,257	0.02%
2019/01/15	0	0.00	15	29.51	29.55	-15	9,229	-0.16%
2019/01/11	0	0.00	3	29.30	29.30	-3	9,388	-0.03%
2019/01/10	0	0.00	4	29.35	29.35	-4	9,424	-0.04%
2019/01/09	0	0.00	15	29.26	29.30	-15	9,492	-0.16%
2019/01/07	0	0.00	5	28.65	28.70	-5	9,859	-0.05%
2019/01/04	0	0.00	2	28.45	28.25	-2	9,958	-0.02%
2019/01/02	0	0.00	1	28.10	28.05	-1	10,398	-0.01%
2018/12/27	5	27.95	0	0.00	27.50	5	10,478	0.05%
2018/12/26	2	27.70	0	0.00	27.65	2	10,470	0.02%
2018/12/25	2	27.95	0	0.00	27.95	2	10,574	0.02%
2018/12/24	0	0.00	1	28.25	28.25	-1	10,708	-0.01%
2018/12/21	8	27.71	2	28.03	27.60	6	11,052	0.05%
2018/12/20	0	0.00	8	28.46	28.30	-8	10,899	-0.07%
2018/12/19	6	28.40	6	28.50	28.50	0	10,948	0.00%
2018/12/18	4	28.25	0	0.00	28.20	4	11,087	0.04%
2018/12/17	3	28.65	6	28.70	28.80	-3	11,426	-0.03%
2018/12/14	8	28.11	0	0.00	28.15	8	11,796	0.07%
2018/12/13	1	28.40	0	0.00	28.45	1	11,923	0.01%
2018/12/10	2	28.63	0	0.00	28.65	2	12,243	0.02%
2018/12/07	0	0.00	41	28.68	28.75	-41	12,390	-0.33%
2018/12/06	11	28.11	2	28.15	28.15	9	12,688	0.07%
2018/12/05	32	28.19	0	0.00	28.40	32	12,999	0.25%
2018/12/04	29	28.95	19	28.69	28.60	10	13,179	0.08%
2018/12/03	2	29.30	44	29.21	29.30	-42	13,251	-0.32%
2018/11/30	5	28.65	9	28.50	28.45	-4	13,246	-0.03%
2018/11/29	5	28.44	0	0.00	28.30	5	13,327	0.04%
2018/11/28	5	28.55	5	28.54	28.60	0	13,318	0.00%
2018/11/27	13	28.25	0	0.00	28.20	13	13,315	0.10%
2018/11/26	2	28.40	2	29.00	28.75	0	13,324	0.00%
2018/11/23	9	28.46	1	28.25	28.45	8	13,454	0.06%
2018/11/22	3	29.00	0	0.00	28.85	3	13,484	0.02%
2018/11/21	9	28.99	0	0.00	29.20	9	13,609	0.07%
2018/11/20	3	29.12	0	0.00	29.25	3	13,803	0.02%
2018/11/19	4	29.50	0	0.00	29.45	4	14,145	0.03%
2018/11/16	16	29.64	1	29.55	29.35	15	14,578	0.10%
2018/11/15	1	30.90	0	0.00	31.20	1	14,643	0.01%
2018/11/13	1	31.20	1	31.20	31.50	0	14,898	0.00%
2018/11/12	0	0.00	1	31.50	31.50	-1	14,956	-0.01%
2018/11/09	1	31.00	0	0.00	30.95	1	15,009	0.01%
2018/11/07	0	0.00	2	31.40	31.45	-2	15,304	-0.01%
2018/11/06	2	31.35	0	0.00	30.90	2	15,321	0.01%
2018/11/02	0	0.00	6	31.48	31.65	-6	15,247	-0.04%
2018/11/01	1	30.60	0	0.00	30.65	1	15,160	0.01%
2018/10/31	2	30.65	2	30.78	31.05	0	15,259	0.00%
2018/10/30	1	30.20	0	0.00	30.15	1	15,259	0.01%
2018/10/29	1	29.30	0.3	30.00	29.95	0.7	15,194	0.00%
2018/10/26	2	30.00	0	0.00	30.00	2	15,210	0.01%
2018/10/25	0	0.00	1	29.50	30.20	-1	15,222	-0.01%
2018/10/24	1	30.60	0	0.00	30.70	1	15,158	0.01%
2018/10/23	1	31.20	0	0.00	31.20	1	15,026	0.01%
2018/10/22	0	0.00	1	32.15	32.20	-1	15,038	-0.01%
2018/10/18	0	0.00	1	32.00	32.05	-1	14,906	-0.01%
2018/10/17	0	0.00	1	31.95	31.55	-1	14,932	-0.01%
2018/10/16	6	31.00	1.3	30.59	31.05	4.7	14,994	0.03%
2018/10/15	3	32.07	0	0.00	32.10	3	14,845	0.02%
2018/10/12	3	32.10	3	32.97	33.25	0	14,868	0.00%
2018/10/11	22	32.63	5	32.50	32.35	17	15,030	0.11%
2018/10/09	5	35.76	0	0.00	35.85	5	14,779	0.03%
2018/10/08	0	0.00	2	34.95	35.05	-2	14,603	-0.01%
2018/10/05	3	34.78	2	34.53	34.50	1	14,624	0.01%
2018/10/04	2	34.98	1	34.80	35.15	1	14,724	0.01%
2018/10/03	1	35.60	0	0.00	35.40	1	14,807	0.01%
2018/10/02	0	0.00	5	35.20	35.40	-5	14,917	-0.03%
2018/10/01	8	34.75	1	35.05	34.80	7	15,055	0.05%
2018/09/28	3	35.43	2	35.35	35.70	1	15,180	0.01%
2018/09/25	1	36.70	1	36.70	36.20	0	15,450	0.00%
2018/09/21	1.3	37.11	7	37.11	37.40	-5.7	15,309	-0.04%
2018/09/20	4	36.00	2	35.95	35.80	2	14,943	0.01%
2018/09/19	1	36.70	4	36.78	37.00	-3	14,610	-0.02%
2018/09/18	0	0.00	12	36.15	36.15	-12	14,327	-0.08%
2018/09/17	1	36.20	7	35.80	35.75	-6	14,190	-0.04%
2018/09/14	1	36.00	6	36.10	36.05	-5	14,164	-0.04%
2018/09/13	1	35.65	0	0.00	35.65	1	13,939	0.01%
2018/09/12	16	35.80	0	0.00	35.45	16	13,754	0.12%
2018/09/11	6	35.47	8	34.88	35.45	-2	13,492	-0.01%
2018/09/10	3	34.70	1	35.10	34.50	2	13,213	0.02%
2018/09/07	1	34.15	1	34.25	34.05	0	13,127	0.00%
2018/09/05	1	35.35	0	0.00	34.70	1	12,867	0.01%
2018/09/03	0.6	34.60	0	0.00	34.60	0.6	12,558	0.00%
2018/08/31	3	35.47	17	35.30	35.75	-14	12,429	-0.11%
2018/08/30	4	35.71	3	35.57	35.70	1	12,333	0.01%
2018/08/29	3	35.40	1	35.90	35.70	2	12,200	0.02%
2018/08/28	1	36.10	7	36.02	35.95	-6	12,067	-0.05%
2018/08/27	10	35.39	27	35.32	35.70	-17	11,937	-0.14%
2018/08/24	38	36.09	5	35.76	36.00	33	11,651	0.28%
2018/08/23	15	36.59	59	36.44	37.25	-44	11,349	-0.39%
2018/08/22	5	34.97	2	34.73	35.20	3	10,837	0.03%
2018/08/21	0	0.00	2	33.13	34.05	-2	10,315	-0.02%
2018/08/15	3	32.23	3	32.78	32.25	0	9,932	0.00%
2018/08/14	1	32.10	2	32.45	32.75	-1	9,740	-0.01%
2018/08/13	2	31.68	1	31.80	31.80	1	9,633	0.01%
2018/08/10	0	0.00	1	32.00	31.80	-1	9,675	-0.01%
2018/08/09	0	0.00	2	32.28	32.10	-2	9,680	-0.02%
2018/08/07	2	31.93	1	31.85	32.00	1	9,648	0.01%
2018/08/06	0	0.00	5	31.85	32.10	-5	9,514	-0.05%
2018/08/03	3	31.07	0	0.00	31.25	3	9,420	0.03%
2018/08/02	3	31.03	0	0.00	30.75	3	9,391	0.03%
2018/08/01	4	32.10	0	0.00	32.30	4	9,203	0.04%
2018/07/30	8	32.11	0	0.00	32.15	8	9,084	0.09%
2018/07/27	6	32.10	0	0.00	32.25	6	9,071	0.07%
2018/07/25	1	32.50	2	32.45	32.20	-1	8,997	-0.01%
2018/07/24	2	32.78	3	32.60	32.65	-1	9,134	-0.01%
2018/07/23	6	32.88	5	32.26	32.20	1	9,000	0.01%
2018/07/20	4	32.06	0	0.00	32.20	4	8,874	0.05%
2018/07/19	5	31.87	1	32.10	31.80	4	8,652	0.05%
2018/07/18	7	32.84	43.8	33.09	33.25	-36.8	8,444	-0.44%
2018/07/16	1	31.70	0	0.00	31.70	1	7,960	0.01%
2018/07/13	5	31.91	0	0.00	32.10	5	7,921	0.06%
2018/07/12	1	31.55	0	0.00	32.00	1	7,804	0.01%
2018/07/11	2	31.70	1	31.60	31.90	1	7,616	0.01%
2018/07/10	2	32.18	1	32.35	32.05	1	7,440	0.01%
2018/07/09	0	0.00	12	32.07	32.35	-12	7,233	-0.17%
2018/07/06	1	31.50	8	31.46	31.50	-7	6,964	-0.10%
2018/07/05	1	31.20	15	31.10	30.90	-14	6,686	-0.21%
2018/07/04	2	30.10	39	30.34	30.80	-37	6,554	-0.56%
2018/07/03	1	29.15	15	29.58	29.55	-14	6,348	-0.22%
2018/06/29	0	0.00	16	28.58	28.90	-16	6,194	-0.26%
2018/06/28	3	28.25	0	0.00	28.50	3	6,113	0.05%
2018/06/27	0	0.00	27	28.94	28.80	-27	6,038	-0.45%
2018/06/26	2	28.80	0	0.00	28.80	2	6,046	0.03%
2018/06/25	0	0.00	15	29.55	29.45	-15	5,984	-0.25%
2018/06/19	17	28.70	0	0.00	28.50	17	5,800	0.29%
2018/06/15	1	28.60	12	29.60	29.60	-11	5,668	-0.19%
2018/06/14	5	28.62	0	0.00	28.55	5	5,465	0.09%
2018/06/12	0	0.00	2	28.88	29.10	-2	5,683	-0.04%
2018/06/11	10	29.15	0	0.00	29.00	10	5,650	0.18%
2018/06/08	4	29.50	0	0.00	29.65	4	5,658	0.07%
2018/06/07	2	29.60	0	0.00	29.80	2	5,651	0.04%
2018/06/06	1	29.35	16	29.90	29.95	-15	5,608	-0.27%
2018/06/05	0	0.00	0.4	29.40	29.50	-0.4	5,511	-0.01%
2018/06/04	0	0.00	1	29.30	29.35	-1	5,493	-0.02%
2018/06/01	0	0.00	5	28.85	28.95	-5	5,462	-0.09%
2018/05/31	1	28.50	2	28.40	28.55	-1	5,457	-0.02%
2018/05/30	10	28.05	0	0.00	28.05	10	5,311	0.19%
2018/05/28	2	28.63	2	28.70	28.70	0	5,291	0.00%
2018/05/24	0	0.00	1	29.30	29.25	-1	5,362	-0.02%
2018/05/23	0	0.00	2	29.25	29.20	-2	5,389	-0.04%
2018/05/22	1	29.00	0	0.00	28.90	1	5,365	0.02%
2018/05/21	0	0.00	1	29.00	28.95	-1	5,414	-0.02%
2018/05/18	0	0.00	8	28.60	28.65	-8	5,417	-0.15%
2018/05/17	1	28.10	0	0.00	28.15	1	5,436	0.02%
2018/05/15	3	28.10	0	0.00	28.15	3	5,705	0.05%
2018/05/14	0	0.00	1	28.30	28.25	-1	6,031	-0.02%
2018/05/11	0	0.00	2	28.40	28.35	-2	6,126	-0.03%
2018/05/08	2.7	28.16	5	28.13	28.40	-2.3	6,379	-0.04%
2018/05/07	0	0.00	2	27.95	28.10	-2	6,378	-0.03%
2018/05/04	5	27.83	0	0.00	27.70	5	6,372	0.08%
2018/05/03	1	28.15	2	28.15	28.15	-1	6,405	-0.02%
2018/05/02	3	28.57	7	28.57	28.60	-4	6,429	-0.06%
2018/04/27	0	0.00	2	27.15	27.20	-2	6,267	-0.03%
2018/04/26	0	0.00	3	27.27	27.10	-3	6,388	-0.05%
2018/04/25	2	26.73	0	0.00	27.20	2	6,418	0.03%
2018/04/24	5	26.79	0	0.00	26.85	5	6,472	0.08%
2018/04/23	1	26.95	2	27.10	27.15	-1	6,535	-0.02%
2018/04/20	2	27.05	0	0.00	27.10	2	6,703	0.03%
2018/04/19	0	0.00	2	27.15	27.20	-2	6,875	-0.03%
2018/04/17	7.7	26.42	0	0.00	26.50	7.7	7,049	0.11%
2018/04/16	25	26.61	0	0.00	26.65	25	7,205	0.35%
2018/04/12	5	26.75	2.9	26.73	26.80	2.1	7,449	0.03%
2018/04/11	10	26.98	0	0.00	27.00	10	7,536	0.13%
2018/04/10	1	27.30	1	27.35	27.20	0	7,665	0.00%
2018/04/09	0	0.00	4	26.90	27.05	-4	7,672	-0.05%
2018/04/03	0	0.00	1	26.35	26.60	-1	7,720	-0.01%
2018/04/02	1	26.30	0	0.00	26.35	1	7,879	0.01%
2018/03/31	8	26.31	0	0.00	26.45	8	8,036	0.10%
2018/03/30	0	0.00	1	26.25	26.50	-1	8,034	-0.01%
2018/03/29	4	26.04	0	0.00	26.25	4	7,987	0.05%
2018/03/28	1	25.90	0	0.00	26.10	1	7,957	0.01%
2018/03/27	0	0.00	1	26.00	26.10	-1	7,972	-0.01%
2018/03/26	1	25.60	0	0.00	25.95	1	7,983	0.01%
2018/03/23	11	25.69	0	0.00	25.95	11	7,986	0.14%
2018/03/22	0	0.00	6	26.20	26.30	-6	7,958	-0.08%
2018/03/20	6	25.95	3	26.00	26.10	3	8,020	0.04%
2018/03/19	11	26.23	18	26.38	26.15	-7	8,122	-0.09%
2018/03/16	4	25.84	8	26.45	26.75	-4	8,054	-0.05%
2018/03/15	2	25.78	0	0.00	25.75	2	7,768	0.03%
2018/03/14	7	25.91	2	26.05	25.75	5	7,782	0.06%
2018/03/13	6	25.99	0	0.00	26.05	6	7,790	0.08%
2018/03/12	0	0.00	2	25.85	25.85	-2	7,806	-0.03%
2018/03/08	1	25.75	0	0.00	25.75	1	7,855	0.01%
2018/03/05	0	0.00	1	25.55	25.50	-1	8,114	-0.01%
2018/03/02	1	25.45	0	0.00	25.50	1	8,095	0.01%
2018/02/26	1	25.85	0	0.00	25.95	1	7,853	0.01%
2018/02/22	0	0.00	7	25.14	25.25	-7	7,827	-0.09%
2018/02/21	0	0.00	2	25.08	25.40	-2	7,785	-0.03%
2018/02/09	1	24.25	0	0.00	24.35	1	7,599	0.01%
2018/02/08	22	24.54	0	0.00	24.50	22	7,499	0.29%
2018/02/07	2	24.43	9	24.49	24.45	-7	7,456	-0.09%
2018/02/06	4	24.45	0	0.00	24.30	4	7,175	0.06%
2018/02/05	2	25.95	0	0.00	26.00	2	6,819	0.03%
2018/01/31	2	26.00	6	26.15	26.05	-4	6,461	-0.06%
2018/01/30	8	26.29	0	0.00	26.10	8	6,319	0.13%
2018/01/29	0	0.00	1	26.40	26.45	-1	6,257	-0.02%
2018/01/26	13	26.34	0	0.00	26.55	13	6,221	0.21%
2018/01/25	1	26.50	0	0.00	26.40	1	6,161	0.02%
2018/01/24	14	26.47	0	0.00	26.55	14	6,058	0.23%
2018/01/23	2	26.70	0	0.00	26.90	2	5,930	0.03%
2018/01/22	3	26.72	2	26.93	26.70	1	5,825	0.02%
2018/01/19	6	26.88	0	0.00	26.90	6	5,699	0.11%
2018/01/18	0	0.00	2	27.05	27.00	-2	5,607	-0.04%
2018/01/17	2	26.85	0	0.00	26.90	2	5,608	0.04%
2018/01/16	3	27.02	2	27.55	27.00	1	5,569	0.02%
2018/01/15	0	0.00	3.1	27.30	27.30	-3.1	5,416	-0.06%
2018/01/12	2	26.85	0	0.00	26.90	2	5,306	0.04%
2018/01/11	0	0.00	15	26.73	26.75	-15	5,189	-0.29%
2018/01/10	3	26.77	6	27.28	27.00	-3	5,119	-0.06%
2018/01/08	3	26.50	2	26.75	26.50	1	4,872	0.02%
2018/01/05	1	26.30	0	0.00	26.65	1	4,730	0.02%
2018/01/04	3	26.32	0	0.00	26.35	3	4,655	0.06%
2018/01/03	2	26.70	0	0.00	26.60	2	4,556	0.04%
2018/01/02	0	0.00	5	26.97	26.80	-5	4,448	-0.11%