台灣高鐵 (2633)-元大-忠孝券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912人加入追蹤

立即追蹤
本地時間:14:30(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

台灣高鐵 (2633)籌碼相關－元大-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/11/20	0.1	28.70	0	0.00	28.95	0.1	2,892	0.00%
2024/11/19	0	0.00	6	28.95	28.90	-6	2,905	-0.21%
2024/11/18	1	28.70	0	0.00	28.95	1	2,940	0.03%
2024/11/14	1	28.60	0	0.00	28.40	1	3,148	0.03%
2024/11/13	14	28.54	0	0.00	28.50	14	3,149	0.44%
2024/11/12	11	28.55	0	0.00	28.80	11	3,168	0.35%
2024/11/11	0.1	28.80	0	0.00	28.80	0.1	3,133	0.00%
2024/11/07	0	0.00	1	28.90	28.90	-1	3,181	-0.03%
2024/11/05	0	0.00	1	29.00	29.20	-1	3,213	-0.03%
2024/11/01	4	28.85	0	0.00	28.90	4	3,380	0.12%
2024/10/30	1	29.00	0	0.00	29.15	1	3,390	0.03%
2024/10/29	2	29.00	4	29.00	29.15	-2	3,375	-0.06%
2024/10/15	2	29.10	0	0.00	29.25	2	3,928	0.05%
2024/10/11	1.1	29.25	0	0.00	29.20	1.1	4,082	0.03%
2024/10/07	2	29.30	0	0.00	29.30	2	4,140	0.05%
2024/10/04	3	29.32	0	0.00	29.50	3	4,140	0.07%
2024/10/01	1	29.50	0	0.00	29.65	1	4,131	0.02%
2024/09/30	1	29.80	30	29.75	29.60	-29	4,165	-0.70%
2024/09/23	14	29.64	0	0.00	29.80	14	4,542	0.31%
2024/09/16	0.5	29.65	0	0.00	29.70	0.5	4,560	0.01%
2024/09/09	1	29.20	1	29.00	29.10	0	4,588	0.00%
2024/09/04	3	28.98	2	29.05	29.00	1	4,627	0.02%
2024/09/02	1	29.60	0	0.00	29.50	1	4,593	0.02%
2024/08/21	1	29.50	0	0.00	29.65	1	4,831	0.02%
2024/08/16	0	0.00	1	29.95	29.85	-1	4,806	-0.02%
2024/08/15	1	29.25	0	0.00	29.15	1	4,686	0.02%
2024/08/14	3	29.35	1	29.45	29.45	2	4,686	0.04%
2024/08/12	1	29.30	0	0.00	29.30	1	4,732	0.02%
2024/08/09	1	29.20	0	0.00	29.20	1	4,805	0.02%
2024/08/08	1	29.05	0	0.00	29.00	1	4,819	0.02%
2024/08/07	2	29.18	0	0.00	29.30	2	4,840	0.04%
2024/08/06	2	29.15	0	0.00	29.05	2	4,801	0.04%
2024/08/05	5	29.35	0	0.00	28.90	5	4,734	0.11%
2024/08/02	0	0.00	3	29.78	29.85	-3	4,647	-0.06%
2024/07/30	0	0.00	1	29.75	29.85	-1	4,662	-0.02%
2024/07/22	1	29.50	0	0.00	29.65	1	4,614	0.02%
2024/07/19	1	29.50	0	0.00	29.65	1	4,545	0.02%
2024/07/18	0	0.00	1	29.85	29.90	-1	4,470	-0.02%
2024/07/16	4	29.79	1	29.80	29.85	3	4,374	0.07%
2024/07/15	0	0.00	5.1	30.73	30.65	-5.1	4,375	-0.12%
2024/07/11	1	30.40	1	30.60	30.55	0	4,246	0.00%
2024/07/10	1	30.50	0	0.00	30.50	1	4,305	0.02%
2024/07/09	2	30.65	0	0.00	30.70	2	4,278	0.05%
2024/07/08	1	30.60	1	30.75	30.75	0	4,281	0.00%
2024/07/05	4	30.80	1	30.75	30.70	3	4,264	0.07%
2024/07/04	0	0.00	14	30.59	30.65	-14	4,245	-0.33%
2024/07/03	0	0.00	2	30.55	30.40	-2	4,217	-0.05%
2024/07/01	0	0.00	3	30.60	30.40	-3	4,096	-0.07%
2024/06/28	0.1	30.20	19.2	30.46	30.40	-19.1	4,024	-0.47%
2024/06/25	0	0.00	1	30.05	30.05	-1	3,818	-0.03%
2024/06/21	0	0.00	1	30.00	29.95	-1	3,817	-0.03%
2024/06/20	0	0.00	1	29.95	29.95	-1	3,784	-0.03%
2024/06/19	0	0.00	2.8	29.90	29.85	-2.8	3,778	-0.08%
2024/06/18	0	0.00	1	29.90	29.95	-1	3,719	-0.03%
2024/06/17	1.1	29.90	0	0.00	29.90	1.1	3,734	0.03%
2024/06/14	0	0.00	1	29.90	30.00	-1	3,804	-0.03%
2024/06/13	1	29.80	0	0.00	29.80	1	3,825	0.03%
2024/06/11	0	0.00	1	30.10	29.80	-1	4,030	-0.02%
2024/06/07	0	0.00	1	30.05	30.15	-1	4,066	-0.02%
2024/06/06	0	0.00	1	30.00	30.00	-1	4,074	-0.02%
2024/06/05	0	0.00	1	29.75	29.80	-1	4,088	-0.02%
2024/06/04	0	0.00	1	29.85	29.80	-1	4,067	-0.02%
2024/06/03	0	0.00	1	30.05	30.00	-1	4,057	-0.02%
2024/05/30	12	29.78	0	0.00	29.65	12	3,994	0.30%
2024/05/29	0	0.00	3	29.85	29.85	-3	3,949	-0.08%
2024/05/28	0	0.00	2	30.00	30.00	-2	3,945	-0.05%
2024/05/27	11	29.97	0	0.00	29.95	11	4,039	0.27%
2024/05/23	1	30.05	1	30.15	30.10	0	3,981	0.00%
2024/05/22	0	0.00	1	30.30	30.40	-1	3,938	-0.03%
2024/05/21	17	30.29	1	30.20	30.15	16	3,956	0.40%
2024/05/20	2	30.55	0	0.00	30.55	2	3,914	0.05%
2024/05/17	2	30.50	16	30.50	30.40	-14	3,912	-0.36%
2024/05/16	1	30.40	0	0.00	30.45	1	3,879	0.03%
2024/05/15	0	0.00	5	30.35	30.35	-5	3,835	-0.13%
2024/05/13	13	30.45	11	30.41	30.50	2	3,764	0.05%
2024/05/10	4	30.13	0	0.00	30.35	4	3,707	0.11%
2024/05/09	3	30.25	2	30.25	30.25	1	3,692	0.03%
2024/05/08	1	30.25	1	30.35	30.35	0	3,694	0.00%
2024/05/07	4	30.40	2	30.28	30.35	2	3,657	0.05%
2024/05/06	0	0.00	14	30.45	30.50	-14	3,629	-0.39%
2024/05/03	11	30.10	1	30.10	30.05	10	3,529	0.28%
2024/04/30	9	29.96	0	0.00	29.90	9	3,506	0.26%
2024/04/29	6	29.98	2	30.03	30.05	4	3,473	0.12%
2024/04/26	1	29.70	0	0.00	29.95	1	3,451	0.03%
2024/04/25	1	29.70	0	0.00	29.75	1	3,445	0.03%
2024/04/24	1	29.85	1	29.95	29.85	0	3,461	0.00%
2024/04/23	0	0.00	11	30.00	29.75	-11	3,548	-0.31%
2024/04/22	0	0.00	3	29.88	29.95	-3	3,554	-0.08%
2024/04/19	14	29.34	1	29.40	29.30	13	3,489	0.37%
2024/04/16	1.1	29.56	1	29.90	29.55	0.1	3,313	0.00%
2024/04/15	1	30.00	2	30.05	30.00	-1	3,219	-0.03%
2024/04/12	3	30.00	1	30.10	30.15	2	3,206	0.06%
2024/04/11	3	30.10	1	30.05	30.15	2	3,224	0.06%
2024/04/10	0	0.00	5	30.10	30.15	-5	3,216	-0.16%
2024/04/09	0	0.00	4	30.05	30.10	-4	3,224	-0.12%
2024/04/08	1	30.05	0	0.00	30.10	1	3,219	0.03%
2024/04/03	0	0.00	3	29.97	29.95	-3	3,240	-0.09%
2024/04/02	0	0.00	1	30.15	30.15	-1	3,267	-0.03%
2024/04/01	17	30.20	1	30.25	30.20	16	3,275	0.49%
2024/03/29	3	30.20	1	30.25	30.10	2	3,279	0.06%
2024/03/28	10	30.15	2	30.15	30.15	8	3,256	0.25%
2024/03/27	7	30.06	1	30.05	30.00	6	3,220	0.19%
2024/03/26	3	30.20	0	0.00	30.00	3	3,201	0.09%
2024/03/25	5	30.17	4	30.23	30.10	1	3,182	0.03%
2024/03/22	0	0.00	0.8	29.95	29.95	-0.8	3,154	-0.03%
2024/03/21	0	0.00	10	30.00	29.95	-10	3,144	-0.32%
2024/03/20	3	29.80	0	0.00	29.75	3	3,177	0.09%
2024/03/19	14	29.99	0	0.00	29.80	14	3,187	0.44%
2024/03/15	0	0.00	4	29.95	30.35	-4	3,112	-0.13%
2024/03/14	0.1	30.00	2	30.08	30.10	-1.9	2,930	-0.06%
2024/03/13	0	0.00	1	30.05	30.15	-1	2,907	-0.03%
2024/03/12	4	29.95	0	0.00	30.05	4	2,842	0.14%
2024/03/11	0	0.00	1	30.00	29.90	-1	2,816	-0.04%
2024/03/08	1.2	29.81	0	0.00	29.90	1.2	2,815	0.04%
2024/03/06	7	29.70	0	0.00	29.70	7	2,766	0.25%
2024/03/05	1	29.70	0	0.00	29.70	1	2,826	0.04%
2024/03/04	1	29.75	0	0.00	29.80	1	2,859	0.03%
2024/03/01	0.3	29.95	0	0.00	29.90	0.3	2,870	0.01%
2024/02/29	0	0.00	10	30.20	30.20	-10	2,824	-0.35%
2024/02/26	0.2	29.45	5	29.60	29.50	-4.9	2,685	-0.18%
2024/02/19	0	0.00	9.2	29.40	29.50	-9.2	2,694	-0.34%
2024/02/15	3.3	29.47	0	0.00	29.35	3.3	2,717	0.12%
2024/02/05	1	29.70	0	0.00	29.75	1	2,630	0.04%
2024/02/01	0	0.00	1	29.80	29.75	-1	2,651	-0.04%
2024/01/29	0.1	29.80	2	29.75	29.80	-1.9	2,681	-0.07%
2024/01/23	0	0.00	1	29.65	29.80	-1	2,721	-0.04%
2024/01/22	12	29.59	0	0.00	29.70	12	2,807	0.43%
2024/01/19	1	29.70	1	29.35	29.70	0	2,868	0.00%
2024/01/18	2	29.30	0	0.00	29.35	2	2,973	0.07%
2024/01/17	1	29.40	1	29.30	29.30	0	2,977	0.00%
2024/01/15	3	30.15	0	0.00	30.10	3	2,902	0.10%
2024/01/08	2	30.18	1	30.20	30.20	1	3,053	0.03%
2024/01/05	1	30.05	0	0.00	30.15	1	3,060	0.03%
2024/01/04	0	0.00	1	30.45	30.35	-1	3,048	-0.03%
2023/12/28	0	0.00	3	30.63	30.65	-3	3,101	-0.10%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/21	1	30.10	0	0.00	30.20	1	3,055	0.03%
2023/12/13	0	0.00	1	30.45	30.40	-1	3,054	-0.03%
2023/12/12	0	0.00	1	30.60	30.60	-1	3,255	-0.03%
2023/12/11	0	0.00	0.2	30.40	30.45	-0.2	3,327	-0.01%
2023/12/08	1	30.20	0	0.00	30.20	1	3,341	0.03%
2023/11/24	1	29.95	20	30.05	29.90	-19	3,334	-0.57%
2023/11/21	0	0.00	1	30.35	30.40	-1	3,343	-0.03%
2023/11/17	10	30.30	0	0.00	30.30	10	3,289	0.30%
2023/11/02	0	0.00	1	29.70	29.70	-1	3,274	-0.03%
2023/10/27	2	29.15	0	0.00	29.25	2	3,355	0.06%
2023/10/26	8	29.20	0	0.00	29.15	8	3,287	0.24%
2023/10/23	7	29.50	0	0.00	29.50	7	3,143	0.22%
2023/10/20	2	29.60	0	0.00	29.60	2	3,131	0.06%
2023/10/18	1	30.05	0	0.00	30.20	1	3,075	0.03%
2023/10/17	0.3	30.30	0	0.00	30.35	0.3	3,067	0.01%
2023/10/13	1	30.40	1	30.30	30.40	0	3,125	0.00%
2023/10/04	1	29.90	0	0.00	29.85	1	3,229	0.03%
2023/10/03	1	30.15	0	0.00	30.05	1	3,253	0.03%
2023/10/02	3	30.17	0	0.00	30.30	3	3,350	0.09%
2023/09/28	0	0.00	1	30.00	29.95	-1	3,441	-0.03%
2023/09/25	2	30.10	1	30.10	30.10	1	3,509	0.03%
2023/09/19	3	30.20	3	30.55	30.20	0	3,584	0.00%
2023/09/15	2	30.90	5	31.01	30.80	-3	3,581	-0.08%
2023/09/14	1	30.25	0	0.00	30.55	1	3,402	0.03%
2023/09/13	0.4	29.90	3	30.05	30.25	-2.6	3,336	-0.08%
2023/09/11	0	0.00	13	29.70	29.80	-13	3,355	-0.39%
2023/09/08	2	29.45	2	29.50	29.45	0	3,406	0.00%
2023/09/05	2	29.58	0	0.00	29.75	2	3,470	0.06%
2023/09/01	3	29.95	0	0.00	29.95	3	3,435	0.09%
2023/08/31	3	29.73	0	0.00	29.75	3	3,461	0.09%
2023/08/29	0	0.00	1	29.80	29.80	-1	3,453	-0.03%
2023/08/24	0	0.00	1	29.70	29.60	-1	3,689	-0.03%
2023/08/23	0	0.00	3	29.47	29.45	-3	3,763	-0.08%
2023/08/21	2	29.55	0	0.00	29.40	2	3,887	0.05%
2023/08/17	15	29.03	0	0.00	29.15	15	4,006	0.37%
2023/08/16	6	29.17	0	0.00	29.15	6	4,051	0.15%
2023/08/15	6	29.33	0	0.00	29.20	6	4,134	0.15%
2023/08/14	10	29.51	0	0.00	29.25	10	4,345	0.23%
2023/08/11	2	29.70	0	0.00	29.80	2	4,642	0.04%
2023/08/10	7	29.73	0	0.00	29.70	7	4,863	0.14%
2023/08/09	7	29.94	2	30.00	29.90	5	5,045	0.10%
2023/08/07	1	29.70	0	0.00	29.90	1	5,030	0.02%
2023/08/04	1	29.85	0	0.00	29.80	1	5,035	0.02%
2023/08/02	9	29.99	6	30.17	29.95	3	4,979	0.06%
2023/08/01	1	30.25	0	0.00	30.20	1	4,914	0.02%
2023/07/31	1	30.15	1	30.20	30.15	0	4,910	0.00%
2023/07/28	2	30.20	2	30.45	30.15	0	4,931	0.00%
2023/07/26	4	30.30	0	0.00	30.15	4	4,939	0.08%
2023/07/24	2	30.05	0	0.00	30.05	2	4,952	0.04%
2023/07/20	1	30.45	1	30.50	30.50	0	4,982	0.00%
2023/07/19	0	0.00	1	30.45	30.25	-1	4,985	-0.02%
2023/07/18	0	0.00	1	30.20	30.25	-1	4,982	-0.02%
2023/07/17	0	0.00	20	30.15	30.15	-20	4,948	-0.40%
2023/07/14	10	30.33	0	0.00	30.25	10	4,967	0.20%
2023/07/13	2	30.28	0	0.00	30.25	2	4,957	0.04%
2023/07/12	6	30.75	14	30.75	30.80	-8	4,956	-0.16%
2023/07/11	0	0.00	1	31.20	31.20	-1	4,949	-0.02%
2023/07/10	6	31.15	0	0.00	31.20	6	5,036	0.12%
2023/07/07	12	31.13	0	0.00	31.05	12	5,016	0.24%
2023/07/06	7	31.94	0	0.00	31.55	7	4,966	0.14%
2023/07/05	1	32.25	0	0.00	32.15	1	4,855	0.02%
2023/07/04	1	32.15	0	0.00	32.25	1	4,854	0.02%
2023/07/03	1	32.25	3	32.20	32.40	-2	4,858	-0.04%
2023/06/30	4	32.08	0	0.00	32.15	4	4,865	0.08%
2023/06/29	1	32.35	0	0.00	32.10	1	4,832	0.02%
2023/06/28	68	32.19	0	0.00	32.15	68	4,837	1.41%
2023/06/27	0	0.00	1	32.40	32.25	-1	4,796	-0.02%
2023/06/26	0	0.00	20	32.40	32.35	-20	4,801	-0.42%
2023/06/21	1	32.65	0	0.00	32.60	1	4,828	0.02%
2023/06/20	0.4	32.50	0	0.00	32.40	0.4	4,859	0.01%
2023/06/19	4.2	32.40	0	0.00	32.35	4.2	4,868	0.09%
2023/06/16	6	32.38	0	0.00	32.45	6	4,855	0.12%
2023/06/15	0.2	32.40	0	0.00	32.50	0.2	4,829	0.00%
2023/06/14	1	32.35	0	0.00	32.35	1	4,924	0.02%
2023/06/13	0	0.00	5	32.51	32.60	-5	4,904	-0.10%
2023/06/12	2	32.55	1	32.50	32.50	1	4,936	0.02%
2023/06/09	0	0.00	2	32.73	32.90	-2	4,939	-0.04%
2023/06/08	1	32.85	0	0.00	32.70	1	4,955	0.02%
2023/06/07	0	0.00	10	32.98	33.00	-10	5,038	-0.20%
2023/06/06	2	32.93	0	0.00	33.00	2	5,064	0.04%
2023/06/05	52	32.83	0.1	32.95	32.80	51.9	5,112	1.01%
2023/06/02	0	0.00	1	32.85	33.00	-1	5,175	-0.02%
2023/05/31	1	32.35	0	0.00	32.55	1	5,290	0.02%
2023/05/30	1	32.80	0	0.00	32.75	1	5,108	0.02%
2023/05/29	4	32.35	3	32.35	32.40	1	5,129	0.02%
2023/05/26	14	32.54	2	32.60	32.60	12	5,127	0.23%
2023/05/25	23	32.90	128	32.90	32.90	-105	5,117	-2.05%	大賣/鉅額交易
2023/05/24	0	0.00	25	33.00	33.20	-25	5,080	-0.49%
2023/05/23	6	33.30	19.2	33.13	33.30	-13.2	5,021	-0.26%
2023/05/22	4	32.93	1	32.65	32.95	3	4,966	0.06%
2023/05/19	4	32.90	1	32.60	32.60	3	4,902	0.06%
2023/05/18	0	0.00	10	33.00	32.70	-10	4,814	-0.21%
2023/05/17	64	33.29	23	32.93	33.30	41	4,601	0.89%
2023/05/16	68.1	32.25	22	32.25	32.25	46.1	4,258	1.08%
2023/05/15	1	31.50	15	31.75	31.80	-14	4,032	-0.35%
2023/05/10	1	30.75	2	30.85	30.95	-1	3,817	-0.03%
2023/05/08	0	0.00	11	31.15	31.25	-11	3,838	-0.29%
2023/05/04	26	31.15	2	31.10	31.20	24	3,881	0.62%
2023/05/02	0	0.00	1	31.10	31.20	-1	3,976	-0.03%
2023/04/28	0	0.00	1	31.05	31.05	-1	4,043	-0.02%
2023/04/26	0	0.00	1	30.65	30.85	-1	4,057	-0.02%
2023/04/25	0	0.00	1	30.75	30.75	-1	4,088	-0.02%
2023/04/20	0.2	30.60	1	30.70	30.65	-0.8	4,119	-0.02%
2023/04/19	0	0.00	2	31.15	30.75	-2	4,138	-0.05%
2023/04/18	3	31.20	4	31.23	31.10	-1	4,123	-0.02%
2023/04/17	0	0.00	7	31.04	31.15	-7	4,101	-0.17%
2023/04/14	1	30.90	2	30.85	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	13	30.72	30.90	-13	4,011	-0.32%
2023/04/12	2.2	30.40	2	30.40	30.50	0.2	3,876	0.01%
2023/04/11	0.1	30.35	0	0.00	30.40	0.1	3,856	0.00%
2023/04/10	1	30.20	0	0.00	30.15	1	3,798	0.03%
2023/04/06	1	30.25	2.3	30.26	30.20	-1.3	3,799	-0.04%
2023/03/31	0	0.00	0.2	30.25	30.25	-0.2	3,790	0.00%
2023/03/30	1	30.15	1	30.15	30.15	0	3,775	0.00%
2023/03/24	0	0.00	1	30.05	30.05	-1	3,939	-0.03%
2023/03/23	0	0.00	4	29.88	30.00	-4	4,014	-0.10%
2023/03/22	1	29.55	0	0.00	29.55	1	4,040	0.02%
2023/03/17	1	29.60	4	29.56	29.40	-3	4,116	-0.07%
2023/03/16	1	29.20	0	0.00	29.20	1	4,021	0.02%
2023/03/14	0	0.00	1	29.70	29.60	-1	3,989	-0.03%
2023/03/13	0	0.00	2	29.95	29.95	-2	3,978	-0.05%
2023/03/10	2.1	29.90	2	29.95	29.90	0.1	3,968	0.00%
2023/03/09	6	30.35	7	30.49	30.35	-1	3,903	-0.03%
2023/03/08	0.1	30.35	7	30.44	30.50	-6.9	3,970	-0.17%
2023/03/07	4	30.28	24	30.34	30.35	-20	3,919	-0.51%
2023/03/06	11	29.88	8	30.00	30.05	3	3,871	0.08%
2023/03/03	0	0.00	1	29.50	29.45	-1	3,761	-0.03%
2023/03/02	0	0.00	17	29.30	29.35	-17	3,760	-0.45%
2023/03/01	17.1	29.50	1	29.50	29.30	16.1	3,740	0.43%
2023/02/24	0	0.00	1	29.40	29.40	-1	3,679	-0.03%
2023/02/23	0	0.00	1	29.35	29.25	-1	3,633	-0.03%
2023/02/22	9	29.20	0	0.00	29.20	9	3,596	0.25%
2023/02/20	2	29.28	1	29.35	29.30	1	3,659	0.03%
2023/02/17	2	29.00	0	0.00	29.05	2	3,672	0.05%
2023/02/14	0	0.00	1.8	29.15	29.00	-1.8	3,792	-0.05%
2023/02/10	2	28.83	0	0.00	28.90	2	3,810	0.05%
2023/02/09	0	0.00	2	28.95	28.90	-2	3,801	-0.05%
2023/02/08	1	29.00	0	0.00	28.95	1	3,795	0.03%
2023/02/06	1	29.10	2	29.25	29.10	-1	3,752	-0.03%
2023/02/02	0	0.00	8	29.29	29.20	-8	3,717	-0.22%
2023/01/31	3	29.03	0	0.00	29.20	3	3,621	0.08%
2023/01/30	0	0.00	3	29.08	29.20	-3	3,560	-0.08%
2023/01/17	0	0.00	2	29.00	29.10	-2	3,464	-0.06%
2023/01/13	1	28.75	1	28.95	28.80	0	3,434	0.00%
2023/01/12	9.1	28.74	0	0.00	28.65	9.1	3,432	0.26%
2023/01/11	1	29.05	0	0.00	28.90	1	3,418	0.03%
2023/01/06	1	29.10	1	29.10	29.00	0	3,411	0.00%
2023/01/05	1	28.80	0	0.00	28.85	1	3,416	0.03%
2023/01/04	0	0.00	6	28.89	28.85	-6	3,409	-0.18%
2022/12/29	2	28.65	0	0.00	28.60	2	3,451	0.06%
2022/12/27	5	29.11	0	0.00	28.95	5	3,488	0.14%
2022/12/26	0	0.00	1	28.80	29.00	-1	3,491	-0.03%
2022/12/23	1	28.60	1	28.75	28.75	0	3,557	0.00%
2022/12/22	1	28.80	0	0.00	28.90	1	3,591	0.03%
2022/12/21	1	28.80	3	28.73	28.75	-2	3,619	-0.06%
2022/12/19	3	29.03	0	0.00	29.05	3	3,608	0.08%
2022/12/16	0	0.00	4	29.20	29.45	-4	3,553	-0.11%
2022/12/15	0	0.00	12	28.92	29.15	-12	3,477	-0.35%
2022/12/14	0	0.00	3	28.83	28.95	-3	3,395	-0.09%
2022/12/13	1	28.40	0	0.00	28.45	1	3,325	0.03%
2022/12/12	1	28.55	0	0.00	28.60	1	3,296	0.03%
2022/12/07	1	28.35	0	0.00	28.30	1	3,382	0.03%
2022/12/05	0	0.00	2	28.75	28.65	-2	3,377	-0.06%
2022/12/01	2	28.60	0	0.00	28.65	2	3,334	0.06%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/29	4	28.30	0	0.00	28.40	4	3,165	0.13%
2022/11/24	0	0.00	1	28.30	28.35	-1	3,110	-0.03%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/17	0	0.00	19	28.10	28.25	-19	3,106	-0.61%
2022/11/16	1	28.20	0	0.00	28.20	1	3,105	0.03%
2022/11/14	1	28.20	0	0.00	28.60	1	3,029	0.03%
2022/11/11	0	0.00	2	28.18	28.20	-2	2,955	-0.07%
2022/11/08	0	0.00	1	28.05	28.05	-1	2,887	-0.03%
2022/11/04	1	27.40	0	0.00	27.80	1	2,881	0.03%
2022/11/01	1	27.85	0.8	27.90	27.85	0.2	2,895	0.01%
2022/10/31	0	0.00	1	27.75	28.10	-1	2,932	-0.03%
2022/10/27	2	27.88	4	27.91	27.95	-2	2,952	-0.07%
2022/10/25	0	0.00	1	27.60	27.55	-1	2,983	-0.03%
2022/10/21	0	0.00	1	27.50	27.40	-1	2,979	-0.03%
2022/10/19	4	27.61	1	27.60	27.55	3	2,947	0.10%
2022/10/18	0	0.00	1	27.95	28.15	-1	2,920	-0.03%
2022/10/13	3	27.67	0	0.00	27.60	3	2,913	0.10%
2022/10/11	1	28.30	0	0.00	28.40	1	2,957	0.03%
2022/10/07	0	0.00	1	28.45	28.55	-1	2,970	-0.03%
2022/09/30	0	0.00	1	28.30	28.50	-1	3,311	-0.03%
2022/09/28	1	28.45	1	28.30	28.00	0	3,310	0.00%
2022/09/27	0	0.00	1	28.10	28.50	-1	3,299	-0.03%
2022/09/26	1	28.05	1	27.85	27.90	0	3,288	0.00%
2022/09/22	1	28.45	3	28.40	28.50	-2	3,303	-0.06%
2022/09/21	5	28.85	0	0.00	28.80	5	3,324	0.15%
2022/09/19	1	28.80	0	0.00	28.60	1	3,307	0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	1	29.05	29.20	-1	3,195	-0.03%
2022/09/12	1	28.85	0	0.00	29.00	1	3,165	0.03%
2022/09/07	1	28.25	0	0.00	28.45	1	3,213	0.03%
2022/09/02	1	28.50	0	0.00	28.50	1	3,238	0.03%
2022/09/01	2	28.58	0	0.00	28.70	2	3,230	0.06%
2022/08/29	2	28.55	0	0.00	28.55	2	3,227	0.06%
2022/08/26	5.1	28.70	0	0.00	28.95	5.1	3,219	0.16%
2022/08/25	1	28.75	0	0.00	28.75	1	3,218	0.03%
2022/08/24	1	28.70	0	0.00	28.85	1	3,221	0.03%
2022/08/23	2	28.75	0	0.00	28.95	2	3,427	0.06%
2022/08/16	1	28.95	0	0.00	28.95	1	3,534	0.03%
2022/08/10	1	28.75	0	0.00	28.70	1	3,682	0.03%
2022/08/09	0	0.00	1	28.95	29.05	-1	3,716	-0.03%
2022/08/05	0	0.00	1	29.05	28.90	-1	3,775	-0.03%
2022/08/04	3	28.48	0	0.00	28.45	3	3,853	0.08%
2022/08/03	1.1	28.85	0	0.00	28.70	1.1	3,867	0.03%
2022/08/02	3	28.92	0	0.00	28.95	3	3,908	0.08%
2022/08/01	1	29.00	0	0.00	29.00	1	3,926	0.03%
2022/07/29	0	0.00	3	29.05	29.25	-3	3,954	-0.08%
2022/07/27	0.5	29.20	2	29.25	29.25	-1.5	3,948	-0.04%
2022/07/26	2.2	29.05	0	0.00	29.00	2.2	3,959	0.05%
2022/07/20	0.2	29.05	1	29.25	29.00	-0.8	4,029	-0.02%
2022/07/19	2	29.35	2	29.60	29.35	0	4,022	0.00%
2022/07/18	1.5	29.08	2	29.35	29.45	-0.5	3,999	-0.01%
2022/07/15	28	29.29	26	29.21	29.30	2	3,957	0.05%
2022/07/14	2.3	29.40	22	29.35	29.30	-19.7	3,930	-0.50%
2022/07/13	0	0.00	7	28.86	28.90	-7	3,759	-0.19%
2022/07/12	0	0.00	5	28.52	28.65	-5	3,668	-0.14%
2022/07/11	0	0.00	4	28.60	28.55	-4	3,618	-0.11%
2022/07/08	0	0.00	2	28.20	28.60	-2	3,620	-0.06%
2022/07/07	0	0.00	2	28.10	28.10	-2	3,567	-0.06%
2022/07/06	2	27.73	6	27.78	27.65	-4	3,530	-0.11%
2022/07/01	1	27.60	0	0.00	27.55	1	3,549	0.03%
2022/06/30	0	0.00	1	28.05	28.05	-1	3,563	-0.03%
2022/06/24	0	0.00	1	28.10	28.15	-1	3,491	-0.03%
2022/06/23	1	27.50	0	0.00	27.50	1	3,434	0.03%
2022/06/17	1	27.35	0	0.00	27.75	1	3,406	0.03%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/01	1	27.95	0	0.00	27.80	1	3,619	0.03%
2022/05/27	2	28.00	0	0.00	28.15	2	3,498	0.06%
2022/05/25	0	0.00	1	28.00	28.00	-1	3,579	-0.03%
2022/05/23	0	0.00	5	28.12	28.15	-5	3,614	-0.14%
2022/05/20	1	27.50	0	0.00	27.85	1	3,594	0.03%
2022/05/19	2	27.30	0	0.00	27.55	2	3,589	0.06%
2022/05/17	1	27.25	0	0.00	27.15	1	3,719	0.03%
2022/05/12	7	26.44	0	0.00	26.30	7	3,646	0.19%
2022/05/11	2	27.03	0	0.00	26.95	2	3,534	0.06%
2022/05/10	1	27.15	0.2	27.25	27.15	0.8	3,508	0.02%
2022/05/09	4	27.38	1	27.30	27.25	3	3,507	0.09%
2022/05/06	3	27.70	0	0.00	27.70	3	3,499	0.09%
2022/05/05	0	0.00	4.8	28.05	28.00	-4.8	3,529	-0.14%
2022/05/04	2	28.00	0	0.00	27.95	2	3,547	0.06%
2022/05/03	7	27.96	0	0.00	27.85	7	3,652	0.19%
2022/04/27	5	27.99	0	0.00	28.00	5	3,740	0.13%
2022/04/25	2	28.15	0	0.00	28.20	2	3,857	0.05%
2022/04/21	1	28.50	0	0.00	28.45	1	3,843	0.03%
2022/04/19	5	28.30	0	0.00	28.30	5	3,828	0.13%
2022/04/15	2	28.45	0	0.00	28.40	2	3,838	0.05%
2022/04/14	1	28.60	5	28.63	28.65	-4	3,841	-0.10%
2022/04/13	9	28.53	0	0.00	28.65	9	3,838	0.23%
2022/04/12	1	28.30	0	0.00	28.35	1	3,810	0.03%
2022/04/08	3	28.42	0	0.00	28.40	3	3,767	0.08%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/30	2	29.03	0	0.00	29.10	2	3,725	0.05%
2022/03/25	1	28.80	0	0.00	28.80	1	3,696	0.03%
2022/03/23	0	0.00	1	29.20	29.20	-1	3,802	-0.03%
2022/03/21	1	29.05	0	0.00	29.10	1	3,894	0.03%
2022/03/18	0	0.00	2	29.38	29.65	-2	3,911	-0.05%
2022/03/17	0	0.00	7	28.95	28.90	-7	3,868	-0.18%
2022/03/15	10	28.30	0	0.00	28.45	10	3,883	0.26%
2022/03/14	1	28.50	5	28.55	28.70	-4	3,899	-0.10%
2022/03/11	0	0.00	1	28.60	28.40	-1	3,919	-0.03%
2022/03/09	2	28.28	0	0.00	28.20	2	3,972	0.05%
2022/03/08	9	28.14	0	0.00	28.05	9	4,013	0.22%
2022/03/07	15.1	28.60	0	0.00	28.50	15.1	3,964	0.38%
2022/03/03	2	29.20	0	0.00	29.35	2	4,174	0.05%
2022/02/25	6	28.95	0	0.00	29.55	6	4,548	0.13%
2022/02/24	3	29.03	0	0.00	29.00	3	4,470	0.07%
2022/02/22	6	29.06	0	0.00	29.20	6	4,574	0.13%
2022/02/21	13	29.36	0	0.00	29.30	13	4,613	0.28%
2022/02/18	1	29.65	0	0.00	29.45	1	4,726	0.02%
2022/02/17	1	29.50	5	29.29	29.50	-4	4,710	-0.08%
2022/02/16	0	0.00	5	29.10	29.05	-5	4,603	-0.11%
2022/02/11	0	0.00	2	29.10	29.15	-2	4,616	-0.04%
2022/02/09	1	28.70	0	0.00	29.15	1	4,741	0.02%
2022/02/07	3	28.33	0	0.00	28.40	3	4,703	0.06%
2022/01/26	3	28.28	0	0.00	28.45	3	4,655	0.06%
2022/01/25	5	28.08	0	0.00	28.15	5	4,681	0.11%
2022/01/24	7	28.45	0	0.00	28.45	7	4,593	0.15%
2022/01/21	6	28.58	6	28.45	28.55	0	4,594	0.00%
2022/01/20	1	28.75	7	28.75	28.85	-6	4,513	-0.13%
2022/01/19	5	28.77	0	0.00	28.80	5	4,486	0.11%
2022/01/18	1	29.00	0	0.00	29.15	1	4,364	0.02%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/07	1	29.25	0	0.00	29.35	1	4,393	0.02%
2022/01/05	1	29.25	0	0.00	29.30	1	4,417	0.02%
2022/01/03	1	29.35	0	0.00	29.40	1	4,446	0.02%
2021/12/30	0.2	29.75	5	29.60	29.60	-4.8	4,471	-0.11%
2021/12/29	0	0.00	3	29.60	29.60	-3	4,509	-0.07%
2021/12/28	0	0.00	2	29.45	29.60	-2	4,531	-0.04%
2021/12/27	0	0.00	5	29.40	29.45	-5	4,559	-0.11%
2021/12/24	0	0.00	19	29.35	29.40	-19	4,610	-0.41%
2021/12/22	1	29.35	0	0.00	29.35	1	4,658	0.02%
2021/12/17	1	29.50	1	29.25	29.15	0	4,654	0.00%
2021/12/15	13	29.21	0	0.00	29.15	13	4,654	0.28%
2021/12/14	1	29.30	0	0.00	29.30	1	4,733	0.02%
2021/12/13	2	29.60	0	0.00	29.50	2	4,694	0.04%
2021/12/10	0	0.00	8	29.83	29.75	-8	4,656	-0.17%
2021/12/09	3	29.83	0	0.00	29.90	3	4,645	0.06%
2021/12/07	10	29.50	0.2	29.55	29.65	9.8	4,572	0.21%
2021/12/06	1	29.50	0	0.00	29.55	1	4,555	0.02%
2021/12/03	1	29.65	0	0.00	29.65	1	4,539	0.02%
2021/12/02	2	29.65	6	29.61	29.90	-4	4,519	-0.09%
2021/11/30	16	29.73	3	30.07	29.65	13	4,428	0.29%
2021/11/26	3	30.23	9	30.11	30.05	-6	4,078	-0.15%
2021/11/25	6	30.23	8	30.24	30.60	-2	3,994	-0.05%
2021/11/24	0	0.00	5	29.82	29.95	-5	3,739	-0.13%
2021/11/23	3	29.68	25	29.65	29.60	-22	3,665	-0.60%
2021/11/22	10	29.59	1	29.55	29.70	9	3,635	0.25%
2021/11/19	5.2	29.61	0	0.00	29.40	5.2	3,579	0.15%
2021/11/18	1	29.20	0	0.00	29.35	1	3,531	0.03%
2021/11/17	3	29.15	0	0.00	29.20	3	3,482	0.09%
2021/11/16	1	29.05	0	0.00	29.15	1	3,409	0.03%
2021/11/10	4	29.20	0	0.00	29.25	4	3,582	0.11%
2021/11/08	1	29.05	0	0.00	29.15	1	3,517	0.03%
2021/11/05	11	28.90	0	0.00	29.05	11	3,502	0.31%
2021/11/04	3	28.92	0	0.00	29.00	3	3,519	0.09%
2021/11/01	1	29.00	42	29.06	29.00	-41	3,435	-1.19%
2021/10/29	2	28.88	0	0.00	29.05	2	3,419	0.06%
2021/10/28	5	29.04	0	0.00	29.05	5	3,380	0.15%
2021/10/27	2	29.13	0	0.00	29.10	2	3,384	0.06%
2021/10/26	0	0.00	1	29.35	29.25	-1	3,395	-0.03%
2021/10/22	1	29.25	0	0.00	29.30	1	3,456	0.03%
2021/10/21	0	0.00	1	29.45	29.35	-1	3,498	-0.03%
2021/10/19	1	29.35	0	0.00	29.35	1	3,699	0.03%
2021/10/14	1	28.90	0	0.00	28.85	1	3,685	0.03%
2021/10/12	3	28.72	0	0.00	28.85	3	3,718	0.08%
2021/10/06	1	28.85	0	0.00	28.85	1	3,682	0.03%
2021/10/05	1	29.00	0	0.00	29.00	1	3,641	0.03%
2021/10/04	7	29.00	0	0.00	29.00	7	3,646	0.19%
2021/10/01	4	29.25	0	0.00	29.20	4	3,611	0.11%
2021/09/29	2	29.58	0	0.00	29.60	2	3,609	0.06%
2021/09/27	1	29.95	0	0.00	29.85	1	3,621	0.03%
2021/09/23	1	29.55	0	0.00	29.85	1	3,657	0.03%
2021/09/22	28	29.22	15	29.05	29.35	13	3,673	0.35%
2021/09/17	1	30.00	0	0.00	29.20	1	3,572	0.03%
2021/09/16	0	0.00	2	30.00	29.95	-2	3,480	-0.06%
2021/09/15	2	29.95	1	29.90	30.00	1	3,484	0.03%
2021/09/14	0	0.00	1	29.90	29.90	-1	3,537	-0.03%
2021/09/13	1	29.65	0.2	29.70	29.70	0.8	3,596	0.02%
2021/09/10	0	0.00	6.6	29.59	29.75	-6.6	3,691	-0.18%
2021/09/08	2	29.63	0	0.00	29.65	2	4,007	0.05%
2021/09/07	1	29.70	0	0.00	29.75	1	4,009	0.02%
2021/09/06	1	29.85	0.1	30.00	29.90	1	4,020	0.02%
2021/09/03	0	0.00	1	30.00	30.05	-1	4,038	-0.02%
2021/09/02	1	29.90	0	0.00	29.85	1	4,057	0.02%
2021/08/26	1	29.65	0	0.00	29.90	1	4,147	0.02%
2021/08/23	0	0.00	0.1	29.40	29.40	-0.1	4,287	0.00%
2021/08/20	4	28.88	0	0.00	28.80	4	4,336	0.09%
2021/08/19	2	28.93	0	0.00	29.05	2	4,446	0.04%
2021/08/18	3	28.92	0	0.00	29.30	3	4,412	0.07%
2021/08/17	0	0.00	1	29.10	29.10	-1	4,386	-0.02%
2021/08/16	5.2	29.20	0	0.00	29.10	5.2	4,374	0.12%
2021/08/13	3	29.95	2.5	29.90	30.00	0.5	4,365	0.01%
2021/08/11	0	0.00	20	30.00	29.95	-20	4,420	-0.45%
2021/08/09	5	29.93	0	0.00	30.10	5	4,708	0.11%
2021/08/06	3	30.27	0	0.00	30.25	3	4,778	0.06%
2021/08/05	1	30.25	0	0.00	30.45	1	4,968	0.02%
2021/08/04	1	30.30	0	0.00	30.35	1	5,269	0.02%
2021/07/30	1	30.15	0	0.00	30.35	1	5,530	0.02%
2021/07/28	2	29.90	0	0.00	29.90	2	5,600	0.04%
2021/07/27	4	30.10	0	0.00	30.15	4	5,673	0.07%
2021/07/26	3	30.58	1	30.35	30.55	2	5,761	0.03%
2021/07/23	7	30.64	11	30.61	30.90	-4	5,757	-0.07%
2021/07/22	2	30.00	0	0.00	30.10	2	5,656	0.04%
2021/07/21	2	29.85	0	0.00	29.85	2	5,693	0.04%
2021/07/19	0.3	29.95	4	29.90	30.15	-3.7	5,792	-0.06%
2021/07/16	2	29.88	0	0.00	29.90	2	5,893	0.03%
2021/07/13	4	29.79	1	29.80	29.80	3	6,243	0.05%
2021/07/12	4	29.75	0	0.00	29.70	4	6,279	0.06%
2021/07/09	3	29.67	0	0.00	29.85	3	6,341	0.05%
2021/07/08	20	29.90	0	0.00	29.95	20	6,355	0.31%
2021/07/07	0	0.00	3	29.80	29.90	-3	6,382	-0.05%
2021/07/06	0	0.00	1.1	30.01	29.95	-1.1	6,432	-0.02%
2021/07/01	0	0.00	2	29.90	29.90	-2	6,520	-0.03%
2021/06/30	1.1	29.90	1	29.90	29.90	0.1	6,573	0.00%
2021/06/29	2	29.93	0	0.00	30.00	2	6,648	0.03%
2021/06/28	1	29.80	1	30.05	30.05	0	6,745	0.00%
2021/06/25	0	0.00	1	30.05	30.05	-1	6,797	-0.01%
2021/06/24	0.2	29.95	3	29.95	29.95	-2.8	6,815	-0.04%
2021/06/23	0	0.00	1	29.95	30.00	-1	6,835	-0.01%
2021/06/22	0	0.00	1	29.90	29.70	-1	6,812	-0.01%
2021/06/21	3	29.45	2	29.38	29.45	1	6,801	0.01%
2021/06/17	1	29.30	5	29.35	29.40	-4	6,589	-0.06%
2021/06/16	2	29.70	0	0.00	29.55	2	6,722	0.03%
2021/06/15	1	29.95	2	29.90	29.75	-1	6,819	-0.01%
2021/06/10	0	0.00	1	29.40	29.40	-1	6,918	-0.01%
2021/06/08	2	29.40	0	0.00	29.15	2	6,975	0.03%
2021/06/07	4.6	29.27	0	0.00	29.20	4.6	6,996	0.07%
2021/06/04	2	30.00	0	0.00	30.00	2	6,962	0.03%
2021/06/03	5	30.00	4	30.25	30.15	1	7,030	0.01%
2021/06/02	5	29.97	3	30.03	30.20	2	7,036	0.03%
2021/06/01	1	29.40	4.2	29.56	29.95	-3.2	7,048	-0.05%
2021/05/31	1.4	29.01	0	0.00	29.45	1.4	7,120	0.02%
2021/05/28	0	0.00	5	28.97	28.90	-5	7,173	-0.07%
2021/05/27	2	28.35	0	0.00	29.25	2	7,192	0.03%
2021/05/21	3	27.93	0	0.00	28.10	3	7,633	0.04%
2021/05/19	0	0.00	0.3	28.55	28.50	-0.3	7,659	0.00%
2021/05/18	0	0.00	5	27.45	27.85	-5	7,698	-0.06%
2021/05/17	9.1	27.34	14.3	26.86	27.00	-5.2	7,688	-0.07%
2021/05/14	2	28.55	3	28.63	28.85	-1	7,554	-0.01%
2021/05/13	2.4	28.32	1.2	28.38	28.30	1.2	7,532	0.02%
2021/05/12	6.2	29.15	1.5	29.49	28.65	4.7	7,417	0.06%
2021/05/11	2	30.23	12	30.10	30.10	-10	7,151	-0.14%
2021/05/10	0	0.00	1	31.25	31.25	-1	7,034	-0.01%
2021/05/06	2	30.45	0	0.00	30.60	2	7,185	0.03%
2021/05/05	0	0.00	20	30.50	30.55	-20	7,199	-0.28%
2021/05/04	1	30.40	1	30.45	30.35	0	7,239	0.00%
2021/05/03	3	30.85	5	31.18	30.75	-2	7,182	-0.03%
2021/04/28	0	0.00	36	31.32	31.40	-36	7,180	-0.50%
2021/04/27	0	0.00	2	31.30	31.35	-2	7,400	-0.03%
2021/04/23	5	31.09	2	31.00	31.20	3	7,490	0.04%
2021/04/22	5.2	31.30	1	31.30	31.25	4.2	7,521	0.06%
2021/04/21	32	31.48	2	31.53	31.35	30	7,460	0.40%
2021/04/20	20	31.49	5	31.52	31.55	15	7,485	0.20%
2021/04/19	1	31.20	2	31.15	31.25	-1	7,449	-0.01%
2021/04/15	1	30.60	0	0.00	30.60	1	7,513	0.01%
2021/04/14	1	30.65	0	0.00	30.65	1	7,534	0.01%
2021/04/13	0	0.00	1	30.70	30.70	-1	7,633	-0.01%
2021/04/09	8	30.89	0	0.00	30.90	8	7,706	0.10%
2021/04/06	3	30.88	9	31.11	30.85	-6	7,797	-0.08%
2021/04/01	1	31.30	12	31.13	31.10	-11	7,933	-0.14%
2021/03/31	6	31.35	7	31.31	31.45	-1	7,876	-0.01%
2021/03/30	1	30.90	0	0.00	31.00	1	7,810	0.01%
2021/03/29	4	30.75	2	30.80	30.85	2	7,880	0.03%
2021/03/26	3	30.53	2	30.55	30.50	1	7,962	0.01%
2021/03/24	2	30.55	0	0.00	30.70	2	8,075	0.02%
2021/03/23	1	30.55	0	0.00	30.55	1	8,033	0.01%
2021/03/22	3	30.80	0	0.00	30.75	3	8,075	0.04%
2021/03/19	1	30.45	2.3	31.15	31.20	-1.3	8,107	-0.02%
2021/03/18	10	30.95	0	0.00	30.80	10	8,015	0.12%
2021/03/17	0.1	30.60	0	0.00	30.50	0.1	7,980	0.00%
2021/03/15	2	30.65	1	30.65	30.70	1	8,046	0.01%
2021/03/10	1	30.70	7	30.60	30.75	-6	8,288	-0.07%
2021/03/09	1	30.75	0	0.00	30.75	1	8,363	0.01%
2021/03/05	0	0.00	3	30.60	30.60	-3	8,433	-0.04%
2021/03/04	0.3	30.50	0	0.00	30.40	0.3	8,620	0.00%
2021/03/02	10	30.50	7	30.62	30.50	3	8,487	0.04%
2021/02/26	13	30.60	0	0.00	30.15	13	8,495	0.15%
2021/02/25	0	0.00	0.2	31.00	31.00	-0.2	8,286	0.00%
2021/02/23	0	0.00	72.2	30.40	30.70	-72.2	8,214	-0.88%
2021/02/19	0.2	30.00	1	30.00	30.00	-0.8	8,149	-0.01%
2021/02/18	12	29.99	3	29.95	29.85	9	8,177	0.11%
2021/02/17	3	29.62	0	0.00	29.80	3	8,166	0.04%
2021/02/04	0	0.00	2	29.00	29.20	-2	8,069	-0.02%
2021/02/03	2	29.20	1	29.10	29.10	1	8,116	0.01%
2021/02/02	0	0.00	4	28.81	29.15	-4	8,300	-0.05%
2021/02/01	1	28.80	20	28.85	28.80	-19	8,314	-0.23%
2021/01/29	3	29.05	0	0.00	28.90	3	8,297	0.04%
2021/01/28	3	29.10	0	0.00	29.05	3	8,163	0.04%
2021/01/26	1	29.00	2	29.15	29.20	-1	8,064	-0.01%
2021/01/25	1	28.90	5	28.92	29.20	-4	7,998	-0.05%
2021/01/22	10	29.11	0	0.00	29.15	10	7,970	0.13%
2021/01/21	55	29.07	1	29.10	29.10	54	7,896	0.68%
2021/01/20	7	29.36	2	29.70	29.05	5	7,834	0.06%
2021/01/19	0	0.00	3	29.95	30.00	-3	7,606	-0.04%
2021/01/18	4	30.04	10	30.20	30.05	-6	7,515	-0.08%
2021/01/15	12	30.34	3	30.30	30.30	9	7,417	0.12%
2021/01/13	1	30.65	0	0.00	30.50	1	7,286	0.01%
2021/01/12	0	0.00	8	30.60	30.65	-8	7,175	-0.11%
2021/01/11	0	0.00	3	30.70	30.70	-3	7,046	-0.04%
2021/01/08	5	30.52	0	0.00	30.70	5	6,961	0.07%
2021/01/07	7	30.74	0	0.00	30.75	7	6,847	0.10%
2021/01/06	1	30.65	1	30.60	30.55	0	6,764	0.00%
2021/01/05	0	0.00	8	30.75	30.75	-8	6,625	-0.12%
2021/01/04	4	31.20	5	31.15	31.10	-1	6,574	-0.02%
2020/12/31	1	31.40	3	31.48	31.70	-2	6,471	-0.03%
2020/12/30	0	0.00	100	31.35	31.40	-100	6,357	-1.57%
2020/12/29	2	31.35	1	31.25	31.30	1	6,295	0.02%
2020/12/28	5	31.46	1	31.50	31.30	4	6,252	0.06%
2020/12/25	1	30.85	0	0.00	30.90	1	6,079	0.02%
2020/12/24	1	30.65	0	0.00	30.75	1	6,060	0.02%
2020/12/22	2	31.05	0	0.00	30.50	2	5,905	0.03%
2020/12/21	5	31.23	0	0.00	31.20	5	5,914	0.08%
2020/12/18	0	0.00	1	30.70	30.65	-1	5,835	-0.02%
2020/12/16	1.2	30.67	0	0.00	30.70	1.2	5,759	0.02%
2020/12/15	4	30.63	0	0.00	30.40	4	5,726	0.07%
2020/12/14	2	30.95	0	0.00	30.80	2	5,622	0.04%
2020/12/11	1	30.75	0	0.00	30.75	1	5,561	0.02%
2020/12/10	0.3	30.90	0	0.00	30.80	0.3	5,481	0.00%
2020/12/09	1	30.80	0	0.00	30.85	1	5,395	0.02%
2020/12/08	35	31.00	0	0.00	30.95	35	5,338	0.66%
2020/12/07	0	0.00	2	31.43	31.25	-2	5,214	-0.04%
2020/12/04	1	31.55	4	31.68	31.60	-3	5,173	-0.06%
2020/12/03	1	31.35	9	31.37	31.30	-8	5,041	-0.16%
2020/12/02	1	31.05	0	0.00	31.05	1	4,954	0.02%
2020/12/01	9	31.08	1	31.10	31.10	8	4,894	0.16%
2020/11/30	6	31.12	1	31.10	31.45	5	4,828	0.10%
2020/11/27	10	31.15	0	0.00	31.25	10	4,585	0.22%
2020/11/25	4	31.30	0	0.00	31.30	4	4,576	0.09%
2020/11/24	1	31.30	0	0.00	31.35	1	4,495	0.02%
2020/11/23	1	31.40	0	0.00	31.40	1	4,451	0.02%
2020/11/19	2	31.65	0	0.00	31.45	2	4,340	0.05%
2020/11/18	0	0.00	2	31.83	31.80	-2	4,278	-0.05%
2020/11/16	10	31.30	0	0.00	31.65	10	4,265	0.23%
2020/11/12	0.2	31.60	0	0.00	31.45	0.2	4,230	0.00%
2020/11/11	1	31.40	5	31.81	31.70	-4	4,260	-0.09%
2020/11/10	10	31.91	1	31.60	31.60	9	4,349	0.21%
2020/11/09	1	30.80	0	0.00	30.80	1	4,129	0.02%
2020/11/06	0	0.00	1	30.25	30.30	-1	4,112	-0.02%
2020/11/05	1	30.20	0	0.00	30.20	1	4,152	0.02%
2020/11/03	3	30.28	0	0.00	30.30	3	4,264	0.07%
2020/10/30	1	30.10	0	0.00	30.25	1	4,412	0.02%
2020/10/29	1	30.05	0	0.00	30.25	1	4,404	0.02%
2020/10/28	1	30.50	0	0.00	30.50	1	4,456	0.02%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/21	2	30.43	0	0.00	30.55	2	4,761	0.04%
2020/10/19	2	30.65	0	0.00	30.70	2	4,760	0.04%
2020/10/16	1	30.75	0	0.00	30.65	1	4,774	0.02%
2020/10/15	1	30.75	0	0.00	30.75	1	4,772	0.02%
2020/10/14	0	0.00	1	31.40	31.20	-1	4,758	-0.02%
2020/10/12	1	31.10	0	0.00	31.10	1	4,868	0.02%
2020/10/07	1	31.55	2	31.50	31.45	-1	5,034	-0.02%
2020/09/30	1	31.70	0	0.00	31.65	1	5,360	0.02%
2020/09/28	1	31.35	4	31.28	31.35	-3	5,586	-0.05%
2020/09/24	8	30.66	2	30.50	30.35	6	5,649	0.11%
2020/09/23	1	31.55	0	0.00	31.55	1	5,589	0.02%
2020/09/18	1	31.85	0	0.00	32.00	1	5,704	0.02%
2020/09/17	0	0.00	1	32.00	32.00	-1	5,739	-0.02%
2020/09/14	3	31.93	0	0.00	32.05	3	6,119	0.05%
2020/09/11	2	31.93	10	32.20	31.95	-8	6,242	-0.13%
2020/09/09	11	31.98	0	0.00	32.15	11	6,405	0.17%
2020/09/04	10	32.25	0	0.00	32.35	10	6,672	0.15%
2020/09/03	3	32.55	0	0.00	32.55	3	6,689	0.04%
2020/09/01	0	0.00	2	32.40	32.35	-2	6,902	-0.03%
2020/08/27	1	32.50	2	32.68	32.60	-1	7,065	-0.01%
2020/08/26	0	0.00	3	32.87	32.85	-3	7,156	-0.04%
2020/08/24	0	0.00	1	32.35	32.35	-1	7,559	-0.01%
2020/08/21	10	32.60	1	32.60	32.60	9	7,857	0.11%
2020/08/20	5	32.46	1	32.35	32.35	4	8,286	0.05%
2020/08/19	2	33.35	0	0.00	33.20	2	8,499	0.02%
2020/08/18	0	0.00	4	33.56	33.45	-4	8,829	-0.05%
2020/08/17	1	33.80	0	0.00	33.95	1	8,870	0.01%
2020/08/14	7	33.85	31	33.21	33.95	-24	9,002	-0.27%
2020/08/12	0	0.00	1	32.30	32.25	-1	9,114	-0.01%
2020/08/10	1	32.25	3	32.57	32.60	-2	9,056	-0.02%
2020/08/07	4	32.60	6	33.00	32.45	-2	9,038	-0.02%
2020/08/05	1	33.50	0	0.00	33.30	1	8,831	0.01%
2020/08/04	2	33.30	0	0.00	33.30	2	8,797	0.02%
2020/08/03	2	33.03	16	33.01	32.95	-14	8,789	-0.16%
2020/07/30	11	33.37	3	33.42	33.35	8	8,663	0.09%
2020/07/29	5	33.93	0	0.00	33.55	5	8,611	0.06%
2020/07/28	3	33.65	0	0.00	33.80	3	8,578	0.03%
2020/07/27	1	34.05	2	34.15	34.05	-1	8,606	-0.01%
2020/07/24	1	34.65	0	0.00	34.60	1	8,637	0.01%
2020/07/23	0	0.00	5	34.67	34.80	-5	8,675	-0.06%
2020/07/22	3	34.90	0	0.00	34.80	3	8,716	0.03%
2020/07/21	6	35.04	0	0.00	34.95	6	8,690	0.07%
2020/07/17	1	35.15	0	0.00	35.00	1	8,719	0.01%
2020/07/16	2	35.08	1	35.00	34.80	1	8,743	0.01%
2020/07/15	3	35.53	2	35.45	35.25	1	8,686	0.01%
2020/07/14	7	34.86	8	34.80	34.70	-1	8,641	-0.01%
2020/07/13	5	35.19	1	35.15	35.20	4	8,580	0.05%
2020/07/10	62	35.51	0	0.00	35.40	62	8,536	0.73%
2020/07/09	9	36.09	0	0.00	36.05	9	8,495	0.11%
2020/07/08	4	36.36	22	36.30	36.55	-18	8,401	-0.21%
2020/07/07	12	37.00	5	36.95	37.15	7	8,331	0.08%
2020/07/06	5	37.16	1	37.25	37.15	4	8,400	0.05%
2020/07/03	1	36.95	0	0.00	37.05	1	8,455	0.01%
2020/07/02	2	36.65	3	36.80	36.75	-1	8,519	-0.01%
2020/07/01	11	36.64	0	0.00	36.50	11	8,500	0.13%
2020/06/30	3	36.38	0	0.00	36.50	3	8,447	0.04%
2020/06/24	3	36.85	2	36.95	36.85	1	8,512	0.01%
2020/06/23	61	36.40	2	36.60	36.55	59	8,468	0.70%
2020/06/22	8	36.49	5	36.15	36.15	3	8,436	0.04%
2020/06/19	45	36.84	3	36.85	36.50	42	8,394	0.50%
2020/06/18	0	0.00	5	36.85	36.80	-5	8,374	-0.06%
2020/06/17	4	37.05	0	0.00	37.20	4	8,354	0.05%
2020/06/15	6	37.36	0	0.00	37.05	6	8,556	0.07%
2020/06/12	13	37.44	5	37.48	37.50	8	8,674	0.09%
2020/06/11	12	38.07	12	38.31	38.00	0	8,813	0.00%
2020/06/10	0	0.00	12	38.64	38.50	-12	8,780	-0.14%
2020/06/09	8	38.41	2	38.45	38.50	6	9,065	0.07%
2020/06/08	20	38.71	16	38.79	38.75	4	9,199	0.04%
2020/06/05	7	38.61	8	38.59	38.65	-1	9,102	-0.01%
2020/06/04	4	38.48	5	38.52	38.40	-1	9,142	-0.01%
2020/06/03	3	38.23	4	38.48	38.40	-1	9,192	-0.01%
2020/06/02	33	38.20	14	38.31	38.15	19	9,169	0.21%
2020/06/01	43	38.25	4	38.35	38.30	39	9,129	0.43%
2020/05/29	21	37.75	2	37.95	37.70	19	9,010	0.21%
2020/05/28	17	38.96	21	38.76	38.45	-4	8,816	-0.05%
2020/05/27	21	39.33	21	39.36	39.30	0	8,620	0.00%
2020/05/26	15	38.18	24	38.09	38.25	-9	8,258	-0.11%
2020/05/25	12	37.02	11	37.03	37.30	1	8,000	0.01%
2020/05/22	8	35.68	21	35.55	35.45	-13	7,693	-0.17%
2020/05/21	13	35.72	10	35.87	36.10	3	7,691	0.04%
2020/05/20	7	35.08	5	35.11	35.10	2	7,521	0.03%
2020/05/19	5	34.90	5	34.68	34.55	0	7,388	0.00%
2020/05/18	1	33.90	3	33.82	33.80	-2	7,228	-0.03%
2020/05/15	2	33.58	8	33.60	33.50	-6	7,222	-0.08%
2020/05/14	22	33.74	0	0.00	33.60	22	7,235	0.30%
2020/05/13	0	0.00	1	33.90	33.90	-1	7,230	-0.01%
2020/05/12	2	33.55	0	0.00	33.40	2	7,238	0.03%
2020/05/11	5	34.04	1	33.85	33.85	4	7,256	0.06%
2020/05/08	7	33.64	1	33.50	33.50	6	7,211	0.08%
2020/05/06	0	0.00	1	33.45	33.40	-1	7,249	-0.01%
2020/05/04	2	33.03	2	33.50	33.45	0	7,260	0.00%
2020/04/30	21	34.41	34	34.25	34.10	-13	7,241	-0.18%
2020/04/29	3	33.92	3	33.80	34.00	0	7,203	0.00%
2020/04/28	3	32.85	10	32.98	33.05	-7	7,169	-0.10%
2020/04/27	10	32.22	0	0.00	32.25	10	7,344	0.14%
2020/04/23	0	0.00	1	31.90	31.75	-1	7,357	-0.01%
2020/04/22	1	31.20	1	31.30	31.60	0	7,357	0.00%
2020/04/21	5	31.66	0	0.00	31.50	5	7,353	0.07%
2020/04/20	0	0.00	2	32.28	32.35	-2	7,329	-0.03%
2020/04/16	5	32.10	17	32.30	32.15	-12	7,387	-0.16%
2020/04/15	1	32.35	12	32.33	32.45	-11	7,373	-0.15%
2020/04/14	0	0.00	1	31.75	31.85	-1	7,344	-0.01%
2020/04/13	17	31.49	0	0.00	31.05	17	7,312	0.23%
2020/04/10	12	31.42	0	0.00	31.65	12	7,340	0.16%
2020/04/09	8	31.39	4	31.35	31.65	4	7,379	0.05%
2020/04/08	1	29.40	10	29.93	30.00	-9	7,202	-0.12%
2020/04/07	0	0.00	2	28.80	28.85	-2	7,087	-0.03%
2020/04/06	0	0.00	24	28.25	28.40	-24	7,010	-0.34%
2020/04/01	6	28.48	0	0.00	28.35	6	7,012	0.09%
2020/03/31	1	28.70	4	29.14	28.75	-3	7,040	-0.04%
2020/03/30	1	28.80	0	0.00	28.70	1	7,059	0.01%
2020/03/27	5	29.75	4	29.68	29.45	1	7,307	0.01%
2020/03/26	0	0.00	12	29.78	29.40	-12	7,663	-0.16%
2020/03/25	1	29.70	88	29.70	29.55	-87	7,874	-1.10%
2020/03/24	1	29.05	28	28.88	28.90	-27	7,785	-0.35%
2020/03/23	0	0.00	25	27.73	27.80	-25	7,672	-0.33%
2020/03/20	1	27.75	10	27.70	27.55	-9	7,571	-0.12%
2020/03/19	4	26.26	41	26.42	27.05	-37	7,399	-0.50%
2020/03/18	3	27.85	0	0.00	27.80	3	7,203	0.04%
2020/03/17	4	28.70	14	28.73	28.40	-10	7,053	-0.14%
2020/03/16	1	29.70	4	29.85	29.60	-3	6,780	-0.04%
2020/03/13	4	28.83	3	28.53	29.70	1	6,662	0.02%
2020/03/12	18	31.53	1	31.15	31.10	17	6,318	0.27%
2020/03/10	15	32.40	1	32.40	32.65	14	5,987	0.23%
2020/03/09	3.2	33.13	30	33.08	33.00	-26.8	5,850	-0.46%
2020/03/06	16	33.80	1	34.00	33.70	15	5,719	0.26%
2020/03/05	1	34.40	1	34.35	34.35	0	5,609	0.00%
2020/03/04	50	33.91	0	0.00	34.25	50	5,566	0.90%
2020/03/03	15	33.80	1	33.65	33.65	14	5,480	0.26%
2020/03/02	5	33.64	2	33.83	33.70	3	5,379	0.06%
2020/02/27	2	34.40	0	0.00	34.50	2	5,370	0.04%
2020/02/26	1	34.70	7	34.62	34.55	-6	5,273	-0.11%
2020/02/25	1	34.75	0	0.00	35.00	1	5,194	0.02%
2020/02/24	3	34.92	0	0.00	35.10	3	5,187	0.06%
2020/02/21	0	0.00	5	35.50	35.50	-5	5,102	-0.10%
2020/02/20	0	0.00	0.5	36.05	35.55	-0.5	5,059	-0.01%
2020/02/19	1	36.00	1	36.05	36.05	0	5,028	0.00%
2020/02/18	1	35.45	0	0.00	35.65	1	5,034	0.02%
2020/02/17	4	35.66	4	35.75	35.60	0	5,032	0.00%
2020/02/13	0	0.00	1	36.00	36.00	-1	5,108	-0.02%
2020/02/12	2	35.95	5	36.00	36.00	-3	5,116	-0.06%
2020/02/11	1	35.90	0	0.00	35.90	1	5,100	0.02%
2020/02/10	7	35.59	11	36.14	35.80	-4	5,115	-0.08%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/06	2	36.50	1	36.70	36.55	1	5,057	0.02%
2020/02/04	2	35.93	4	35.90	36.20	-2	5,041	-0.04%
2020/02/03	6	35.26	13.8	35.50	35.55	-7.8	5,036	-0.16%
2020/01/31	4	36.25	0	0.00	36.15	4	4,993	0.08%
2020/01/30	7	36.29	9	36.66	36.05	-2	4,953	-0.04%
2020/01/17	2	38.85	0	0.00	39.00	2	4,737	0.04%
2020/01/16	0	0.00	3	38.80	38.80	-3	4,719	-0.06%
2020/01/15	0	0.00	3	38.63	38.55	-3	4,738	-0.06%
2020/01/14	3	38.88	0	0.00	38.80	3	4,733	0.06%
2020/01/13	4	38.73	13	38.86	38.80	-9	4,708	-0.19%
2020/01/10	12	38.52	2	38.40	38.25	10	4,654	0.21%
2020/01/09	1	37.80	4	38.11	38.15	-3	4,598	-0.07%
2020/01/08	2	37.60	2	37.60	37.50	0	4,609	0.00%
2020/01/07	1	38.10	3	37.90	37.90	-2	4,575	-0.04%
2020/01/06	7	38.35	1	38.00	37.90	6	4,573	0.13%
2020/01/03	2	39.35	7	38.82	38.85	-5	4,539	-0.11%
2020/01/02	6	38.25	0	0.00	38.25	6	4,493	0.13%
2019/12/31	3	38.40	2	38.52	38.40	1	4,541	0.02%
2019/12/30	3	38.58	0	0.00	38.60	3	4,768	0.06%
2019/12/27	1	38.40	0	0.00	38.60	1	4,795	0.02%
2019/12/25	1	38.95	0	0.00	38.80	1	4,861	0.02%
2019/12/24	3	39.58	17	39.58	39.20	-14	4,788	-0.29%
2019/12/23	13.5	39.18	27	39.06	39.70	-13.5	4,536	-0.30%
2019/12/20	16	37.85	52	37.64	38.15	-36	4,277	-0.84%
2019/12/19	0	0.00	2	36.40	36.30	-2	4,074	-0.05%
2019/12/18	1	36.35	1	36.30	36.30	0	4,092	0.00%
2019/12/17	1	36.25	0	0.00	36.35	1	4,115	0.02%
2019/12/16	0	36.25	4	36.16	36.20	-4	4,148	-0.10%
2019/12/13	1	36.10	0	0.00	36.10	1	4,156	0.02%
2019/12/12	0	0.00	3	36.27	36.30	-3	4,172	-0.07%
2019/12/10	3	35.60	0	0.00	35.65	3	4,270	0.07%
2019/12/02	0	0.00	1	36.15	36.10	-1	5,136	-0.02%
2019/11/29	2	35.90	2	35.95	35.95	0	5,162	0.00%
2019/11/26	3	36.32	0	0.00	36.05	3	5,395	0.06%
2019/11/25	0	36.45	0	0.00	36.35	0	5,389	0.00%
2019/11/22	5	36.37	1	36.45	36.45	4	5,478	0.07%
2019/11/21	1	36.15	1	36.10	36.40	0	5,538	0.00%
2019/11/20	0	0.00	3	36.15	36.20	-3	5,676	-0.05%
2019/11/18	5	35.74	2	35.85	36.05	3	5,999	0.05%
2019/11/15	1	35.90	3	35.55	35.70	-2	6,093	-0.03%
2019/11/14	8	35.38	1	35.30	35.30	7	6,216	0.11%
2019/11/13	17	35.74	2	35.20	35.20	15	6,446	0.23%
2019/11/12	1	36.10	0	0.00	36.40	1	6,715	0.01%
2019/11/08	0	0.00	1	36.40	36.50	-1	6,906	-0.01%
2019/11/06	1	36.30	0	0.00	36.30	1	6,964	0.01%
2019/11/04	0	0.00	3	36.20	36.20	-3	7,061	-0.04%
2019/10/24	1	35.50	0	0.00	35.65	1	7,336	0.01%
2019/10/23	1	35.50	0	0.00	35.25	1	7,447	0.01%
2019/10/22	1	35.85	9	35.85	35.70	-8	7,517	-0.11%
2019/10/18	12	35.45	0	0.00	35.00	12	7,716	0.16%
2019/10/17	0	0.00	1	35.45	35.45	-1	7,715	-0.01%
2019/10/16	0	0.00	3	35.47	35.65	-3	7,727	-0.04%
2019/10/15	0	0.00	8	35.15	35.25	-8	7,743	-0.10%
2019/10/14	0	0.00	3	35.00	35.05	-3	7,774	-0.04%
2019/10/09	2	34.85	1	34.70	34.70	1	7,766	0.01%
2019/10/07	11	35.27	8	34.85	35.05	3	7,855	0.04%
2019/10/04	10	35.19	10	35.96	35.55	0	7,834	0.00%
2019/10/03	3	34.15	2	34.05	34.15	1	7,590	0.01%
2019/10/02	13	34.49	0	0.00	34.40	13	7,546	0.17%
2019/10/01	7	34.76	2	35.60	35.00	5	7,485	0.07%
2019/09/27	1	35.45	12	35.52	35.30	-11	7,363	-0.15%
2019/09/26	3	35.43	0	0.00	35.35	3	7,460	0.04%
2019/09/25	17	35.58	16	35.72	35.45	1	7,696	0.01%
2019/09/24	1.2	36.03	1	36.05	36.05	0.2	7,775	0.00%
2019/09/23	1	36.50	0	0.00	36.40	1	7,764	0.01%
2019/09/19	2	36.48	1	36.50	36.75	1	7,760	0.01%
2019/09/18	2	36.70	0	0.00	36.60	2	7,738	0.03%
2019/09/17	11	36.74	0	0.00	36.85	11	7,752	0.14%
2019/09/12	4	36.88	10	36.87	36.60	-6	7,895	-0.08%
2019/09/11	21	36.10	3	35.93	36.30	18	7,899	0.23%
2019/09/10	5	36.96	0	0.00	36.90	5	7,699	0.06%
2019/09/09	6	37.94	0	0.00	37.90	6	7,622	0.08%
2019/09/06	1	38.10	0	0.00	38.35	1	7,669	0.01%
2019/09/05	6	38.00	0	0.00	38.15	6	7,760	0.08%
2019/09/04	1	37.95	15	37.88	37.90	-14	7,908	-0.18%
2019/09/03	1	37.90	2	37.85	37.80	-1	7,987	-0.01%
2019/09/02	2	38.10	0	0.00	37.95	2	8,115	0.02%
2019/08/30	0	0.00	3	38.07	37.90	-3	8,344	-0.04%
2019/08/28	4	37.43	3	37.52	37.45	1	8,481	0.01%
2019/08/27	1	36.70	1.2	36.68	36.95	-0.2	8,774	0.00%
2019/08/26	0	0.00	6	36.78	36.75	-6	8,853	-0.07%
2019/08/23	13	36.75	10	36.84	37.25	3	9,013	0.03%
2019/08/22	20	37.18	3	37.05	37.00	17	9,038	0.19%
2019/08/21	4	37.75	6	37.95	37.65	-2	9,293	-0.02%
2019/08/20	8	37.94	14	38.20	38.30	-6	9,196	-0.07%
2019/08/19	3	38.22	6	38.23	38.30	-3	9,228	-0.03%
2019/08/16	2	38.65	4	38.71	38.40	-2	9,282	-0.02%
2019/08/15	25	38.98	5	38.87	38.00	20	9,293	0.22%
2019/08/14	1.3	40.26	14	40.07	40.10	-12.8	9,113	-0.14%
2019/08/13	7	40.01	0	0.00	40.10	7	9,178	0.08%
2019/08/07	1	40.90	0	0.00	41.10	1	9,683	0.01%
2019/08/06	1	41.00	1	40.70	40.80	0	9,911	0.00%
2019/08/05	1	40.35	2	40.58	41.25	-1	10,153	-0.01%
2019/08/02	9	40.76	2	40.85	41.00	7	10,138	0.07%
2019/08/01	1	41.00	4	41.00	41.50	-3	10,186	-0.03%
2019/07/31	1	41.70	1	41.50	41.60	0	10,173	0.00%
2019/07/30	2	41.75	0	0.00	41.75	2	10,202	0.02%
2019/07/29	6	41.78	1	41.75	41.65	5	10,205	0.05%
2019/07/26	0	0.00	1	41.45	41.45	-1	10,132	-0.01%
2019/07/25	1	42.05	2	41.98	41.85	-1	10,062	-0.01%
2019/07/24	4	42.58	2	42.15	42.15	2	9,995	0.02%
2019/07/23	6	43.10	7	43.43	43.45	-1	9,924	-0.01%
2019/07/22	11	43.43	0.3	43.70	43.15	10.7	9,817	0.11%
2019/07/19	3	43.93	0.3	43.95	43.80	2.8	9,764	0.03%
2019/07/18	0	0.00	4	43.59	43.70	-4	9,798	-0.04%
2019/07/17	3	43.42	1	43.35	43.35	2	9,890	0.02%
2019/07/16	5	43.60	2	43.50	43.50	3	10,004	0.03%
2019/07/15	2	43.48	1	43.90	43.85	1	10,165	0.01%
2019/07/12	5	43.65	2	43.70	43.70	3	10,270	0.03%
2019/07/11	5	44.31	1	44.00	44.00	4	10,293	0.04%
2019/07/10	1	44.50	2	44.60	44.75	-1	10,253	-0.01%
2019/07/09	1	44.10	0	0.00	44.10	1	10,236	0.01%
2019/07/08	5	44.15	2	44.20	44.25	3	10,295	0.03%
2019/07/05	3	44.05	0	0.00	44.20	3	10,380	0.03%
2019/07/04	2	44.15	0	0.00	44.20	2	10,453	0.02%
2019/07/03	3	44.25	4	44.00	44.15	-1	10,472	-0.01%
2019/07/02	13	43.87	5.5	43.77	43.65	7.5	10,439	0.07%
2019/07/01	15	44.79	4	44.83	44.75	11	10,168	0.11%
2019/06/25	0	0.00	6	46.03	46.25	-6	10,148	-0.06%
2019/06/24	0	0.00	1	46.30	46.25	-1	10,138	-0.01%
2019/06/21	2	45.75	5	46.25	46.00	-3	10,142	-0.03%
2019/06/20	11	45.89	7	46.27	45.80	4	10,080	0.04%
2019/06/19	0	0.00	10	46.32	46.35	-10	10,084	-0.10%
2019/06/18	2	45.43	2	46.05	46.00	0	10,240	0.00%
2019/06/17	2	45.68	1	45.70	45.40	1	10,337	0.01%
2019/06/14	27	46.10	23	46.58	45.85	4	10,304	0.04%
2019/06/13	1	45.85	2	45.95	46.05	-1	10,226	-0.01%
2019/06/12	28	45.51	12	46.17	45.25	16	10,239	0.16%
2019/06/11	18	46.40	3	46.67	46.60	15	10,093	0.15%
2019/06/10	5	46.83	6	46.94	46.95	-1	9,991	-0.01%
2019/06/06	6.3	46.27	14.5	46.49	46.65	-8.2	9,936	-0.08%
2019/06/05	4	44.98	30	45.61	46.15	-26	9,787	-0.27%
2019/06/04	1	44.80	1	44.85	44.85	0	9,755	0.00%
2019/06/03	3.3	45.09	39	44.61	45.35	-35.8	9,809	-0.36%
2019/05/31	1	42.80	8	43.14	43.50	-7	9,778	-0.07%
2019/05/30	5	42.94	23	42.93	43.10	-18	9,951	-0.18%
2019/05/29	4	41.79	1	42.00	42.00	3	9,912	0.03%
2019/05/28	19	41.19	2	41.35	41.00	17	10,025	0.17%
2019/05/27	0	0.00	2	43.05	43.05	-2	9,964	-0.02%
2019/05/24	7	42.84	10.2	42.79	42.95	-3.2	9,945	-0.03%
2019/05/23	5	42.73	10	42.24	42.70	-5	9,844	-0.05%
2019/05/22	2	42.80	13	42.72	42.70	-11	9,671	-0.11%
2019/05/21	1	41.15	4	41.43	41.70	-3	9,494	-0.03%
2019/05/20	7	40.89	1.6	41.16	40.55	5.4	9,346	0.06%
2019/05/17	1	40.50	1	40.20	40.15	0	9,186	0.00%
2019/05/16	18	40.67	19	41.21	40.45	-1	9,115	-0.01%
2019/05/15	10	40.59	46	40.56	41.25	-36	9,035	-0.40%
2019/05/14	3	38.70	13	39.30	39.20	-10	8,733	-0.11%
2019/05/13	0	0.00	41.5	38.68	38.95	-41.5	8,592	-0.48%
2019/05/09	11	36.81	12	36.62	36.55	-1	8,403	-0.01%
2019/05/07	0	0.00	2	37.40	37.35	-2	8,319	-0.02%
2019/05/06	0	0.00	12	37.40	37.40	-12	8,304	-0.14%
2019/05/03	0	0.00	1	37.40	37.50	-1	8,291	-0.01%
2019/05/02	1	37.60	0	0.00	37.40	1	8,298	0.01%
2019/04/30	0	0.00	2	37.50	37.60	-2	8,309	-0.02%
2019/04/25	0	0.00	2	37.50	37.50	-2	8,360	-0.02%
2019/04/24	1	37.40	0	0.00	37.50	1	8,339	0.01%
2019/04/23	7	37.12	5	37.25	37.25	2	8,386	0.02%
2019/04/22	11	37.80	23.5	37.69	37.55	-12.5	8,312	-0.15%
2019/04/19	4	37.10	18	36.88	37.00	-14	8,162	-0.17%
2019/04/18	10	36.00	4	36.08	36.00	6	7,989	0.08%
2019/04/16	1	35.50	30.4	35.32	35.60	-29.4	7,872	-0.37%
2019/04/15	0	35.20	8	35.17	35.15	-8	7,838	-0.10%
2019/04/12	9	34.97	1	35.05	35.10	8	7,876	0.10%
2019/04/11	23	35.09	0	0.00	35.10	23	7,864	0.29%
2019/04/10	0	0.00	0.6	35.60	35.60	-0.6	7,800	-0.01%
2019/04/09	0	0.00	0.4	35.70	35.70	-0.4	7,859	0.00%
2019/04/08	0	0.00	1	35.65	35.70	-1	7,903	-0.01%
2019/04/03	1	35.50	0	0.00	35.45	1	7,876	0.01%
2019/04/02	9	35.17	2	35.63	35.85	7	7,927	0.09%
2019/04/01	6	35.45	1	35.85	35.45	5	7,849	0.06%
2019/03/29	0	0.00	15	35.80	36.00	-15	7,748	-0.19%
2019/03/28	0	0.00	4	35.55	35.60	-4	7,759	-0.05%
2019/03/26	0	0.00	2	35.13	35.20	-2	7,808	-0.03%
2019/03/25	6	34.55	0	0.00	34.90	6	7,861	0.08%
2019/03/22	10	34.80	15	34.80	35.05	-5	7,862	-0.06%
2019/03/21	37	35.10	10	35.29	35.05	27	7,814	0.35%
2019/03/20	0	0.00	24	35.77	35.85	-24	7,682	-0.31%
2019/03/19	0	0.00	5	35.10	35.10	-5	7,597	-0.07%
2019/03/18	0	0.00	5	35.00	34.95	-5	7,669	-0.07%
2019/03/15	1	34.50	5	34.96	34.90	-4	7,686	-0.05%
2019/03/14	0	0.00	20	34.45	34.55	-20	7,577	-0.26%
2019/03/12	0	0.00	13	34.63	34.65	-13	7,684	-0.17%
2019/03/11	0.2	34.35	5	34.35	34.35	-4.9	7,725	-0.06%
2019/03/08	6	34.00	15	34.25	34.35	-9	7,967	-0.11%
2019/03/07	1	34.80	2	34.83	34.75	-1	8,439	-0.01%
2019/03/06	11	34.83	13	34.87	35.00	-2	8,428	-0.02%
2019/03/05	7	34.18	43	33.98	34.45	-36	8,237	-0.44%
2019/03/04	2	33.20	6	33.31	33.25	-4	8,038	-0.05%
2019/02/27	23	32.28	34	32.90	33.00	-11	8,031	-0.14%
2019/02/26	15	32.23	38	32.29	32.20	-23	7,790	-0.30%
2019/02/25	6	31.01	14	30.99	31.00	-8	7,650	-0.10%
2019/02/22	0.2	31.00	2	30.85	31.00	-1.8	7,732	-0.02%
2019/02/18	1	31.05	0	0.00	31.05	1	8,213	0.01%
2019/02/15	0	0.00	30	31.08	31.10	-30	8,357	-0.36%
2019/02/14	30	31.13	115	31.03	31.05	-85	8,407	-1.01%	大賣/
2019/02/13	0	0.00	1	30.75	30.70	-1	8,372	-0.01%
2019/02/12	50	30.70	5	30.60	30.60	45	8,326	0.54%
2019/02/11	22	30.92	0	0.00	30.90	22	8,344	0.26%
2019/01/30	0	0.00	11	31.11	31.15	-11	8,698	-0.13%
2019/01/29	5	30.95	25	31.00	31.00	-20	8,605	-0.23%
2019/01/28	5	30.85	0	0.00	30.95	5	8,594	0.06%
2019/01/25	7	30.78	0	0.00	30.85	7	8,675	0.08%
2019/01/24	2	30.80	40	30.85	30.90	-38	8,783	-0.43%
2019/01/23	20	30.83	11	30.80	30.80	9	8,901	0.10%
2019/01/22	15	30.70	0	0.00	30.90	15	9,289	0.16%
2019/01/21	0	0.00	11	31.05	30.95	-11	9,736	-0.11%
2019/01/17	24	30.79	0	0.00	30.85	24	10,072	0.24%
2019/01/16	6	30.85	3	30.95	30.90	3	10,165	0.03%
2019/01/15	9	31.00	11	30.93	31.05	-2	10,457	-0.02%
2019/01/14	0	0.00	8	30.65	30.65	-8	10,422	-0.08%
2019/01/10	0	0.00	16	30.78	30.85	-16	10,842	-0.15%
2019/01/09	14	30.86	4	30.85	30.80	10	10,863	0.09%
2019/01/08	1	30.50	0	0.00	30.50	1	10,876	0.01%
2019/01/07	0	0.00	7	30.65	30.65	-7	10,963	-0.06%
2019/01/04	7	29.92	1	29.95	30.40	6	11,084	0.05%
2019/01/03	1	30.00	2	30.15	30.20	-1	11,275	-0.01%
2019/01/02	2	30.60	0	0.00	30.20	2	11,309	0.02%
2018/12/28	3	30.63	22	30.52	30.55	-19	11,396	-0.17%
2018/12/26	12	29.68	1	29.70	29.60	11	11,643	0.09%
2018/12/25	24	29.93	41	30.15	29.90	-17	11,699	-0.15%
2018/12/21	4	30.59	0	0.00	30.70	4	12,358	0.03%
2018/12/19	2	30.65	1	30.70	30.75	1	12,609	0.01%
2018/12/18	1	30.70	0	0.00	30.70	1	12,853	0.01%
2018/12/17	1	30.75	0	0.00	30.65	1	12,869	0.01%
2018/12/14	0	0.00	1	30.75	30.75	-1	12,925	-0.01%
2018/12/13	2	30.75	0	0.00	30.85	2	12,911	0.02%
2018/12/12	4	30.44	1	30.35	30.35	3	12,868	0.02%
2018/12/11	13	30.41	1	30.50	30.15	12	12,726	0.09%
2018/12/10	42	30.39	0	0.00	30.15	42	12,583	0.33%
2018/12/07	51	30.60	0	0.00	30.55	51	12,512	0.41%
2018/12/06	6	30.60	1	30.60	30.55	5	12,552	0.04%
2018/12/05	21	30.89	2	31.13	31.00	19	12,475	0.15%
2018/12/04	1	31.30	0	0.00	31.35	1	12,369	0.01%
2018/12/03	1	31.30	25	31.50	31.45	-24	12,293	-0.20%
2018/11/30	13	31.08	7	32.11	30.90	6	12,015	0.05%
2018/11/29	15	31.03	2	30.50	30.85	13	11,377	0.11%
2018/11/28	4	30.89	0	0.00	31.10	4	11,210	0.04%
2018/11/27	18	30.88	1	30.90	30.85	17	11,055	0.15%
2018/11/26	15	31.22	10	31.25	31.20	5	10,979	0.05%
2018/11/23	0	0.00	1	31.80	31.85	-1	10,832	-0.01%
2018/11/22	19	31.78	2	31.80	31.70	17	10,775	0.16%
2018/11/21	11	32.84	6	32.73	32.60	5	10,602	0.05%
2018/11/20	0	0.00	1	33.00	33.10	-1	10,498	-0.01%
2018/11/19	16	33.11	10	33.05	32.85	6	10,461	0.06%
2018/11/16	1	32.40	15	32.42	32.55	-14	10,410	-0.13%
2018/11/15	7	31.87	27	32.07	31.90	-20	10,355	-0.19%
2018/11/14	1	31.90	13	31.98	32.00	-12	10,300	-0.12%
2018/11/13	6	31.35	5	31.40	31.30	1	10,161	0.01%
2018/11/12	2	31.35	88	31.54	31.35	-86	10,092	-0.85%
2018/11/08	0	0.00	1	30.95	30.95	-1	10,009	-0.01%
2018/11/07	36	31.45	46	31.73	31.15	-10	9,901	-0.10%
2018/11/05	2	30.35	28	30.51	30.55	-26	9,609	-0.27%
2018/11/02	28	30.39	7	30.67	30.55	21	9,579	0.22%
2018/11/01	0	0.00	5	30.25	30.00	-5	9,521	-0.05%
2018/10/31	13	30.46	24	30.66	30.70	-11	9,368	-0.12%
2018/10/30	3	30.22	7	30.56	30.35	-4	9,227	-0.04%
2018/10/29	13	30.19	124	30.41	30.90	-111	8,839	-1.26%	大賣/鉅額交易
2018/10/26	2	29.48	4.6	29.83	29.50	-2.6	8,379	-0.03%
2018/10/25	1	28.85	0	0.00	28.85	1	8,182	0.01%
2018/10/24	5	29.00	5	29.25	29.25	0	8,066	0.00%
2018/10/23	1	29.50	7	29.92	29.05	-6	8,025	-0.07%
2018/10/19	1	29.65	4	29.35	29.05	-3	7,663	-0.04%
2018/10/18	8	29.11	26	29.21	29.60	-18	7,530	-0.24%
2018/10/17	0	0.00	1	28.30	27.70	-1	7,206	-0.01%
2018/10/16	1	27.00	2	27.43	27.85	-1	7,181	-0.01%
2018/10/15	4	27.45	5	27.75	27.40	-1	7,120	-0.01%
2018/10/12	1	27.70	13	28.05	28.40	-12	7,056	-0.17%
2018/10/11	15	27.32	1	27.15	27.05	14	6,948	0.20%
2018/10/08	11	28.20	0	0.00	28.55	11	6,735	0.16%
2018/10/05	6	28.17	1	27.80	28.35	5	6,666	0.08%
2018/10/04	54	28.95	4	29.43	28.95	50	6,444	0.78%
2018/10/03	6.5	29.81	6	29.95	29.80	0.5	6,320	0.01%
2018/10/02	55	29.51	0	0.00	29.50	55	6,271	0.88%
2018/10/01	0	0.00	17	30.36	30.25	-17	6,159	-0.28%
2018/09/28	6	29.79	116	29.93	29.90	-110	6,166	-1.78%	大賣/鉅額交易
2018/09/27	0	0.00	58	28.70	29.00	-58	6,027	-0.96%
2018/09/26	1	27.90	7	28.29	28.55	-6	5,961	-0.10%
2018/09/25	44	27.81	46.2	27.89	28.05	-2.2	5,714	-0.04%
2018/09/21	1	26.85	28	26.91	26.95	-27	5,414	-0.50%
2018/09/20	0	0.00	11	26.42	26.50	-11	5,337	-0.21%
2018/09/19	0	0.00	23	26.15	26.15	-23	5,234	-0.44%
2018/09/18	0	0.00	6	26.05	26.10	-6	5,183	-0.12%
2018/09/13	0	0.00	1	25.90	25.85	-1	5,079	-0.02%
2018/09/12	5	25.50	0	0.00	25.75	5	5,054	0.10%
2018/09/11	5	25.45	0	0.00	25.50	5	4,969	0.10%
2018/09/10	0	0.00	1	25.55	25.50	-1	4,982	-0.02%
2018/09/07	2	25.50	0	0.00	25.55	2	4,997	0.04%
2018/08/31	0	0.00	0.6	25.80	25.90	-0.6	4,769	-0.01%
2018/08/30	1	25.65	0.4	25.65	25.65	0.6	4,694	0.01%
2018/08/28	0	0.00	3	26.00	26.00	-3	4,641	-0.06%
2018/08/27	0	0.00	10	26.05	26.15	-10	4,598	-0.22%
2018/08/24	0	0.00	2	26.15	26.15	-2	4,600	-0.04%
2018/08/23	1	26.10	2	25.88	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	13	25.87	26.00	-13	4,732	-0.27%
2018/08/21	0	0.00	6.2	25.35	25.50	-6.2	4,563	-0.14%
2018/08/20	0	0.00	10	25.15	25.20	-10	4,507	-0.22%
2018/08/17	0	0.00	1	25.15	25.15	-1	4,531	-0.02%
2018/08/16	2	25.05	0	0.00	25.00	2	4,539	0.04%
2018/08/15	5	25.25	0	0.00	25.20	5	4,524	0.11%
2018/08/14	10	25.30	1	25.20	25.25	9	4,492	0.20%
2018/08/13	1	25.15	14	25.39	25.10	-13	4,479	-0.29%
2018/08/10	0	0.00	1	25.25	25.25	-1	4,372	-0.02%
2018/08/03	0	0.00	27	24.63	24.70	-27	4,394	-0.61%
2018/08/02	6	24.70	0	0.00	24.65	6	4,364	0.14%
2018/08/01	0	0.00	0.6	24.65	24.60	-0.6	4,348	-0.01%
2018/07/31	4	24.53	141	24.49	24.85	-137	4,281	-3.20%	大賣/鉅額交易
2018/07/30	5	25.00	331	25.07	25.10	-326	4,176	-7.81%	大賣/鉅額交易
2018/07/27	0	0.00	4	25.00	25.00	-4	4,077	-0.10%
2018/07/26	0	0.00	30	25.00	25.00	-30	4,053	-0.74%
2018/07/24	0	0.00	110.6	25.10	25.10	-110.6	4,032	-2.74%	大賣/鉅額交易
2018/07/23	0	0.00	7	25.09	25.10	-7	4,031	-0.17%
2018/07/19	0	0.00	524	25.12	25.05	-524	3,958	-13.24%	大賣/鉅額交易
2018/07/18	31	25.24	2	25.30	25.10	29	3,933	0.74%
2018/07/17	1	24.90	543	25.10	25.15	-542	3,878	-13.97%	大賣/鉅額交易
2018/07/16	0	0.00	433	24.72	24.80	-433	3,760	-11.51%	大賣/鉅額交易
2018/07/13	0	0.00	5	24.45	24.50	-5	3,724	-0.13%
2018/07/12	0	0.00	5	24.40	24.35	-5	3,683	-0.14%
2018/07/11	0	0.00	5	24.40	24.30	-5	3,710	-0.13%
2018/07/10	3	24.40	32	24.40	24.45	-29	3,628	-0.80%
2018/07/06	0	0.00	9	24.37	24.30	-9	3,494	-0.26%
2018/07/05	6	24.25	4	24.20	24.30	2	3,275	0.06%
2018/07/04	0	0.00	2	24.00	24.05	-2	3,025	-0.07%
2018/06/28	0	0.00	1	23.35	23.70	-1	2,828	-0.04%
2018/06/22	0	0.00	50	23.60	23.50	-50	2,797	-1.79%
2018/06/19	0	0.00	0.2	23.50	23.40	-0.2	2,793	-0.01%
2018/06/04	1	23.65	12	23.86	23.90	-11	2,749	-0.40%
2018/06/01	1	23.30	0	0.00	23.55	1	2,739	0.04%
2018/05/25	0	0.00	2	24.00	23.95	-2	2,352	-0.09%
2018/05/24	0	0.00	4	24.00	23.95	-4	2,299	-0.17%
2018/05/23	0	0.00	40	23.70	23.75	-40	2,277	-1.76%
2018/05/22	0	0.00	6	23.75	23.70	-6	2,266	-0.26%
2018/05/18	1	23.50	0	0.00	23.50	1	2,279	0.04%
2018/05/15	1	23.40	4	23.53	23.40	-3	2,352	-0.13%
2018/05/14	0	0.00	2	23.10	23.35	-2	2,391	-0.08%
2018/05/07	0	0.00	5	22.40	22.40	-5	2,311	-0.22%
2018/05/04	0	0.00	1	22.45	22.45	-1	2,326	-0.04%
2018/05/03	1	22.50	0	0.00	22.50	1	2,346	0.04%
2018/05/02	3	22.80	0	0.00	22.85	3	2,357	0.13%
2018/04/26	0	0.00	1	22.65	22.50	-1	2,311	-0.04%
2018/04/24	2	22.50	0	0.00	22.55	2	2,338	0.09%
2018/04/20	2	23.00	0	0.00	23.05	2	2,366	0.08%
2018/04/19	0	0.00	10	23.10	23.10	-10	2,375	-0.42%
2018/04/18	0	0.00	4	23.23	23.00	-4	2,395	-0.17%
2018/04/17	2	23.00	4	23.14	23.20	-2	2,387	-0.08%
2018/04/13	1	22.90	2	22.85	22.85	-1	2,343	-0.04%
2018/04/12	0	0.00	15	22.66	22.85	-15	2,341	-0.64%
2018/04/02	0	0.00	56	22.39	22.40	-56	2,376	-2.36%
2018/03/30	0	0.00	2	22.48	22.60	-2	2,416	-0.08%
2018/03/28	5	22.55	0	0.00	22.45	5	2,376	0.21%
2018/03/23	2	22.50	0	0.00	22.45	2	2,363	0.08%
2018/03/22	1	22.75	0	0.00	22.75	1	2,341	0.04%
2018/03/19	0	0.00	32.8	22.86	22.85	-32.8	2,367	-1.39%
2018/03/15	1	22.85	0	0.00	22.75	1	2,348	0.04%
2018/03/09	0	0.00	0.6	22.50	22.45	-0.6	2,366	-0.02%
2018/03/07	0	0.00	20	22.35	22.35	-20	2,374	-0.84%
2018/03/06	0	0.00	10	22.35	22.25	-10	2,385	-0.42%
2018/03/05	0	0.00	14	22.45	22.20	-14	2,487	-0.56%
2018/03/02	1	22.45	0	0.00	22.55	1	2,467	0.04%
2018/03/01	65	22.79	0	0.00	22.65	65	2,456	2.65%
2018/02/26	0	0.00	20	22.70	22.65	-20	2,444	-0.82%
2018/02/22	2	22.50	0	0.00	22.70	2	2,508	0.08%
2018/02/21	0	0.00	7	22.46	22.65	-7	2,568	-0.27%
2018/02/12	4.5	21.90	2	21.88	21.85	2.5	2,607	0.09%
2018/02/09	8	21.68	2	21.65	21.85	6	2,588	0.23%
2018/02/08	1	22.30	0	0.00	22.30	1	2,595	0.04%
2018/02/06	8	22.59	58	22.68	22.35	-50	2,537	-1.97%
2018/02/05	1	23.35	0.5	23.50	23.30	0.5	2,425	0.02%
2018/01/31	2	23.50	0	0.00	23.85	2	2,504	0.08%
2018/01/29	1	23.80	0	0.00	23.85	1	2,496	0.04%
2018/01/25	0	0.00	2	23.85	23.85	-2	2,472	-0.08%
2018/01/18	1	23.95	2	23.95	23.95	-1	2,466	-0.04%
2018/01/17	13.5	23.97	10	23.90	24.00	3.5	2,446	0.14%
2018/01/15	2	23.73	0	0.00	23.80	2	2,548	0.08%
2018/01/12	13	23.75	0	0.00	23.75	13	2,540	0.51%
2018/01/11	3	23.72	0	0.00	23.70	3	2,519	0.12%
2018/01/10	1	23.70	10	23.75	23.80	-9	2,517	-0.36%
2018/01/05	1	23.65	0	0.00	23.65	1	2,586	0.04%
2018/01/04	0.2	24.00	10	23.60	23.70	-9.8	2,605	-0.38%
2018/01/03	0	0.00	2	23.70	23.70	-2	2,689	-0.07%
2018/01/02	0	0.00	2	23.75	23.65	-2	2,722	-0.07%