正文 (4906)-元大-蘆洲中正券商分點個股進出

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

正文

(4906)

可現股當沖

股價
37.00
漲跌
▼1.00
漲幅
-2.63%
成交量
19,760張
產業
上市通信網路類股
597人加入追蹤

立即追蹤
本地時間:14:30

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

正文 (4906)籌碼相關－元大-蘆洲中正券商分點個股進出

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-蘆洲中正券商分點個股進出
元大-蘆洲中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	31	37.84	38	37.53	37.00	-7	6,649	-0.11%
2024/05/30	8.3	38.25	25	38.32	38.00	-16.8	7,831	-0.21%
2024/05/29	11	38.20	4	38.13	38.00	7	8,025	0.09%
2024/05/28	18	37.51	40	38.03	37.95	-22	7,758	-0.28%
2024/05/27	32	37.23	65	37.19	37.35	-33	7,378	-0.45%
2024/05/24	1	35.45	4.1	35.54	35.35	-3.1	6,845	-0.04%
2024/05/23	11	35.00	0	0.00	35.00	11	6,842	0.16%
2024/05/22	6.1	35.90	23	36.02	35.40	-16.9	6,864	-0.25%
2024/05/21	4	35.04	13	34.98	35.20	-9	6,687	-0.13%
2024/05/20	23	35.21	38.1	35.22	35.50	-15.1	6,642	-0.23%
2024/05/17	7	33.94	0	0.00	34.10	7	6,333	0.11%
2024/05/16	2	33.95	0	0.00	34.15	2	6,340	0.03%
2024/05/13	0	0.00	1	33.85	33.90	-1	6,420	-0.02%
2024/05/09	12	33.70	0	0.00	33.30	12	6,780	0.18%
2024/05/08	0	0.00	5	33.65	33.75	-5	6,787	-0.07%
2024/05/07	11	33.00	0	0.00	33.15	11	6,815	0.16%
2024/05/06	0	0.00	0.1	33.50	33.55	-0.1	6,878	0.00%
2024/05/03	1	33.35	10	33.55	33.30	-9	6,909	-0.13%
2024/04/30	0	0.00	13	33.38	33.25	-13	7,018	-0.19%
2024/04/29	1	33.10	0	0.00	33.25	1	7,071	0.01%
2024/04/25	2	32.75	0	0.00	32.50	2	7,275	0.03%
2024/04/24	4	32.85	1	32.90	33.00	3	7,337	0.04%
2024/04/23	1	32.30	2	32.53	32.55	-1	7,404	-0.01%
2024/04/22	2	32.13	2	32.05	32.25	0	7,631	0.00%
2024/04/19	2	32.60	4	32.73	32.20	-2	7,766	-0.03%
2024/04/18	5	32.80	0	0.00	33.15	5	7,725	0.06%
2024/04/16	26.1	33.03	0	0.00	32.70	26.1	7,740	0.34%
2024/04/15	1	34.15	1	34.20	34.10	0	7,693	0.00%
2024/04/12	1	34.45	1	34.80	34.55	0	7,674	0.00%
2024/04/11	2	34.43	0	0.00	34.65	2	7,676	0.03%
2024/04/10	5	34.69	17	34.66	34.70	-12	7,709	-0.16%
2024/04/09	5.8	34.26	1	34.45	34.05	4.8	7,659	0.06%
2024/04/08	1	33.95	0	0.00	34.05	1	7,608	0.01%
2024/04/03	13	33.90	0	0.00	33.95	13	7,608	0.17%
2024/04/02	1	34.60	1	34.05	34.10	0	7,621	0.00%
2024/03/29	3	34.03	4	34.01	34.10	-1	7,575	-0.01%
2024/03/28	0.2	34.50	0	0.00	34.20	0.2	7,639	0.00%
2024/03/27	15	34.59	0	0.00	34.40	15	7,680	0.20%
2024/03/26	18	34.40	0	0.00	34.40	18	7,678	0.23%
2024/03/25	1	35.30	1	35.15	35.30	0	7,627	0.00%
2024/03/22	6	35.15	13	35.33	35.10	-7	7,653	-0.09%
2024/03/21	4	34.84	2	34.80	34.80	2	7,663	0.03%
2024/03/20	5	35.25	4	35.10	34.90	1	7,731	0.01%
2024/03/19	5	34.95	1	35.05	35.00	4	7,974	0.05%
2024/03/18	21	34.71	2	34.98	35.10	19	8,333	0.23%
2024/03/15	6	34.58	5	34.33	34.30	1	8,602	0.01%
2024/03/14	4	34.84	1	35.30	34.90	3	8,679	0.03%
2024/03/13	2	36.00	0	0.00	35.65	2	8,912	0.02%
2024/03/12	5	36.22	3	36.15	36.15	2	8,880	0.02%
2024/03/11	1	36.17	0	0.00	36.15	1	8,786	0.01%
2024/03/08	9	36.62	10	35.93	35.95	-1	8,713	-0.01%
2024/03/07	70	37.19	10	37.26	36.80	60	8,577	0.70%
2024/03/06	18	38.49	35	38.18	38.35	-17	8,253	-0.21%
2024/03/05	262.1	39.96	248	40.08	39.50	14.1	7,969	0.18%	大買/大賣/
2024/03/04	39	37.65	64.3	37.92	38.70	-25.3	6,493	-0.39%
2024/03/01	8	35.25	5	35.25	35.20	3	5,983	0.05%
2024/02/29	5	35.40	1	35.35	35.40	4	5,991	0.07%
2024/02/27	0	0.00	2	35.25	35.25	-2	5,974	-0.03%
2024/02/26	0	0.00	3	36.07	36.00	-3	5,965	-0.05%
2024/02/23	10	36.40	7	35.85	35.90	3	5,955	0.05%
2024/02/22	5	36.31	20	36.50	36.35	-15	6,002	-0.25%
2024/02/21	0	0.00	14	36.18	36.05	-14	5,965	-0.23%
2024/02/20	12	35.79	8	35.86	35.65	4	5,938	0.07%
2024/02/19	2	35.75	0	0.00	35.95	2	5,940	0.03%
2024/02/16	11	35.75	0	0.00	35.65	11	5,922	0.19%
2024/02/05	0	0.00	2	35.10	35.10	-2	5,887	-0.03%
2024/02/02	14.3	36.52	4	36.25	36.00	10.3	5,862	0.18%
2024/02/01	1	36.30	5	36.26	36.20	-4	5,732	-0.07%
2024/01/31	2	35.58	2	35.45	35.60	0	5,626	0.00%
2024/01/30	9	35.50	6	35.53	35.75	3	5,649	0.05%
2024/01/29	2	35.70	32	35.70	35.80	-30	5,636	-0.53%
2024/01/26	9	35.11	2	35.10	35.00	7	5,682	0.12%
2024/01/25	2	35.55	5	35.60	35.60	-3	5,729	-0.05%
2024/01/24	17	35.99	8	35.84	35.80	9	5,703	0.16%
2024/01/23	2	35.98	1	35.90	35.90	1	5,671	0.02%
2024/01/22	8	35.96	5	35.97	35.85	3	5,625	0.05%
2024/01/19	18	34.67	0	0.00	34.80	18	5,467	0.33%
2024/01/18	0	0.00	12	35.09	35.20	-12	5,445	-0.22%
2024/01/17	2	35.20	66.1	35.40	35.35	-64.1	5,398	-1.19%
2024/01/16	66	36.06	22	35.67	36.00	44	5,340	0.82%
2024/01/15	2	34.90	2	34.75	35.00	0	5,112	0.00%
2024/01/09	4	33.24	0	0.00	33.25	4	5,131	0.08%
2024/01/05	14	33.76	0	0.00	33.65	14	5,213	0.27%
2024/01/04	12	33.92	9	33.79	33.85	3	5,268	0.06%
2024/01/03	12	34.09	16	34.27	34.15	-4	5,289	-0.08%
2023/12/28	12	34.78	0.2	35.10	34.80	11.8	5,364	0.22%
2023/12/27	5	34.50	0	0.00	34.55	5	5,396	0.09%
2023/12/25	7.2	34.81	2.3	34.75	34.60	4.9	5,548	0.09%
2023/12/22	1.3	35.74	2	35.33	35.55	-0.7	5,530	-0.01%
2023/12/21	2	35.60	0	0.00	35.60	2	5,535	0.04%
2023/12/19	2	35.60	2	35.70	35.60	0	5,672	0.00%
2023/12/18	31	36.54	7	36.01	35.80	24	5,740	0.42%
2023/12/15	5	36.30	3	36.22	36.20	2	5,810	0.03%
2023/12/14	8	36.97	41	36.98	36.90	-33	5,830	-0.57%
2023/12/13	11.1	36.44	31	36.45	36.35	-19.9	5,593	-0.36%
2023/12/12	27	35.19	64.1	35.43	35.75	-37.1	5,399	-0.69%
2023/12/11	8	34.53	1	34.35	34.30	7	5,452	0.13%
2023/12/08	21	35.65	20.2	35.23	35.70	0.8	5,430	0.02%
2023/12/07	4	34.45	3.4	34.53	34.50	0.6	5,303	0.01%
2023/12/06	10	34.21	0	0.00	34.15	10	5,386	0.19%
2023/12/04	11	34.32	3	34.47	34.25	8	5,826	0.14%
2023/11/30	3	34.00	20	34.11	34.05	-17	6,330	-0.27%
2023/11/29	6	34.22	0	0.00	34.20	6	6,567	0.09%
2023/11/28	10	33.80	5	34.35	34.40	5	6,905	0.07%
2023/11/27	2	33.88	1	34.10	33.55	1	7,100	0.01%
2023/11/24	12	34.10	12	34.13	34.10	0	7,301	0.00%
2023/11/22	3.2	34.38	6	34.45	34.65	-2.8	8,732	-0.03%
2023/11/21	15.4	34.91	8	34.78	34.60	7.4	9,605	0.08%
2023/11/20	0	0.00	15	33.95	34.30	-15	9,947	-0.15%
2023/11/17	0	0.00	1	33.55	33.45	-1	10,412	-0.01%
2023/11/16	2	33.30	10	33.25	33.40	-8	10,727	-0.07%
2023/11/14	0	0.00	10	32.90	33.15	-10	11,272	-0.09%
2023/11/10	12	32.58	0	0.00	32.70	12	11,360	0.11%
2023/11/09	11	33.10	1	33.74	32.90	10	11,392	0.09%
2023/11/08	0	0.00	80	33.20	33.30	-80	11,367	-0.70%
2023/11/07	21	33.49	1	33.45	33.45	20	11,416	0.18%
2023/11/06	8	33.80	0	0.00	33.90	8	11,542	0.07%
2023/11/03	116	34.50	35	34.75	34.25	81	11,956	0.68%	大買/
2023/11/02	9	33.77	22	33.71	33.85	-13	11,934	-0.11%
2023/10/31	35	32.84	10	33.80	32.60	25	12,232	0.20%
2023/10/27	0	0.00	2	33.05	33.15	-2	12,454	-0.02%
2023/10/26	13	33.21	0	0.00	33.05	13	12,636	0.10%
2023/10/25	3	34.02	0	0.00	33.70	3	12,669	0.02%
2023/10/24	10	34.00	10	34.00	34.00	0	12,726	0.00%
2023/10/20	21	33.33	0	0.00	33.40	21	12,926	0.16%
2023/10/18	0	0.00	1	33.45	33.45	-1	13,018	-0.01%
2023/10/17	4	34.45	1	34.00	33.85	3	13,017	0.02%
2023/10/16	2	34.50	1	34.55	34.60	1	13,098	0.01%
2023/10/13	4	35.48	0	0.00	35.35	4	13,160	0.03%
2023/10/12	15	35.78	2	35.90	35.90	13	13,254	0.10%
2023/10/11	1	36.00	3	36.20	36.00	-2	13,271	-0.02%
2023/10/06	10	36.80	2	37.13	36.70	8	13,344	0.06%
2023/10/05	7	37.34	10	37.20	37.00	-3	13,382	-0.02%
2023/10/04	6	36.52	1	36.75	36.60	5	13,391	0.04%
2023/10/03	5	37.42	10	37.15	37.15	-5	13,538	-0.04%
2023/10/02	15	37.84	11.2	37.54	37.85	3.8	13,683	0.03%
2023/09/28	2	36.45	0	0.00	36.45	2	13,866	0.01%
2023/09/27	15	36.49	0.1	36.65	36.70	15	14,035	0.11%
2023/09/26	21	37.66	3	37.52	37.25	18	14,314	0.13%
2023/09/25	0	0.00	43.2	37.45	37.60	-43.2	14,810	-0.29%
2023/09/22	0.1	35.65	2	35.90	36.05	-1.9	15,164	-0.01%
2023/09/21	24	35.69	1	35.80	35.65	23	15,371	0.15%
2023/09/20	21	36.67	22	36.68	36.60	-1	15,626	-0.01%
2023/09/19	14	37.60	11	38.10	37.35	3	15,530	0.02%
2023/09/18	21	37.41	13	37.08	37.10	8	15,394	0.05%
2023/09/15	20	37.39	62	37.27	37.05	-42	15,333	-0.27%
2023/09/14	58	38.22	39	38.25	38.05	19	15,132	0.13%
2023/09/13	47	37.32	77	37.47	37.70	-30	14,807	-0.20%
2023/09/12	5	37.51	87	37.48	37.45	-82	14,717	-0.56%
2023/09/11	3.1	36.17	18	36.27	36.25	-14.9	14,568	-0.10%
2023/09/08	13	36.50	21	36.80	37.00	-8	14,723	-0.05%
2023/09/07	52	37.19	1	36.85	37.05	51	14,692	0.35%
2023/09/06	39	37.92	92	37.78	37.95	-53	14,398	-0.37%
2023/09/05	77	36.47	7	36.68	36.50	70	13,995	0.50%
2023/09/04	26	36.14	8	36.31	36.20	18	13,935	0.13%
2023/09/01	31	37.41	14	37.29	37.05	17	13,756	0.12%
2023/08/31	53	36.95	4	37.25	37.30	49	13,628	0.36%
2023/08/30	10	36.68	44	36.62	36.95	-34	13,760	-0.25%
2023/08/29	11	36.47	6	35.84	36.25	5	13,590	0.04%
2023/08/28	205.4	37.03	64.1	37.38	35.90	141.3	13,326	1.06%	大買/鉅額交易
2023/08/25	117.2	38.06	103.1	37.28	37.50	14.1	12,166	0.12%	大買/大賣/
2023/08/24	126	36.01	49	36.05	35.40	77	11,315	0.68%	大買/
2023/08/23	32.1	35.44	34	35.28	35.55	-1.9	10,998	-0.02%
2023/08/22	9	34.72	3	34.12	34.30	6	10,496	0.06%
2023/08/21	15	34.68	15	34.50	34.50	0	10,182	0.00%
2023/08/18	0	0.00	8	33.48	32.95	-8	9,725	-0.08%
2023/08/17	6	33.53	4	33.55	33.65	2	9,639	0.02%
2023/08/16	2	32.73	20	32.95	33.05	-18	9,566	-0.19%
2023/08/15	2	33.25	2	33.20	33.25	0	9,564	0.00%
2023/08/14	0	0.00	1	32.60	32.65	-1	9,629	-0.01%
2023/08/11	2	32.85	4	33.05	32.65	-2	9,575	-0.02%
2023/08/10	4	33.46	2	33.50	33.35	2	9,491	0.02%
2023/08/09	17	34.24	42	34.04	33.55	-25	9,344	-0.27%
2023/08/08	1	33.45	6	33.08	33.15	-5	8,915	-0.06%
2023/08/07	2	33.00	3	33.05	33.45	-1	8,858	-0.01%
2023/08/04	7	32.73	5	32.73	32.90	2	8,737	0.02%
2023/08/02	4	31.88	1	31.95	31.40	3	8,557	0.04%
2023/08/01	2	32.40	0	0.00	32.05	2	8,426	0.02%
2023/07/31	19	32.72	25	32.11	32.10	-6	8,343	-0.07%
2023/07/28	0	0.00	3	31.60	31.50	-3	8,268	-0.04%
2023/07/27	4	32.00	0	0.00	31.80	4	8,260	0.05%
2023/07/26	2	31.60	3	31.70	31.35	-1	8,211	-0.01%
2023/07/25	5	32.06	0	0.00	31.90	5	8,170	0.06%
2023/07/21	0	0.00	2	31.40	31.40	-2	7,964	-0.03%
2023/07/19	1	32.20	2	32.65	31.60	-1	7,881	-0.01%
2023/07/18	9	32.80	5.5	32.82	32.25	3.6	7,838	0.05%
2023/07/17	7	33.39	4	33.24	33.35	3	7,735	0.04%
2023/07/14	6	32.95	13	32.80	32.75	-7	7,654	-0.09%
2023/07/13	6	33.03	1	32.70	32.55	5	7,621	0.07%
2023/07/11	3.1	32.30	3.2	32.35	32.40	-0.1	7,560	0.00%
2023/07/10	13.1	32.98	24	32.83	32.80	-10.9	7,535	-0.14%
2023/07/07	3	33.73	15	33.37	33.55	-12	7,398	-0.16%
2023/07/06	36	33.82	11	33.89	33.65	25	7,318	0.34%
2023/07/05	15	33.54	16	33.44	33.15	-1	6,999	-0.01%
2023/07/04	10.1	33.20	4	33.33	33.40	6.1	6,832	0.09%
2023/07/03	28.2	33.93	25.3	34.24	34.45	2.9	6,528	0.04%
2023/06/30	10.2	32.68	32.1	32.74	33.05	-21.9	5,960	-0.37%
2023/06/29	11	31.80	14	31.66	31.50	-3	5,502	-0.05%
2023/06/28	19	31.63	28	30.91	31.25	-9	5,288	-0.17%
2023/06/27	26	30.01	0	0.00	29.80	26	4,964	0.52%
2023/06/21	2	30.35	19	30.27	30.25	-17	5,082	-0.33%
2023/06/19	11	30.09	1	30.05	30.05	10	5,111	0.20%
2023/06/16	5	30.50	0	0.00	30.50	5	5,096	0.10%
2023/06/15	11	30.91	2	31.00	30.90	9	5,072	0.18%
2023/06/14	16	31.19	9	30.85	31.40	7	4,996	0.14%
2023/06/13	9	31.42	1	31.35	31.50	8	4,718	0.17%
2023/06/12	6	31.38	20	31.93	31.30	-14	4,671	-0.30%
2023/06/09	1	31.40	0.1	31.60	31.80	0.9	4,657	0.02%
2023/06/08	9	31.31	5	31.19	31.15	4	4,632	0.09%
2023/06/07	10	31.59	2	31.65	31.65	8	4,632	0.17%
2023/06/06	14.1	32.45	10	32.48	32.00	4.1	4,564	0.09%
2023/06/05	22	32.83	12	32.84	33.45	10	4,354	0.23%
2023/06/02	5	31.32	1	31.50	31.55	4	4,016	0.10%
2023/06/01	22	31.59	0	0.00	31.60	22	3,984	0.55%
2023/05/31	3	31.43	3	31.57	31.40	0	3,966	0.00%
2023/05/30	1	31.40	0	0.00	31.15	1	3,928	0.03%
2023/05/29	7	31.26	2	31.13	31.40	5	3,868	0.13%
2023/05/26	0	0.00	1	30.70	30.30	-1	3,712	-0.03%
2023/05/25	0	0.00	1	30.65	30.50	-1	3,701	-0.03%
2023/05/24	0	0.00	1	30.65	30.65	-1	3,684	-0.03%
2023/05/23	0	0.00	2	30.50	30.65	-2	3,670	-0.05%
2023/05/22	0	0.00	1	30.50	30.50	-1	3,637	-0.03%
2023/05/19	0	0.00	6	29.92	30.05	-6	3,618	-0.17%
2023/05/18	12	30.30	14	30.09	30.40	-2	3,581	-0.06%
2023/05/15	2	29.90	0	0.00	29.75	2	3,397	0.06%
2023/05/10	0	0.00	16	30.49	30.25	-16	3,319	-0.48%
2023/05/09	2	29.70	0	0.00	29.90	2	3,249	0.06%
2023/05/08	2	29.45	0	0.00	29.50	2	3,230	0.06%
2023/05/05	0	0.00	1	29.40	29.40	-1	3,221	-0.03%
2023/05/04	7	29.67	1	29.75	29.65	6	3,183	0.19%
2023/05/03	3	31.15	2	30.98	30.80	1	3,100	0.03%
2023/04/28	7	31.11	1	30.90	31.00	6	3,047	0.20%
2023/04/27	1	31.00	0	0.00	30.95	1	3,025	0.03%
2023/04/25	1	31.95	1	31.10	30.80	0	2,993	0.00%
2023/04/24	1	31.35	0	0.00	31.50	1	2,948	0.03%
2023/04/21	3	30.88	16	31.03	30.80	-13	2,923	-0.44%
2023/04/20	4	32.24	4.1	32.59	32.10	-0.1	2,812	0.00%
2023/04/19	13	32.56	13	32.51	32.50	0	2,764	0.00%
2023/04/18	5	32.13	35	32.01	32.25	-30	2,692	-1.11%
2023/04/17	22	32.29	1	32.45	32.35	21	2,630	0.80%
2023/04/14	7	31.84	0	0.00	31.65	7	2,536	0.28%
2023/04/13	9	31.52	6	31.85	31.60	3	2,479	0.12%
2023/04/12	5	31.34	3	31.35	31.80	2	2,441	0.08%
2023/04/11	17	31.58	16	31.77	31.35	1	2,377	0.04%
2023/04/10	1	30.55	2.1	30.60	30.65	-1.1	2,219	-0.05%
2023/04/07	3	31.30	0	0.00	31.30	3	2,166	0.14%
2023/04/06	0	0.00	0.3	31.35	31.40	-0.3	2,130	-0.02%
2023/03/31	16	30.86	12	30.88	30.90	4	2,069	0.19%
2023/03/30	8	30.88	7.3	30.92	30.85	0.7	2,026	0.03%
2023/03/29	0	0.00	4	30.60	30.50	-4	1,954	-0.20%
2023/03/28	6	30.32	0	0.00	30.25	6	1,916	0.31%
2023/03/27	3	30.20	0	30.35	30.20	3	1,860	0.16%
2023/03/24	0	0.00	3	29.63	29.85	-3	1,797	-0.17%
2023/03/23	2	29.38	1	29.40	29.45	1	1,721	0.06%
2023/03/22	3	29.05	0	0.00	29.30	3	1,695	0.18%
2023/03/20	0	0.00	1	29.20	29.15	-1	1,639	-0.06%
2023/03/17	0	0.00	12	28.41	28.40	-12	1,656	-0.72%
2023/03/16	10	28.17	0	0.00	28.00	10	1,636	0.61%
2023/03/15	2	28.83	2	29.05	28.65	0	1,612	0.00%
2023/03/14	0	0.00	13	28.64	28.75	-13	1,571	-0.83%
2023/03/13	2	28.15	19	28.15	28.25	-17	1,521	-1.12%
2023/03/10	11	28.39	1.1	28.55	28.50	9.9	1,517	0.65%
2023/03/09	5	28.39	0	0.00	28.25	5	1,486	0.34%
2023/03/08	3	28.30	3	28.65	28.65	0	1,476	0.00%
2023/03/07	1	28.55	0	0.00	28.45	1	1,491	0.07%
2023/03/06	0	0.00	5	28.35	28.35	-5	1,459	-0.34%
2023/03/03	0	0.00	4	28.10	28.10	-4	1,447	-0.28%
2023/02/24	4	27.71	0	0.00	27.70	4	1,587	0.25%
2023/02/23	0	0.00	9	27.80	27.80	-9	1,601	-0.56%
2023/02/22	0	0.00	5	27.68	27.75	-5	1,610	-0.31%
2023/02/16	2	27.75	0	0.00	27.75	2	1,677	0.12%
2023/02/10	3	27.67	7	27.66	27.55	-4	1,908	-0.21%
2023/02/08	1	27.95	0	0.00	28.00	1	1,903	0.05%
2023/02/07	20	28.05	0	0.00	28.05	20	1,897	1.05%
2023/02/03	4	28.10	0	0.00	28.00	4	1,882	0.21%
2023/02/01	5	27.96	1	27.80	27.95	4	1,856	0.22%
2023/01/31	1	27.50	3	27.45	27.60	-2	1,815	-0.11%
2023/01/30	0	0.00	3	27.20	27.20	-3	1,819	-0.16%
2023/01/13	2	27.15	0	0.00	26.85	2	1,860	0.11%
2023/01/11	0	0.00	6	27.59	27.60	-6	1,877	-0.32%
2023/01/04	1	27.80	33	28.08	28.00	-32	2,002	-1.60%
2022/12/26	0	0.00	7	27.33	27.35	-7	2,216	-0.32%
2022/12/22	2	27.35	2	27.35	27.30	0	2,303	0.00%
2022/12/20	1	27.20	1	27.40	26.75	0	2,501	0.00%
2022/12/16	1	27.55	0	0.00	27.55	1	2,883	0.03%
2022/12/15	0.1	28.20	0	0.00	28.10	0.1	3,731	0.00%
2022/12/09	1	28.60	2	28.90	28.60	-1	3,901	-0.03%
2022/12/07	8	28.04	6	28.00	28.00	2	3,876	0.05%
2022/12/02	0	0.00	10	28.80	28.75	-10	4,012	-0.25%
2022/11/29	0	0.00	1	28.75	28.80	-1	4,494	-0.02%
2022/11/25	1	28.00	1	28.15	28.00	0	4,605	0.00%
2022/11/24	0	0.00	1.1	28.65	28.40	-1.1	4,640	-0.02%
2022/11/23	1	28.60	2	28.63	28.60	-1	4,647	-0.02%
2022/11/22	0	0.00	2	28.85	28.75	-2	4,647	-0.04%
2022/11/21	0	0.00	0	28.20	28.15	0	4,669	0.00%
2022/11/17	1	28.10	4	28.25	28.15	-3	4,766	-0.06%
2022/11/15	3	27.80	10	27.94	27.95	-7	4,927	-0.14%
2022/11/11	26	27.84	27	27.77	27.75	-1	5,232	-0.02%
2022/11/10	16	28.08	5	27.98	27.80	11	5,229	0.21%
2022/11/08	2	27.50	5	27.45	27.60	-3	5,145	-0.06%
2022/11/04	4	26.59	6	26.64	26.70	-2	5,118	-0.04%
2022/11/03	0	0.00	1	26.70	26.55	-1	5,138	-0.02%
2022/11/02	5	26.58	4	26.66	26.75	1	5,167	0.02%
2022/11/01	1	26.30	1	26.45	26.40	0	5,223	0.00%
2022/10/31	5	26.01	5	26.15	26.15	0	5,274	0.00%
2022/10/28	10	25.86	10	25.75	25.70	0	5,298	0.00%
2022/10/27	2	25.83	2	26.00	26.30	0	5,324	0.00%
2022/10/26	10	25.72	10	25.88	25.65	0	5,352	0.00%
2022/10/25	24	26.44	24	26.29	26.05	0	5,343	0.00%
2022/10/24	3	26.93	3	27.08	26.70	0	5,366	0.00%
2022/10/21	5.1	26.70	5	26.67	26.60	0.1	5,405	0.00%
2022/10/20	1	26.80	1	26.95	27.65	0	5,439	0.00%
2022/10/18	0	0.00	3	27.57	27.45	-3	5,496	-0.05%
2022/10/17	2	27.05	5	27.10	27.15	-3	5,502	-0.05%
2022/10/13	3	27.73	2	26.50	26.50	1	5,516	0.02%
2022/10/12	10.1	27.65	0	0.00	27.85	10.1	5,529	0.18%
2022/10/11	1	28.15	0.1	27.80	27.85	1	5,552	0.02%
2022/10/05	1	28.25	6	28.07	28.10	-5	5,670	-0.09%
2022/10/04	7	27.85	0	0.00	27.95	7	5,623	0.12%
2022/10/03	1	26.75	1	26.95	27.10	0	5,647	0.00%
2022/09/29	2	26.65	2	26.50	26.75	0	5,829	0.00%
2022/09/28	25	26.37	19	26.06	26.05	6	5,836	0.10%
2022/09/27	18.3	26.93	16	27.08	27.60	2.3	5,759	0.04%
2022/09/26	15	27.91	22.2	27.45	27.50	-7.2	5,709	-0.13%
2022/09/23	7.1	29.92	12	29.59	29.30	-5	5,662	-0.09%
2022/09/22	38	32.53	27	31.94	30.40	11	5,462	0.20%
2022/09/21	5	31.29	1	30.45	31.05	4	4,633	0.09%
2022/09/20	4	30.03	1	30.20	30.00	3	4,514	0.07%
2022/09/19	0	0.00	3	30.15	30.10	-3	4,559	-0.07%
2022/09/15	0	0.00	2	30.95	30.85	-2	4,632	-0.04%
2022/09/13	1	31.80	2	31.15	31.10	-1	4,764	-0.02%
2022/09/12	2	31.90	3	32.10	31.95	-1	4,767	-0.02%
2022/09/07	10	31.60	1	31.65	31.65	9	4,920	0.18%
2022/09/06	2	31.70	3	31.70	31.55	-1	5,563	-0.02%
2022/09/05	6	32.71	21	33.00	32.25	-15	5,576	-0.27%
2022/09/02	2	31.85	4	32.16	31.95	-2	5,255	-0.04%
2022/09/01	0	0.00	1.1	31.98	31.85	-1.1	5,214	-0.02%
2022/08/31	1	31.65	0	0.00	31.70	1	5,184	0.02%
2022/08/30	0	0.00	5	31.60	31.45	-5	5,187	-0.10%
2022/08/29	1	31.30	1	31.20	31.30	0	5,267	0.00%
2022/08/26	1	31.80	2	31.65	31.70	-1	5,373	-0.02%
2022/08/24	2	31.30	1	31.15	31.10	1	5,343	0.02%
2022/08/23	0	0.00	7	31.11	31.50	-7	5,328	-0.13%
2022/08/22	1	31.05	2	31.13	31.10	-1	5,227	-0.02%
2022/08/19	0	0.00	49	31.13	31.10	-49	5,150	-0.95%
2022/08/18	12	30.24	7	30.11	30.25	5	4,994	0.10%
2022/08/15	4	29.14	0	0.00	29.20	4	4,859	0.08%
2022/08/12	0	0.00	2	29.15	29.15	-2	4,912	-0.04%
2022/08/09	5	29.00	0	0.00	29.35	5	4,915	0.10%
2022/08/08	3	28.80	3	28.90	28.90	0	4,904	0.00%
2022/08/05	4	29.39	4	29.28	29.15	0	4,875	0.00%
2022/08/02	1	30.00	1	29.60	29.65	0	4,845	0.00%
2022/07/29	0	0.00	1	30.45	30.25	-1	4,926	-0.02%
2022/07/27	4	30.28	1	30.70	30.70	3	4,935	0.06%
2022/07/26	0	0.00	15	30.10	30.10	-15	4,931	-0.30%
2022/07/25	0	0.00	1	30.40	30.30	-1	4,995	-0.02%
2022/07/22	0	0.00	1	30.10	30.00	-1	4,991	-0.02%
2022/07/21	0	0.00	10	30.10	30.30	-10	5,032	-0.20%
2022/07/19	0	0.00	17	30.41	30.40	-17	5,114	-0.33%
2022/07/15	2	30.25	0	0.00	30.35	2	5,455	0.04%
2022/07/14	0	0.00	3	29.52	30.15	-3	5,444	-0.06%
2022/07/13	3	29.53	0	0.00	29.25	3	5,385	0.06%
2022/07/12	1	29.00	0	0.00	29.00	1	5,397	0.02%
2022/07/08	4	29.30	1	29.30	29.30	3	5,411	0.06%
2022/07/07	20	27.00	0	0.00	27.85	20	5,260	0.38%
2022/07/06	1	26.45	0	0.00	26.30	1	5,281	0.02%
2022/07/05	1	26.75	0	0.00	26.85	1	5,355	0.02%
2022/07/04	1	26.25	23	26.01	26.10	-22	5,427	-0.41%
2022/07/01	20	27.50	0	0.00	27.10	20	5,576	0.36%
2022/06/30	5	29.43	2.1	29.01	29.00	2.9	5,657	0.05%
2022/06/29	1	30.15	9	29.80	30.00	-8	5,752	-0.14%
2022/06/28	3	30.63	0	0.00	30.55	3	5,889	0.05%
2022/06/27	6	30.93	0	0.00	30.95	6	5,961	0.10%
2022/06/23	1	31.25	2	30.60	30.65	-1	6,109	-0.02%
2022/06/22	2	30.78	2	30.80	30.80	0	6,324	0.00%
2022/06/21	2	30.70	3	30.32	30.65	-1	6,295	-0.02%
2022/06/20	13	29.43	1	29.70	29.25	12	6,334	0.19%
2022/06/17	2	30.40	1	30.25	30.25	1	6,421	0.02%
2022/06/16	2	31.33	5	31.28	30.55	-3	6,429	-0.05%
2022/06/15	36	32.48	52	32.71	31.10	-16	6,541	-0.24%
2022/06/14	1	31.60	0	0.00	31.50	1	5,909	0.02%
2022/06/13	0	0.00	3.4	30.94	31.00	-3.4	5,796	-0.06%
2022/06/10	0.5	31.35	1	31.25	31.35	-0.5	5,799	-0.01%
2022/06/09	3	31.18	0	0.00	31.30	3	5,766	0.05%
2022/06/07	4	31.40	11	31.23	31.20	-7	5,757	-0.12%
2022/06/06	2	30.80	6	31.10	31.05	-4	5,689	-0.07%
2022/06/02	5.5	30.05	5	30.05	30.20	0.5	5,660	0.01%
2022/05/31	1	29.15	1	29.20	29.15	0	5,750	0.00%
2022/05/27	1	28.40	1	28.60	28.45	0	5,857	0.00%
2022/05/26	1	28.35	0	0.00	28.30	1	5,932	0.02%
2022/05/25	1	28.75	0	0.00	28.75	1	6,010	0.02%
2022/05/24	1	29.25	0	0.00	28.95	1	6,142	0.02%
2022/05/23	0	0.00	10	29.36	29.20	-10	6,233	-0.16%
2022/05/19	0	0.00	6	28.68	29.15	-6	6,613	-0.09%
2022/05/18	0	0.00	6	28.95	29.00	-6	7,061	-0.08%
2022/05/16	0	0.00	1.3	29.22	29.30	-1.3	7,409	-0.02%
2022/05/09	0	0.00	3.2	28.51	28.20	-3.2	8,037	-0.04%
2022/05/06	7	29.40	0	0.00	29.45	7	8,404	0.08%
2022/05/05	3	30.17	3	30.25	29.80	0	8,969	0.00%
2022/05/04	6	29.71	0	0.00	29.75	6	9,179	0.07%
2022/05/03	2.1	30.00	0	0.00	29.80	2.1	9,301	0.02%
2022/04/29	5.1	30.97	5	31.06	30.55	0.1	9,289	0.00%
2022/04/28	0	0.00	1	30.80	30.65	-1	9,246	-0.01%
2022/04/26	1	29.90	1	30.20	30.10	0	9,351	0.00%
2022/04/25	3	30.28	0	0.00	30.05	3	9,469	0.03%
2022/04/22	13	31.57	2	31.55	31.55	11	9,499	0.12%
2022/04/21	17	31.88	4	31.68	31.85	13	9,446	0.14%
2022/04/18	2.3	29.92	2	30.10	30.00	0.3	9,149	0.00%
2022/04/15	7	30.10	0	0.00	30.00	7	9,124	0.08%
2022/04/14	0	0.00	1	30.45	30.35	-1	9,132	-0.01%
2022/04/13	7.3	30.80	0	0.00	30.85	7.3	9,138	0.08%
2022/04/12	3	30.98	3	31.05	30.95	0	9,159	0.00%
2022/04/11	0	0.00	5	31.52	31.60	-5	9,186	-0.05%
2022/04/08	7	33.09	0	0.00	32.70	7	9,265	0.08%
2022/04/07	6	33.16	8.1	32.90	32.40	-2.1	9,523	-0.02%
2022/04/06	7.1	33.44	2	33.50	33.75	5.1	9,491	0.05%
2022/04/01	7	33.20	6	33.37	33.30	1	9,924	0.01%
2022/03/31	2	32.80	3	32.90	33.00	-1	10,327	-0.01%
2022/03/30	2	32.85	12	32.72	32.60	-10	10,185	-0.10%
2022/03/29	0	0.00	4	32.75	32.60	-4	10,126	-0.04%
2022/03/28	10	32.20	5	32.45	32.45	5	10,036	0.05%
2022/03/25	2	32.20	20	32.57	32.20	-18	9,981	-0.18%
2022/03/24	3	32.15	4.1	32.05	31.85	-1.1	9,841	-0.01%
2022/03/23	2	31.93	13	31.75	31.90	-11	9,949	-0.11%
2022/03/22	10	31.69	10	31.65	32.00	0	10,247	0.00%
2022/03/21	3	31.03	7	31.17	31.20	-4	10,407	-0.04%
2022/03/18	13	30.87	8	30.76	30.85	5	10,359	0.05%
2022/03/17	1	29.80	0	0.00	29.80	1	10,138	0.01%
2022/03/16	2	28.90	3	29.02	28.95	-1	10,389	-0.01%
2022/03/11	30	29.40	0	0.00	29.45	30	10,706	0.28%
2022/03/10	2	29.90	0	0.00	29.90	2	10,718	0.02%
2022/03/09	2	29.15	4	29.26	29.50	-2	10,676	-0.02%
2022/03/07	7	30.05	0	0.00	30.00	7	10,564	0.07%
2022/03/04	3	32.20	18	31.71	31.50	-15	10,458	-0.14%
2022/03/03	4	32.10	2	32.00	32.05	2	10,361	0.02%
2022/03/02	4	31.83	7	31.77	31.80	-3	10,324	-0.03%
2022/03/01	1	32.20	10	32.08	32.25	-9	10,259	-0.09%
2022/02/25	1	32.20	2	31.93	31.95	-1	10,188	-0.01%
2022/02/24	6	31.63	7	31.91	31.55	-1	10,140	-0.01%
2022/02/23	13	32.16	1	32.00	32.20	12	10,039	0.12%
2022/02/22	16	31.83	2	32.33	31.85	14	10,012	0.14%
2022/02/21	37	32.64	17	32.91	33.00	20	9,946	0.20%
2022/02/18	6	32.89	29	32.67	33.10	-23	10,211	-0.23%
2022/02/17	7	32.04	6	32.24	31.95	1	10,036	0.01%
2022/02/16	1	31.45	4	31.35	31.30	-3	9,751	-0.03%
2022/02/14	1	30.80	6	30.94	30.95	-5	9,705	-0.05%
2022/02/11	0	0.00	1	31.15	31.15	-1	9,663	-0.01%
2022/02/10	8.8	31.33	8	31.28	31.15	0.8	9,600	0.01%
2022/02/09	9.1	32.66	5.9	32.55	32.65	3.2	9,261	0.03%
2022/02/08	28	33.04	29	32.66	32.60	-1	9,108	-0.01%
2022/02/07	28.4	32.58	21	32.43	32.60	7.4	8,730	0.08%
2022/01/26	12	30.35	35	31.07	31.00	-23	8,149	-0.28%
2022/01/25	22	30.88	13	30.25	30.10	9	7,974	0.11%
2022/01/24	0	0.00	1	29.60	30.45	-1	7,858	-0.01%
2022/01/21	2	30.55	9	30.52	30.45	-7	7,872	-0.09%
2022/01/20	3	30.72	4	30.80	30.80	-1	7,963	-0.01%
2022/01/19	3	30.42	2	30.40	30.55	1	8,241	0.01%
2022/01/18	2	30.03	0	0.00	29.95	2	8,136	0.02%
2022/01/14	21	28.80	0	0.00	28.80	21	7,850	0.27%
2022/01/12	1	29.55	0	0.00	29.40	1	7,811	0.01%
2022/01/10	0	0.00	5	30.55	30.75	-5	7,689	-0.07%
2022/01/07	7	30.69	57	31.35	30.55	-50	7,667	-0.65%
2022/01/06	12	30.98	4	30.83	31.40	8	7,594	0.11%
2022/01/05	14	31.67	1	32.10	31.40	13	7,529	0.17%
2022/01/04	3	31.73	3	31.63	31.65	0	7,477	0.00%
2022/01/03	10	32.57	6	32.58	32.10	4	7,389	0.05%
2021/12/30	3	32.38	8	32.51	32.30	-5	7,195	-0.07%
2021/12/29	6	31.63	13	31.85	31.85	-7	6,836	-0.10%
2021/12/28	103	32.23	103	31.59	31.20	0	6,683	0.00%	大買/大賣/
2021/12/27	6	31.23	14	31.11	31.50	-8	6,090	-0.13%
2021/12/24	3	29.78	1	29.90	29.90	2	5,566	0.04%
2021/12/23	3	29.88	22	29.83	29.75	-19	5,555	-0.34%
2021/12/22	8	29.68	5	29.66	29.65	3	5,532	0.05%
2021/12/21	3	29.55	3	29.72	29.75	0	5,510	0.00%
2021/12/20	28	30.36	10	30.11	30.10	18	5,459	0.33%
2021/12/17	3	29.93	1	30.35	29.95	2	5,372	0.04%
2021/12/16	27	30.44	84	30.52	30.60	-57	5,231	-1.09%
2021/12/15	11	29.81	5.4	30.02	30.30	5.6	4,845	0.12%
2021/12/14	0	0.00	4	28.64	28.50	-4	4,519	-0.09%
2021/12/13	1	28.95	3	28.87	28.70	-2	4,463	-0.04%
2021/12/10	16	29.61	2	29.28	29.20	14	4,412	0.32%
2021/12/09	25	29.15	11	28.92	29.50	14	4,100	0.34%
2021/12/08	2	28.53	1	28.55	28.50	1	3,915	0.03%
2021/12/07	25	28.69	12	28.71	28.70	13	3,874	0.34%
2021/12/06	0.1	27.45	0	0.00	28.20	0.1	3,713	0.00%
2021/12/03	0	0.00	2	27.70	27.70	-2	3,702	-0.05%
2021/12/02	1	27.25	0	0.00	27.25	1	3,734	0.03%
2021/12/01	0	0.00	1	27.55	27.60	-1	3,723	-0.03%
2021/11/29	1	26.50	0	0.00	27.05	1	3,714	0.03%
2021/11/26	0	0.00	3	27.10	27.10	-3	3,692	-0.08%
2021/11/25	2	27.95	0	0.00	27.75	2	3,671	0.05%
2021/11/23	3	27.93	4	28.01	27.65	-1	3,677	-0.03%
2021/11/22	11	28.72	0	0.00	28.25	11	3,665	0.30%
2021/11/18	4	29.10	11	29.08	28.85	-7	3,548	-0.20%
2021/11/17	26	29.71	8	29.89	30.00	18	3,389	0.53%
2021/11/16	0	0.00	4	29.04	29.00	-4	2,923	-0.14%
2021/11/15	3	27.83	2	28.00	28.05	1	2,646	0.04%
2021/11/12	3	28.22	3	28.20	28.05	0	2,645	0.00%
2021/11/11	1	28.05	0	0.00	27.95	1	2,625	0.04%
2021/11/10	10	27.90	2	27.90	27.90	8	2,619	0.31%
2021/11/09	1	27.70	1	27.75	27.75	0	2,609	0.00%
2021/11/08	2	28.00	2	28.00	27.80	0	2,615	0.00%
2021/11/05	1	27.80	23	27.85	27.90	-22	2,633	-0.84%
2021/11/04	0	0.00	5	27.80	27.85	-5	2,645	-0.19%
2021/11/03	0	0.00	1	27.40	27.50	-1	2,682	-0.04%
2021/11/02	23	27.28	0	0.00	27.25	23	2,696	0.85%
2021/11/01	2	27.73	0	0.00	27.90	2	2,702	0.07%
2021/10/29	3	27.40	1	27.60	27.40	2	2,719	0.07%
2021/10/28	4	27.85	4.5	28.08	28.10	-0.5	2,735	-0.02%
2021/10/27	8.5	27.87	14	27.69	28.65	-5.5	2,639	-0.21%
2021/10/26	1	26.20	0	0.00	26.15	1	2,335	0.04%
2021/10/25	0	0.00	1	25.90	26.05	-1	2,350	-0.04%
2021/10/22	0	0.00	2	25.70	25.60	-2	2,410	-0.08%
2021/10/21	2	25.35	0	0.00	25.95	2	2,475	0.08%
2021/10/14	1	25.60	0	0.00	25.60	1	3,030	0.03%
2021/10/12	1	25.70	0	0.00	25.70	1	3,137	0.03%
2021/10/04	1	25.95	4	25.55	25.35	-3	3,833	-0.08%
2021/10/01	2	26.00	0	0.00	26.00	2	3,847	0.05%
2021/09/29	1	26.10	0	0.00	26.35	1	3,874	0.03%
2021/09/28	1	26.00	0	0.00	26.10	1	3,897	0.03%
2021/09/27	3	26.18	0	0.00	26.20	3	3,969	0.08%
2021/09/24	0	0.00	3	26.65	26.20	-3	4,278	-0.07%
2021/09/22	3	25.75	0	0.00	25.50	3	4,368	0.07%
2021/09/16	0	0.00	20	25.25	25.30	-20	4,715	-0.42%
2021/09/15	1	25.45	0	0.00	25.35	1	4,742	0.02%
2021/09/14	0	0.00	4	25.60	25.65	-4	4,769	-0.08%
2021/09/13	2	25.50	0	25.60	25.55	2	4,779	0.04%
2021/09/10	0.6	25.50	20	25.35	25.35	-19.4	4,813	-0.40%
2021/09/09	1	24.25	0	0.00	25.25	1	4,840	0.02%
2021/09/08	11	24.70	0	0.00	24.65	11	4,840	0.23%
2021/09/07	2	25.33	10	25.35	25.25	-8	4,839	-0.17%
2021/09/06	5	26.12	0	0.00	25.85	5	4,817	0.10%
2021/09/02	0.4	26.70	0	0.00	26.10	0.4	4,894	0.01%
2021/08/31	0.1	26.50	0	0.00	26.45	0.1	4,878	0.00%
2021/08/27	3	26.30	0	0.00	26.30	3	4,888	0.06%
2021/08/25	1	26.30	0	0.00	26.30	1	4,845	0.02%
2021/08/24	10	26.00	2	25.98	25.90	8	4,841	0.17%
2021/08/23	0	0.00	10	26.10	26.30	-10	4,839	-0.21%
2021/08/20	6	25.75	0	0.00	25.75	6	4,853	0.12%
2021/08/19	0	0.00	10	26.20	26.10	-10	4,840	-0.21%
2021/08/18	1	26.70	0	0.00	26.70	1	4,837	0.02%
2021/08/16	1	26.25	0	0.00	26.15	1	4,841	0.02%
2021/08/12	1	27.50	0	0.00	27.65	1	4,811	0.02%
2021/08/10	1	27.75	1	27.75	27.65	0	4,856	0.00%
2021/08/09	5	28.55	12	28.80	28.40	-7	4,896	-0.14%
2021/08/06	11	29.95	0	0.00	30.15	11	4,847	0.23%
2021/08/05	17	30.39	3	30.55	29.85	14	4,892	0.29%
2021/08/04	7	30.94	0	0.00	30.55	7	4,982	0.14%
2021/08/03	14	32.89	6	32.79	32.85	8	4,997	0.16%
2021/08/02	2	32.75	35	32.65	32.75	-33	4,961	-0.67%
2021/07/30	34	32.99	0	0.00	32.80	34	4,976	0.68%
2021/07/29	7	33.94	5	33.65	33.65	2	4,945	0.04%
2021/07/28	3	33.60	2	33.28	33.60	1	4,943	0.02%
2021/07/27	11	34.38	17	34.23	34.15	-6	4,973	-0.12%
2021/07/26	11	34.34	3	34.47	34.45	8	5,017	0.16%
2021/07/23	55	34.59	9	34.64	34.60	46	5,000	0.92%
2021/07/22	1	33.40	20	33.80	33.70	-19	4,766	-0.40%
2021/07/21	15	32.49	0	0.00	32.30	15	4,734	0.32%
2021/07/20	2	33.25	20.1	33.55	33.10	-18.1	4,720	-0.38%
2021/07/19	38	34.01	0	0.00	33.80	38	4,716	0.81%
2021/07/16	8	33.81	2	34.25	34.30	6	4,840	0.12%
2021/07/15	8	34.33	4	33.95	33.95	4	4,860	0.08%
2021/07/14	9	34.07	5	34.34	34.30	4	4,878	0.08%
2021/07/13	3	33.92	7	33.65	33.40	-4	4,912	-0.08%
2021/07/12	11	34.59	23	34.68	34.35	-12	5,099	-0.24%
2021/07/09	1	33.70	1	33.75	33.75	0	5,007	0.00%
2021/07/08	0	0.00	5	33.15	33.10	-5	5,134	-0.10%
2021/07/07	1	32.85	0	0.00	32.95	1	5,359	0.02%
2021/07/06	0	0.00	6	33.00	33.00	-6	5,880	-0.10%
2021/07/05	19	32.92	19	32.92	33.00	0	6,207	0.00%
2021/07/02	1	32.70	1	33.00	32.80	0	6,566	0.00%
2021/07/01	13	34.07	2	33.25	33.25	11	6,693	0.16%
2021/06/30	0	0.00	11	32.26	33.00	-11	6,463	-0.17%
2021/06/28	17	33.09	23	33.02	33.20	-6	6,428	-0.09%
2021/06/25	0	0.00	8	31.73	31.85	-8	6,265	-0.13%
2021/06/24	11	31.20	1	31.00	31.25	10	6,285	0.16%
2021/06/21	1	30.25	1	30.20	30.15	0	6,542	0.00%
2021/06/18	7	30.89	0	0.00	30.65	7	6,620	0.11%
2021/06/17	0	0.00	1	30.70	30.80	-1	6,827	-0.01%
2021/06/10	3	30.73	0	0.00	30.85	3	7,261	0.04%
2021/06/09	5	30.10	10	30.05	30.00	-5	7,241	-0.07%
2021/06/08	0	0.00	4	30.00	29.95	-4	7,311	-0.05%
2021/06/07	0	0.00	20	30.00	29.85	-20	7,561	-0.26%
2021/06/04	1	30.00	11	30.00	29.95	-10	7,688	-0.13%
2021/06/01	0	0.00	1	30.30	30.25	-1	8,044	-0.01%
2021/05/31	8	29.99	6	30.00	30.05	2	8,111	0.02%
2021/05/28	0	0.00	6	29.58	29.80	-6	8,167	-0.07%
2021/05/26	0	0.00	3	29.22	29.30	-3	8,487	-0.04%
2021/05/25	1	29.25	0	0.00	29.00	1	8,526	0.01%
2021/05/24	3	28.58	0	0.00	29.00	3	8,556	0.04%
2021/05/21	2	28.85	0	0.00	28.75	2	8,767	0.02%
2021/05/20	0	0.00	1	28.80	28.40	-1	8,887	-0.01%
2021/05/19	1	28.50	0	0.00	28.75	1	8,966	0.01%
2021/05/18	2	26.95	8	27.88	28.60	-6	8,974	-0.07%
2021/05/14	1	28.50	0	0.00	27.90	1	8,903	0.01%
2021/05/13	5	27.60	0	0.00	27.60	5	8,870	0.06%
2021/05/12	1	29.00	20	30.01	28.15	-19	8,810	-0.22%
2021/05/11	17	30.36	2.1	31.04	30.70	15	8,661	0.17%
2021/05/10	5	32.13	0	0.00	32.20	5	8,595	0.06%
2021/05/07	6	32.62	1.1	32.09	32.80	5	8,598	0.06%
2021/05/06	7	31.94	0	0.00	31.55	7	8,552	0.08%
2021/05/05	20	31.88	0	0.00	31.50	20	8,546	0.23%
2021/05/04	6	31.91	1	32.00	31.95	5	8,551	0.06%
2021/05/03	21	33.34	2	34.55	33.10	19	8,504	0.22%
2021/04/29	1	34.55	7	34.61	34.55	-6	8,434	-0.07%
2021/04/28	0	0.00	1	35.00	34.90	-1	8,421	-0.01%
2021/04/26	0	0.00	11	35.00	35.00	-11	8,465	-0.13%
2021/04/23	0	0.00	6	34.44	34.70	-6	8,461	-0.07%
2021/04/22	3	35.40	0	0.00	34.35	3	8,508	0.04%
2021/04/21	7	35.16	2	35.20	35.15	5	8,401	0.06%
2021/04/20	6	35.43	3	35.53	35.50	3	8,360	0.04%
2021/04/19	10	35.95	18	36.10	35.80	-8	8,381	-0.10%
2021/04/16	6.1	36.52	13	36.42	36.40	-7	8,271	-0.08%
2021/04/15	9	36.03	5	36.00	35.50	4	8,043	0.05%
2021/04/14	7	34.91	55	34.56	34.95	-48	7,935	-0.60%
2021/04/13	30	35.67	2	35.48	35.35	28	8,112	0.35%
2021/04/12	40.1	36.52	14.3	36.63	36.30	25.8	8,481	0.30%
2021/04/09	32.2	35.12	35	35.44	35.75	-2.8	8,026	-0.03%
2021/04/08	10.1	34.85	13	34.79	34.75	-3	7,714	-0.04%
2021/04/07	9	33.01	17	33.04	33.50	-8	7,415	-0.11%
2021/04/06	0	0.00	5	32.64	32.70	-5	7,471	-0.07%
2021/04/01	5	32.34	9	32.30	32.50	-4	7,490	-0.05%
2021/03/31	7	32.06	17	32.00	32.15	-10	7,466	-0.13%
2021/03/30	10	32.12	24	32.12	32.15	-14	7,427	-0.19%
2021/03/29	14	32.41	1	32.45	32.55	13	7,353	0.18%
2021/03/26	15	32.82	0	0.00	32.55	15	7,299	0.21%
2021/03/25	41	32.62	0	0.00	32.65	41	7,110	0.58%
2021/03/24	39	32.79	12	32.80	32.90	27	7,130	0.38%
2021/03/23	1	32.40	0	0.00	32.50	1	7,143	0.01%
2021/03/22	10	32.96	55.1	32.76	33.10	-45.1	7,072	-0.64%
2021/03/19	2	32.45	7	32.74	33.10	-5	6,919	-0.07%
2021/03/18	56.1	32.44	0	0.00	32.30	56.1	6,776	0.83%
2021/03/17	0	0.00	2	31.90	31.75	-2	6,814	-0.03%
2021/03/16	1	31.70	4	31.85	31.45	-3	6,874	-0.04%
2021/03/15	8	31.58	3	31.55	31.55	5	6,885	0.07%
2021/03/12	2	31.83	1	31.75	31.85	1	6,983	0.01%
2021/03/11	15	32.07	4	31.98	32.00	11	7,013	0.16%
2021/03/09	0	0.00	3	30.83	31.15	-3	6,879	-0.04%
2021/03/08	3	31.38	0	0.00	30.95	3	6,870	0.04%
2021/03/05	0	0.00	3	31.22	31.20	-3	6,740	-0.04%
2021/03/04	10	31.10	0	0.00	31.05	10	6,719	0.15%
2021/03/02	2	31.65	1	31.80	30.80	1	6,706	0.01%
2021/02/26	0	0.00	2	31.10	31.00	-2	6,577	-0.03%
2021/02/25	11	30.69	2	31.00	30.60	9	6,565	0.14%
2021/02/23	7	31.16	2	30.85	31.00	5	6,618	0.08%
2021/02/22	9	30.71	0	0.00	30.75	9	6,583	0.14%
2021/02/19	3	30.10	4	30.10	30.05	-1	6,855	-0.01%
2021/02/18	7	29.47	0	0.00	29.40	7	6,968	0.10%
2021/02/17	10	28.80	3	28.55	28.85	7	7,301	0.10%
2021/02/05	10	28.20	0	0.00	28.05	10	7,608	0.13%
2021/02/03	0	0.00	2	28.25	28.00	-2	7,906	-0.03%
2021/02/02	1	27.80	0	0.00	27.80	1	8,023	0.01%
2021/02/01	1	27.50	10	27.63	27.75	-9	8,195	-0.11%
2021/01/29	2	28.00	2	28.15	28.15	0	8,357	0.00%
2021/01/28	0	0.00	2	27.80	27.75	-2	8,507	-0.02%
2021/01/27	3	27.95	1	28.10	28.00	2	8,800	0.02%
2021/01/25	0	0.00	3	28.15	28.10	-3	10,818	-0.03%
2021/01/22	1	27.95	0	0.00	28.05	1	10,897	0.01%
2021/01/21	0	0.00	1	28.00	27.90	-1	10,893	-0.01%
2021/01/20	3	28.43	0	0.00	28.30	3	10,967	0.03%
2021/01/19	2	29.70	1	29.20	29.30	1	10,903	0.01%
2021/01/15	1	29.30	13	29.41	29.05	-12	10,821	-0.11%
2021/01/14	0	0.00	2	29.93	30.00	-2	10,774	-0.02%
2021/01/13	1	29.55	1	29.70	29.60	0	10,786	0.00%
2021/01/12	1	29.55	1	29.65	29.50	0	10,775	0.00%
2021/01/11	2	30.20	6	30.12	30.15	-4	10,733	-0.04%
2021/01/08	1	30.10	1	30.10	30.15	0	10,704	0.00%
2021/01/07	3	30.30	4	30.50	30.25	-1	10,648	-0.01%
2021/01/06	31	31.14	44	30.61	30.55	-13	10,586	-0.12%
2021/01/05	24	32.16	34	31.97	32.50	-10	10,188	-0.10%
2021/01/04	11	30.76	0	0.00	30.70	11	9,599	0.11%
2020/12/31	0	0.00	35	30.49	30.45	-35	9,604	-0.36%
2020/12/30	18	30.65	5	30.80	30.55	13	9,554	0.14%
2020/12/29	12	30.45	28	31.00	30.85	-16	9,462	-0.17%
2020/12/28	0	0.00	24	30.04	30.30	-24	9,198	-0.26%
2020/12/25	30	29.55	1	29.70	29.65	29	9,099	0.32%
2020/12/24	12	29.45	2	29.75	29.35	10	9,071	0.11%
2020/12/23	0	0.00	1	28.85	29.35	-1	9,027	-0.01%
2020/12/21	0	0.00	2	29.45	29.45	-2	9,079	-0.02%
2020/12/18	0	0.00	2	29.60	29.65	-2	9,089	-0.02%
2020/12/17	2	29.35	9	29.07	29.40	-7	9,124	-0.08%
2020/12/16	1	29.20	0	0.00	28.95	1	9,109	0.01%
2020/12/15	14	28.74	0	0.00	28.70	14	9,413	0.15%
2020/12/11	10	29.48	41	29.76	29.25	-31	9,501	-0.33%
2020/12/10	15	30.59	19	30.48	30.10	-4	9,310	-0.04%
2020/12/09	5	30.37	8	30.54	30.55	-3	9,190	-0.03%
2020/12/08	15	30.81	19	30.78	30.50	-4	9,173	-0.04%
2020/12/07	10	30.60	2	30.55	30.60	8	9,050	0.09%
2020/12/04	4	30.48	0	0.00	30.50	4	9,006	0.04%
2020/12/03	10	30.50	31	30.71	30.35	-21	8,973	-0.23%
2020/12/02	6	30.06	10	30.10	30.10	-4	8,881	-0.05%
2020/12/01	16	30.31	1	30.45	30.40	15	8,891	0.17%
2020/11/30	4	30.20	13	30.33	30.20	-9	8,914	-0.10%
2020/11/27	2	30.15	0	0.00	30.15	2	8,957	0.02%
2020/11/26	15	29.90	5	29.95	29.95	10	8,987	0.11%
2020/11/25	2	29.75	5	29.56	29.90	-3	9,000	-0.03%
2020/11/24	8	30.23	8	30.22	29.80	0	8,959	0.00%
2020/11/23	7	30.17	3	30.13	30.20	4	8,953	0.04%
2020/11/20	2	30.30	4	30.15	30.10	-2	8,909	-0.02%
2020/11/19	6	30.24	11	30.28	29.95	-5	8,962	-0.06%
2020/11/18	18	30.83	22	30.78	30.50	-4	9,001	-0.04%
2020/11/17	7	30.77	1	30.70	30.65	6	9,020	0.07%
2020/11/16	62	30.61	10	30.68	30.85	52	9,131	0.57%
2020/11/13	8	29.66	7	29.86	30.25	1	8,925	0.01%
2020/11/12	12	29.46	14	29.09	28.95	-2	8,660	-0.02%
2020/11/11	16	29.10	6	29.50	29.65	10	8,567	0.12%
2020/11/10	2	29.15	0	0.00	29.05	2	8,443	0.02%
2020/11/09	2	29.50	3	29.48	29.30	-1	8,492	-0.01%
2020/11/06	4	29.10	3	29.00	29.00	1	8,475	0.01%
2020/11/05	2	28.83	4	28.51	28.50	-2	8,567	-0.02%
2020/11/04	0	0.00	9	28.76	28.85	-9	8,474	-0.11%
2020/11/03	52	30.41	21	30.48	29.20	31	8,350	0.37%
2020/11/02	11	30.28	29.6	30.40	30.50	-18.6	7,719	-0.24%
2020/10/30	2	28.18	11	28.04	27.75	-9	6,659	-0.14%
2020/10/29	1	27.00	0	0.00	27.60	1	6,636	0.02%
2020/10/28	1	27.70	1	27.85	27.55	0	6,670	0.00%
2020/10/26	0	0.00	0	27.20	27.50	0	6,536	0.00%
2020/10/22	1	27.70	2	27.78	27.55	-1	6,573	-0.02%
2020/10/21	5	27.80	0	0.00	27.85	5	6,609	0.08%
2020/10/20	12	27.30	10	27.10	27.50	2	6,581	0.03%
2020/10/19	1	27.10	3	27.28	27.30	-2	6,562	-0.03%
2020/10/16	1	26.95	0	0.00	26.75	1	6,554	0.02%
2020/10/15	0	0.00	4	26.90	27.10	-4	6,582	-0.06%
2020/10/14	0	0.00	1	27.10	27.10	-1	6,646	-0.02%
2020/10/13	0	0.00	1	27.00	27.25	-1	6,666	-0.01%
2020/10/08	2	27.00	1	26.85	27.05	1	6,641	0.02%
2020/10/05	0	0.00	1	25.80	25.70	-1	6,608	-0.02%
2020/09/25	1	25.50	1	25.50	25.25	0	6,946	0.00%
2020/09/23	1	26.60	0	0.00	26.65	1	6,916	0.01%
2020/09/22	3	26.92	0	0.00	26.80	3	6,990	0.04%
2020/09/21	1	27.65	10	27.45	27.70	-9	7,069	-0.13%
2020/09/18	2	27.65	32	28.14	27.55	-30	7,041	-0.43%
2020/09/17	3.5	27.93	0	0.00	28.10	3.5	6,712	0.05%
2020/09/16	15	27.72	25	27.67	27.85	-10	6,659	-0.15%
2020/09/14	0	0.00	4	26.90	27.15	-4	6,636	-0.06%
2020/09/11	0	0.00	25	26.80	26.55	-25	6,766	-0.37%
2020/09/10	15	27.55	0	0.00	27.25	15	6,718	0.22%
2020/09/09	1	27.20	2	27.45	27.35	-1	6,700	-0.01%
2020/09/08	11	26.90	2	27.30	27.30	9	6,638	0.14%
2020/09/07	1	26.85	52	27.40	26.80	-51	6,593	-0.77%
2020/09/04	0	0.00	32	27.15	27.20	-32	6,566	-0.49%
2020/09/03	29	28.17	20	27.90	27.80	9	6,495	0.14%
2020/09/02	1	27.70	52	28.20	28.20	-51	6,405	-0.80%
2020/08/31	14	27.84	0	0.00	27.75	14	6,232	0.22%
2020/08/27	5	27.52	12	28.10	27.30	-7	6,148	-0.11%
2020/08/26	0	0.00	7	27.86	27.70	-7	6,041	-0.12%
2020/08/25	2	27.65	3	27.90	27.60	-1	5,980	-0.02%
2020/08/24	8	27.70	3	27.78	28.15	5	5,854	0.09%
2020/08/21	21	28.14	20	27.90	27.85	1	5,652	0.02%
2020/08/20	5	26.15	3	27.57	26.65	2	5,236	0.04%
2020/08/19	0	0.00	10	27.66	27.30	-10	4,917	-0.20%
2020/08/18	6	27.25	3	27.22	27.20	3	4,736	0.06%
2020/08/17	12	26.72	0	0.00	26.80	12	4,657	0.26%
2020/08/14	3	26.83	5.2	26.89	26.80	-2.2	4,604	-0.05%
2020/08/13	24	27.40	18	27.40	27.10	6	4,536	0.13%
2020/08/12	19	26.91	17	27.35	27.65	2	4,356	0.05%
2020/08/11	85	26.94	23	26.95	26.75	62	4,191	1.48%
2020/08/10	0	0.00	4	26.33	26.45	-4	3,949	-0.10%
2020/08/07	2	26.60	9	26.15	26.50	-7	3,920	-0.18%
2020/08/06	6	26.19	6	25.98	25.90	0	3,811	0.00%
2020/08/05	3	25.05	0	0.00	25.10	3	3,491	0.09%
2020/08/04	3	25.12	3	25.55	25.15	0	3,478	0.00%
2020/08/03	3	24.90	0	0.00	24.90	3	3,466	0.09%
2020/07/24	0	0.00	2	24.50	24.50	-2	3,453	-0.06%
2020/07/22	10	25.21	1	24.90	24.85	9	3,440	0.26%
2020/07/20	2	24.40	1	24.75	24.65	1	3,384	0.03%
2020/07/17	3	24.03	0	0.00	23.40	3	3,312	0.09%
2020/07/16	1	24.20	3	24.65	24.35	-2	3,282	-0.06%
2020/07/15	3	24.35	0	0.00	24.10	3	3,271	0.09%
2020/07/13	0	24.80	0	0.00	25.00	0	3,281	0.00%
2020/07/10	0	0.00	1	24.60	24.60	-1	3,289	-0.03%
2020/07/09	7	24.80	1	25.05	24.90	6	3,389	0.18%
2020/07/08	0	24.70	4	24.70	24.80	-4	3,345	-0.12%
2020/07/07	14	24.50	4	24.83	24.40	10	3,289	0.30%
2020/07/06	3	24.95	4	25.25	25.15	-1	3,215	-0.03%
2020/07/03	4	24.01	6	24.17	24.25	-2	3,102	-0.06%
2020/07/02	4	24.14	32	24.12	24.20	-28	3,054	-0.92%
2020/07/01	0	0.00	6	24.23	24.30	-6	3,012	-0.20%
2020/06/30	12	23.93	40	23.94	24.10	-28	2,913	-0.96%
2020/06/29	7	22.24	3	22.70	22.70	4	2,777	0.14%
2020/06/24	1	22.60	5	22.45	22.40	-4	2,784	-0.14%
2020/06/22	4	22.70	10	22.60	22.45	-6	2,797	-0.21%
2020/06/18	7	22.48	0	0.00	22.20	7	2,710	0.26%
2020/06/17	1	21.75	0	0.00	21.75	1	2,571	0.04%
2020/06/15	0	0.00	8	20.85	20.85	-8	2,652	-0.30%
2020/06/10	0	0.00	5	21.60	21.70	-5	2,713	-0.18%
2020/06/09	2	21.85	0	0.00	21.75	2	2,779	0.07%
2020/06/08	1	22.30	0	0.00	22.30	1	2,861	0.03%
2020/06/05	0	0.00	5	22.30	22.50	-5	2,868	-0.17%
2020/06/04	0	0.00	3	21.93	22.00	-3	2,865	-0.10%
2020/06/03	0	0.00	3	22.00	22.00	-3	2,871	-0.10%
2020/06/01	3	21.85	0	0.00	21.85	3	2,847	0.11%
2020/05/28	4	21.80	0	0.00	21.60	4	2,841	0.14%
2020/05/27	0	0.00	10	21.50	21.50	-10	2,837	-0.35%
2020/05/26	2	21.50	0	0.00	21.25	2	2,854	0.07%
2020/05/22	18	21.30	0	0.00	21.20	18	2,867	0.63%
2020/05/15	10	21.05	0	0.00	21.10	10	2,984	0.34%
2020/05/14	1	22.00	3	22.00	21.65	-2	2,942	-0.07%
2020/05/13	7	22.00	45	22.24	22.35	-38	2,868	-1.32%
2020/05/11	17	21.79	11	21.71	21.75	6	2,836	0.21%
2020/05/08	9	22.06	4	21.74	21.80	5	2,809	0.18%
2020/05/07	0	0.00	3	21.15	21.15	-3	2,720	-0.11%
2020/05/06	1	20.70	0	0.00	20.70	1	2,704	0.04%
2020/05/05	30	20.91	1	20.85	20.85	29	2,714	1.07%
2020/05/04	5	21.05	1	20.50	21.05	4	2,673	0.15%
2020/04/30	1	20.80	0	0.00	20.80	1	2,632	0.04%
2020/04/28	0	0.00	4	20.60	20.65	-4	2,633	-0.15%
2020/04/24	4	20.34	0	0.00	20.30	4	2,674	0.15%
2020/04/23	0	0.00	3	20.20	20.10	-3	2,682	-0.11%
2020/04/22	3	19.80	0	0.00	19.70	3	2,710	0.11%
2020/04/21	10	19.86	0	0.00	19.65	10	2,710	0.37%
2020/04/17	0	0.00	10	20.05	20.05	-10	2,785	-0.36%
2020/04/16	1	20.30	0	0.00	20.00	1	2,780	0.04%
2020/04/15	10	20.30	3	20.10	20.05	7	2,762	0.25%
2020/04/14	10	20.40	10	20.41	20.50	0	2,747	0.00%
2020/04/13	3	19.90	10	20.41	20.45	-7	2,634	-0.27%
2020/04/08	3	20.05	0	0.00	19.85	3	2,645	0.11%
2020/04/07	0	0.00	4	19.55	19.45	-4	2,639	-0.15%
2020/04/06	4	19.38	0	0.00	19.50	4	2,639	0.15%
2020/03/31	0	0.00	3	19.30	18.95	-3	2,712	-0.11%
2020/03/30	3	18.65	3	18.50	19.00	0	2,699	0.00%
2020/03/27	10	18.00	0	0.00	18.00	10	2,696	0.37%
2020/03/26	3	18.20	0	0.00	18.25	3	2,705	0.11%
2020/03/25	6	18.38	2	18.40	18.25	4	2,704	0.15%
2020/03/24	8	17.18	7	17.19	17.45	1	2,694	0.04%
2020/03/23	1	15.90	1	15.40	16.00	0	2,739	0.00%
2020/03/20	0	0.00	8	16.25	16.25	-8	2,913	-0.27%
2020/03/19	10	14.85	0	0.00	14.80	10	2,906	0.34%
2020/03/18	1	17.05	0	0.00	16.35	1	2,846	0.04%
2020/03/13	0	0.00	10	19.57	19.95	-10	2,805	-0.36%
2020/03/12	10	22.80	0	0.00	21.70	10	2,722	0.37%
2020/03/10	3	22.25	0	0.00	22.85	3	2,596	0.12%
2020/03/09	5	22.85	0	0.00	22.60	5	2,576	0.19%
2020/03/05	0	0.00	1	23.80	23.70	-1	2,578	-0.04%
2020/03/03	4	23.55	6	23.55	23.45	-2	2,586	-0.08%
2020/03/02	0	0.00	1	22.30	23.20	-1	2,598	-0.04%
2020/02/26	3	23.50	0.1	23.60	23.60	2.9	2,581	0.11%
2020/02/25	0	0.00	4	23.30	23.60	-4	2,599	-0.15%
2020/02/24	6	23.70	0	0.00	23.50	6	2,608	0.23%
2020/02/21	5	23.95	3	23.95	23.95	2	2,614	0.08%
2020/02/20	5	24.15	6	23.85	23.85	-1	2,620	-0.04%
2020/02/18	0	0.00	5	23.15	23.20	-5	2,569	-0.19%
2020/02/17	3	22.92	0	0.00	23.00	3	2,572	0.12%
2020/02/14	4	23.08	0	0.00	23.05	4	2,578	0.16%
2020/02/13	25	23.29	1	23.15	23.15	24	2,572	0.93%
2020/02/10	0	0.00	7	22.10	22.35	-7	2,539	-0.28%
2020/02/06	0	0.00	3	23.25	23.30	-3	2,554	-0.12%
2020/02/03	2	22.33	15	21.75	22.40	-13	2,640	-0.49%
2020/01/31	0	0.00	2	23.65	23.75	-2	2,605	-0.08%
2020/01/30	3	24.15	5	23.80	23.55	-2	2,653	-0.08%
2020/01/20	0	0.00	6	25.65	25.65	-6	2,655	-0.23%
2020/01/17	3	25.65	5	25.70	25.65	-2	2,651	-0.08%
2020/01/16	10	25.35	0	0.00	25.80	10	2,635	0.38%
2020/01/15	4	25.35	0	0.00	25.10	4	2,593	0.15%
2020/01/14	6	25.18	0	0.00	25.35	6	2,601	0.23%
2020/01/13	3	25.20	3	25.05	25.20	0	2,573	0.00%
2020/01/10	10	24.30	0	0.00	24.65	10	2,532	0.39%
2020/01/07	3	24.55	0	0.00	24.60	3	2,553	0.12%
2020/01/06	0	0.00	0.2	25.15	25.10	-0.2	2,682	-0.01%
2020/01/03	10	25.48	2	25.65	25.25	8	2,679	0.30%
2020/01/02	2	25.85	0	0.00	25.65	2	2,668	0.07%
2019/12/27	0	0.00	4	26.00	26.00	-4	2,645	-0.15%
2019/12/26	0	0.00	3	26.20	26.10	-3	2,653	-0.11%
2019/12/24	1	25.50	0	0.00	25.85	1	2,640	0.04%
2019/12/23	3	25.55	0	0.00	25.50	3	2,682	0.11%
2019/12/19	2	25.73	0	0.00	25.75	2	2,690	0.07%
2019/12/18	5	25.81	1	25.85	25.90	4	2,716	0.15%
2019/12/17	7	26.05	6	26.15	26.00	1	2,712	0.04%
2019/12/16	5	25.15	0	25.05	25.20	5	2,542	0.20%
2019/12/12	1	24.80	0	0.00	24.50	1	2,552	0.04%
2019/12/11	0	0.00	4	24.90	24.85	-4	2,554	-0.16%
2019/12/10	1	25.15	0	0.00	25.00	1	2,573	0.04%
2019/12/05	0	0.00	1	25.55	25.40	-1	2,668	-0.04%
2019/12/04	1	25.10	0	0.00	25.35	1	2,718	0.04%
2019/12/02	1	25.00	0	0.00	25.30	1	2,755	0.04%
2019/11/21	0	0.00	3	25.05	25.25	-3	3,095	-0.10%
2019/11/18	3	25.10	10	24.90	25.10	-7	3,234	-0.22%
2019/11/14	0	0.00	5	24.35	24.20	-5	3,353	-0.15%
2019/11/08	3	24.40	0	0.00	24.40	3	3,857	0.08%
2019/11/07	3	24.15	0	0.00	24.10	3	4,042	0.07%
2019/11/06	0	0.00	1	24.65	24.40	-1	4,191	-0.02%
2019/11/05	2	24.55	2	24.55	24.65	0	4,378	0.00%
2019/11/04	7	24.49	0	0.00	24.85	7	4,522	0.15%
2019/10/31	0	0.00	5	23.85	23.80	-5	4,603	-0.11%
2019/10/30	5	24.35	0	0.00	24.25	5	4,649	0.11%
2019/10/29	10	24.40	0	0.00	24.15	10	4,688	0.21%
2019/10/28	26	24.83	1	24.60	24.70	25	4,713	0.53%
2019/10/24	5	25.20	0	0.00	25.20	5	4,740	0.11%
2019/10/21	1	25.25	0	0.00	25.50	1	5,190	0.02%
2019/10/18	4	25.33	0	0.00	25.30	4	5,302	0.08%
2019/10/17	1	25.30	0	0.00	25.35	1	5,324	0.02%
2019/10/16	0	0.00	5	25.30	25.15	-5	5,375	-0.09%
2019/10/15	0	0.00	3	24.88	24.70	-3	5,431	-0.06%
2019/10/14	6	24.71	4	25.00	24.95	2	5,453	0.04%
2019/10/08	0	0.00	2	26.00	25.80	-2	5,413	-0.04%
2019/10/04	8	26.42	0	0.00	26.15	8	5,900	0.14%
2019/09/27	0	0.00	2	26.25	26.25	-2	5,875	-0.03%
2019/09/26	11	27.08	7	26.75	26.75	4	5,850	0.07%
2019/09/25	0	0.00	5	26.60	26.40	-5	5,800	-0.09%
2019/09/23	5	26.85	4	26.40	26.80	1	5,827	0.02%
2019/09/20	0	0.00	1	26.30	26.55	-1	5,942	-0.02%
2019/09/19	0	0.00	1	26.55	26.60	-1	5,924	-0.02%
2019/09/18	3	26.65	0	0.00	26.65	3	5,998	0.05%
2019/09/17	5	26.65	0	0.00	26.70	5	6,068	0.08%
2019/09/16	0	0.00	7	26.64	26.55	-7	6,108	-0.11%
2019/09/11	8	27.18	0	0.00	27.20	8	6,057	0.13%
2019/09/10	1	27.20	10	27.45	27.25	-9	6,013	-0.15%
2019/09/05	10	28.70	13	28.67	28.55	-3	5,869	-0.05%
2019/09/03	5	28.95	6	28.58	28.55	-1	5,846	-0.02%
2019/09/02	3	28.55	0	0.00	28.65	3	5,815	0.05%
2019/08/30	1	28.05	6	28.28	28.00	-5	5,760	-0.09%
2019/08/28	4	27.70	26	28.30	27.60	-22	5,675	-0.39%
2019/08/27	5	27.60	0	0.00	27.65	5	5,580	0.09%
2019/08/26	9	27.16	10	27.10	26.85	-1	5,536	-0.02%
2019/08/23	10	28.25	11	28.20	28.10	-1	5,457	-0.02%
2019/08/22	0	0.00	3	28.65	28.45	-3	5,445	-0.06%
2019/08/21	0	0.00	2	28.40	28.25	-2	5,355	-0.04%
2019/08/20	16	28.53	0	0.00	28.30	16	5,293	0.30%
2019/08/16	50	28.60	0	0.00	28.65	50	5,170	0.97%
2019/08/15	17	28.81	0	0.00	28.75	17	5,126	0.33%
2019/08/14	1	28.25	19	28.75	28.95	-18	5,035	-0.36%
2019/08/13	2	27.98	5	28.05	27.75	-3	4,835	-0.06%
2019/08/12	3	29.08	11	29.05	28.75	-8	4,774	-0.17%
2019/08/08	7	28.25	10	28.47	28.45	-3	4,616	-0.06%
2019/08/07	26	28.30	3	28.30	28.05	23	4,537	0.51%
2019/08/06	9	27.60	9	28.02	28.30	0	4,373	0.00%
2019/08/05	4	27.54	36	27.33	27.40	-32	4,279	-0.75%
2019/08/02	0	0.00	1	27.20	27.15	-1	4,223	-0.02%
2019/08/01	17	27.32	7	27.66	27.70	10	4,257	0.23%
2019/07/30	5	26.40	0	0.00	26.45	5	4,274	0.12%
2019/07/26	0	0.00	0.6	27.60	27.40	-0.6	4,281	-0.01%
2019/07/25	5	27.81	4	28.14	27.60	1	4,335	0.02%
2019/07/24	6	27.20	0	0.00	27.20	6	4,229	0.14%
2019/07/23	50	26.70	1	27.30	26.85	49	4,220	1.16%
2019/07/18	10	26.60	20	26.60	26.20	-10	4,231	-0.24%
2019/07/17	0	0.00	8	26.80	26.80	-8	4,239	-0.19%
2019/07/16	13	26.43	0	0.00	26.15	13	4,296	0.30%
2019/07/15	0	0.00	7	26.25	26.15	-7	4,274	-0.16%
2019/07/12	0	0.00	21	25.94	26.00	-21	4,254	-0.49%
2019/07/11	32	25.42	1	25.80	25.70	31	4,226	0.73%
2019/07/10	37	26.36	25	26.15	25.60	12	4,243	0.28%
2019/07/09	0	0.00	4.1	25.56	25.90	-4.1	3,908	-0.10%
2019/07/08	3	25.82	0	0.00	25.75	3	3,902	0.08%
2019/07/05	1	25.60	0	0.00	25.40	1	3,920	0.03%
2019/07/02	3	25.55	0	0.00	25.70	3	4,028	0.07%
2019/06/28	1	25.25	0	0.00	25.05	1	4,038	0.02%
2019/06/27	2	26.13	17	26.21	25.25	-15	4,034	-0.37%
2019/06/26	0	0.00	4	25.75	25.70	-4	3,911	-0.10%
2019/06/25	2	25.63	4	25.59	25.35	-2	3,926	-0.05%
2019/06/21	0	0.00	10	24.76	24.50	-10	3,881	-0.26%
2019/06/11	0	0.00	5	23.80	24.00	-5	4,791	-0.10%
2019/06/06	7	22.95	0	0.00	23.05	7	4,814	0.15%
2019/06/03	1	22.90	0	0.00	23.00	1	4,929	0.02%
2019/05/31	1	23.45	0	0.00	23.45	1	5,027	0.02%
2019/05/28	1	23.15	0	0.00	23.15	1	5,107	0.02%
2019/05/22	3	24.20	0	0.00	24.15	3	5,200	0.06%
2019/05/20	2	24.80	1	24.25	24.75	1	5,249	0.02%
2019/05/16	4	24.80	0	0.00	24.30	4	5,180	0.08%
2019/05/15	0	0.00	4	25.10	25.05	-4	5,164	-0.08%
2019/05/13	0	0.00	2	24.60	24.55	-2	5,084	-0.04%
2019/05/10	0	0.00	2	23.85	24.10	-2	5,034	-0.04%
2019/05/08	2	25.10	0	0.00	25.35	2	4,909	0.04%
2019/05/06	8	25.40	0	0.00	25.10	8	4,785	0.17%
2019/04/30	0	0.00	23	25.87	26.00	-23	4,622	-0.50%
2019/04/29	0	0.00	13	25.08	25.00	-13	4,407	-0.29%
2019/04/26	6	25.03	40	24.95	25.35	-34	4,409	-0.77%
2019/04/25	50	25.59	13	25.55	25.15	37	4,519	0.82%
2019/04/24	0	0.00	2	25.30	25.45	-2	4,551	-0.04%
2019/04/23	3	24.80	0	0.00	25.20	3	4,545	0.07%
2019/04/22	61	24.86	48	25.16	25.10	13	4,548	0.29%
2019/04/19	3	24.35	0	0.00	24.20	3	4,467	0.07%
2019/04/18	0	0.00	1	24.50	23.90	-1	4,501	-0.02%
2019/04/17	0	0.00	10	24.70	24.55	-10	4,630	-0.22%
2019/04/16	0	0.00	15	24.80	24.50	-15	4,820	-0.31%
2019/04/15	0	0.00	18	24.08	24.65	-18	4,989	-0.36%
2019/04/11	9	23.74	1	23.80	23.70	8	4,911	0.16%
2019/04/10	11	24.11	1	24.05	24.10	10	4,887	0.20%
2019/04/09	0	0.00	10	23.65	23.85	-10	4,821	-0.21%
2019/04/08	1	23.85	1	23.70	23.75	0	4,839	0.00%
2019/04/02	0	23.40	6	23.54	23.40	-6	4,795	-0.13%
2019/04/01	12	23.53	0	0.00	23.45	12	4,776	0.25%
2019/03/29	5	23.05	3	23.15	23.00	2	4,726	0.04%
2019/03/28	6	23.28	0	0.00	22.90	6	4,701	0.13%
2019/03/27	0	0.00	6	23.54	23.50	-6	4,650	-0.13%
2019/03/26	5	23.75	0	0.00	23.40	5	4,622	0.11%
2019/03/25	8	23.85	12	24.30	23.75	-4	4,553	-0.09%
2019/03/22	29	25.32	1	26.00	24.85	28	4,557	0.61%
2019/03/21	1	26.45	5	26.40	26.10	-4	4,316	-0.09%
2019/03/19	3	26.10	1	26.85	26.10	2	4,218	0.05%
2019/03/18	1	26.15	24	26.17	26.50	-23	4,208	-0.55%
2019/03/15	3	25.20	4	25.25	25.15	-1	4,001	-0.02%
2019/03/14	0	0.00	10	25.66	25.35	-10	3,996	-0.25%
2019/03/13	0	0.00	6	25.22	25.35	-6	3,949	-0.15%
2019/03/12	3	25.23	3	25.25	25.05	0	3,954	0.00%
2019/03/11	3	24.80	0	0.00	24.80	3	3,997	0.08%
2019/03/07	12	25.45	1	25.00	25.10	11	4,007	0.27%
2019/03/06	0	0.00	4	25.60	25.70	-4	3,941	-0.10%
2019/03/05	0	0.00	2	25.05	24.85	-2	3,870	-0.05%
2019/03/04	1	24.95	0	0.00	25.00	1	3,847	0.03%
2019/02/26	3	24.87	0	0.00	24.50	3	3,815	0.08%
2019/02/25	1	24.90	0	0.00	24.95	1	3,835	0.03%
2019/02/22	7	24.83	0	0.00	24.90	7	3,808	0.18%
2019/02/20	1	24.50	3	24.40	24.50	-2	3,817	-0.05%
2019/02/19	1	24.50	0	0.00	24.70	1	3,789	0.03%
2019/02/15	3	24.60	0	0.00	24.80	3	3,812	0.08%
2019/02/14	0	0.00	2	24.85	24.80	-2	3,805	-0.05%
2019/02/13	1	25.10	0	0.00	24.95	1	3,803	0.03%
2019/01/28	3	24.88	0	0.00	24.90	3	3,750	0.08%
2019/01/24	3	24.95	0	0.00	24.65	3	3,746	0.08%
2019/01/21	0	0.00	2	25.15	25.35	-2	3,653	-0.05%
2019/01/18	1	25.10	7	25.11	25.30	-6	3,642	-0.16%
2019/01/17	6	25.76	5	25.85	25.30	1	3,618	0.03%
2019/01/16	12	25.92	49	25.83	26.10	-37	3,458	-1.07%
2019/01/15	1	25.00	17	25.30	25.05	-16	3,279	-0.49%
2019/01/14	1	24.65	0	0.00	24.85	1	3,222	0.03%
2019/01/10	4	25.15	2	25.30	25.75	2	3,087	0.06%
2019/01/09	3	25.47	11	25.82	25.50	-8	3,015	-0.27%
2019/01/08	6	25.14	3	24.60	25.45	3	2,864	0.10%
2019/01/07	5	24.15	18	24.10	24.50	-13	2,643	-0.49%
2019/01/04	3	22.33	0	0.00	22.70	3	2,411	0.12%
2019/01/03	0	0.00	5	22.68	22.75	-5	2,429	-0.21%
2019/01/02	1	23.15	0	0.00	23.00	1	2,447	0.04%
2018/12/28	0	0.00	1	22.85	22.95	-1	2,429	-0.04%
2018/12/27	0	0.00	2	23.25	22.90	-2	2,451	-0.08%
2018/12/26	2	22.40	1	22.75	22.25	1	2,410	0.04%
2018/12/25	0	0.00	2	22.90	22.65	-2	2,408	-0.08%
2018/12/24	2	23.10	0	0.00	23.05	2	2,406	0.08%
2018/12/21	10	22.13	2	22.25	22.50	8	2,488	0.32%
2018/12/18	0	0.00	1	22.75	22.75	-1	2,476	-0.04%
2018/12/17	8	23.64	4	23.54	23.00	4	2,441	0.16%
2018/12/13	0	0.00	2	23.15	23.05	-2	2,299	-0.09%
2018/12/12	1	22.80	0	0.00	23.00	1	2,257	0.04%
2018/12/11	0	0.00	2	22.90	22.80	-2	2,201	-0.09%
2018/12/10	0	0.00	2	21.85	21.55	-2	2,095	-0.10%
2018/12/05	2	22.20	0	0.00	22.25	2	2,033	0.10%
2018/12/04	3	22.85	4	22.99	22.45	-1	2,034	-0.05%
2018/12/03	0	0.00	3	22.00	22.10	-3	1,968	-0.15%
2018/11/30	2	21.55	40	21.62	21.60	-38	1,946	-1.95%
2018/11/29	0	0.00	1	21.50	21.45	-1	1,929	-0.05%
2018/11/28	2	21.33	0	0.00	21.45	2	1,902	0.11%
2018/11/27	0	0.00	2	20.85	20.95	-2	1,876	-0.11%
2018/11/23	0	0.00	1	20.40	20.10	-1	1,839	-0.05%
2018/11/22	2	20.95	2	21.45	20.80	0	1,808	0.00%
2018/11/21	1	20.85	3	20.97	21.00	-2	1,804	-0.11%
2018/11/20	1	20.50	0	0.00	20.75	1	1,819	0.05%
2018/11/19	0	0.00	2	20.40	20.45	-2	1,782	-0.11%
2018/11/16	2	20.00	0	0.00	20.05	2	1,765	0.11%
2018/11/15	9	20.02	5	20.00	19.90	4	1,753	0.23%
2018/11/13	2	18.90	0	0.00	19.35	2	1,723	0.12%
2018/11/09	1	19.70	1	19.70	19.80	0	1,791	0.00%
2018/11/02	5	19.03	2	18.80	18.95	3	2,120	0.14%
2018/10/31	0	0.00	1	18.15	18.30	-1	2,151	-0.05%
2018/10/26	0	0.00	2	17.50	17.35	-2	2,456	-0.08%
2018/10/25	0	0.00	1	17.20	17.15	-1	2,460	-0.04%
2018/10/18	1	18.80	0	0.00	18.80	1	2,543	0.04%
2018/10/15	1	18.10	0	0.00	18.15	1	2,671	0.04%
2018/10/11	24	18.10	0	0.00	18.00	24	3,116	0.77%
2018/10/05	1	21.20	20	20.30	20.65	-19	3,690	-0.51%
2018/10/04	7	21.62	1	21.55	21.50	6	3,714	0.16%
2018/10/01	0	0.00	5	22.85	22.90	-5	3,853	-0.13%
2018/09/28	22	23.19	8	23.26	23.30	14	3,882	0.36%
2018/09/27	0	0.00	1	22.70	22.90	-1	3,888	-0.03%
2018/09/26	0	0.00	5	22.60	22.50	-5	4,218	-0.12%
2018/09/19	0	0.00	5	22.28	22.25	-5	4,400	-0.11%
2018/09/14	9	22.06	9	22.10	22.15	0	4,472	0.00%
2018/09/10	4	21.04	1	21.05	20.90	3	4,725	0.06%
2018/09/07	2	21.85	0	0.00	21.60	2	4,720	0.04%
2018/09/06	7	22.39	0	0.00	22.25	7	4,733	0.15%
2018/09/03	4	22.71	0	0.00	22.50	4	4,948	0.08%
2018/08/31	0	0.00	5	22.75	22.85	-5	5,015	-0.10%
2018/08/28	10	23.01	0	0.00	22.95	10	5,366	0.19%
2018/08/27	5	23.08	1	22.95	23.00	4	5,638	0.07%
2018/08/22	3	22.25	0	0.00	21.85	3	5,857	0.05%
2018/08/20	2	21.65	20	21.63	21.60	-18	5,914	-0.30%
2018/08/17	0	0.00	4	22.40	22.15	-4	5,887	-0.07%
2018/08/16	0	0.00	1	21.65	22.00	-1	5,863	-0.02%
2018/08/15	2	23.05	1	22.60	22.20	1	5,832	0.02%
2018/08/14	2	23.05	0	0.00	23.05	2	5,802	0.03%
2018/08/13	5	24.00	12	24.25	23.60	-7	5,750	-0.12%
2018/08/10	2	26.50	0	0.00	26.15	2	5,663	0.04%
2018/08/09	9	26.29	0	0.00	26.05	9	5,778	0.16%
2018/08/07	0	0.00	1	27.15	26.85	-1	5,736	-0.02%
2018/08/06	2	27.13	2	27.15	27.15	0	5,724	0.00%
2018/08/03	4	27.45	2	27.60	27.35	2	5,726	0.03%
2018/07/27	0	0.00	5	26.72	27.25	-5	5,423	-0.09%
2018/07/26	0	0.00	1	26.55	26.55	-1	5,382	-0.02%
2018/07/25	2	26.65	0	0.00	26.60	2	5,360	0.04%
2018/07/24	0	0.00	4	26.70	26.95	-4	5,343	-0.07%
2018/07/23	1	26.60	4	26.60	26.55	-3	5,329	-0.06%
2018/07/20	1	27.25	0	0.00	27.05	1	5,289	0.02%
2018/07/19	1	27.60	0	0.00	27.45	1	5,251	0.02%
2018/07/18	5	27.85	9	28.36	27.90	-4	5,190	-0.08%
2018/07/17	2	27.60	2	27.85	27.50	0	4,869	0.00%
2018/07/16	13	27.88	9	27.93	28.00	4	4,833	0.08%
2018/07/13	15	28.69	17	28.62	28.45	-2	4,685	-0.04%
2018/07/11	0	0.00	4	28.19	27.50	-4	4,306	-0.09%
2018/07/10	0	0.00	22	27.54	27.90	-22	4,296	-0.51%
2018/07/06	0	0.00	5	26.70	27.05	-5	4,281	-0.12%
2018/07/05	9	27.24	20	27.38	27.00	-11	4,321	-0.25%
2018/07/04	31	28.20	9	28.16	27.90	22	4,324	0.51%
2018/07/02	0	0.00	15	26.91	26.85	-15	4,016	-0.37%
2018/06/29	14	27.76	3	27.45	27.25	11	3,991	0.28%
2018/06/27	4	26.38	0	0.00	26.10	4	3,951	0.10%
2018/06/26	3	26.15	0	0.00	26.20	3	3,973	0.08%
2018/06/25	7	26.79	0	0.00	26.70	7	3,974	0.18%
2018/06/22	1	27.20	0	0.00	27.15	1	4,015	0.02%
2018/06/21	1	28.30	3	27.88	27.95	-2	3,998	-0.05%
2018/06/20	2	26.70	0	0.00	27.45	2	3,963	0.05%
2018/06/19	0	0.00	1	27.30	27.20	-1	4,013	-0.02%
2018/06/15	1	27.25	1	27.25	27.50	0	4,095	0.00%
2018/06/14	1	27.45	0	0.00	27.30	1	4,165	0.02%
2018/06/13	0	0.00	1	28.05	27.60	-1	4,174	-0.02%
2018/06/12	2	28.05	12	28.19	27.85	-10	4,166	-0.24%
2018/06/11	8	27.56	0	0.00	27.40	8	4,093	0.20%
2018/06/08	2	27.85	8	27.85	27.70	-6	4,127	-0.15%
2018/06/07	20	27.88	3	27.95	27.65	17	4,144	0.41%
2018/06/06	13	27.25	0	0.00	27.35	13	4,114	0.32%
2018/06/05	11	27.31	0	0.00	27.00	11	4,531	0.24%
2018/06/04	29	28.17	10	28.07	28.05	19	4,582	0.41%
2018/06/01	4	27.16	13	26.88	27.35	-9	4,392	-0.20%
2018/05/31	0	0.00	11	26.50	26.50	-11	4,412	-0.25%
2018/05/30	5	25.95	0	0.00	25.90	5	4,538	0.11%
2018/05/29	0	0.00	1.1	26.65	26.25	-1.1	4,596	-0.02%
2018/05/28	1	26.05	2	26.13	26.05	-1	4,630	-0.02%
2018/05/24	0	0.00	2	25.35	25.35	-2	4,822	-0.04%
2018/05/23	1	26.00	0	0.00	25.60	1	4,885	0.02%
2018/05/22	2	25.80	2	25.75	25.75	0	4,910	0.00%
2018/05/18	5	25.60	9	25.48	25.40	-4	5,176	-0.08%
2018/05/17	10	25.55	5	25.50	26.10	5	5,161	0.10%
2018/05/16	3	24.30	1	24.40	24.50	2	5,055	0.04%
2018/05/14	2	24.10	0	0.00	24.00	2	5,303	0.04%
2018/05/11	1	24.25	11	24.40	24.10	-10	5,357	-0.19%
2018/05/10	2	24.00	0	0.00	23.95	2	5,360	0.04%
2018/05/09	0	0.00	10	24.15	24.05	-10	5,416	-0.18%
2018/05/08	1	24.25	0	0.00	24.15	1	5,480	0.02%
2018/04/25	1	23.40	7	23.49	23.75	-6	7,172	-0.08%
2018/04/24	10	24.15	0	0.00	23.90	10	7,255	0.14%
2018/04/23	12	25.11	4	24.85	24.80	8	7,302	0.11%
2018/04/20	1	25.25	2	25.20	25.20	-1	7,393	-0.01%
2018/04/19	10	25.70	0	0.00	25.50	10	7,480	0.13%
2018/04/18	30	25.50	10	25.45	25.50	20	7,755	0.26%
2018/04/17	11	25.85	1	25.80	25.80	10	7,945	0.13%
2018/04/16	11	26.80	0	0.00	26.60	11	8,233	0.13%
2018/04/13	1	26.80	20	26.35	26.75	-19	8,566	-0.22%
2018/04/12	3	26.23	2	26.30	26.25	1	9,242	0.01%
2018/04/11	1	26.75	4	26.75	26.70	-3	10,411	-0.03%
2018/04/10	20	26.00	29	26.52	26.55	-9	11,292	-0.08%
2018/04/09	20	25.48	0	0.00	25.25	20	11,603	0.17%
2018/04/03	3	25.90	1	26.35	25.85	2	11,754	0.02%
2018/04/02	0	0.00	3	26.70	26.65	-3	11,738	-0.03%
2018/03/31	0	0.00	1	26.65	26.65	-1	11,828	-0.01%
2018/03/29	1	27.05	0	0.00	27.00	1	11,807	0.01%
2018/03/28	20	27.30	22	27.09	27.00	-2	11,817	-0.02%
2018/03/27	1	27.45	7	27.34	27.50	-6	11,825	-0.05%
2018/03/26	0	0.00	1	26.65	26.80	-1	11,834	-0.01%
2018/03/23	9	26.58	0	0.00	26.75	9	11,831	0.08%
2018/03/22	0	0.00	2	27.75	27.35	-2	11,738	-0.02%
2018/03/21	5	27.50	0	0.00	27.85	5	11,692	0.04%
2018/03/20	2	27.28	0	0.00	27.15	2	11,863	0.02%
2018/03/19	6	27.93	0	0.00	27.90	6	11,893	0.05%
2018/03/16	0	0.00	2	28.00	28.20	-2	11,875	-0.02%
2018/03/15	1	28.00	0	0.00	28.05	1	11,917	0.01%
2018/03/14	0	0.00	10	28.10	27.95	-10	11,906	-0.08%
2018/03/13	5	28.40	5	28.50	28.45	0	11,883	0.00%
2018/03/12	3	28.45	46	28.53	28.35	-43	11,841	-0.36%
2018/03/09	76	30.04	29	29.89	29.20	47	11,816	0.40%
2018/03/08	48	28.84	45	28.80	28.75	3	11,452	0.03%
2018/03/07	3	28.43	0	28.60	28.50	3	11,450	0.03%
2018/03/06	9	28.93	0	0.00	28.75	9	11,513	0.08%
2018/03/05	1	28.50	14	28.73	28.45	-13	11,389	-0.11%
2018/03/02	9	27.96	6	28.18	28.15	3	11,353	0.03%
2018/03/01	0	0.00	2	28.03	27.95	-2	11,737	-0.02%
2018/02/27	4	28.09	5	28.04	27.80	-1	11,967	-0.01%
2018/02/26	0	0.00	1	27.50	27.00	-1	12,038	-0.01%
2018/02/23	0	0.00	1	27.50	27.45	-1	12,002	-0.01%
2018/02/22	1	27.10	1	27.30	27.25	0	11,994	0.00%
2018/02/21	3	26.47	2	26.63	27.50	1	11,995	0.01%
2018/02/12	1	25.60	0	0.00	25.45	1	11,913	0.01%
2018/02/07	0	0.00	5	25.50	25.25	-5	11,965	-0.04%
2018/02/06	17	25.97	5	25.25	25.10	12	12,043	0.10%
2018/02/05	1	26.80	8	27.13	27.40	-7	12,214	-0.06%
2018/02/02	0	0.00	5	27.85	27.95	-5	12,207	-0.04%
2018/02/01	3	27.95	0	0.00	27.95	3	12,226	0.02%
2018/01/31	0	0.00	9	27.88	28.10	-9	12,282	-0.07%
2018/01/30	1	28.60	25	28.23	28.05	-24	12,234	-0.20%
2018/01/26	7	27.69	10	28.05	27.70	-3	12,089	-0.02%
2018/01/25	1	28.60	6	28.16	28.10	-5	11,968	-0.04%
2018/01/24	3	28.90	4	29.16	29.30	-1	11,793	-0.01%
2018/01/23	21	29.27	45	29.67	29.05	-24	11,701	-0.21%
2018/01/22	38	30.96	21	30.83	30.30	17	11,422	0.15%
2018/01/19	31	30.42	38	30.56	30.70	-7	11,212	-0.06%
2018/01/17	12	29.48	10	29.50	29.45	2	10,698	0.02%
2018/01/16	0	0.00	5	29.95	29.50	-5	10,612	-0.05%
2018/01/15	9	29.64	1	29.40	29.35	8	10,510	0.08%
2018/01/12	18	30.62	10	30.05	30.05	8	10,468	0.08%
2018/01/11	30	29.78	17	29.56	29.55	13	10,156	0.13%
2018/01/10	10	29.35	6	29.70	29.10	4	9,979	0.04%
2018/01/09	44	30.12	2	29.78	30.20	42	9,679	0.43%
2018/01/08	37	31.72	17	31.34	30.60	20	9,315	0.21%
2018/01/05	17	31.02	27	30.69	31.20	-10	8,612	-0.12%
2018/01/04	14	27.58	55	28.03	28.95	-41	7,454	-0.55%
2018/01/03	13	26.44	10	26.62	26.35	3	6,544	0.05%
2018/01/02	3	25.98	1	25.90	25.95	2	6,204	0.03%