兆豐金 (2886)-永豐金-埔里券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
39.30
漲跌
--
漲幅
0.00%
成交量
14,125張
產業
上市金融類股
3015人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

兆豐金 (2886)籌碼相關－永豐金-埔里券商分點個股進出

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

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/10/29	1.1	39.09	0	0.00	39.10	1.1	18,971	0.01%
2024/10/28	0	0.00	6	39.11	39.25	-6	19,159	-0.03%
2024/10/25	0	0.00	1	39.15	38.90	-1	19,388	-0.01%
2024/10/24	2	38.78	0	0.00	38.85	2	19,752	0.01%
2024/10/23	11	38.92	0	0.00	38.90	11	19,861	0.06%
2024/10/22	1	39.15	1	39.20	39.40	0	19,950	0.00%
2024/10/21	0.5	39.45	0.1	39.35	39.30	0.4	20,158	0.00%
2024/10/18	3	39.60	5	39.67	39.80	-2	20,383	-0.01%
2024/10/17	0.9	39.30	2.2	39.27	39.45	-1.3	20,642	-0.01%
2024/10/16	1.5	39.03	0	0.00	39.10	1.5	20,833	0.01%
2024/10/15	0.5	39.30	3	39.17	39.30	-2.5	20,842	-0.01%
2024/10/14	1	38.95	0	0.00	38.90	1	20,720	0.00%
2024/10/11	0	0.00	2.3	39.03	38.80	-2.3	20,987	-0.01%
2024/10/07	1	39.15	0	0.00	39.30	1	21,256	0.00%
2024/10/04	2	39.08	0	0.00	38.95	2	21,298	0.01%
2024/10/01	0	0.00	0.6	39.43	39.45	-0.6	21,343	0.00%
2024/09/27	1	39.45	0.5	39.60	39.45	0.5	23,145	0.00%
2024/09/26	1.5	39.85	4	40.00	40.00	-2.5	23,169	-0.01%
2024/09/23	0	0.00	1	39.70	39.70	-1	23,351	0.00%
2024/09/20	0.2	39.40	18.3	39.54	39.35	-18.1	23,511	-0.08%
2024/09/19	0	0.00	6	39.44	39.25	-6	23,589	-0.03%
2024/09/16	0.1	39.20	5.6	39.21	39.35	-5.5	24,192	-0.02%
2024/09/13	1	39.10	1.4	39.08	39.15	-0.4	24,321	0.00%
2024/09/12	0	39.00	0	0.00	39.00	0	24,516	0.00%
2024/09/11	0	39.15	0	0.00	38.95	0	24,547	0.00%
2024/09/10	0	0.00	6	39.18	39.35	-6	24,452	-0.02%
2024/09/09	0.1	38.65	1.1	38.78	39.10	-1	24,216	0.00%
2024/09/06	0	0.00	0.9	38.90	38.90	-0.9	24,125	0.00%
2024/09/05	0	0.00	0.1	38.45	38.55	-0.1	24,208	0.00%
2024/09/04	15	37.80	0	0.00	38.00	15	24,360	0.06%
2024/09/03	1	38.95	0	0.00	38.95	1	24,105	0.00%
2024/09/02	0	0.00	1	39.05	39.05	-1	24,277	0.00%
2024/08/30	7	38.94	0	0.00	38.95	7	24,447	0.03%
2024/08/29	3	39.08	0	0.00	38.90	3	24,289	0.01%
2024/08/28	6	39.35	0	0.00	39.30	6	24,437	0.02%
2024/08/27	0	0.00	1	39.45	39.75	-1	25,263	0.00%
2024/08/26	0.1	39.40	0	0.00	39.60	0.1	25,635	0.00%
2024/08/23	0.1	39.00	0	0.00	39.05	0.1	25,951	0.00%
2024/08/22	2	38.75	0.8	38.85	39.00	1.2	26,074	0.00%
2024/08/21	6	38.70	0	39.00	38.90	6	26,341	0.02%
2024/08/19	5	38.71	0	0.00	38.65	5	26,069	0.02%
2024/08/16	3.1	38.75	0	0.00	39.00	3.1	25,969	0.01%
2024/08/15	5	38.44	0	0.00	38.35	5	25,694	0.02%
2024/08/14	0	38.95	0	0.00	38.90	0	25,482	0.00%
2024/08/13	8.5	38.52	0	0.00	38.70	8.5	25,234	0.03%
2024/08/12	0.2	39.38	5	39.05	39.40	-4.8	24,999	-0.02%
2024/08/09	8	38.61	17.6	38.92	38.85	-9.6	24,791	-0.04%
2024/08/08	66.2	37.99	0	0.00	38.10	66.2	24,070	0.28%
2024/08/07	8.3	41.39	2	41.40	41.55	6.3	23,053	0.03%
2024/08/06	1.5	40.83	7.1	41.35	41.80	-5.6	22,570	-0.02%
2024/08/05	4.9	40.75	15	41.37	40.90	-10.1	22,233	-0.05%
2024/08/02	9	42.54	0	0.00	42.60	9	21,976	0.04%
2024/08/01	0	0.00	4	43.26	43.30	-4	22,020	-0.02%
2024/07/31	1	42.70	7	43.14	43.20	-6	22,205	-0.03%
2024/07/30	3	42.62	0	0.00	42.75	3	22,026	0.01%
2024/07/29	0.1	43.20	8	43.09	43.30	-7.9	21,975	-0.04%
2024/07/26	6	42.55	1	42.50	42.70	5	21,776	0.02%
2024/07/23	0	0.00	1	42.70	42.75	-1	21,887	0.00%
2024/07/22	0	0.00	15.1	42.15	42.45	-15.1	21,819	-0.07%
2024/07/19	0.5	41.82	0	0.00	42.25	0.5	21,813	0.00%
2024/07/18	0	0.00	35.2	42.58	42.75	-35.2	22,189	-0.16%
2024/07/16	0.1	41.95	0	42.00	41.85	0	22,110	0.00%
2024/07/15	1.1	41.90	0.1	41.95	41.95	0.9	22,574	0.00%
2024/07/11	0	0.00	0.2	42.15	41.75	-0.2	22,779	0.00%
2024/07/10	28	41.85	0	0.00	41.65	28	22,886	0.12%
2024/07/09	1.1	41.66	0	0.00	41.65	1.1	22,884	0.00%
2024/07/08	1	42.15	8	42.09	42.10	-7	22,794	-0.03%
2024/07/05	3	42.00	1	42.10	42.10	2	22,732	0.01%
2024/07/04	12	42.18	15.4	42.23	41.95	-3.4	22,580	-0.01%
2024/07/03	0	0.00	32	40.86	42.75	-32	22,215	-0.14%
2024/07/02	0	0.00	12	40.94	40.75	-12	20,779	-0.06%
2024/07/01	0	0.00	3	40.50	40.75	-3	20,721	-0.01%
2024/06/28	1	40.40	2	40.40	40.40	-1	20,633	0.00%
2024/06/27	2	40.05	1	40.20	40.25	1	20,600	0.00%
2024/06/25	1	40.60	1	40.65	40.65	0	19,986	0.00%
2024/06/24	0	0.00	2.2	40.06	40.35	-2.2	19,613	-0.01%
2024/06/21	0	0.00	1	40.05	40.00	-1	19,395	-0.01%
2024/06/20	2.1	39.80	0.1	39.92	40.00	1.9	19,042	0.01%
2024/06/19	0	0.00	2.6	40.14	39.95	-2.6	19,032	-0.01%
2024/06/18	1.1	40.08	41.1	39.92	40.10	-39.9	19,082	-0.21%
2024/06/14	6.1	39.49	0	0.00	39.55	6.1	19,391	0.03%
2024/06/13	2	39.40	4.1	39.49	39.45	-2.1	19,544	-0.01%
2024/06/07	38	39.20	0	0.00	39.35	38	19,909	0.19%
2024/06/06	1	39.20	0.2	39.25	39.30	0.8	19,861	0.00%
2024/06/05	2	39.10	1	39.25	39.15	1	19,817	0.01%
2024/06/04	10.6	39.01	1	39.10	39.15	9.6	19,962	0.05%
2024/06/03	2.2	39.08	0.1	39.15	39.30	2.1	19,892	0.01%
2024/05/31	16.3	39.09	11	38.90	39.05	5.3	19,805	0.03%
2024/05/30	19.5	38.92	20	38.86	38.90	-0.5	18,996	0.00%
2024/05/29	26.2	39.19	0.1	39.60	39.00	26.1	18,643	0.14%
2024/05/28	3.2	39.79	0	0.00	39.80	3.2	18,178	0.02%
2024/05/27	6.3	39.87	0	0.00	39.80	6.3	18,285	0.03%
2024/05/24	2	40.00	0	0.00	40.00	2	18,034	0.01%
2024/05/23	35.5	40.06	0	0.00	40.10	35.5	18,019	0.20%
2024/05/22	3	40.55	0	0.00	40.55	3	17,925	0.02%
2024/05/21	3	40.57	0	0.00	40.60	3	17,914	0.02%
2024/05/20	2	40.63	0	0.00	40.80	2	17,919	0.01%
2024/05/17	11	40.81	0	0.00	40.85	11	17,850	0.06%
2024/05/16	0	0.00	6	41.00	40.80	-6	17,819	-0.03%
2024/05/15	0	0.00	0.1	41.00	40.85	-0.1	17,673	0.00%
2024/05/14	1	40.60	0	0.00	40.50	1	17,719	0.01%
2024/05/13	0	0.00	45.5	40.90	41.05	-45.5	17,788	-0.26%
2024/05/10	3	40.65	1	40.70	40.95	2	17,739	0.01%
2024/05/07	0	0.00	43.6	41.09	40.95	-43.6	17,770	-0.25%
2024/05/06	0	0.00	2.7	40.93	41.15	-2.7	17,490	-0.02%
2024/05/03	0	40.10	0	0.00	40.05	0	17,157	0.00%
2024/05/02	2	39.95	0	0.00	39.95	2	17,077	0.01%
2024/04/29	0	0.00	11	39.46	40.10	-11	16,832	-0.07%
2024/04/26	10	39.30	1	39.35	39.10	9	16,610	0.05%
2024/04/25	1.4	39.06	0	0.00	39.00	1.4	16,611	0.01%
2024/04/24	1.5	39.45	0	0.00	39.35	1.5	16,453	0.01%
2024/04/23	0	0.00	1.1	40.00	40.00	-1.1	16,372	-0.01%
2024/04/22	1	39.60	2.2	39.52	39.50	-1.2	16,309	-0.01%
2024/04/19	4.4	38.60	3	38.73	38.70	1.4	16,021	0.01%
2024/04/18	1	39.10	0	0.00	39.20	1	15,430	0.01%
2024/04/17	0	0.00	0.1	39.20	39.00	-0.1	15,116	0.00%
2024/04/16	3.1	39.26	0	0.00	39.10	3.1	14,986	0.02%
2024/04/15	0.1	40.00	0	0.00	39.80	0.1	14,717	0.00%
2024/04/11	0.1	40.30	0	0.00	40.15	0.1	14,626	0.00%
2024/04/10	0	0.00	0	40.50	40.50	0	14,593	0.00%
2024/04/01	40	40.70	0.1	40.60	40.65	39.9	14,572	0.27%
2024/03/29	0	0.00	2	40.60	40.55	-2	14,511	-0.01%
2024/03/28	1	40.20	0.7	40.16	40.25	0.3	14,565	0.00%
2024/03/27	0.1	40.45	1	40.60	40.50	-0.9	14,727	-0.01%
2024/03/22	10	40.05	0	0.00	40.10	10	15,405	0.06%
2024/03/21	1	40.50	0	0.00	40.60	1	15,569	0.01%
2024/03/20	0.1	40.50	0	0.00	40.15	0.1	15,648	0.00%
2024/03/15	0	0.00	0.1	40.60	40.90	-0.1	15,449	0.00%
2024/03/14	0	0.00	1.7	40.74	40.90	-1.7	15,200	-0.01%
2024/03/13	0	39.85	10.5	40.14	40.40	-10.5	15,074	-0.07%
2024/03/12	0	0.00	1	40.00	39.95	-1	14,927	-0.01%
2024/03/11	0	0.00	0	39.75	39.80	0	14,916	0.00%
2024/03/08	0	0.00	2.1	39.73	39.90	-2.1	14,852	-0.01%
2024/03/07	0	0.00	2	39.50	39.30	-2	14,753	-0.01%
2024/03/06	0	0.00	1.4	39.31	39.40	-1.4	14,805	-0.01%
2024/03/05	0	0.00	4	39.08	39.05	-4	15,071	-0.03%
2024/03/04	0.7	38.70	2.1	38.70	38.80	-1.4	15,081	-0.01%
2024/03/01	0.1	38.70	0	0.00	38.55	0.1	15,193	0.00%
2024/02/29	0.9	38.65	5	38.56	38.70	-4.1	15,352	-0.03%
2024/02/27	0	0.00	0.5	38.25	38.20	-0.5	15,108	0.00%
2024/02/26	0.1	38.33	17.2	38.30	38.15	-17.1	15,073	-0.11%
2024/02/22	0	0.00	3	38.48	38.55	-3	15,450	-0.02%
2024/02/21	0.1	38.45	2.1	38.31	38.35	-2	15,496	-0.01%
2024/02/20	0.1	38.40	0	0.00	38.60	0.1	15,621	0.00%
2024/02/19	0.2	38.20	2	38.30	38.40	-1.8	15,715	-0.01%
2024/02/15	0	0.00	1	37.90	37.80	-1	15,919	-0.01%
2024/02/05	1.4	37.63	2.1	37.68	37.60	-0.7	15,773	0.00%
2024/02/02	0	0.00	0.4	37.90	37.90	-0.4	15,618	0.00%
2024/02/01	5	37.70	7	37.74	37.90	-2	15,619	-0.01%
2024/01/31	2.8	37.68	8	37.67	37.65	-5.2	15,520	-0.03%
2024/01/30	3.1	38.08	0	0.00	37.90	3.1	15,321	0.02%
2024/01/29	2	38.35	1	38.50	38.35	1	15,388	0.01%
2024/01/26	0	0.00	4.1	38.24	38.35	-4.1	15,517	-0.03%
2024/01/25	0.6	37.89	1.4	38.00	37.80	-0.8	15,589	0.00%
2024/01/24	1	37.90	0	0.00	37.85	1	15,625	0.01%
2024/01/23	0	0.00	4	37.95	37.85	-4	15,667	-0.03%
2024/01/22	0.1	38.09	0	0.00	38.10	0.1	15,724	0.00%
2024/01/19	5.1	37.85	0	0.00	37.90	5.1	15,657	0.03%
2024/01/18	20.3	37.55	0	0.00	37.80	20.3	15,700	0.13%
2024/01/17	5.3	37.81	0	0.00	37.30	5.3	15,688	0.03%
2024/01/15	0	0.00	1	38.95	38.90	-1	15,031	-0.01%
2024/01/11	0	0.00	3	39.25	39.20	-3	15,369	-0.02%
2024/01/09	0	0.00	4	39.48	39.45	-4	15,441	-0.03%
2024/01/08	0	0.00	0.5	39.40	39.45	-0.5	15,490	0.00%
2024/01/04	0.2	38.73	0	0.00	38.75	0.2	15,640	0.00%
2024/01/03	6.4	38.87	4	38.65	38.65	2.4	16,112	0.01%
2024/01/02	0.5	39.15	0	0.00	39.30	0.5	16,065	0.00%
2023/12/28	1	38.85	0	0.00	39.20	1	16,447	0.01%
2023/12/26	0	0.00	0	38.80	38.80	0	16,510	0.00%
2023/12/22	13.3	38.36	0	0.00	38.35	13.3	16,552	0.08%
2023/12/21	1	38.30	0	0.00	38.30	1	16,414	0.01%
2023/12/20	2	38.70	0	0.00	38.75	2	16,221	0.01%
2023/12/18	0	0.00	1	39.15	39.05	-1	15,851	-0.01%
2023/12/12	0.2	39.00	0	0.00	39.30	0.2	15,627	0.00%
2023/12/11	0.2	39.00	0	0.00	38.90	0.2	15,738	0.00%
2023/12/05	3	38.77	0	0.00	38.95	3	15,451	0.02%
2023/12/01	5	38.75	0	0.00	38.65	5	15,390	0.03%
2023/11/30	0	0.00	0.3	39.35	39.50	-0.3	15,252	0.00%
2023/11/22	1.2	39.78	0	0.00	39.85	1.2	14,889	0.01%
2023/11/21	0	0.00	2	39.83	39.85	-2	14,979	-0.01%
2023/11/17	1	39.20	17.1	39.49	39.20	-16.1	14,847	-0.11%
2023/11/16	0	0.00	2.1	39.10	39.20	-2.1	14,951	-0.01%
2023/11/15	0	0.00	1.2	38.69	38.90	-1.2	14,922	-0.01%
2023/11/13	0	38.30	0	0.00	38.50	0	15,132	0.00%
2023/11/09	0	0.00	0.1	38.60	38.60	-0.1	15,772	0.00%
2023/11/06	5	38.50	0.5	38.43	38.55	4.5	16,788	0.03%
2023/11/03	0	0.00	6	38.10	38.25	-6	17,039	-0.04%
2023/11/02	0	0.00	1	37.55	37.80	-1	17,100	-0.01%
2023/11/01	1	36.65	0	0.00	36.65	1	17,099	0.01%
2023/10/31	1	36.45	0	0.00	36.70	1	17,296	0.01%
2023/10/30	12.1	36.51	5	36.55	36.55	7.1	17,622	0.04%
2023/10/26	1	36.20	0	0.00	36.40	1	17,770	0.01%
2023/10/25	6.2	36.92	0	0.00	36.85	6.2	17,731	0.03%
2023/10/24	2.1	36.96	0	0.00	37.25	2.1	17,783	0.01%
2023/10/23	2	37.10	0.8	37.45	37.10	1.2	17,845	0.01%
2023/10/20	28	37.35	34	37.52	37.50	-6	17,753	-0.03%
2023/10/17	1	38.50	0	0.00	38.75	1	18,022	0.01%
2023/10/16	0.6	38.80	5	38.50	38.80	-4.5	18,266	-0.02%
2023/10/12	0	0.00	32.2	38.37	38.95	-32.2	18,639	-0.17%
2023/10/11	0	0.00	0.5	38.30	38.50	-0.5	18,805	0.00%
2023/10/06	1.1	37.45	0	0.00	37.50	1.1	18,386	0.01%
2023/10/05	0	0.00	0.5	37.10	37.50	-0.5	18,464	0.00%
2023/10/04	1	36.80	0	0.00	36.85	1	18,375	0.01%
2023/10/03	0.1	37.65	0	0.00	37.65	0.1	18,307	0.00%
2023/10/02	0	0.00	1	37.65	37.60	-1	18,383	-0.01%
2023/09/28	0	0.00	20	37.75	37.70	-20	18,603	-0.11%
2023/09/27	5	37.50	3	37.80	37.70	2	18,683	0.01%
2023/09/25	0	0.00	0	37.90	38.00	0	18,740	0.00%
2023/09/22	0	0.00	1	37.80	37.80	-1	18,886	-0.01%
2023/09/21	4	37.28	6	37.30	37.40	-2	19,132	-0.01%
2023/09/20	1	37.65	2	37.70	37.85	-1	19,056	-0.01%
2023/09/18	30	37.90	7	37.75	37.85	23	19,458	0.12%
2023/09/15	0.1	37.50	7.9	37.55	37.55	-7.9	19,904	-0.04%
2023/09/14	10.1	37.10	11	37.48	37.50	-1	20,118	0.00%
2023/09/13	0	0.00	1	36.60	36.60	-1	20,615	0.00%
2023/09/12	0.6	36.31	0	0.00	36.55	0.6	21,369	0.00%
2023/09/11	3	36.20	0	36.30	36.20	3	21,421	0.01%
2023/09/08	0	0.00	1	36.00	36.10	-1	21,446	0.00%
2023/09/07	0	35.90	0	0.00	35.85	0	21,518	0.00%
2023/09/06	1.4	35.59	0	0.00	35.55	1.4	21,561	0.01%
2023/09/05	1.3	36.02	0	0.00	36.00	1.3	21,536	0.01%
2023/09/01	1	36.10	2	36.10	36.00	-1	21,781	0.00%
2023/08/31	2	36.03	3	36.20	35.90	-1	21,912	0.00%
2023/08/30	1	36.45	0.1	36.70	36.45	0.9	21,926	0.00%
2023/08/29	2	36.20	0	0.00	36.60	2	22,085	0.01%
2023/08/28	10	36.35	1	36.45	36.20	9	22,043	0.04%
2023/08/25	0.6	35.88	0.8	35.95	35.65	-0.2	23,055	0.00%
2023/08/24	4	35.55	0	0.00	35.85	4	23,169	0.02%
2023/08/23	2	35.25	0	0.00	35.30	2	23,178	0.01%
2023/08/22	2	35.18	0	0.00	35.30	2	23,393	0.01%
2023/08/21	8.3	35.61	0	0.00	35.60	8.3	23,406	0.04%
2023/08/18	2.1	35.98	0.5	35.85	35.70	1.6	23,507	0.01%
2023/08/17	3.1	35.31	1	35.45	35.65	2.1	23,564	0.01%
2023/08/16	17.3	35.85	3	35.95	35.80	14.3	23,481	0.06%
2023/08/15	3.1	36.75	1.8	36.83	36.60	1.3	23,258	0.01%
2023/08/14	5.1	36.85	0.7	37.00	37.05	4.4	23,301	0.02%
2023/08/11	9.4	37.99	1	37.55	37.65	8.4	23,226	0.04%
2023/08/10	5.7	38.05	0.1	38.00	38.10	5.6	23,226	0.02%
2023/08/09	3	39.60	0.2	39.62	39.95	2.9	22,699	0.01%
2023/08/08	7.1	39.79	0	0.00	39.70	7.1	22,368	0.03%
2023/08/07	1.1	39.80	0.4	39.92	39.95	0.7	22,204	0.00%
2023/08/04	1.2	39.27	1	39.30	39.60	0.2	22,156	0.00%
2023/08/02	52.2	39.46	0	0.00	39.60	52.2	22,017	0.24%
2023/08/01	0.1	40.40	3.4	40.35	40.60	-3.4	21,645	-0.02%
2023/07/31	0	0.00	13.9	40.19	40.25	-13.9	21,455	-0.06%
2023/07/28	0	40.00	0	0.00	40.05	0	21,395	0.00%
2023/07/27	1	40.00	1	40.25	40.10	0	21,291	0.00%
2023/07/26	10	39.60	2.5	39.61	39.65	7.5	21,117	0.04%
2023/07/21	1	39.00	0	0.00	39.35	1	20,838	0.00%
2023/07/20	0	0.00	1	39.40	39.35	-1	20,622	0.00%
2023/07/19	0.3	38.90	2	38.95	38.85	-1.7	20,258	-0.01%
2023/07/18	1	39.20	0.1	39.00	39.30	0.9	19,941	0.00%
2023/07/17	5	38.95	0.3	38.90	38.90	4.7	19,518	0.02%
2023/07/14	5	38.20	43	38.72	38.90	-38	19,445	-0.20%
2023/07/13	0	0.00	1	38.40	38.10	-1	19,291	-0.01%
2023/07/12	0	0.00	0.2	38.10	38.20	-0.2	19,212	0.00%
2023/07/11	1.2	37.59	1	37.00	37.65	0.2	19,165	0.00%
2023/07/10	8	37.03	0.4	37.05	36.85	7.6	19,130	0.04%
2023/07/07	1	36.95	0	0.00	37.30	1	18,927	0.01%
2023/07/06	4.4	37.72	0	37.50	37.45	4.3	18,779	0.02%
2023/07/05	1.7	38.28	0	0.00	38.25	1.7	18,477	0.01%
2023/07/04	1	38.30	57.7	38.40	38.50	-56.7	18,339	-0.31%
2023/07/03	2	38.20	0.1	38.25	38.30	1.9	18,344	0.01%
2023/06/30	3	38.30	6.1	38.35	38.20	-3.1	18,353	-0.02%
2023/06/29	10	38.40	9.1	38.45	38.55	0.9	18,106	0.00%
2023/06/28	0	0.00	1.9	37.81	37.95	-1.9	17,841	-0.01%
2023/06/27	1	37.55	2	37.70	37.55	-1	17,730	-0.01%
2023/06/26	3	37.53	0.5	37.85	37.75	2.5	17,674	0.01%
2023/06/21	0	0.00	0.6	37.50	37.75	-0.6	17,161	0.00%
2023/06/19	0	0.00	10	36.55	37.00	-10	16,116	-0.06%
2023/06/16	4.1	37.30	0	0.00	36.80	4.1	15,447	0.03%
2023/06/15	2.1	37.35	12	37.43	37.40	-10	14,684	-0.07%
2023/06/13	0	0.00	0.1	37.70	37.75	-0.1	14,804	0.00%
2023/06/12	0	0.00	4.1	37.95	37.65	-4.1	14,842	-0.03%
2023/06/09	0	0.00	1.2	37.69	37.65	-1.2	14,902	-0.01%
2023/06/07	0	0.00	2.2	36.85	37.00	-2.2	14,963	-0.01%
2023/06/06	0.1	36.65	0	0.00	36.50	0.1	14,914	0.00%
2023/06/05	0	0.00	17.5	36.69	36.70	-17.5	14,944	-0.12%
2023/06/02	1	36.05	0	0.00	36.10	1	14,646	0.01%
2023/06/01	0	0.00	2.4	35.72	35.85	-2.4	14,499	-0.02%
2023/05/31	13	35.82	0.1	36.10	35.80	12.9	14,471	0.09%
2023/05/30	10	36.00	0	0.00	36.20	10	13,547	0.07%
2023/05/29	1	35.80	3.6	36.06	36.20	-2.6	13,613	-0.02%
2023/05/26	1.3	36.03	0	0.00	36.15	1.3	13,663	0.01%
2023/05/25	0.1	35.79	0	0.00	36.20	0.1	13,443	0.00%
2023/05/24	1.6	35.69	10	35.75	35.90	-8.4	13,268	-0.06%
2023/05/23	0.8	36.05	0	0.00	36.20	0.8	13,034	0.01%
2023/05/22	10	35.95	0	0.00	36.20	10	12,883	0.08%
2023/05/19	0.2	36.10	12.1	36.00	36.00	-11.9	12,639	-0.09%
2023/05/18	0	0.00	2.6	35.88	35.95	-2.6	12,805	-0.02%
2023/05/17	0	0.00	0.1	35.10	35.60	-0.1	12,683	0.00%
2023/05/16	0	0.00	5	34.92	35.15	-5	12,549	-0.04%
2023/05/15	0.1	34.50	1	34.50	34.50	-0.9	12,561	-0.01%
2023/05/12	0.2	34.44	0	0.00	34.30	0.2	12,592	0.00%
2023/05/11	3.1	34.70	0	0.00	34.80	3.1	12,485	0.02%
2023/05/10	5.1	34.67	0	0.00	34.80	5.1	12,598	0.04%
2023/05/09	7.1	34.46	11	34.45	34.50	-3.9	12,570	-0.03%
2023/05/04	0.5	34.30	0	0.00	34.30	0.5	12,849	0.00%
2023/05/02	0	0.00	2.1	34.00	34.10	-2.1	13,197	-0.02%
2023/04/27	1.1	33.85	0	0.00	33.85	1.1	13,802	0.01%
2023/04/26	0.5	33.90	0	0.00	34.00	0.5	13,872	0.00%
2023/04/25	0	0.00	1	34.15	33.90	-1	13,859	-0.01%
2023/04/24	0.1	34.05	1	33.90	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	0.3	34.00	34.05	-0.3	13,960	0.00%
2023/04/20	0.4	33.90	0	0.00	33.90	0.4	14,036	0.00%
2023/04/19	10	34.20	5	34.05	34.05	5	14,263	0.04%
2023/04/18	2	34.10	4	34.09	34.20	-2	14,198	-0.01%
2023/04/14	0	0.00	18	33.23	33.45	-18	14,201	-0.13%
2023/04/13	0	0.00	5.9	33.25	33.30	-5.9	14,120	-0.04%
2023/04/12	0	0.00	3	33.10	33.15	-3	14,095	-0.02%
2023/04/11	1	33.05	18	33.15	33.15	-17	14,175	-0.12%
2023/04/10	10.1	33.05	0	0.00	33.00	10.1	14,129	0.07%
2023/04/07	2.1	32.76	0.2	32.90	32.80	2	14,130	0.01%
2023/03/31	0	0.00	2	32.95	33.00	-2	14,047	-0.01%
2023/03/30	2	32.75	0	0.00	32.70	2	13,920	0.01%
2023/03/29	3	32.73	1	32.80	32.80	2	13,958	0.01%
2023/03/27	1.1	32.91	0	0.00	33.05	1.1	14,139	0.01%
2023/03/24	0.1	33.10	0	0.00	33.10	0.1	14,325	0.00%
2023/03/23	2.2	33.05	2	33.15	33.15	0.2	14,387	0.00%
2023/03/22	11.1	32.70	1	32.65	32.70	10.1	14,542	0.07%
2023/03/21	1	32.10	1	32.45	32.20	0	14,762	0.00%
2023/03/20	0.1	32.00	4	31.95	32.00	-3.9	14,798	-0.03%
2023/03/17	2.1	31.93	1	31.95	31.75	1.1	14,817	0.01%
2023/03/16	3.4	31.66	2	31.65	31.65	1.4	14,785	0.01%
2023/03/15	8	32.14	2	32.20	32.00	6	14,750	0.04%
2023/03/14	5.7	32.21	0	0.00	32.10	5.7	14,753	0.04%
2023/03/13	19	32.43	2	32.45	32.55	17	14,625	0.12%
2023/03/10	3.2	32.65	7	32.72	32.65	-3.9	14,645	-0.03%
2023/03/09	3.2	32.99	0	0.00	32.95	3.2	14,749	0.02%
2023/03/08	0	0.00	1	33.40	33.30	-1	15,331	-0.01%
2023/03/07	0	0.00	2.4	33.05	33.15	-2.4	15,349	-0.02%
2023/03/06	10.1	32.88	1	32.90	32.95	9.1	15,488	0.06%
2023/03/03	4.1	32.85	1.5	32.90	32.80	2.6	15,532	0.02%
2023/03/02	9.2	33.11	11	32.95	32.95	-1.8	15,707	-0.01%
2023/03/01	11	33.32	2	33.45	33.70	9	15,720	0.06%
2023/02/24	4.2	33.55	2	33.30	33.30	2.2	15,527	0.01%
2023/02/23	1	33.70	10	33.85	33.65	-9	15,376	-0.06%
2023/02/22	6.1	33.38	2	33.23	33.80	4.1	15,585	0.03%
2023/02/21	5.2	33.70	1	33.70	33.65	4.2	15,604	0.03%
2023/02/20	0	0.00	0.1	33.95	34.05	-0.1	15,875	0.00%
2023/02/17	0	33.50	2.2	33.54	33.50	-2.2	16,016	-0.01%
2023/02/16	2.2	33.32	0	0.00	33.40	2.2	16,297	0.01%
2023/02/15	2.1	33.47	1	33.20	33.40	1.1	16,273	0.01%
2023/02/14	5	33.31	0.4	33.45	33.55	4.6	16,268	0.03%
2023/02/13	1	32.75	14.2	33.22	33.30	-13.2	16,281	-0.08%
2023/02/10	5	32.62	3	32.62	32.60	2	16,211	0.01%
2023/02/09	0	0.00	0.8	32.20	32.10	-0.8	16,282	0.00%
2023/02/08	2.1	32.18	2.1	32.30	32.15	0.1	16,434	0.00%
2023/02/07	0.1	32.30	0	0.00	32.25	0.1	16,442	0.00%
2023/02/06	0.2	32.35	3	32.27	32.10	-2.8	16,602	-0.02%
2023/02/03	0.5	32.67	0	0.00	32.45	0.5	16,761	0.00%
2023/02/02	1.1	32.31	3	32.75	32.85	-1.9	16,812	-0.01%
2023/02/01	0	0.00	1	32.15	32.60	-1	16,658	-0.01%
2023/01/31	6.1	32.24	3.3	32.26	31.95	2.9	16,717	0.02%
2023/01/30	0.4	32.40	33.8	32.49	32.60	-33.4	16,634	-0.20%
2023/01/17	0.4	31.95	0	0.00	32.00	0.4	16,306	0.00%
2023/01/16	0	0.00	37.4	31.86	32.00	-37.4	16,381	-0.23%
2023/01/12	2	31.35	2.5	31.50	31.45	-0.5	16,953	0.00%
2023/01/11	1.1	31.60	0	0.00	31.45	1.1	17,110	0.01%
2023/01/10	2	31.65	0.7	31.65	31.75	1.3	17,218	0.01%
2023/01/09	2.1	31.43	4	31.53	31.70	-2	17,325	-0.01%
2023/01/06	3	30.90	1	30.95	30.95	2	17,451	0.01%
2023/01/05	2	30.83	5	30.81	31.10	-3	17,784	-0.02%
2023/01/04	6	30.38	0	0.00	30.40	6	17,687	0.03%
2023/01/03	5.1	30.19	15	30.43	30.50	-9.9	17,997	-0.06%
2022/12/29	0.2	30.34	0	0.00	30.25	0.2	18,080	0.00%
2022/12/28	0	30.65	0	0.00	30.50	0	18,140	0.00%
2022/12/27	0	30.80	0.1	30.80	30.65	-0.1	18,372	0.00%
2022/12/26	0.2	30.65	0	0.00	30.70	0.2	18,666	0.00%
2022/12/23	0.1	30.60	0	0.00	30.55	0.1	19,127	0.00%
2022/12/22	3	30.73	11	30.79	30.85	-8	19,547	-0.04%
2022/12/21	0	0.00	1	30.60	30.50	-1	20,038	-0.01%
2022/12/20	8.2	30.50	3.1	30.65	30.65	5.1	20,406	0.02%
2022/12/19	0.1	30.70	0	0.00	30.65	0.1	20,429	0.00%
2022/12/16	5	30.85	0	0.00	30.80	5	20,388	0.02%
2022/12/15	1	31.15	0	0.00	31.15	1	20,411	0.00%
2022/12/14	0	0.00	4	31.14	31.20	-4	20,514	-0.02%
2022/12/13	1.3	30.82	0	0.00	30.80	1.3	20,352	0.01%
2022/12/08	0.7	30.89	0	0.00	31.10	0.7	20,527	0.00%
2022/12/06	2.1	31.10	0	0.00	30.95	2.1	20,487	0.01%
2022/12/05	2	31.13	1	31.20	31.05	1	20,419	0.00%
2022/12/02	34.4	31.25	1	31.30	31.10	33.4	20,398	0.16%
2022/12/01	2.3	31.72	2	31.55	31.55	0.3	20,356	0.00%
2022/11/30	2.1	31.55	0	0.00	32.00	2.1	20,110	0.01%
2022/11/29	2	31.30	1	31.35	31.50	1	19,455	0.01%
2022/11/28	5.3	30.93	1	31.10	30.95	4.3	19,341	0.02%
2022/11/25	1.1	31.30	0	0.00	31.35	1.1	19,307	0.01%
2022/11/24	2	31.45	1	31.35	31.65	1	19,324	0.01%
2022/11/23	4	31.20	1	31.05	31.10	3	19,207	0.02%
2022/11/22	0	0.00	1	30.90	30.90	-1	19,133	-0.01%
2022/11/21	21	30.45	9	30.20	30.55	12	19,065	0.06%
2022/11/18	6.4	30.22	0	0.00	30.20	6.4	19,009	0.03%
2022/11/17	6	30.63	0	0.00	30.85	6	18,811	0.03%
2022/11/16	7.2	30.93	1.1	31.21	30.85	6.1	18,830	0.03%
2022/11/15	7	31.17	0	0.00	31.15	7	18,676	0.04%
2022/11/14	0	0.00	4	31.09	31.30	-4	18,526	-0.02%
2022/11/11	0	0.00	4.9	30.77	30.85	-4.9	18,307	-0.03%
2022/11/10	4.3	30.06	0	0.00	30.00	4.3	18,057	0.02%
2022/11/09	3	30.65	0.1	30.60	30.50	3	18,077	0.02%
2022/11/08	0.1	30.24	0	0.00	30.40	0.1	18,099	0.00%
2022/11/07	1	30.00	0	0.00	30.20	1	18,153	0.01%
2022/11/03	1.5	29.10	0	0.00	29.10	1.5	19,100	0.01%
2022/11/02	4.4	29.43	0	0.00	29.35	4.4	19,330	0.02%
2022/10/31	1	30.00	0	0.00	29.90	1	19,108	0.01%
2022/10/28	0.2	29.90	0	0.00	29.80	0.2	19,148	0.00%
2022/10/27	9.1	29.90	0	0.00	29.70	9.1	19,203	0.05%
2022/10/26	0.4	30.45	1	30.35	30.15	-0.6	19,123	0.00%
2022/10/24	1	29.65	0.3	29.85	29.60	0.7	18,984	0.00%
2022/10/20	1.4	28.63	3	28.95	29.20	-1.6	18,830	-0.01%
2022/10/19	4.9	29.27	1	29.10	29.00	3.9	18,464	0.02%
2022/10/18	3	29.45	1	29.35	29.70	2	18,376	0.01%
2022/10/17	1.7	29.07	0.1	29.20	29.25	1.6	18,298	0.01%
2022/10/14	7.6	29.64	0	0.00	29.40	7.6	18,135	0.04%
2022/10/13	5.2	29.69	4.2	29.79	29.75	1	17,917	0.01%
2022/10/12	5.3	30.13	3	30.07	30.25	2.3	17,555	0.01%
2022/10/11	3.5	30.23	0	0.00	30.05	3.5	17,569	0.02%
2022/10/07	3.4	30.94	0	0.00	31.00	3.4	17,288	0.02%
2022/10/06	20.1	31.17	0	0.00	31.35	20.1	17,249	0.12%
2022/10/05	1.1	30.91	0	0.00	30.85	1.1	17,419	0.01%
2022/10/04	10.1	30.70	0	0.00	30.70	10.1	17,385	0.06%
2022/10/03	0.2	30.80	0	30.80	30.65	0.2	17,214	0.00%
2022/09/30	5.3	31.18	0	0.00	31.15	5.3	16,923	0.03%
2022/09/29	0.5	31.65	2.1	32.00	31.80	-1.6	16,572	-0.01%
2022/09/28	11.7	31.84	0	0.00	31.95	11.7	16,247	0.07%
2022/09/27	2.6	32.75	0	0.00	32.45	2.6	15,819	0.02%
2022/09/26	1.5	33.51	0	0.00	33.35	1.5	15,591	0.01%
2022/09/23	0.8	34.05	0	0.00	33.90	0.8	15,564	0.00%
2022/09/22	1	33.89	0	0.00	33.65	1	15,719	0.01%
2022/09/21	0	34.45	0	0.00	34.25	0	15,675	0.00%
2022/09/20	3	34.70	0	0.00	34.45	3	15,555	0.02%
2022/09/19	0.3	34.69	0.1	34.65	34.45	0.2	15,640	0.00%
2022/09/16	6	34.43	0	0.00	34.50	6	15,802	0.04%
2022/09/15	0	34.70	1	34.73	34.55	-1	15,945	-0.01%
2022/09/14	2.3	34.86	1	34.85	34.75	1.3	16,493	0.01%
2022/09/13	1.2	35.08	0	0.00	35.05	1.2	17,128	0.01%
2022/09/08	5	34.90	2	35.05	35.00	3	18,634	0.02%
2022/09/07	4.3	34.94	0.1	35.20	34.95	4.2	18,810	0.02%
2022/09/06	0	0.00	2	35.38	35.35	-2	19,000	-0.01%
2022/09/05	0	35.13	0	0.00	35.30	0	19,127	0.00%
2022/09/02	0	35.23	2	35.05	35.00	-2	19,485	-0.01%
2022/09/01	9	35.17	0	0.00	35.15	9	19,537	0.05%
2022/08/31	0	0.00	1	35.65	35.90	-1	19,580	-0.01%
2022/08/30	2.1	35.46	0	0.00	35.45	2.1	19,466	0.01%
2022/08/29	0	0.00	1	35.55	35.50	-1	19,511	-0.01%
2022/08/26	11	35.85	12	35.90	35.85	-1	19,708	-0.01%
2022/08/25	0	0.00	1.1	35.46	35.55	-1.1	19,814	-0.01%
2022/08/24	0	0.00	0.1	35.25	35.10	-0.1	19,915	0.00%
2022/08/23	1	35.45	3	35.45	35.20	-2	20,507	-0.01%
2022/08/22	1.1	35.95	0	0.00	35.80	1.1	20,648	0.01%
2022/08/19	0	0.00	4.2	35.88	35.80	-4.2	20,714	-0.02%
2022/08/18	0	0.00	1	35.96	36.05	-1	20,785	0.00%
2022/08/17	3	35.70	0	0.00	35.75	3	20,909	0.01%
2022/08/16	0	0.00	5	35.80	35.80	-5	20,895	-0.02%
2022/08/15	4.1	35.65	0	0.00	35.60	4.1	21,009	0.02%
2022/08/12	8.1	35.70	0	0.00	35.70	8.1	21,088	0.04%
2022/08/11	2	35.92	0.1	36.00	35.80	1.9	21,153	0.01%
2022/08/10	5	37.11	2.3	37.07	37.20	2.7	20,871	0.01%
2022/08/09	0	37.00	2.4	36.96	36.90	-2.4	20,432	-0.01%
2022/08/08	1	35.80	0	0.00	36.00	1	20,328	0.00%
2022/08/05	2	35.90	0.1	36.05	35.85	2	20,596	0.01%
2022/08/03	0.3	35.62	0	0.00	35.60	0.3	20,975	0.00%
2022/08/02	4.1	35.33	0	0.00	35.70	4.1	21,221	0.02%
2022/08/01	1	35.40	0.1	35.60	35.55	0.9	21,482	0.00%
2022/07/29	0.4	35.46	0	0.00	35.40	0.4	21,867	0.00%
2022/07/28	0.4	35.25	0	0.00	35.60	0.4	22,055	0.00%
2022/07/26	0	0.00	1	34.60	34.60	-1	22,016	0.00%
2022/07/25	2.3	34.52	0	0.00	34.45	2.3	22,072	0.01%
2022/07/22	0	0.00	1	34.95	34.90	-1	22,258	0.00%
2022/07/21	2.1	34.06	0	0.00	34.45	2.1	22,434	0.01%
2022/07/20	0.4	34.34	0	0.00	34.15	0.4	22,622	0.00%
2022/07/19	0	0.00	50	34.35	34.15	-50	22,813	-0.22%
2022/07/18	31.4	34.20	0	0.00	34.15	31.4	23,120	0.14%
2022/07/15	27.3	34.04	0	0.00	33.90	27.3	23,350	0.12%
2022/07/14	0.3	34.83	0.3	35.05	34.55	0	23,643	0.00%
2022/07/13	2	34.80	2	34.30	34.85	0	23,883	0.00%
2022/07/12	8.6	33.50	0	0.00	33.45	8.6	24,119	0.04%
2022/07/11	4.3	34.67	0	0.00	34.30	4.3	24,310	0.02%
2022/07/08	1	35.05	0	0.00	35.05	1	24,688	0.00%
2022/07/07	0.3	35.10	0	0.00	35.15	0.3	24,896	0.00%
2022/07/06	1	35.35	0	0.00	35.20	1	24,949	0.00%
2022/07/05	1.1	35.89	1	35.75	35.55	0.1	25,090	0.00%
2022/07/01	2	35.33	2	35.33	35.25	0	25,807	0.00%
2022/06/30	1.3	35.30	0	0.00	35.30	1.3	25,991	0.00%
2022/06/29	5.5	35.92	0	0.00	35.70	5.5	26,007	0.02%
2022/06/27	1	36.20	4	36.47	36.20	-3	26,224	-0.01%
2022/06/24	0.5	36.25	0	0.00	36.15	0.5	26,116	0.00%
2022/06/23	2.5	35.52	2.6	35.63	35.35	-0.1	26,141	0.00%
2022/06/22	4	35.51	3	35.77	35.40	1	25,980	0.00%
2022/06/21	2.1	35.47	4.1	35.53	35.60	-2	25,464	-0.01%
2022/06/20	6.2	35.30	3	35.52	34.60	3.2	25,138	0.01%
2022/06/17	12.3	35.61	8	35.76	35.30	4.3	24,571	0.02%
2022/06/16	2	36.18	2	36.60	36.15	0	23,715	0.00%
2022/06/15	6.4	36.25	1	36.05	36.20	5.4	23,985	0.02%
2022/06/14	3	36.38	2	36.45	36.90	1	24,039	0.00%
2022/06/13	13.3	36.21	6.1	36.19	36.50	7.2	24,410	0.03%
2022/06/10	4.2	36.90	2	37.10	37.10	2.2	24,131	0.01%
2022/06/09	2.2	37.18	0	0.00	37.15	2.2	24,116	0.01%
2022/06/08	0	0.00	5	37.70	37.70	-5	23,909	-0.02%
2022/06/07	0.1	37.70	0	0.00	37.70	0.1	24,006	0.00%
2022/06/06	2.1	37.16	1	37.30	37.80	1.1	23,969	0.00%
2022/06/02	2.1	37.74	1	37.95	37.90	1.1	24,002	0.00%
2022/06/01	3.1	38.34	3	38.42	38.20	0.1	24,290	0.00%
2022/05/31	5.1	38.08	0	0.00	38.75	5.1	24,270	0.02%
2022/05/30	5.1	38.17	9	38.29	38.45	-3.9	23,672	-0.02%
2022/05/27	0.8	37.94	0	0.00	37.95	0.8	23,513	0.00%
2022/05/26	0.1	37.60	0.2	37.50	37.30	-0.1	23,592	0.00%
2022/05/25	1.1	37.54	0	0.00	37.60	1.1	23,940	0.00%
2022/05/24	3.1	37.46	4	37.68	37.20	-0.9	24,068	0.00%
2022/05/23	30.1	37.47	7.1	37.37	37.20	23.1	24,135	0.10%
2022/05/20	0.1	36.95	2	37.05	37.10	-1.9	24,334	-0.01%
2022/05/19	5.7	36.65	3	36.77	36.60	2.7	24,357	0.01%
2022/05/18	6.1	37.09	9	36.82	37.50	-2.9	24,200	-0.01%
2022/05/17	10.8	36.48	12	36.57	36.45	-1.2	24,032	0.00%
2022/05/16	19.5	36.85	1	36.80	36.90	18.5	23,972	0.08%
2022/05/13	2.8	36.53	5	36.60	36.95	-2.2	23,752	-0.01%
2022/05/12	2.7	37.53	0	0.00	37.00	2.7	23,630	0.01%
2022/05/11	2.8	38.22	1	38.20	38.35	1.8	23,358	0.01%
2022/05/10	1.4	38.11	5	37.56	38.20	-3.6	23,272	-0.02%
2022/05/09	4.9	38.28	5	38.10	38.00	-0.2	23,158	0.00%
2022/05/06	7.2	39.01	4	39.30	39.35	3.2	23,304	0.01%
2022/05/05	5.4	39.87	0.6	39.96	39.85	4.8	23,268	0.02%
2022/05/04	0.1	40.80	0	0.00	40.85	0.1	22,935	0.00%
2022/05/03	0.3	41.08	0.1	41.05	40.85	0.2	23,115	0.00%
2022/04/29	1	41.65	2	41.25	41.60	-1	23,151	0.00%
2022/04/28	3.2	40.97	7.6	41.44	41.00	-4.4	23,189	-0.02%
2022/04/27	2.1	41.67	0	0.00	41.60	2.1	22,990	0.01%
2022/04/26	35	41.69	11.1	41.76	41.95	23.9	22,892	0.10%
2022/04/25	6.4	41.49	13	41.13	41.55	-6.6	22,814	-0.03%
2022/04/22	23.1	41.36	1.6	41.09	41.55	21.5	22,680	0.09%
2022/04/21	5.4	41.04	1	40.85	41.00	4.4	22,660	0.02%
2022/04/20	1.1	41.03	0	0.00	41.75	1.1	22,756	0.00%
2022/04/19	2.1	41.72	0.7	41.81	41.50	1.3	22,593	0.01%
2022/04/18	5.1	41.67	11	41.61	41.90	-5.9	22,623	-0.03%
2022/04/15	12	42.78	0	0.00	42.85	12	22,231	0.05%
2022/04/14	3.6	43.78	4.2	43.40	43.10	-0.6	22,188	0.00%
2022/04/13	1	44.90	2	44.70	44.95	-1	21,917	0.00%
2022/04/12	1.1	44.41	2	44.43	44.45	-0.9	21,815	0.00%
2022/04/11	0.1	44.65	33	44.55	44.65	-32.9	21,804	-0.15%
2022/04/08	32	44.04	1	43.85	44.35	31	21,693	0.14%
2022/04/07	1.1	44.80	9.4	44.46	44.10	-8.3	21,521	-0.04%
2022/04/06	1	43.50	3.1	43.35	44.05	-2.1	20,847	-0.01%
2022/03/31	0	0.00	13.1	42.54	42.90	-13.1	20,361	-0.06%
2022/03/30	0.1	41.95	2	42.33	42.25	-1.9	20,140	-0.01%
2022/03/29	0.2	42.13	0	0.00	42.00	0.2	20,062	0.00%
2022/03/28	1	42.40	0	0.00	42.40	1	20,106	0.00%
2022/03/25	0	41.99	1	41.95	42.20	-1	20,005	0.00%
2022/03/24	5.1	42.20	10	41.90	42.25	-5	19,863	-0.02%
2022/03/23	3	42.10	2	42.10	42.35	1	20,104	0.00%
2022/03/22	0	0.00	2	41.08	41.15	-2	19,934	-0.01%
2022/03/21	0	0.00	8.3	40.60	40.60	-8.3	19,757	-0.04%
2022/03/18	9	40.54	9.2	40.31	40.45	-0.2	19,688	0.00%
2022/03/17	20	40.30	34	39.99	40.05	-14	19,291	-0.07%
2022/03/16	0	38.60	9	38.92	39.50	-9	19,042	-0.05%
2022/03/15	4	38.54	1	38.70	38.60	3	18,592	0.02%
2022/03/14	0.1	38.50	2	38.40	38.50	-1.9	18,718	-0.01%
2022/03/11	5.1	38.00	0.3	38.05	37.95	4.8	18,809	0.03%
2022/03/10	1	38.10	9.3	37.73	38.25	-8.3	18,971	-0.04%
2022/03/09	0.1	37.65	5	37.61	37.40	-4.9	18,913	-0.03%
2022/03/08	3	37.50	5	37.40	37.35	-2	18,855	-0.01%
2022/03/07	2.6	37.25	13	37.26	37.65	-10.4	18,541	-0.06%
2022/03/04	11.1	37.86	0	0.00	38.00	11.1	18,838	0.06%
2022/03/03	3	37.98	0	0.00	38.10	3	18,849	0.02%
2022/03/02	8.1	37.90	0	0.00	38.10	8.1	19,001	0.04%
2022/03/01	0	0.00	5	38.15	38.20	-5	18,897	-0.03%
2022/02/25	5	37.43	2	37.50	37.60	3	18,700	0.02%
2022/02/24	8	37.56	0	0.00	37.70	8	18,282	0.04%
2022/02/23	0	0.00	2	37.85	38.05	-2	18,069	-0.01%
2022/02/22	7.2	37.45	40	37.25	37.60	-32.8	17,974	-0.18%
2022/02/21	16.1	37.89	0	0.00	38.00	16.1	17,683	0.09%
2022/02/18	1	38.20	40	38.00	38.10	-39	17,511	-0.22%
2022/02/15	2.1	38.21	0	0.00	38.10	2.1	17,393	0.01%
2022/02/14	7.1	38.17	7	38.19	38.45	0.1	17,356	0.00%
2022/02/10	8.1	38.39	1	38.35	38.70	7.1	17,302	0.04%
2022/02/09	2.1	38.76	2	38.85	38.80	0.1	17,119	0.00%
2022/02/08	43	38.89	5	38.45	38.95	38	16,979	0.22%
2022/02/07	40	37.80	1.2	37.70	38.00	38.8	16,457	0.24%
2022/01/26	1.5	36.92	3.1	36.85	36.95	-1.6	16,120	-0.01%
2022/01/25	7	36.41	2	36.53	36.90	5	16,116	0.03%
2022/01/24	1.5	36.62	0	0.00	36.90	1.5	15,849	0.01%
2022/01/21	1.1	36.46	1	36.60	36.85	0.1	15,865	0.00%
2022/01/20	3	36.80	0	0.00	36.95	3	15,661	0.02%
2022/01/19	0.2	37.05	0	0.00	37.00	0.2	15,589	0.00%
2022/01/18	2	36.98	0.5	37.25	37.25	1.5	15,666	0.01%
2022/01/17	7	36.99	4	37.17	37.05	3	15,532	0.02%
2022/01/14	5	37.28	2	37.10	37.45	3	15,445	0.02%
2022/01/13	0	0.00	6.1	37.56	37.85	-6.1	15,365	-0.04%
2022/01/12	1	36.95	2	36.93	37.00	-1	14,982	-0.01%
2022/01/11	0	0.00	4	36.59	37.00	-4	14,812	-0.03%
2022/01/10	1	35.95	0.2	36.05	36.15	0.8	14,715	0.01%
2022/01/07	1.1	36.31	5	36.35	36.20	-3.9	14,676	-0.03%
2022/01/06	0.1	35.75	0	0.00	36.00	0.1	14,480	0.00%
2022/01/04	4	35.30	3	35.32	35.55	1	14,513	0.01%
2022/01/03	2	35.48	0	0.00	35.35	2	14,429	0.01%
2021/12/30	1.1	35.55	0	0.00	35.55	1.1	14,371	0.01%
2021/12/28	0	0.00	2	35.55	35.60	-2	14,534	-0.01%
2021/12/27	1	35.35	0.1	35.55	35.60	1	14,543	0.01%
2021/12/24	1	35.40	0	0.00	35.50	1	14,759	0.01%
2021/12/23	3	35.48	0.3	35.55	35.50	2.7	14,804	0.02%
2021/12/22	0	35.75	0	0.00	35.65	0	14,903	0.00%
2021/12/21	0.3	35.90	0	0.00	35.75	0.3	14,792	0.00%
2021/12/16	0.1	35.25	6	35.45	35.60	-5.9	14,226	-0.04%
2021/12/15	0.2	35.31	0	0.00	35.20	0.2	14,286	0.00%
2021/12/14	0	0.00	2	35.40	35.40	-2	14,568	-0.01%
2021/12/13	4.1	35.49	0	0.00	35.50	4.1	14,534	0.03%
2021/12/10	0	0.00	3	35.55	35.65	-3	14,470	-0.02%
2021/12/09	1	35.00	0	35.10	35.30	1	14,411	0.01%
2021/12/08	2	35.10	119	35.17	35.20	-117	14,402	-0.81%	大賣/鉅額交易
2021/12/07	0	0.00	1.1	35.07	35.10	-1.1	14,249	-0.01%
2021/12/03	2	34.10	0	0.00	34.15	2	13,963	0.01%
2021/12/02	0	0.00	4	34.06	34.25	-4	13,859	-0.03%
2021/11/30	4	33.70	0	0.00	34.20	4	14,025	0.03%
2021/11/29	0	0.00	0.2	34.00	33.90	-0.2	13,373	0.00%
2021/11/26	3	33.97	3	33.85	33.90	0	13,316	0.00%
2021/11/25	0	0.00	4.1	34.30	34.50	-4.1	13,369	-0.03%
2021/11/24	1	34.15	3	34.40	34.35	-2	13,445	-0.01%
2021/11/23	2	34.08	0	0.00	34.10	2	13,526	0.01%
2021/11/22	3.4	34.21	0	0.00	34.15	3.4	13,527	0.03%
2021/11/19	1.1	34.26	0	0.00	34.65	1.1	13,484	0.01%
2021/11/18	5.1	34.70	6	34.57	34.70	-0.9	13,414	-0.01%
2021/11/12	0	0.00	0	33.85	33.90	0	13,847	0.00%
2021/11/11	1	33.75	0	0.00	33.80	1	14,108	0.01%
2021/11/10	1	33.95	6	33.96	34.00	-5	14,362	-0.03%
2021/11/09	0	0.00	4.5	33.67	33.70	-4.5	14,379	-0.03%
2021/11/08	2	33.58	1	33.60	33.60	1	15,869	0.01%
2021/11/05	0	0.00	1	33.70	33.70	-1	16,463	-0.01%
2021/11/04	1	33.40	5	33.40	33.45	-4	16,617	-0.02%
2021/11/03	0	0.00	10	33.30	33.40	-10	16,839	-0.06%
2021/11/02	1	33.30	20	33.30	33.30	-19	17,037	-0.11%
2021/11/01	1	33.25	3.1	33.33	33.30	-2.1	17,036	-0.01%
2021/10/29	1	33.05	0	0.00	33.40	1	17,140	0.01%
2021/10/28	1	33.30	1	33.35	33.40	0	17,210	0.00%
2021/10/27	1	33.30	1	33.35	33.35	0	17,331	0.00%
2021/10/26	2	33.05	1	33.50	33.45	1	17,520	0.01%
2021/10/25	3	33.10	0.1	33.05	33.10	2.9	17,345	0.02%
2021/10/21	1	32.85	6	32.95	32.95	-5	17,366	-0.03%
2021/10/20	0	0.00	1	32.80	32.90	-1	17,206	-0.01%
2021/10/19	4.1	32.76	0	0.00	32.75	4.1	17,208	0.02%
2021/10/18	3.1	32.50	23	32.72	32.95	-20	17,240	-0.12%
2021/10/15	0	0.00	4	32.45	32.50	-4	17,178	-0.02%
2021/10/14	1	32.30	0	0.00	32.30	1	17,136	0.01%
2021/10/13	0	0.00	1	32.40	32.50	-1	17,222	-0.01%
2021/10/12	3.1	32.25	3	32.25	32.45	0.1	17,261	0.00%
2021/10/08	1.1	32.21	0	0.00	32.25	1.1	17,140	0.01%
2021/10/07	1.7	32.41	5	32.35	32.40	-3.3	17,250	-0.02%
2021/10/06	1	31.95	0	0.00	32.25	1	17,271	0.01%
2021/10/04	1	32.00	0	0.00	32.10	1	17,264	0.01%
2021/10/01	3	31.92	6	32.03	32.05	-3	17,277	-0.02%
2021/09/30	0	0.00	1	32.10	32.05	-1	17,102	-0.01%
2021/09/29	6	32.08	1	32.10	32.05	5	17,088	0.03%
2021/09/28	0.5	32.45	0	0.00	32.40	0.5	16,926	0.00%
2021/09/24	0	32.50	0	0.00	32.40	0	17,017	0.00%
2021/09/23	2	32.20	0.1	32.40	32.40	1.9	17,042	0.01%
2021/09/22	11.1	31.95	0	0.00	32.10	11.1	17,109	0.06%
2021/09/16	1.3	32.46	2	32.43	32.35	-0.7	16,641	0.00%
2021/09/15	8.3	32.38	0	32.55	32.35	8.2	16,725	0.05%
2021/09/14	2	32.40	1	32.45	32.50	1	16,823	0.01%
2021/09/13	3.2	32.23	0	0.00	32.30	3.2	16,868	0.02%
2021/09/10	0.3	32.45	0	0.00	32.45	0.3	17,008	0.00%
2021/09/09	1	32.30	0	0.00	32.30	1	17,295	0.01%
2021/09/07	0	0.00	0.1	32.55	32.45	-0.1	17,478	0.00%
2021/09/06	0	0.00	2	32.55	32.50	-2	17,514	-0.01%
2021/09/03	1.2	32.46	3	32.37	32.55	-1.8	17,499	-0.01%
2021/09/02	2	32.10	0.1	32.25	32.10	1.9	17,474	0.01%
2021/09/01	3	32.52	0	0.00	32.55	3	17,573	0.02%
2021/08/31	2	32.30	0	0.00	32.80	2	17,556	0.01%
2021/08/30	5	32.18	1	32.45	32.45	4	17,459	0.02%
2021/08/27	0	0.00	9	31.92	32.00	-9	17,403	-0.05%
2021/08/26	3	31.37	0	0.00	31.45	3	17,412	0.02%
2021/08/24	3	31.10	2	31.28	31.35	1	17,544	0.01%
2021/08/23	11.2	31.15	0	0.00	31.05	11.2	17,640	0.06%
2021/08/20	4.1	31.25	3	31.10	31.45	1.1	17,588	0.01%
2021/08/19	3	31.27	3	31.25	31.30	0	18,782	0.00%
2021/08/18	2	31.35	0.1	31.50	31.45	1.9	18,614	0.01%
2021/08/17	0	31.15	8	31.71	31.45	-8	18,568	-0.04%
2021/08/16	15.3	31.00	0	0.00	31.05	15.3	18,418	0.08%
2021/08/13	6.7	30.90	1	30.80	31.05	5.7	18,336	0.03%
2021/08/12	65.7	30.78	0	0.00	30.70	65.7	18,211	0.36%
2021/08/11	0.1	33.05	0	0.00	33.05	0.1	16,812	0.00%
2021/08/10	0.1	33.10	2	33.05	33.05	-1.9	16,424	-0.01%
2021/08/09	7	33.04	2	33.20	33.20	5	16,576	0.03%
2021/08/06	3	33.12	0	0.00	33.20	3	16,638	0.02%
2021/08/04	1	33.10	2	33.10	33.15	-1	17,814	-0.01%
2021/08/02	0	0.00	8.4	33.03	33.00	-8.4	18,285	-0.05%
2021/07/30	10	32.95	1	33.00	33.10	9	18,291	0.05%
2021/07/29	0	0.00	4	33.04	33.10	-4	18,240	-0.02%
2021/07/28	0	0.00	0.3	32.95	33.00	-0.3	18,372	0.00%
2021/07/27	0	0.00	3	33.02	33.05	-3	18,538	-0.02%
2021/07/26	7.1	32.92	0	0.00	33.00	7.1	18,744	0.04%
2021/07/23	1.1	33.05	1.1	33.09	33.10	0	18,947	0.00%
2021/07/22	1	33.05	0	0.00	33.05	1	19,057	0.01%
2021/07/21	2.1	32.76	0	0.00	32.90	2.1	19,085	0.01%
2021/07/20	0	0.00	0.4	33.05	32.80	-0.4	19,171	0.00%
2021/07/19	2.1	32.88	1	33.10	33.10	1.1	19,220	0.01%
2021/07/16	2	32.90	0	0.00	33.00	2	19,269	0.01%
2021/07/15	0	0.00	1	32.85	32.85	-1	19,247	-0.01%
2021/07/14	1	32.80	2	32.80	32.95	-1	19,311	-0.01%
2021/07/13	0	0.00	1	32.90	32.95	-1	19,513	-0.01%
2021/07/12	3	32.80	0	0.00	32.80	3	19,630	0.02%
2021/07/07	12	32.60	3	32.70	32.80	9	19,619	0.05%
2021/07/05	0.1	32.75	2.1	32.68	32.75	-2	19,692	-0.01%
2021/07/02	31	32.60	3	32.58	32.55	28	19,697	0.14%
2021/07/01	2.2	32.63	0	0.00	32.65	2.2	19,794	0.01%
2021/06/30	3	32.80	0	0.00	32.85	3	19,828	0.02%
2021/06/29	0	32.75	1	32.55	32.55	-1	19,923	0.00%
2021/06/28	0	0.00	0.5	32.90	32.75	-0.5	19,955	0.00%
2021/06/25	5	32.90	0	0.00	32.90	5	20,020	0.02%
2021/06/24	7.1	32.70	2	32.90	32.60	5.1	20,068	0.03%
2021/06/23	15	32.80	1	32.65	32.75	14	20,104	0.07%
2021/06/22	17	32.50	0	0.00	32.50	17	20,037	0.08%
2021/06/21	2.1	32.53	0	0.00	32.50	2.1	20,002	0.01%
2021/06/17	10	32.70	0	0.00	32.90	10	19,727	0.05%
2021/06/15	0.1	32.85	1	32.85	32.75	-1	20,264	0.00%
2021/06/10	0	0.00	1	33.00	33.10	-1	20,815	0.00%
2021/06/08	0.3	33.10	0	0.00	33.10	0.3	20,863	0.00%
2021/06/07	1	32.80	1	33.10	33.10	0	21,359	0.00%
2021/06/02	0	0.00	1	32.95	33.15	-1	22,516	0.00%
2021/06/01	1	33.00	1	33.00	33.00	0	22,540	0.00%
2021/05/28	1	33.00	23	33.00	33.10	-22	22,825	-0.10%
2021/05/27	1	32.75	2	32.90	33.20	-1	22,860	0.00%
2021/05/25	0.5	32.75	10	32.90	32.70	-9.5	22,351	-0.04%
2021/05/24	7	32.70	7	32.65	32.60	0	22,629	0.00%
2021/05/21	0	0.00	4	32.44	32.50	-4	22,754	-0.02%
2021/05/20	3	32.10	0	0.00	32.10	3	22,754	0.01%
2021/05/19	0	0.00	0.2	32.05	32.10	-0.2	22,779	0.00%
2021/05/18	1.5	31.93	0	0.00	32.00	1.5	22,779	0.01%
2021/05/17	5.2	31.09	13	31.07	31.10	-7.8	23,242	-0.03%
2021/05/14	5	31.52	4	31.65	31.70	1	23,015	0.00%
2021/05/13	5.1	31.01	6	31.12	31.40	-0.9	22,822	0.00%
2021/05/12	42.3	31.51	5.2	32.01	31.35	37.1	22,400	0.17%
2021/05/11	1	32.80	1	32.85	32.45	0	21,610	0.00%
2021/05/10	5	32.95	25	32.80	33.00	-20	21,379	-0.09%
2021/05/07	0.1	32.45	0	0.00	32.60	0.1	21,463	0.00%
2021/05/06	0.6	32.30	2	32.23	32.35	-1.4	21,690	-0.01%
2021/05/05	2	32.00	0.4	32.15	32.05	1.6	21,653	0.01%
2021/05/04	0	0.00	21	32.20	32.10	-21	21,666	-0.10%
2021/05/03	1.1	32.51	1.9	32.61	32.45	-0.9	21,595	0.00%
2021/04/29	0	0.00	8	32.66	32.65	-8	21,595	-0.04%
2021/04/28	4	32.41	5	32.40	32.60	-1	21,534	0.00%
2021/04/27	10	32.55	2	32.60	32.60	8	21,879	0.04%
2021/04/26	9.6	32.28	1	32.15	32.60	8.6	21,884	0.04%
2021/04/23	15	32.13	1	32.25	32.25	14	21,909	0.06%
2021/04/22	0	0.00	5	32.35	32.35	-5	22,079	-0.02%
2021/04/21	2	32.30	6	32.35	32.30	-4	22,100	-0.02%
2021/04/20	0	0.00	8	32.51	32.55	-8	22,124	-0.04%
2021/04/19	11	32.50	30	32.38	32.45	-19	22,066	-0.09%
2021/04/16	1.2	31.92	6	32.00	32.05	-4.8	21,903	-0.02%
2021/04/15	4	31.90	0.1	31.95	31.90	3.9	22,220	0.02%
2021/04/14	0	0.00	5	31.90	31.90	-5	22,428	-0.02%
2021/04/13	0.5	31.80	1	31.90	31.85	-0.5	22,576	0.00%
2021/04/12	2.5	31.67	0.2	31.80	31.65	2.3	22,591	0.01%
2021/04/09	8	31.58	5	31.59	31.55	3	22,695	0.01%
2021/04/08	6	31.82	0.4	31.90	31.75	5.6	22,730	0.02%
2021/04/07	5.1	31.99	0	0.00	32.00	5.1	22,994	0.02%
2021/04/01	3	31.85	0.2	31.92	31.90	2.8	22,878	0.01%
2021/03/31	0	0.00	3	31.88	31.90	-3	22,720	-0.01%
2021/03/30	2	31.60	2	31.80	31.80	0	22,603	0.00%
2021/03/29	3	31.68	13.8	31.70	31.80	-10.8	22,576	-0.05%
2021/03/26	0.1	31.60	0	0.00	31.60	0.1	22,619	0.00%
2021/03/24	2	31.25	1	31.30	31.40	1	22,776	0.00%
2021/03/23	6	31.10	0	0.00	31.35	6	22,833	0.03%
2021/03/22	2.1	30.87	8.2	31.17	31.25	-6.1	22,895	-0.03%
2021/03/19	6.5	31.08	1	31.30	31.05	5.5	22,830	0.02%
2021/03/18	0.5	31.45	4	31.54	31.40	-3.5	22,448	-0.02%
2021/03/17	10.7	31.30	11	31.25	31.45	-0.3	22,362	0.00%
2021/03/16	1	31.35	5	31.28	31.35	-4	22,106	-0.02%
2021/03/15	16	31.00	2	31.00	31.00	14	22,104	0.06%
2021/03/12	3	30.55	4	30.68	30.65	-1	22,176	0.00%
2021/03/11	2.5	30.80	4	30.85	30.75	-1.5	22,324	-0.01%
2021/03/10	2.1	30.50	1.5	30.55	30.60	0.6	21,966	0.00%
2021/03/09	1	30.45	36.5	30.44	30.60	-35.5	21,704	-0.16%
2021/03/08	5.1	29.75	1	29.95	29.90	4.1	20,961	0.02%
2021/03/05	0	0.00	1	29.50	29.70	-1	20,676	0.00%
2021/03/04	1.2	29.40	0	0.00	29.60	1.2	21,324	0.01%
2021/03/03	0.3	29.75	7.1	29.77	29.75	-6.8	21,188	-0.03%
2021/03/02	10	29.70	4	29.64	29.65	6	21,078	0.03%
2021/02/26	11	29.46	2	29.28	29.20	9	20,886	0.04%
2021/02/25	2	29.48	8.3	29.63	29.65	-6.3	20,367	-0.03%
2021/02/24	1	29.70	1	29.35	29.30	0	20,198	0.00%
2021/02/23	0.5	29.40	1	29.50	29.55	-0.6	19,864	0.00%
2021/02/22	5	29.13	1	29.25	29.10	4	19,714	0.02%
2021/02/19	8.2	29.06	1	29.00	29.15	7.2	19,719	0.04%
2021/02/18	3	29.23	7.6	29.23	29.25	-4.6	19,756	-0.02%
2021/02/17	0.2	29.50	3.5	29.43	29.40	-3.3	19,819	-0.02%
2021/02/05	4	28.80	0.7	28.95	28.80	3.3	19,267	0.02%
2021/02/03	1	28.80	5	28.80	28.80	-4	19,714	-0.02%
2021/02/01	0	0.00	3	28.65	28.65	-3	19,843	-0.02%
2021/01/29	19.2	28.35	0	0.00	28.15	19.2	19,797	0.10%
2021/01/28	9	28.53	0	0.00	28.55	9	19,365	0.05%
2021/01/27	3.1	28.72	0	0.00	28.70	3.1	19,074	0.02%
2021/01/26	0	0.00	4	28.70	28.70	-4	19,014	-0.02%
2021/01/25	1	28.85	0	0.00	28.85	1	18,887	0.01%
2021/01/22	26.7	28.61	24	28.60	28.60	2.7	18,839	0.01%
2021/01/21	7.2	28.82	16	28.80	28.70	-8.8	18,765	-0.05%
2021/01/20	15.1	28.78	0	0.00	28.70	15.1	18,680	0.08%
2021/01/19	4	29.06	10	29.15	29.10	-6	18,242	-0.03%
2021/01/18	16	29.03	6	29.05	29.15	10	18,216	0.05%
2021/01/15	12	29.38	0	0.00	29.30	12	18,020	0.07%
2021/01/14	2	29.65	3	29.75	29.75	-1	17,846	-0.01%
2021/01/11	0	0.00	1	30.00	30.05	-1	17,618	-0.01%
2021/01/08	0	0.00	1	30.00	30.00	-1	17,529	-0.01%
2021/01/07	1	29.50	0.3	29.75	29.75	0.7	17,196	0.00%
2021/01/06	2	29.53	0	0.00	29.45	2	17,057	0.01%
2021/01/05	14	29.78	0.8	29.95	29.85	13.2	16,804	0.08%
2021/01/04	0.1	29.70	0	0.00	29.90	0.1	16,891	0.00%
2020/12/31	0.1	29.90	0	0.00	29.80	0.1	16,735	0.00%
2020/12/30	2	29.65	6	29.82	29.90	-4	16,621	-0.02%
2020/12/29	1	29.45	0	0.00	29.55	1	16,444	0.01%
2020/12/28	0.3	29.49	0	0.00	29.55	0.3	16,548	0.00%
2020/12/25	0.1	29.45	3	29.35	29.35	-2.9	16,562	-0.02%
2020/12/24	0.1	29.50	2	29.40	29.45	-2	16,820	-0.01%
2020/12/23	2	29.25	0	0.00	29.45	2	16,965	0.01%
2020/12/22	1	29.55	0	0.00	29.65	1	17,276	0.01%
2020/12/21	0	0.00	1	29.50	29.65	-1	17,882	-0.01%
2020/12/18	2	29.40	0	0.00	29.50	2	18,359	0.01%
2020/12/17	0	0.00	7	29.50	29.50	-7	18,815	-0.04%
2020/12/16	0	0.00	5	29.34	29.40	-5	19,116	-0.03%
2020/12/15	4	28.91	1	29.05	29.05	3	19,420	0.02%
2020/12/14	0	0.00	1	29.35	29.30	-1	19,468	-0.01%
2020/12/11	3	29.25	8	29.15	29.30	-5	19,387	-0.03%
2020/12/10	5.1	28.75	0	0.00	28.80	5.1	19,320	0.03%
2020/12/09	5	28.80	11	28.80	28.75	-6	19,367	-0.03%
2020/12/08	11.2	28.73	0	0.00	28.70	11.2	19,386	0.06%
2020/12/07	1.3	28.98	0	0.00	29.00	1.3	19,258	0.01%
2020/12/03	0.3	29.25	2	29.13	29.20	-1.7	19,139	-0.01%
2020/12/02	0	0.00	1	29.15	29.20	-1	19,244	-0.01%
2020/11/30	6	28.96	2.2	28.87	28.45	3.8	19,832	0.02%
2020/11/26	1	29.20	2	29.20	29.30	-1	19,899	-0.01%
2020/11/25	2	29.45	6	29.31	29.25	-4	20,048	-0.02%
2020/11/24	2.3	29.43	3.3	29.61	29.30	-1	20,230	0.00%
2020/11/20	0.2	29.60	5	29.59	29.55	-4.8	20,574	-0.02%
2020/11/19	1.1	29.51	16	29.53	29.60	-14.9	20,887	-0.07%
2020/11/18	2.1	29.45	25	29.60	29.65	-22.9	21,018	-0.11%
2020/11/17	0.1	29.40	0	0.00	29.45	0.1	21,084	0.00%
2020/11/13	2.1	29.20	0	0.00	29.35	2.1	21,736	0.01%
2020/11/12	1.1	29.58	6	29.13	29.20	-4.9	21,959	-0.02%
2020/11/11	0	0.00	6	29.50	29.70	-6	22,202	-0.03%
2020/11/10	2	28.95	7	28.88	29.00	-5	22,067	-0.02%
2020/11/09	0.1	28.70	13	28.71	28.75	-12.9	23,084	-0.06%
2020/11/06	0	0.00	1	28.50	28.50	-1	23,482	0.00%
2020/11/05	2	28.35	1	28.35	28.40	1	23,750	0.00%
2020/11/04	1	28.05	0	0.00	28.10	1	23,992	0.00%
2020/11/03	5	28.00	2	28.03	28.10	3	24,295	0.01%
2020/11/02	1	27.60	2	27.85	27.95	-1	24,410	0.00%
2020/10/30	19	27.62	0	0.00	27.55	19	24,502	0.08%
2020/10/29	4	27.54	0	0.00	27.50	4	24,416	0.02%
2020/10/28	10	27.69	2	27.65	27.65	8	24,577	0.03%
2020/10/27	1	27.70	0	0.00	27.70	1	24,763	0.00%
2020/10/22	1	27.70	0	0.00	27.80	1	25,260	0.00%
2020/10/21	2	27.70	0	0.00	27.65	2	25,517	0.01%
2020/10/20	10	27.73	0	0.00	27.70	10	25,763	0.04%
2020/10/19	1	27.80	0	0.00	27.80	1	25,840	0.00%
2020/10/16	7	27.78	0	0.00	27.70	7	26,062	0.03%
2020/10/15	6	27.73	0	0.00	27.75	6	26,233	0.02%
2020/10/14	3	28.00	0	0.00	28.00	3	26,361	0.01%
2020/10/13	2	28.10	10	28.10	28.15	-8	26,492	-0.03%
2020/10/12	5	28.15	13	28.13	28.25	-8	26,770	-0.03%
2020/10/08	3	27.92	0	0.00	28.00	3	26,916	0.01%
2020/10/07	3	27.90	0	0.00	27.95	3	27,013	0.01%
2020/10/06	2	27.90	10	27.90	27.95	-8	27,117	-0.03%
2020/10/05	1	27.80	1	27.90	27.80	0	27,188	0.00%
2020/09/30	10	27.80	0	0.00	27.80	10	27,278	0.04%
2020/09/29	3	27.92	2	28.05	27.80	1	27,367	0.00%
2020/09/28	19	27.79	0	0.00	27.90	19	27,419	0.07%
2020/09/25	10	27.42	0	0.00	27.45	10	27,437	0.04%
2020/09/24	13	27.09	42	27.00	27.00	-29	27,342	-0.11%
2020/09/23	16	27.62	41	27.57	27.50	-25	26,687	-0.09%
2020/09/22	26.2	27.94	0	0.00	27.85	26.2	26,163	0.10%
2020/09/21	11	28.29	0	0.00	28.20	11	25,733	0.04%
2020/09/18	12	28.50	1	28.50	28.45	11	25,577	0.04%
2020/09/17	4	28.64	3	28.62	28.55	1	25,219	0.00%
2020/09/16	1	28.65	0	0.00	28.75	1	25,209	0.00%
2020/09/15	2	28.55	1	28.60	28.65	1	25,323	0.00%
2020/09/14	5	28.59	0	0.00	28.65	5	25,653	0.02%
2020/09/11	10	28.60	0	0.00	28.65	10	25,641	0.04%
2020/09/10	22	28.65	1	28.60	28.75	21	25,499	0.08%
2020/09/09	3	28.62	1	28.80	28.75	2	25,415	0.01%
2020/09/08	0	0.00	1	28.90	28.85	-1	25,333	0.00%
2020/09/07	11	28.79	1	28.85	28.85	10	25,489	0.04%
2020/09/04	5	28.65	0	0.00	28.65	5	25,553	0.02%
2020/09/03	11	28.83	0	0.00	28.90	11	25,240	0.04%
2020/09/02	6	28.87	3	28.92	28.90	3	25,171	0.01%
2020/09/01	31	29.04	0	0.00	29.05	31	24,950	0.12%
2020/08/31	2.1	29.35	0	0.00	29.25	2.1	24,540	0.01%
2020/08/28	2.1	29.38	0	0.00	29.40	2.1	24,478	0.01%
2020/08/27	7	29.43	0	0.00	29.40	7	24,516	0.03%
2020/08/26	4	29.54	0	0.00	29.55	4	24,287	0.02%
2020/08/25	2	29.53	0	0.00	29.50	2	24,164	0.01%
2020/08/21	14	29.55	2	29.45	29.60	12	24,031	0.05%
2020/08/20	20	29.58	0	0.00	29.40	20	23,806	0.08%
2020/08/19	18	29.97	1	30.25	29.90	17	23,199	0.07%
2020/08/18	12	29.92	0	0.00	29.95	12	22,898	0.05%
2020/08/17	6.7	30.00	1	30.00	30.00	5.7	22,763	0.03%
2020/08/14	24	30.06	8	30.05	30.05	16	22,434	0.07%
2020/08/13	26	30.28	0	0.00	30.40	26	22,193	0.12%
2020/08/12	68	32.43	5	32.40	32.35	63	21,244	0.30%
2020/08/11	13	32.45	3	32.45	32.45	10	20,911	0.05%
2020/08/10	2	32.45	0	0.00	32.50	2	20,871	0.01%
2020/08/07	3.1	32.50	0	0.00	32.45	3.1	20,842	0.01%
2020/08/06	6	32.31	6	32.37	32.45	0	20,618	0.00%
2020/08/05	3	32.15	2	32.25	32.20	1	20,644	0.00%
2020/08/03	4	32.09	1	32.10	32.10	3	20,809	0.01%
2020/07/31	1	32.35	0	0.00	32.35	1	20,784	0.00%
2020/07/30	2	32.15	0	0.00	32.35	2	20,763	0.01%
2020/07/29	4	32.20	1	31.95	32.20	3	20,772	0.01%
2020/07/28	1	31.65	0	0.00	31.65	1	21,003	0.00%
2020/07/27	2	31.88	0.3	31.70	31.60	1.7	21,244	0.01%
2020/07/22	1	32.60	0	0.00	32.70	1	21,462	0.00%
2020/07/21	0	0.00	4	32.55	32.55	-4	21,480	-0.02%
2020/07/20	0	0.00	12	32.26	32.45	-12	21,511	-0.06%
2020/07/15	1	32.00	1	32.30	32.15	0	21,502	0.00%
2020/07/13	0	0.00	1	32.10	32.05	-1	21,593	0.00%
2020/07/09	0	0.00	3	32.15	32.25	-3	21,974	-0.01%
2020/07/08	0	0.00	2	32.10	32.05	-2	21,952	-0.01%
2020/07/07	0	0.00	6	31.83	32.00	-6	22,004	-0.03%
2020/07/06	0	0.00	2	31.63	31.95	-2	21,866	-0.01%
2020/07/03	1	31.55	3	31.70	31.55	-2	21,985	-0.01%
2020/07/02	0	0.00	1	31.50	31.55	-1	22,111	0.00%
2020/07/01	0	0.00	1	31.45	31.25	-1	22,415	0.00%
2020/06/30	2	30.90	0	0.00	30.90	2	22,555	0.01%
2020/06/29	3	30.97	0	0.00	30.90	3	22,655	0.01%
2020/06/23	4	31.21	0	0.00	31.15	4	22,886	0.02%
2020/06/22	1	31.25	0	0.00	31.15	1	23,174	0.00%
2020/06/18	11	31.45	0	0.00	31.65	11	23,503	0.05%
2020/06/12	0	0.00	25	31.03	31.50	-25	26,177	-0.10%
2020/06/11	2	31.95	0	0.00	31.80	2	26,946	0.01%
2020/06/10	1	32.05	0	0.00	32.10	1	27,483	0.00%
2020/06/09	15	31.75	1	31.75	31.85	14	28,746	0.05%
2020/06/08	1	31.40	0	0.00	31.80	1	29,444	0.00%
2020/06/04	3	31.50	0	0.00	31.40	3	30,063	0.01%
2020/06/03	1	31.10	0	0.00	31.30	1	30,625	0.00%
2020/06/02	0	0.00	3.1	30.90	30.90	-3.1	30,723	-0.01%
2020/06/01	1	30.90	1	31.00	30.70	0	30,845	0.00%
2020/05/28	4	30.50	10	30.45	30.45	-6	30,687	-0.02%
2020/05/27	0	0.00	0.1	30.80	30.70	-0.1	30,920	0.00%
2020/05/26	10	30.50	0	0.00	30.65	10	31,184	0.03%
2020/05/25	1	30.35	0	0.00	30.35	1	31,426	0.00%
2020/05/22	11	30.55	0	0.00	30.45	11	31,683	0.03%
2020/05/21	0	0.00	2	30.80	31.00	-2	31,777	-0.01%
2020/05/20	30	30.60	1	30.70	30.80	29	31,938	0.09%
2020/05/19	0	0.00	3	30.55	30.55	-3	32,048	-0.01%
2020/05/18	2	30.08	1	30.25	30.05	1	31,921	0.00%
2020/05/14	0	0.00	1	30.30	30.25	-1	31,745	0.00%
2020/05/13	2	30.35	0	0.00	30.30	2	31,479	0.01%
2020/05/12	2	30.15	2	30.25	30.30	0	31,423	0.00%
2020/05/11	1	30.30	0	0.00	30.40	1	31,335	0.00%
2020/05/08	0	0.00	5	29.99	30.00	-5	31,225	-0.02%
2020/05/07	6	29.58	2	29.70	29.55	4	31,212	0.01%
2020/05/05	0	0.00	1	29.90	29.85	-1	31,078	0.00%
2020/05/04	11	29.29	1	29.45	29.35	10	31,018	0.03%
2020/04/30	1	30.40	13	30.27	30.10	-12	30,758	-0.04%
2020/04/29	6	29.79	10	29.86	29.95	-4	30,607	-0.01%
2020/04/28	1	29.45	6	29.16	29.45	-5	30,449	-0.02%
2020/04/27	6	28.67	3	28.75	28.70	3	30,981	0.01%
2020/04/24	2	28.20	0	0.00	28.20	2	30,949	0.01%
2020/04/22	3	28.27	0	0.00	28.30	3	30,595	0.01%
2020/04/21	7	28.39	0	0.00	28.35	7	30,554	0.02%
2020/04/20	1	28.95	0	0.00	28.90	1	30,348	0.00%
2020/04/17	0	0.00	1	29.25	29.05	-1	30,489	0.00%
2020/04/16	7	28.79	0	0.00	28.80	7	30,384	0.02%
2020/04/15	1	28.95	6	29.15	29.20	-5	30,187	-0.02%
2020/04/14	3	28.63	1	28.75	28.85	2	30,091	0.01%
2020/04/13	12	28.64	2	28.85	28.60	10	29,827	0.03%
2020/04/10	4	29.24	3	29.15	29.15	1	29,679	0.00%
2020/04/09	0	0.00	1.9	28.62	28.50	-1.9	29,497	-0.01%
2020/04/08	2	28.40	8	28.44	28.40	-6	29,353	-0.02%
2020/04/07	4	28.44	0	0.00	28.40	4	29,074	0.01%
2020/04/06	4	28.30	2	29.05	28.45	2	28,717	0.01%
2020/04/01	2	28.13	0	0.00	28.05	2	28,288	0.01%
2020/03/31	3	28.47	0	0.00	28.45	3	27,982	0.01%
2020/03/27	3	28.42	3	28.68	28.65	0	27,360	0.00%
2020/03/25	3.4	28.19	5	28.20	27.95	-1.6	26,954	-0.01%
2020/03/24	5	27.50	0	0.00	27.35	5	26,639	0.02%
2020/03/23	5.5	27.06	0	0.00	27.00	5.5	26,334	0.02%
2020/03/20	19	27.29	3	27.88	27.95	16	25,939	0.06%
2020/03/19	9	27.31	0	0.00	26.40	9	25,123	0.04%
2020/03/18	2	27.88	21	27.96	28.00	-19	24,282	-0.08%
2020/03/17	3	28.13	0	0.00	28.00	3	23,762	0.01%
2020/03/16	2	29.28	0	0.00	29.00	2	22,808	0.01%
2020/03/13	0	0.00	2	28.33	30.00	-2	22,027	-0.01%
2020/03/12	2	30.35	0	0.00	30.20	2	20,576	0.01%
2020/03/11	4	31.33	0	0.00	31.20	4	19,697	0.02%
2020/03/09	4	31.65	0	0.00	31.75	4	18,768	0.02%
2020/03/06	1	32.20	0	0.00	32.45	1	18,211	0.01%
2020/03/02	2	32.10	0	0.00	31.95	2	17,614	0.01%
2020/02/24	2	32.73	0	0.00	32.70	2	17,097	0.01%
2020/02/20	2	33.45	11	33.37	33.60	-9	16,748	-0.05%
2020/02/14	10	32.15	0	0.00	32.30	10	16,131	0.06%
2020/02/13	0	0.00	2	32.10	32.20	-2	16,231	-0.01%
2020/02/10	5	31.92	0	0.00	32.05	5	16,367	0.03%
2020/02/07	5	32.05	0	0.00	32.00	5	16,755	0.03%
2020/02/04	3	31.48	0	0.00	31.80	3	16,630	0.02%
2020/01/31	2	31.63	0	0.00	31.55	2	16,535	0.01%
2020/01/30	9	31.49	0	0.00	31.20	9	16,247	0.06%
2020/01/20	0	0.00	2	32.30	32.35	-2	15,492	-0.01%
2020/01/17	0	0.00	3	32.10	32.10	-3	15,325	-0.02%
2020/01/15	2	31.78	0	0.00	31.80	2	15,375	0.01%
2020/01/13	0	0.00	10	31.65	31.70	-10	15,252	-0.07%
2020/01/09	1	30.75	0	0.00	30.90	1	15,035	0.01%
2020/01/08	0.1	30.70	10	30.60	30.70	-9.9	15,052	-0.07%
2019/12/30	0	0.00	3.4	30.80	30.70	-3.4	15,345	-0.02%
2019/12/19	20	30.50	0	0.00	30.55	20	16,133	0.12%
2019/12/18	1	30.60	0	0.00	30.65	1	16,133	0.01%
2019/12/17	0	0.00	1	30.50	30.65	-1	16,336	-0.01%
2019/12/16	1	30.35	0	0.00	30.35	1	16,211	0.01%
2019/12/13	0	0.00	7	30.44	30.30	-7	16,203	-0.04%
2019/12/12	0.1	30.20	0	0.00	30.15	0.1	16,064	0.00%
2019/12/11	7	30.09	0	0.00	30.10	7	16,055	0.04%
2019/12/09	4	30.10	0	0.00	30.15	4	16,160	0.02%
2019/12/06	10	30.10	0	0.00	30.05	10	16,466	0.06%
2019/12/05	4	30.10	0	0.00	30.15	4	16,599	0.02%
2019/12/04	1	30.00	5	30.10	30.15	-4	16,578	-0.02%
2019/11/25	10	30.45	0	0.00	30.40	10	16,148	0.06%
2019/11/22	0	0.00	0.1	30.40	30.40	-0.1	16,448	0.00%
2019/11/21	0	0.00	5	30.30	30.35	-5	16,594	-0.03%
2019/11/15	0	0.00	1	30.55	30.55	-1	16,729	-0.01%
2019/11/14	0	0.00	0.4	30.40	30.40	-0.4	16,841	0.00%
2019/11/13	1	30.50	5	30.60	30.50	-4	17,151	-0.02%
2019/11/12	1	30.40	10	30.60	30.60	-9	17,373	-0.05%
2019/11/07	0.4	30.50	0	0.00	30.50	0.4	18,872	0.00%
2019/11/06	0	0.00	2	30.75	30.65	-2	19,094	-0.01%
2019/11/05	0	0.00	5	30.00	30.20	-5	18,911	-0.03%
2019/11/04	0	0.00	1	29.90	29.95	-1	19,042	-0.01%
2019/10/28	0	0.00	3	29.52	29.60	-3	19,838	-0.02%
2019/10/21	0	0.00	1	29.20	29.20	-1	19,615	-0.01%
2019/10/15	2	29.00	0	0.00	29.15	2	19,569	0.01%
2019/10/14	17	29.03	0	0.00	29.15	17	19,601	0.09%
2019/10/08	10	29.20	1	29.20	29.10	9	19,571	0.05%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	5	28.75	0	0.00	28.85	5	19,455	0.03%
2019/10/03	1	28.70	0	0.00	28.75	1	19,455	0.01%
2019/10/02	0	0.00	10	28.85	28.80	-10	19,478	-0.05%
2019/10/01	11	28.75	0	0.00	28.75	11	19,415	0.06%
2019/09/25	2	28.80	0	0.00	28.80	2	19,385	0.01%
2019/09/20	2	29.15	0	0.00	29.30	2	19,626	0.01%
2019/09/19	1	29.35	5	29.40	29.45	-4	19,377	-0.02%
2019/09/18	0.4	29.60	0	0.00	29.55	0.4	19,510	0.00%
2019/09/16	5	29.25	5	29.20	29.20	0	20,392	0.00%
2019/09/11	6	29.29	0	0.00	29.50	6	21,060	0.03%
2019/09/09	0	0.00	1	29.00	29.20	-1	21,156	0.00%
2019/09/05	0	0.00	1	28.50	28.55	-1	21,661	0.00%
2019/08/30	0	0.00	5	28.54	28.75	-5	22,936	-0.02%
2019/08/29	2	28.03	0	0.00	28.00	2	22,941	0.01%
2019/08/26	2	28.00	5	28.00	27.95	-3	23,248	-0.01%
2019/08/22	1	28.20	0	0.00	28.25	1	23,283	0.00%
2019/08/21	3	28.27	0	0.00	28.15	3	23,701	0.01%
2019/08/20	7	28.49	0	0.00	28.50	7	23,502	0.03%
2019/08/16	1	27.80	2	28.25	28.25	-1	23,513	0.00%
2019/08/15	3	27.87	5	27.90	27.90	-2	23,240	-0.01%
2019/08/14	10.1	28.34	0	0.00	28.20	10.1	23,212	0.04%
2019/08/13	3	28.47	2	28.65	28.50	1	23,053	0.00%
2019/08/12	1	29.00	50	28.90	29.00	-49	22,833	-0.21%
2019/08/08	15	31.25	35	31.19	31.10	-20	22,233	-0.09%
2019/08/07	1	31.10	0	0.00	31.05	1	22,093	0.00%
2019/08/06	2	30.93	0	0.00	31.25	2	22,132	0.01%
2019/07/22	0	0.00	5	32.00	31.90	-5	22,798	-0.02%
2019/07/15	1	31.70	0	0.00	31.70	1	22,826	0.00%
2019/07/12	3	31.88	0	0.00	31.85	3	22,620	0.01%
2019/07/09	0	0.00	4	31.50	31.60	-4	22,627	-0.02%
2019/07/05	0	0.00	1	31.35	31.40	-1	22,446	0.00%
2019/07/04	4	31.15	0	0.00	31.20	4	22,666	0.02%
2019/07/03	1	31.00	0	0.00	31.15	1	22,794	0.00%
2019/06/24	0	0.00	1	30.95	30.85	-1	21,819	0.00%
2019/06/21	5	30.96	0	0.00	30.80	5	21,499	0.02%
2019/06/19	0	0.00	4	31.15	31.25	-4	20,565	-0.02%
2019/06/18	4	30.75	0	0.00	30.80	4	20,233	0.02%
2019/06/17	0	0.00	1	30.80	30.70	-1	20,085	0.00%
2019/06/14	1	30.45	0	0.00	30.65	1	20,083	0.00%
2019/06/13	23	30.63	0	0.00	30.60	23	20,010	0.11%
2019/06/12	0	0.00	23	30.17	30.70	-23	19,695	-0.12%
2019/06/10	0	0.00	1	32.00	31.95	-1	18,680	-0.01%
2019/05/28	0	0.00	1	30.35	30.25	-1	18,192	-0.01%
2019/05/21	0	0.00	4	30.73	30.65	-4	18,227	-0.02%
2019/05/17	0	0.00	1	29.90	30.00	-1	17,796	-0.01%
2019/05/02	0	0.00	30	30.15	30.10	-30	17,252	-0.17%
2019/04/29	0	0.00	1	29.20	29.35	-1	16,658	-0.01%
2019/04/24	15	28.60	0	0.00	28.65	15	16,312	0.09%
2019/04/23	0	0.00	10	28.00	28.20	-10	16,109	-0.06%
2019/04/18	0.7	28.10	0	0.00	28.20	0.7	16,242	0.00%
2019/04/17	0	0.00	2	28.10	28.10	-2	16,409	-0.01%
2019/04/09	0	0.00	1	28.15	28.20	-1	16,663	-0.01%
2019/04/03	2	28.00	0	0.00	28.00	2	16,611	0.01%
2019/03/26	0.8	28.00	1	28.00	28.00	-0.2	16,111	0.00%
2019/03/25	10	27.80	0	0.00	27.75	10	16,287	0.06%
2019/03/18	0	0.00	3	27.65	27.85	-3	16,023	-0.02%
2019/03/12	0	0.00	1	27.45	27.30	-1	15,798	-0.01%
2019/03/08	1	27.00	0	0.00	27.00	1	15,902	0.01%
2019/03/04	0	0.00	4	26.90	27.00	-4	16,936	-0.02%
2019/02/27	0	0.00	8	27.05	27.25	-8	16,644	-0.05%
2019/02/21	0	0.00	3	26.92	27.00	-3	16,444	-0.02%
2019/02/19	1	26.70	0	0.00	26.80	1	16,571	0.01%
2019/02/18	0	0.00	0.5	26.70	26.70	-0.5	16,645	0.00%
2019/02/13	6	26.55	0	0.00	26.55	6	16,785	0.04%
2019/02/12	0.6	26.70	0	0.00	26.55	0.6	16,730	0.00%
2019/01/30	8	26.69	0	0.00	26.60	8	16,491	0.05%
2019/01/29	3	26.45	3	26.55	26.70	0	16,256	0.00%
2019/01/28	26	26.42	0	0.00	26.50	26	16,040	0.16%
2019/01/25	52	26.39	0	0.00	26.50	52	15,952	0.33%
2019/01/24	39	26.45	0	0.00	26.60	39	15,898	0.25%
2019/01/23	9	26.55	0	0.00	26.60	9	16,049	0.06%
2019/01/21	4	26.25	0	0.00	26.25	4	16,210	0.02%
2019/01/11	0	0.00	6	26.08	26.00	-6	17,840	-0.03%
2019/01/09	0	0.00	21	25.73	25.85	-21	17,956	-0.12%
2019/01/07	0	0.00	10	25.58	25.60	-10	18,343	-0.05%
2019/01/04	0	0.00	4	25.40	25.25	-4	18,903	-0.02%
2019/01/02	11	25.40	10	25.60	25.45	1	20,340	0.00%
2018/12/28	8	25.30	13	25.95	25.95	-5	20,647	-0.02%
2018/12/27	0	0.00	6	25.50	25.30	-6	20,720	-0.03%
2018/12/26	11	25.28	0	0.00	25.25	11	21,011	0.05%
2018/12/25	3	25.35	0	0.00	25.35	3	21,122	0.01%
2018/12/24	8	25.48	0	0.00	25.50	8	21,339	0.04%
2018/12/21	5	25.55	0	0.00	25.65	5	22,143	0.02%
2018/12/20	5	25.55	0	0.00	25.70	5	22,310	0.02%
2018/12/18	7	25.55	0	0.00	25.60	7	22,698	0.03%
2018/12/17	0	0.00	7	25.79	25.80	-7	22,947	-0.03%
2018/12/14	22	25.55	0	0.00	25.65	22	23,284	0.09%
2018/12/11	0	0.00	24	25.71	25.75	-24	24,002	-0.10%
2018/12/10	24	25.63	0	0.00	25.65	24	24,024	0.10%
2018/12/07	0	0.00	5	25.80	25.85	-5	24,023	-0.02%
2018/12/06	20	25.73	5	25.80	25.80	15	24,082	0.06%
2018/12/05	0	0.00	1	25.90	25.85	-1	24,095	0.00%
2018/12/04	2	25.95	8	26.01	26.05	-6	24,225	-0.02%
2018/12/03	5	25.85	2	25.95	25.85	3	24,131	0.01%
2018/11/30	8	25.62	2	25.85	25.60	6	24,032	0.02%
2018/11/29	1	25.80	0	0.00	25.75	1	23,252	0.00%
2018/11/28	1	26.10	0	0.00	26.15	1	22,946	0.00%
2018/11/23	1	26.10	0	0.00	26.25	1	22,549	0.00%
2018/11/19	2	26.40	0	0.00	26.50	2	22,089	0.01%
2018/11/15	3	26.35	0	0.00	26.40	3	21,940	0.01%
2018/11/13	0	0.00	1	26.50	26.50	-1	21,913	0.00%
2018/11/12	1	26.35	5	26.40	26.50	-4	21,719	-0.02%
2018/11/05	1	26.10	0	0.00	26.30	1	22,138	0.00%
2018/10/31	1	25.75	0	0.00	26.15	1	23,353	0.00%
2018/10/30	1	25.30	0	0.00	25.45	1	23,252	0.00%
2018/10/29	5	25.20	1	25.15	25.30	4	23,454	0.02%
2018/10/23	2	26.15	0	0.00	26.20	2	23,147	0.01%
2018/10/19	2	26.20	0	0.00	26.25	2	23,034	0.01%
2018/10/08	2	27.10	0	0.00	27.00	2	20,075	0.01%
2018/10/05	1	27.00	2.7	26.77	26.80	-1.7	19,678	-0.01%
2018/10/03	0	0.00	5	27.05	27.10	-5	18,905	-0.03%
2018/10/01	1	27.70	0	0.00	27.50	1	18,653	0.01%
2018/09/28	1	27.45	1	27.45	27.50	0	18,618	0.00%
2018/09/26	0	0.00	1	27.30	27.30	-1	17,944	-0.01%
2018/09/20	1	27.00	0	0.00	27.00	1	17,642	0.01%
2018/09/19	1	26.95	49	26.85	27.00	-48	17,714	-0.27%
2018/09/04	0	0.00	4	25.95	26.05	-4	18,536	-0.02%
2018/08/21	10	25.60	0	0.00	25.85	10	21,207	0.05%
2018/08/17	0	0.00	2	25.55	25.55	-2	21,188	-0.01%
2018/08/16	3	25.33	2	25.50	25.35	1	21,212	0.00%
2018/08/15	1	25.85	0	0.00	25.60	1	20,984	0.00%
2018/08/14	1	26.05	2	26.05	26.00	-1	20,802	0.00%
2018/08/13	0	0.00	15	26.18	26.15	-15	20,934	-0.07%
2018/08/10	4	26.15	0	0.00	26.35	4	20,884	0.02%
2018/08/09	16	26.13	2	26.05	26.05	14	20,807	0.07%
2018/08/08	2	27.35	0	0.00	27.35	2	20,242	0.01%
2018/08/07	4	27.25	0.2	27.30	27.30	3.8	19,791	0.02%
2018/08/06	0	0.00	0.2	27.30	27.30	-0.2	19,509	0.00%
2018/08/01	1	27.35	0	0.00	27.45	1	18,801	0.01%
2018/07/31	4	27.20	0	0.00	27.25	4	18,719	0.02%
2018/07/30	2	27.20	0	0.00	27.25	2	18,311	0.01%
2018/07/27	0	0.00	2	27.35	27.25	-2	18,238	-0.01%
2018/07/26	20	27.25	0	0.00	27.35	20	18,172	0.11%
2018/07/23	0	0.00	0.4	26.95	26.95	-0.4	18,223	0.00%
2018/07/20	0	0.00	1	27.00	26.90	-1	18,258	-0.01%
2018/07/18	7	26.90	0	0.00	27.00	7	18,634	0.04%
2018/07/16	2	26.90	0	0.00	26.80	2	18,590	0.01%
2018/07/13	0	0.00	10	26.90	27.00	-10	18,701	-0.05%
2018/07/03	1	26.35	0	0.00	26.40	1	18,823	0.01%
2018/07/02	2	26.53	0	0.00	26.50	2	18,808	0.01%
2018/06/28	2	26.40	0	0.00	26.30	2	18,358	0.01%
2018/06/26	0	0.00	1	26.75	26.65	-1	18,016	-0.01%
2018/06/25	6	26.52	0	0.00	26.55	6	17,988	0.03%
2018/06/19	2	26.45	0	0.00	26.35	2	17,676	0.01%
2018/06/15	0	0.00	0.8	26.75	26.75	-0.8	17,378	0.00%
2018/06/14	1	26.70	4	26.65	26.60	-3	17,050	-0.02%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/08	2	27.00	0	0.00	27.10	2	16,438	0.01%
2018/06/05	0	0.00	1	27.40	27.35	-1	16,212	-0.01%
2018/06/04	1	26.90	8	26.83	27.10	-7	16,018	-0.04%
2018/05/28	0	0.00	1	27.10	27.15	-1	14,386	-0.01%
2018/05/21	5	27.05	0	0.00	27.00	5	14,468	0.03%
2018/05/18	0	0.00	12	26.59	26.70	-12	14,358	-0.08%
2018/05/17	0	0.00	6	26.57	26.45	-6	14,343	-0.04%
2018/05/15	3	26.35	4	26.60	26.30	-1	14,371	-0.01%
2018/05/14	0	0.00	4	26.55	26.50	-4	14,728	-0.03%
2018/05/11	5	26.25	15	26.33	26.40	-10	14,747	-0.07%
2018/05/10	5	26.15	0	0.00	26.10	5	14,667	0.03%
2018/05/07	0	0.00	10	26.00	26.00	-10	14,407	-0.07%
2018/04/30	0	0.00	5	26.25	26.25	-5	14,330	-0.03%
2018/04/26	5	25.85	0	0.00	25.95	5	14,441	0.03%
2018/04/24	0	0.00	6	25.96	25.90	-6	15,016	-0.04%
2018/04/23	0	0.00	10	25.80	25.80	-10	14,880	-0.07%
2018/04/19	0	0.00	3	25.60	25.75	-3	15,333	-0.02%
2018/04/11	4	25.50	0	0.00	25.50	4	15,782	0.03%
2018/03/29	8	25.06	0	0.00	25.05	8	15,608	0.05%
2018/03/26	1	25.10	0	0.00	25.15	1	15,074	0.01%
2018/03/20	1	25.30	0	0.00	25.35	1	15,086	0.01%
2018/03/19	1	25.35	0	0.00	25.45	1	15,040	0.01%
2018/03/07	1	24.50	0	0.00	24.50	1	14,924	0.01%
2018/03/02	1	24.90	0	0.00	24.95	1	15,230	0.01%
2018/02/23	3	24.85	0	0.00	25.00	3	15,098	0.02%
2018/02/09	0	0.00	1	23.90	23.95	-1	14,961	-0.01%
2018/02/06	17	24.30	1	23.95	24.00	16	14,471	0.11%
2018/02/05	2	25.00	0	0.00	25.00	2	13,932	0.01%
2018/01/31	2	25.30	5	25.28	25.30	-3	13,708	-0.02%
2018/01/16	0	0.00	3	26.05	25.85	-3	12,568	-0.02%
2018/01/15	0	0.00	40	25.77	25.95	-40	12,169	-0.33%
2018/01/10	0	0.00	14	25.13	25.35	-14	11,800	-0.12%
2018/01/09	1	25.00	10	25.05	25.00	-9	11,545	-0.08%