遠東新 (1402)-群益金鼎-彰化券商分點個股進出

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

遠東新

(1402)

可現股當沖

股價
33.40
漲跌
▼0.35
漲幅
-1.04%
成交量
4,470張
產業
上市紡織類股
879人加入追蹤

立即追蹤
本地時間:13:30

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

遠東新 (1402)籌碼相關－群益金鼎-彰化券商分點個股進出

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

群益金鼎-彰化券商分點個股進出
群益金鼎-彰化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
2024/05/09	1	33.25	2	33.35	33.40	-1	5,167	-0.02%
2024/05/08	1	33.80	20	33.78	33.75	-19	5,184	-0.37%
2024/05/07	3	33.30	5.1	33.70	33.70	-2.1	5,149	-0.04%
2024/05/06	0	0.00	2.1	33.42	33.50	-2.1	5,101	-0.04%
2024/05/03	2	33.23	2	33.43	33.20	0	5,032	0.00%
2024/05/02	22.1	33.34	24.1	33.17	33.20	-1.9	4,976	-0.04%
2024/04/30	11	32.71	3.6	32.99	32.50	7.5	4,851	0.15%
2024/04/29	2	32.88	27	32.84	33.10	-25	4,812	-0.52%
2024/04/26	8	32.11	7	32.33	32.05	1	4,709	0.02%
2024/04/25	12	32.15	10	32.36	32.15	2	4,661	0.04%
2024/04/24	12	32.50	2	32.65	32.35	10	4,669	0.21%
2024/04/23	4.4	32.74	13	32.78	32.85	-8.6	4,764	-0.18%
2024/04/22	0.1	32.35	44	32.23	32.40	-43.9	4,821	-0.91%
2024/04/19	17	31.39	0	0.00	31.15	17	4,788	0.36%
2024/04/18	12.1	31.87	10	32.05	31.80	2.1	4,676	0.04%
2024/04/17	10.3	31.82	6	31.99	31.95	4.3	4,646	0.09%
2024/04/16	20	32.18	3	32.70	31.85	17	4,600	0.37%
2024/04/15	3	32.67	9	32.69	32.65	-6	4,525	-0.13%
2024/04/12	12	32.41	3	32.50	32.35	9	4,507	0.20%
2024/04/11	3	32.58	5	32.80	32.80	-2	4,491	-0.04%
2024/04/10	16	32.73	3	32.95	32.70	13	4,526	0.29%
2024/04/09	1	32.85	6	32.88	32.90	-5	4,541	-0.11%
2024/04/08	11	32.35	5	32.62	32.65	6	4,596	0.13%
2024/04/03	6	32.68	1	32.75	32.60	5	4,618	0.11%
2024/04/01	0	0.00	2	33.25	33.25	-2	4,673	-0.04%
2024/03/29	0	33.05	1.1	33.10	33.25	-1	4,671	-0.02%
2024/03/28	6	32.75	6	32.95	33.05	0	4,623	0.00%
2024/03/27	2	32.88	13.1	32.83	32.85	-11.1	4,641	-0.24%
2024/03/26	6	32.52	7	32.69	32.60	-1	4,817	-0.02%
2024/03/25	8	32.27	9	32.48	32.40	-1	5,011	-0.02%
2024/03/22	12	32.42	8	32.61	32.50	4	5,238	0.08%
2024/03/21	5	32.45	31	32.40	32.70	-26	5,412	-0.48%
2024/03/20	8	31.77	10	31.96	31.80	-2	6,170	-0.03%
2024/03/19	27.1	32.05	0	0.00	31.70	27.1	6,240	0.43%
2024/03/18	16	32.54	7	32.71	32.75	9	6,208	0.14%
2024/03/15	1	33.23	10	33.23	32.90	-9	6,204	-0.14%
2024/03/14	2	32.63	5.1	32.82	32.90	-3.1	5,903	-0.05%
2024/03/13	4.1	32.40	9.2	32.57	32.70	-5.1	5,894	-0.09%
2024/03/12	7	32.19	3	32.35	32.35	4	5,868	0.07%
2024/03/11	5.1	32.14	7	32.39	32.50	-1.9	5,939	-0.03%
2024/03/08	7.1	31.93	12	32.22	32.40	-4.9	6,094	-0.08%
2024/03/07	1	31.90	0	0.00	32.05	1	6,235	0.02%
2024/03/06	1	31.70	8.1	32.04	32.00	-7.1	6,344	-0.11%
2024/03/05	3	31.82	2	32.00	31.85	1	6,744	0.01%
2024/03/04	6	31.74	3.2	31.94	31.85	2.8	6,898	0.04%
2024/03/01	22	32.01	4.8	31.99	31.90	17.2	7,096	0.24%
2024/02/29	0	0.00	74.8	32.38	32.60	-74.8	7,360	-1.02%
2024/02/27	0	31.50	5	31.76	31.65	-5	7,378	-0.07%
2024/02/26	3	31.43	1.6	31.60	31.40	1.4	7,429	0.02%
2024/02/23	1.3	31.68	0	0.00	31.65	1.3	7,580	0.02%
2024/02/22	1	31.75	23	31.79	31.90	-22	7,781	-0.28%
2024/02/21	1	31.45	4	31.69	31.75	-3	7,884	-0.04%
2024/02/20	2	31.33	34	31.46	31.60	-32	7,914	-0.40%
2024/02/19	0	0.00	10.1	31.30	31.35	-10.1	7,963	-0.13%
2024/02/16	1	30.65	2	30.83	30.85	-1	8,090	-0.01%
2024/02/15	1	30.55	0	0.00	30.70	1	8,187	0.01%
2024/02/02	3	31.05	0	0.00	31.05	3	8,225	0.04%
2024/02/01	1	31.05	8	31.29	31.30	-7	8,264	-0.08%
2024/01/31	3	30.68	3	30.90	30.90	0	8,293	0.00%
2024/01/29	0	0.00	0.1	31.05	31.15	-0.1	8,365	0.00%
2024/01/19	0.1	30.65	0	0.00	30.50	0.1	8,745	0.00%
2024/01/18	1	30.40	0	0.00	30.50	1	8,810	0.01%
2024/01/17	19	30.79	0	0.00	30.40	19	8,817	0.22%
2024/01/16	21	31.03	5	31.26	31.05	16	8,700	0.18%
2024/01/15	1	31.30	2.3	31.46	31.40	-1.3	8,639	-0.02%
2024/01/12	5	31.19	6	31.38	31.40	-1	8,720	-0.01%
2024/01/11	2	31.20	2	31.43	31.45	0	8,788	0.00%
2024/01/10	7	31.45	0	0.00	31.20	7	8,999	0.08%
2024/01/09	4	31.68	1	31.80	31.75	3	9,041	0.03%
2024/01/08	0	0.00	10	31.88	31.80	-10	9,099	-0.11%
2024/01/05	3	31.58	2	31.80	31.75	1	9,156	0.01%
2024/01/04	0	0.00	15.1	31.68	31.75	-15.1	9,258	-0.16%
2024/01/03	6	31.30	5	31.49	31.45	1	9,358	0.01%
2024/01/02	8	31.28	44	31.42	31.55	-36	9,340	-0.39%
2023/12/29	27	31.07	2	31.45	31.20	25	9,309	0.27%
2023/12/28	4	31.23	21	31.29	31.40	-17	9,329	-0.18%
2023/12/27	4	31.23	49.1	31.28	31.40	-45.1	9,325	-0.48%
2023/12/26	3.2	30.94	9	31.09	31.10	-5.8	9,287	-0.06%
2023/12/25	25	30.85	0	0.00	30.95	25	9,313	0.27%
2023/12/22	19.1	31.11	4	31.33	31.10	15.1	9,323	0.16%
2023/12/21	19	31.08	23	31.34	31.50	-4	9,305	-0.04%
2023/12/20	4	31.28	2	31.50	31.25	2	9,118	0.02%
2023/12/19	17	31.17	33.4	31.30	31.45	-16.4	8,898	-0.18%
2023/12/18	4	31.03	23	31.27	31.40	-19	8,728	-0.22%
2023/12/15	25	30.80	12	31.03	30.80	13	8,538	0.15%
2023/12/14	16.1	30.78	22	31.01	30.95	-5.9	7,717	-0.08%
2023/12/13	18	30.69	4	31.03	30.70	14	7,673	0.18%
2023/12/12	4	30.84	6	31.05	31.00	-2	8,661	-0.02%
2023/12/11	8	30.73	9	30.79	30.90	-1	8,735	-0.01%
2023/12/08	15.5	30.99	6	31.35	30.95	9.5	8,747	0.11%
2023/12/07	38	31.22	7	31.19	31.10	31	8,771	0.35%
2023/12/06	5	31.64	19	31.72	31.65	-14	8,731	-0.16%
2023/12/05	23.2	31.37	14	31.60	31.30	9.2	8,637	0.11%
2023/12/04	0.1	31.41	41.3	31.37	31.60	-41.2	8,528	-0.48%
2023/12/01	4.1	30.78	11	30.90	30.95	-6.9	8,366	-0.08%
2023/11/30	12	30.62	16	30.92	30.60	-4	8,250	-0.05%
2023/11/29	12.4	30.65	6	30.83	30.60	6.4	7,885	0.08%
2023/11/28	12.1	30.66	15	30.91	30.60	-2.9	7,756	-0.04%
2023/11/27	18	30.57	30	30.69	30.45	-12	7,706	-0.16%
2023/11/24	27	30.25	3	30.87	30.15	24	7,451	0.32%
2023/11/22	18.1	30.53	27	30.69	30.45	-8.9	7,182	-0.12%
2023/11/21	4	30.01	22	30.24	30.40	-18	7,084	-0.25%
2023/11/20	47.5	30.22	1	30.35	29.95	46.5	6,974	0.67%
2023/11/17	6	30.68	6	30.88	30.75	0	6,888	0.00%
2023/11/16	1	30.50	6	30.79	30.85	-5	6,846	-0.07%
2023/11/15	10	30.47	23	30.67	30.70	-13	6,789	-0.19%
2023/11/14	4	30.23	12	30.45	30.50	-8	6,688	-0.12%
2023/11/13	5	30.03	9	30.27	30.35	-4	6,670	-0.06%
2023/11/10	6.2	30.04	6	30.25	30.25	0.2	6,768	0.00%
2023/11/09	6	30.00	8	30.18	30.25	-2	6,785	-0.03%
2023/11/08	8	30.10	10	30.30	30.15	-2	6,802	-0.03%
2023/11/07	6.2	30.05	4	30.15	30.20	2.2	6,794	0.03%
2023/11/06	0	0.00	17	30.13	30.25	-17	6,816	-0.25%
2023/11/03	1	29.70	6	29.85	29.90	-5	6,762	-0.07%
2023/11/02	0.1	29.70	20	29.79	29.85	-19.9	6,807	-0.29%
2023/11/01	1	29.45	6	29.44	29.40	-5	6,770	-0.07%
2023/10/31	0	0.00	15	29.50	29.50	-15	6,756	-0.22%
2023/10/27	2	29.38	0	0.00	29.25	2	6,725	0.03%
2023/10/26	2	28.80	0	0.00	29.00	2	6,724	0.03%
2023/10/25	0	0.00	1	29.10	29.10	-1	6,735	-0.01%
2023/10/24	0	29.00	0	0.00	29.05	0	6,755	0.00%
2023/10/23	0.1	28.85	0	0.00	28.65	0.1	6,813	0.00%
2023/10/20	1.1	28.71	0.2	28.85	28.85	0.8	6,867	0.01%
2023/10/18	0.1	29.16	8	29.25	29.00	-7.9	6,918	-0.11%
2023/10/17	0	0.00	1	29.30	29.15	-1	6,759	-0.01%
2023/10/16	0	0.00	2	29.20	29.25	-2	6,838	-0.03%
2023/10/13	6	29.21	5	29.40	29.30	1	6,951	0.01%
2023/10/12	5	29.00	5.3	29.24	29.25	-0.3	7,103	0.00%
2023/10/11	0.3	28.87	2	29.05	29.20	-1.7	7,094	-0.02%
2023/10/06	5	28.50	0	0.00	28.55	5	7,003	0.07%
2023/10/05	3	28.50	0.5	28.40	28.40	2.6	7,025	0.04%
2023/10/04	2	28.48	0	0.00	28.35	2	7,025	0.03%
2023/10/02	0	29.10	0	0.00	29.10	0	7,088	0.00%
2023/09/28	2	28.75	0	0.00	28.75	2	7,268	0.03%
2023/09/27	0.8	28.60	0	0.00	28.60	0.8	7,318	0.01%
2023/09/26	0.1	28.65	0	0.00	28.60	0.1	7,364	0.00%
2023/09/19	1	29.40	0	0.00	29.40	1	7,464	0.01%
2023/09/18	0	0.00	0.2	29.50	29.50	-0.2	7,578	0.00%
2023/09/15	2	28.80	0	0.00	29.10	2	7,583	0.03%
2023/09/14	0	0.00	10	29.45	29.45	-10	6,578	-0.15%
2023/09/12	0	0.00	5	29.00	29.15	-5	6,589	-0.08%
2023/09/11	0	0.00	6	28.78	28.70	-6	6,585	-0.09%
2023/09/08	9.1	28.35	5	28.56	28.50	4.1	6,577	0.06%
2023/09/07	11.1	28.50	3	28.68	28.40	8.1	6,607	0.12%
2023/09/06	0	0.00	1	28.80	28.60	-1	6,585	-0.02%
2023/09/04	6	28.68	5	28.70	28.60	1	6,566	0.02%
2023/09/01	0.2	28.70	7	28.50	28.80	-6.8	6,545	-0.10%
2023/08/31	5	28.19	0	0.00	28.15	5	6,535	0.08%
2023/08/30	1.1	28.41	4	28.48	28.55	-2.9	6,414	-0.05%
2023/08/29	5	28.20	0	0.00	28.30	5	6,387	0.08%
2023/08/28	8.1	28.18	0	0.00	28.15	8.1	6,422	0.13%
2023/08/25	6.1	28.36	0	0.00	28.30	6.1	6,945	0.09%
2023/08/24	5.1	28.32	0	0.00	28.35	5.1	6,967	0.07%
2023/08/23	8	28.52	0	0.00	28.35	8	6,916	0.12%
2023/08/22	10.1	28.62	0	0.00	28.60	10.1	6,918	0.15%
2023/08/21	1	28.70	0	0.00	28.65	1	6,950	0.01%
2023/08/18	2	28.43	2	28.63	28.75	0	6,960	0.00%
2023/08/17	0.1	28.40	0	0.00	28.50	0.1	6,954	0.00%
2023/08/16	4.1	28.81	0	0.00	28.60	4.1	6,909	0.06%
2023/08/14	3.1	29.45	1	29.60	29.30	2.1	6,805	0.03%
2023/08/09	2	29.43	0	0.00	29.50	2	6,876	0.03%
2023/08/08	46	29.55	0	0.00	29.60	46	6,872	0.67%
2023/08/07	0.1	29.73	0	0.00	29.80	0.1	6,825	0.00%
2023/08/04	40	29.52	0	0.00	29.50	40	6,833	0.59%
2023/08/02	21	29.60	0	0.00	29.55	21	6,812	0.31%
2023/07/31	0	0.00	2	29.85	29.70	-2	6,757	-0.03%
2023/07/28	5	29.70	0	0.00	29.70	5	6,730	0.07%
2023/07/27	0.1	29.90	6	29.83	29.95	-6	6,678	-0.09%
2023/07/26	0	29.55	0	0.00	29.50	0	6,678	0.00%
2023/07/25	1.6	29.29	0	0.00	29.25	1.6	6,659	0.02%
2023/07/24	13.2	29.27	1	29.75	29.15	12.2	6,621	0.18%
2023/07/21	7	29.67	2	29.93	29.60	5	6,601	0.08%
2023/07/20	3.1	29.81	13	29.91	29.80	-9.9	6,556	-0.15%
2023/07/19	20.2	29.79	2	29.75	29.75	18.2	6,559	0.28%
2023/07/18	57.1	30.04	1	30.05	30.00	56.1	6,469	0.87%
2023/07/17	63	30.43	0	0.00	30.30	63	6,352	0.99%
2023/07/14	5	32.16	2	32.35	32.30	3	6,184	0.05%
2023/07/13	4	32.30	2	32.48	32.20	2	6,149	0.03%
2023/07/12	3	32.25	1	32.45	32.30	2	6,134	0.03%
2023/07/11	1	32.35	9	32.37	32.45	-8	6,183	-0.13%
2023/07/10	3.6	32.06	2	32.23	32.00	1.6	6,239	0.02%
2023/07/07	5.7	32.03	1	32.20	32.05	4.7	6,234	0.08%
2023/07/06	45	32.61	4	32.51	32.20	41	6,204	0.66%
2023/07/05	5	33.35	6	33.49	33.35	-1	6,031	-0.02%
2023/07/04	13	33.20	3	33.35	33.15	10	5,975	0.17%
2023/07/03	5	33.40	3	33.62	33.45	2	5,980	0.03%
2023/06/30	11	33.20	5	33.45	33.45	6	5,999	0.10%
2023/06/29	9	33.49	3	33.70	33.40	6	5,977	0.10%
2023/06/28	1	33.30	4	33.50	33.55	-3	5,985	-0.05%
2023/06/27	13	33.48	1	33.60	33.50	12	5,996	0.20%
2023/06/26	3	33.45	31	33.37	33.50	-28	5,996	-0.47%
2023/06/21	0	0.00	6	32.93	33.05	-6	5,918	-0.10%
2023/06/20	7	32.64	3	32.80	32.75	4	5,927	0.07%
2023/06/19	17	32.70	15	32.92	32.95	2	5,923	0.03%
2023/06/16	7	33.00	11	33.19	32.95	-4	6,000	-0.07%
2023/06/15	10	32.80	62	32.89	33.00	-52	5,952	-0.87%
2023/06/14	2	32.50	6.1	32.77	32.75	-4.1	6,108	-0.07%
2023/06/13	7	32.38	18	32.62	32.60	-11	6,136	-0.18%
2023/06/12	16	32.44	5	32.52	32.40	11	6,167	0.18%
2023/06/09	0	0.00	4.1	32.67	32.55	-4.1	6,231	-0.07%
2023/06/08	1	32.45	9	32.59	32.45	-8	6,312	-0.13%
2023/06/07	11	32.45	0	0.00	32.45	11	6,413	0.17%
2023/06/06	0	32.40	27	32.46	32.50	-27	6,684	-0.40%
2023/06/05	4	32.18	14	32.16	32.20	-10	6,676	-0.15%
2023/06/02	0	0.00	4	31.93	31.90	-4	6,685	-0.06%
2023/06/01	29	31.88	0	0.00	31.70	29	6,681	0.43%
2023/05/31	7	32.01	23	32.23	32.30	-16	6,635	-0.24%
2023/05/30	7	31.93	12	32.12	32.10	-5	6,162	-0.08%
2023/05/29	2	31.88	5	32.02	31.85	-3	6,183	-0.05%
2023/05/26	3	31.70	1	31.90	31.80	2	6,280	0.03%
2023/05/25	12	31.76	10	31.94	32.00	2	6,275	0.03%
2023/05/24	7	31.89	3	32.05	32.00	4	6,296	0.06%
2023/05/23	7	31.92	6	32.09	32.05	1	6,281	0.02%
2023/05/22	7	31.96	8	32.15	32.05	-1	6,292	-0.02%
2023/05/19	10	31.99	4	32.18	32.05	6	6,367	0.09%
2023/05/18	2	31.80	2	32.03	32.00	0	6,433	0.00%
2023/05/17	3	31.80	6	32.03	31.95	-3	6,460	-0.05%
2023/05/16	12	31.68	7	31.95	31.95	5	6,446	0.08%
2023/05/15	8	31.74	2	31.83	31.75	6	6,411	0.09%
2023/05/12	8	31.74	3	31.83	32.10	5	6,429	0.08%
2023/05/11	8	31.74	3	31.83	31.80	5	6,454	0.08%
2023/05/10	11	31.87	3	32.05	32.10	8	6,462	0.12%
2023/05/09	9	32.30	3	32.33	32.25	6	6,488	0.09%
2023/05/08	0	0.00	34	32.57	32.60	-34	6,531	-0.52%
2023/05/05	1	32.20	15	32.37	32.35	-14	6,527	-0.21%
2023/05/04	1	32.10	5	32.33	32.25	-4	6,583	-0.06%
2023/05/03	1	32.05	9	32.27	32.20	-8	6,620	-0.12%
2023/05/02	0	0.00	20	32.18	32.25	-20	6,679	-0.30%
2023/04/28	2	31.85	5	32.02	31.90	-3	6,883	-0.04%
2023/04/27	5	31.74	6	31.93	31.85	-1	6,903	-0.01%
2023/04/26	2	31.73	1	31.95	31.90	1	6,901	0.01%
2023/04/25	1	31.75	1	31.95	31.75	0	6,825	0.00%
2023/04/24	7	31.84	23	31.91	31.90	-16	6,837	-0.23%
2023/04/21	0	0.00	2	31.58	31.40	-2	6,857	-0.03%
2023/04/20	5	31.40	1	31.50	31.45	4	6,890	0.06%
2023/04/19	6	31.60	2	31.80	31.70	4	6,922	0.06%
2023/04/18	8	31.64	0	0.00	31.65	8	6,890	0.12%
2023/04/17	5	31.58	9	31.80	31.85	-4	6,869	-0.06%
2023/04/14	4	31.70	3	31.87	31.85	1	6,848	0.01%
2023/04/13	11	31.71	10	31.77	31.70	1	6,817	0.01%
2023/04/12	5	31.76	2	31.93	31.70	3	6,730	0.04%
2023/04/11	0	0.00	12.1	31.74	31.80	-12.1	6,722	-0.18%
2023/04/10	2	31.18	5	31.44	31.45	-3	6,717	-0.04%
2023/04/07	6	31.33	4	31.46	31.30	2	6,706	0.03%
2023/04/06	5.1	31.27	3	31.48	31.35	2.1	6,715	0.03%
2023/03/31	3	31.32	3	31.45	31.30	0	6,800	0.00%
2023/03/30	2	31.23	1	31.40	31.30	1	7,382	0.01%
2023/03/29	0	0.00	12	31.30	31.35	-12	7,930	-0.15%
2023/03/28	2	31.08	0	0.00	31.10	2	8,487	0.02%
2023/03/23	0	0.00	1	31.00	30.95	-1	10,672	-0.01%
2023/03/22	1	30.80	0	0.00	30.80	1	10,751	0.01%
2023/03/21	11	30.90	0	0.00	30.75	11	10,925	0.10%
2023/03/20	1	30.85	0	0.00	30.80	1	10,993	0.01%
2023/03/17	2	31.23	0	0.00	31.00	2	11,035	0.02%
2023/03/16	2	31.23	2	31.43	31.30	0	11,014	0.00%
2023/03/15	1	31.25	1	31.45	31.25	0	11,209	0.00%
2023/03/14	4	31.23	3	31.45	31.30	1	11,377	0.01%
2023/03/13	5	31.29	9	31.47	31.35	-4	11,541	-0.03%
2023/03/10	6.2	31.24	0	0.00	31.25	6.2	11,507	0.05%
2023/03/09	27.1	31.75	0	0.00	31.55	27.1	11,556	0.23%
2023/03/08	26.1	32.33	2	32.45	32.30	24.1	11,689	0.21%
2023/03/07	6	32.50	10	32.66	32.55	-4	11,809	-0.03%
2023/03/06	10.1	32.42	16	32.55	32.45	-5.9	11,929	-0.05%
2023/03/03	11	32.30	0	0.00	32.20	11	12,018	0.09%
2023/03/02	5	31.94	30	32.40	32.45	-25	12,138	-0.21%
2023/03/01	24	32.11	8	32.35	32.00	16	12,174	0.13%
2023/02/24	23	32.22	16	32.38	32.45	7	12,289	0.06%
2023/02/23	0	0.00	29	32.34	32.45	-29	12,464	-0.23%
2023/02/22	15	32.00	6	32.18	32.15	9	12,554	0.07%
2023/02/21	8	32.03	10	32.19	32.20	-2	12,536	-0.02%
2023/02/20	2	32.00	4.1	32.12	32.00	-2.1	12,685	-0.02%
2023/02/17	38	32.05	0	0.00	32.00	38	12,906	0.29%
2023/02/16	12	32.32	30	32.37	32.25	-18	13,072	-0.14%
2023/02/15	21	32.03	0	0.00	32.00	21	13,090	0.16%
2023/02/14	24	32.19	2	32.50	32.10	22	13,054	0.17%
2023/02/13	10	32.10	24	32.36	32.35	-14	13,018	-0.11%
2023/02/10	38	32.18	32	32.35	32.15	6	13,054	0.05%
2023/02/09	15	32.12	8	32.28	32.20	7	13,050	0.05%
2023/02/08	16	32.49	12	32.25	32.25	4	13,085	0.03%
2023/02/07	24	32.45	23	32.63	32.55	1	13,125	0.01%
2023/02/06	34	32.34	37	32.52	32.40	-3	13,133	-0.02%
2023/02/03	37	32.29	26	32.47	32.35	11	13,125	0.08%
2023/02/02	24	32.35	11	32.45	32.40	13	13,213	0.10%
2023/02/01	32	32.39	17	32.54	32.70	15	13,162	0.11%
2023/01/30	0	0.00	11	33.14	33.30	-11	13,123	-0.08%
2023/01/17	10	32.23	0	0.00	32.35	10	12,938	0.08%
2023/01/09	0	0.00	1	32.25	32.50	-1	13,181	-0.01%
2023/01/06	1	31.80	3	31.95	31.80	-2	13,223	-0.02%
2023/01/05	3	31.75	0	0.00	31.70	3	13,327	0.02%
2023/01/04	1	31.75	4	31.91	31.90	-3	13,424	-0.02%
2023/01/03	11	31.58	8	31.74	31.70	3	13,532	0.02%
2022/12/30	0	0.00	2	31.93	31.90	-2	13,486	-0.01%
2022/12/29	6	31.53	10	31.71	31.70	-4	13,680	-0.03%
2022/12/28	6	31.58	5	31.76	31.85	1	13,707	0.01%
2022/12/26	1	31.50	1	31.70	31.60	0	13,686	0.00%
2022/12/23	1	31.50	1	31.70	31.55	0	13,793	0.00%
2022/12/22	9	31.42	23	31.69	33.00	-14	13,807	-0.10%
2022/12/21	24	31.17	28	31.36	31.30	-4	13,305	-0.03%
2022/12/20	19	31.07	10	31.33	31.10	9	12,822	0.07%
2022/12/19	21	31.27	7	31.36	31.30	14	12,369	0.11%
2022/12/16	0	0.00	1	32.80	32.60	-1	11,756	-0.01%
2022/12/15	0.1	32.95	5	33.20	32.95	-4.9	10,479	-0.05%
2022/12/09	2	33.15	5	33.20	33.20	-3	10,201	-0.03%
2022/12/06	0	0.00	6	33.20	32.75	-6	9,980	-0.06%
2022/12/05	0	0.00	1	32.75	32.80	-1	9,759	-0.01%
2022/12/02	2	32.18	1	32.35	32.30	1	9,539	0.01%
2022/12/01	0	0.00	15	32.63	32.65	-15	9,554	-0.16%
2022/11/30	12	32.56	20	32.33	32.50	-8	9,436	-0.08%
2022/11/29	9	31.59	15	31.93	32.15	-6	9,024	-0.07%
2022/11/28	16	31.17	17	31.44	31.75	-1	8,939	-0.01%
2022/11/25	14	31.39	10	31.56	31.55	4	8,919	0.04%
2022/11/24	9	31.09	23	31.52	31.80	-14	9,015	-0.16%
2022/11/23	2	30.73	6	30.98	31.05	-4	9,003	-0.04%
2022/11/22	6	30.38	14	30.70	30.90	-8	8,962	-0.09%
2022/11/21	42	30.69	1	31.45	30.60	41	8,791	0.47%
2022/11/18	33	31.32	6	31.64	31.35	27	8,579	0.31%
2022/11/17	4	31.41	6	31.64	31.55	-2	8,485	-0.02%
2022/11/16	40	31.54	10	31.84	31.50	30	8,442	0.36%
2022/11/15	24	31.88	1	31.80	31.65	23	8,304	0.28%
2022/11/14	0	0.00	18	33.10	33.20	-18	8,054	-0.22%
2022/11/03	0	0.00	5	32.30	32.30	-5	7,783	-0.06%
2022/11/01	1	32.15	0	0.00	32.45	1	7,810	0.01%
2022/10/31	0	0.00	5	32.40	32.15	-5	7,859	-0.06%
2022/10/28	1	31.95	0	0.00	32.05	1	7,892	0.01%
2022/10/26	0	0.00	5	32.00	31.90	-5	8,177	-0.06%
2022/10/25	5	31.43	11	31.71	31.65	-6	8,251	-0.07%
2022/10/24	7	31.39	12	31.61	31.55	-5	8,310	-0.06%
2022/10/21	2	31.23	2	31.43	31.20	0	8,343	0.00%
2022/10/19	3	30.63	8	31.01	31.00	-5	8,255	-0.06%
2022/10/18	5	30.63	5	30.83	30.85	0	8,263	0.00%
2022/10/17	7	30.71	0	0.00	30.95	7	8,364	0.08%
2022/10/14	12	31.20	13	31.59	31.35	-1	8,476	-0.01%
2022/10/13	5	31.40	0	0.00	31.40	5	8,525	0.06%
2022/10/12	4	31.38	5	31.60	31.95	-1	8,643	-0.01%
2022/10/11	7	31.35	6	31.56	31.40	1	8,632	0.01%
2022/10/07	2	31.98	3	32.18	32.10	-1	8,550	-0.01%
2022/10/06	10	31.96	11	32.15	32.15	-1	8,718	-0.01%
2022/10/05	7	31.81	0	0.00	31.75	7	8,672	0.08%
2022/10/03	6	31.88	0	0.00	32.15	6	8,721	0.07%
2022/09/28	8	32.92	1	32.50	32.35	7	8,598	0.08%
2022/09/26	5	32.10	2	32.20	32.10	3	8,566	0.04%
2022/09/23	0.2	33.09	8.2	33.01	32.90	-8	8,531	-0.09%
2022/09/21	0.1	32.70	0	0.00	32.80	0.1	8,528	0.00%
2022/09/20	0	0.00	3	32.60	32.80	-3	8,539	-0.04%
2022/09/19	1	32.00	0	0.00	32.10	1	8,504	0.01%
2022/09/16	8	32.18	0	0.00	32.00	8	8,589	0.09%
2022/09/15	0	0.00	16	32.75	33.00	-16	8,451	-0.19%
2022/09/14	0	0.00	6	32.38	32.15	-6	8,332	-0.07%
2022/09/08	1	31.80	15	31.55	31.80	-14	8,441	-0.17%
2022/09/07	0	31.45	0	0.00	31.50	0	8,426	0.00%
2022/09/01	0.1	31.65	0	0.00	31.70	0.1	8,362	0.00%
2022/08/31	1.1	32.15	0	0.00	32.75	1.1	8,344	0.01%
2022/08/30	0	0.00	5.5	31.90	32.15	-5.5	8,202	-0.07%
2022/08/29	0	31.55	0	0.00	31.40	0	8,112	0.00%
2022/08/26	0	0.00	1	31.65	31.65	-1	8,041	-0.01%
2022/08/25	0	31.30	10	31.45	31.65	-10	8,038	-0.12%
2022/08/22	0	0.00	0	30.95	30.95	0	8,617	0.00%
2022/08/16	1	30.31	5	30.54	30.60	-4	8,708	-0.05%
2022/08/15	1	30.25	3	30.40	30.25	-2	8,650	-0.02%
2022/08/12	2	30.18	5	30.30	30.30	-3	8,691	-0.03%
2022/08/11	1	30.00	4	30.16	30.10	-3	8,731	-0.03%
2022/08/10	8.1	29.88	6	30.04	29.85	2.1	8,773	0.02%
2022/08/09	1	29.50	9	29.77	29.90	-8	8,818	-0.09%
2022/08/08	6	29.47	1	29.55	29.45	5	8,874	0.06%
2022/08/05	5	29.53	7	29.74	29.65	-2	9,067	-0.02%
2022/08/04	5	29.47	3	29.50	29.50	2	9,042	0.02%
2022/08/03	22	29.77	9	29.64	29.65	13	8,959	0.15%
2022/08/02	2	29.95	1	30.15	30.00	1	8,871	0.01%
2022/08/01	14.3	30.18	5	30.44	30.10	9.3	8,754	0.11%
2022/07/29	7	30.19	12	30.38	30.40	-5	8,693	-0.06%
2022/07/28	27	30.09	15.3	30.34	30.10	11.7	8,613	0.14%
2022/07/27	14	31.66	3.2	31.87	31.75	10.8	8,530	0.13%
2022/07/26	6	31.73	10.5	31.78	31.75	-4.5	8,408	-0.05%
2022/07/25	2	31.78	22	31.94	32.10	-20	8,375	-0.24%
2022/07/22	7	32.20	14	32.10	32.15	-7	8,324	-0.08%
2022/07/20	9	32.42	0	0.00	32.30	9	8,099	0.11%
2022/07/18	0	0.00	4	31.93	32.15	-4	7,850	-0.05%
2022/07/15	6	31.68	4	31.79	31.70	2	7,750	0.03%
2022/07/14	8	31.73	7	31.91	31.95	1	7,765	0.01%
2022/07/13	2	31.50	6	31.89	31.90	-4	7,638	-0.05%
2022/07/11	1	31.50	0	0.00	31.50	1	7,491	0.01%
2022/07/06	7	31.74	2	31.95	31.55	5	7,502	0.07%
2022/07/05	0	0.00	5	32.20	32.25	-5	7,432	-0.07%
2022/07/04	8	31.62	14	31.82	32.00	-6	7,378	-0.08%
2022/07/01	6	31.63	2	31.35	31.15	4	7,350	0.05%
2022/06/30	5	31.71	7.4	31.87	31.80	-2.4	7,333	-0.03%
2022/06/29	1	31.75	23	32.01	32.15	-22	7,207	-0.31%
2022/06/28	1	31.70	3	31.80	31.85	-2	7,164	-0.03%
2022/06/27	12	31.68	10	31.56	31.70	2	7,165	0.03%
2022/06/24	7	31.25	11	31.41	31.30	-4	7,133	-0.06%
2022/06/23	10.5	31.11	11	31.30	31.15	-0.5	7,135	-0.01%
2022/06/22	4	31.00	2	31.23	31.05	2	7,151	0.03%
2022/06/21	8	31.06	14.2	31.20	31.10	-6.2	7,111	-0.09%
2022/06/20	7	30.89	6	31.11	30.70	1	7,054	0.01%
2022/06/17	14	30.96	5	31.10	30.85	9	7,046	0.13%
2022/06/16	4	31.38	6	31.59	31.30	-2	6,926	-0.03%
2022/06/15	0	0.00	7	31.30	31.30	-7	7,040	-0.10%
2022/06/14	8	30.83	8	31.03	30.95	0	7,113	0.00%
2022/06/13	14	30.85	9	31.03	30.95	5	7,145	0.07%
2022/06/10	9.1	31.13	8	31.37	31.30	1.1	7,112	0.02%
2022/06/09	16	31.05	19	31.31	31.40	-3	7,143	-0.04%
2022/06/08	2	30.88	12	31.06	31.25	-10	7,032	-0.14%
2022/06/07	3	30.63	2	30.83	30.70	1	7,032	0.01%
2022/06/06	5	30.65	10	30.80	30.80	-5	7,055	-0.07%
2022/06/02	5	30.57	2	30.73	30.70	3	7,151	0.04%
2022/06/01	1	30.66	6	30.81	30.80	-5	7,263	-0.07%
2022/05/31	29	30.86	0	0.00	30.50	29	7,236	0.40%
2022/05/30	2	31.60	2	31.75	31.80	0	6,723	0.00%
2022/05/27	0	0.00	2	31.80	31.60	-2	6,682	-0.03%
2022/05/26	4.4	31.73	0	0.00	31.75	4.4	6,705	0.07%
2022/05/25	0	0.00	1.5	31.45	31.70	-1.5	6,809	-0.02%
2022/05/24	0.1	31.45	3	31.30	31.50	-2.9	6,834	-0.04%
2022/05/20	0.1	31.26	4	31.26	31.35	-3.9	6,908	-0.06%
2022/05/19	12	30.75	61	30.94	31.15	-49	6,881	-0.71%
2022/05/18	4	30.65	82	31.07	31.25	-78	6,844	-1.14%
2022/05/17	12	30.70	23	30.93	30.90	-11	6,847	-0.16%
2022/05/16	35	30.88	7	31.00	30.90	28	6,783	0.41%
2022/05/13	4	30.33	41	30.71	31.00	-37	6,707	-0.55%
2022/05/12	1	29.95	0	0.00	29.70	1	6,483	0.02%
2022/05/11	3	30.00	1	30.15	30.15	2	6,443	0.03%
2022/05/10	0	0.00	4	30.15	30.15	-4	6,408	-0.06%
2022/05/09	9	29.96	17	29.89	29.80	-8	6,403	-0.12%
2022/05/06	11	30.09	4	30.29	30.20	7	6,359	0.11%
2022/05/05	1	30.15	7	30.42	30.55	-6	6,400	-0.09%
2022/05/04	0	0.00	22	30.20	30.15	-22	6,362	-0.35%
2022/05/03	12	29.94	13	30.14	29.95	-1	6,420	-0.02%
2022/04/29	0	0.00	12	30.05	30.05	-12	6,408	-0.19%
2022/04/28	10	29.65	0	0.00	29.95	10	6,467	0.15%
2022/04/27	15	29.83	0	0.00	29.70	15	6,435	0.23%
2022/04/26	1	29.90	6	30.15	30.25	-5	6,393	-0.08%
2022/04/25	10	29.95	4	30.06	30.00	6	6,366	0.09%
2022/04/22	6	30.11	8	30.28	30.35	-2	6,245	-0.03%
2022/04/21	4	30.28	2	30.45	30.40	2	6,218	0.03%
2022/04/20	12	30.10	6	30.38	30.50	6	6,267	0.10%
2022/04/19	3	30.13	1	30.35	30.10	2	6,220	0.03%
2022/04/18	9	30.12	7	30.32	30.20	2	6,202	0.03%
2022/04/15	20	30.39	5	30.53	30.40	15	6,111	0.25%
2022/04/14	16	30.55	0	0.00	30.60	16	6,091	0.26%
2022/04/13	2	30.43	69	30.75	30.90	-67	6,107	-1.10%
2022/04/12	3	30.05	3	30.25	30.20	0	6,028	0.00%
2022/04/11	4	30.08	66	30.29	30.20	-62	6,019	-1.03%
2022/04/08	12	30.00	10	30.15	30.10	2	6,013	0.03%
2022/04/07	69	30.06	2	30.33	29.95	67	6,014	1.11%
2022/04/06	63	30.00	76	30.18	30.45	-13	5,946	-0.22%
2022/04/01	16	30.05	3	30.25	30.30	13	5,888	0.22%
2022/03/31	5	30.33	17	30.46	30.40	-12	5,875	-0.20%
2022/03/30	6	30.28	112	30.42	30.30	-106	5,809	-1.82%	大賣/鉅額交易
2022/03/29	4	30.15	17	30.33	30.35	-13	5,761	-0.23%
2022/03/28	126	30.18	2	30.23	30.20	124	5,716	2.17%	大買/鉅額交易
2022/03/25	20	30.35	20	30.55	30.60	0	5,635	0.00%
2022/03/24	0.2	30.70	20	30.85	30.85	-19.8	5,568	-0.36%
2022/03/22	200	30.70	10	30.65	30.80	190	6,006	3.16%	大買/鉅額交易
2022/03/21	10	30.60	0	0.00	30.65	10	5,997	0.17%
2022/03/17	30	30.45	30	30.64	30.55	0	5,918	0.00%
2022/03/16	7	30.00	8	30.21	30.45	-1	5,820	-0.02%
2022/03/15	2	30.03	0	0.00	30.20	2	5,784	0.03%
2022/03/14	1.1	30.29	1	30.40	30.55	0.1	5,778	0.00%
2022/03/11	0	0.00	9	30.16	30.20	-9	5,786	-0.16%
2022/03/10	0	0.00	7	30.16	30.20	-7	5,817	-0.12%
2022/03/07	2	30.00	0	0.00	29.50	2	5,772	0.03%
2022/03/04	3	30.05	3	30.25	30.30	0	5,917	0.00%
2022/03/02	2	30.08	2	30.28	30.35	0	6,062	0.00%
2022/03/01	5	29.99	15	30.12	30.30	-10	6,138	-0.16%
2022/02/25	10.1	29.67	11	29.86	29.55	-0.9	6,226	-0.01%
2022/02/24	7.1	29.73	1	29.85	29.70	6.1	6,328	0.10%
2022/02/23	6	29.86	4	30.05	30.00	2	6,310	0.03%
2022/02/22	7	29.92	4	30.06	29.95	3	6,343	0.05%
2022/02/21	11	29.79	9	30.09	30.20	2	6,280	0.03%
2022/02/18	3	29.87	9	29.93	30.00	-6	6,347	-0.09%
2022/02/17	2	29.63	5	29.75	29.80	-3	6,513	-0.05%
2022/02/16	0	0.00	5	29.50	29.60	-5	6,452	-0.08%
2022/02/15	0	0.00	2.1	29.35	29.35	-2.1	6,530	-0.03%
2022/02/14	0	0.00	2	29.55	29.45	-2	6,539	-0.03%
2022/02/10	5	29.37	7	29.56	29.60	-2	6,649	-0.03%
2022/02/09	3	29.15	10	29.41	29.50	-7	6,677	-0.10%
2022/02/08	1	29.15	0	0.00	29.20	1	6,671	0.01%
2022/02/07	4	29.35	4	29.21	29.30	0	6,679	0.00%
2022/01/26	0	0.00	0.2	28.75	28.80	-0.2	6,635	0.00%
2022/01/25	3.1	28.38	0	0.00	28.60	3.1	6,715	0.05%
2022/01/24	2.1	28.66	1	28.70	28.80	1.1	6,702	0.02%
2022/01/21	7.1	28.83	0	0.00	28.80	7.1	6,823	0.10%
2022/01/20	2.1	29.07	3	29.27	29.25	-1	6,785	-0.01%
2022/01/19	2	29.08	0	0.00	29.15	2	6,781	0.03%
2022/01/14	4	29.28	0	0.00	29.20	4	6,992	0.06%
2022/01/13	0	0.00	9	29.46	29.55	-9	7,063	-0.13%
2022/01/12	1	29.00	4	29.25	29.30	-3	7,098	-0.04%
2022/01/11	1	28.95	1	29.15	29.15	0	7,139	0.00%
2022/01/10	1	29.00	0	0.00	29.10	1	7,159	0.01%
2022/01/07	6	29.14	3	29.35	29.15	3	7,223	0.04%
2022/01/06	2	29.08	5	29.19	29.25	-3	7,241	-0.04%
2022/01/05	2	28.93	4	29.08	29.05	-2	7,215	-0.03%
2022/01/04	8	28.90	0	0.00	29.00	8	7,289	0.11%
2022/01/03	12	29.13	3	29.38	29.15	9	7,279	0.12%
2021/12/30	3	29.20	5	29.25	29.30	-2	7,292	-0.03%
2021/12/29	0	0.00	7	29.27	29.30	-7	7,326	-0.10%
2021/12/28	0	0.00	5	29.15	29.15	-5	7,334	-0.07%
2021/12/24	0	0.00	1	28.95	28.90	-1	7,467	-0.01%
2021/12/23	0	0.00	6	28.65	28.80	-6	7,546	-0.08%
2021/12/22	0	0.00	3	28.70	28.60	-3	7,589	-0.04%
2021/12/21	0	0.00	3	28.52	28.55	-3	7,625	-0.04%
2021/12/17	4	28.23	1	28.50	28.10	3	7,729	0.04%
2021/12/16	7	28.23	0	0.00	28.20	7	7,273	0.10%
2021/12/15	5	28.38	0	0.00	28.35	5	7,419	0.07%
2021/12/13	0	0.00	5	28.48	28.45	-5	7,498	-0.07%
2021/12/10	0	0.00	3	28.63	28.75	-3	7,464	-0.04%
2021/12/09	2	28.60	3	28.78	28.85	-1	7,482	-0.01%
2021/12/07	2	28.38	2	28.58	28.75	0	7,436	0.00%
2021/12/06	1	28.35	1	28.60	28.60	0	7,462	0.00%
2021/12/03	1	28.40	0	0.00	28.30	1	7,471	0.01%
2021/12/02	0	0.00	1	28.15	28.30	-1	7,435	-0.01%
2021/12/01	3	28.00	0	0.00	28.30	3	7,380	0.04%
2021/11/30	10	28.17	0	0.00	27.90	10	7,311	0.14%
2021/11/29	2	28.00	1	28.05	28.15	1	7,019	0.01%
2021/11/26	3.1	28.20	0	0.00	28.25	3.1	6,936	0.04%
2021/11/25	8.1	28.44	63	28.33	28.55	-55	6,926	-0.79%
2021/11/24	12	28.61	10	28.80	28.80	2	6,802	0.03%
2021/11/23	4	28.79	0	0.00	28.75	4	6,647	0.06%
2021/11/22	1	29.30	0	0.00	29.15	1	6,394	0.02%
2021/11/19	3	29.35	0	0.00	29.40	3	6,314	0.05%
2021/11/18	0	0.00	3	29.50	29.50	-3	6,276	-0.05%
2021/11/17	6	29.29	0	0.00	29.35	6	6,236	0.10%
2021/11/16	21	29.36	4	29.48	29.50	17	6,162	0.28%
2021/11/15	1	30.20	2	30.05	30.00	-1	6,044	-0.02%
2021/11/10	5	29.85	0	0.00	29.90	5	6,051	0.08%
2021/11/09	0	0.00	4	29.69	29.90	-4	6,026	-0.07%
2021/11/08	3	29.45	3	29.52	29.45	0	5,942	0.00%
2021/11/05	6	29.20	4	29.36	29.40	2	5,918	0.03%
2021/11/04	6	29.43	1	29.50	29.35	5	5,874	0.09%
2021/11/03	2	29.55	0	0.00	29.55	2	5,896	0.03%
2021/11/02	0	0.00	5	29.30	29.45	-5	5,904	-0.08%
2021/11/01	0.1	29.05	0	0.00	29.00	0.1	5,882	0.00%
2021/10/29	6	29.21	0	0.00	29.10	6	5,849	0.10%
2021/10/26	3	29.58	0	0.00	29.55	3	6,014	0.05%
2021/10/25	1	29.40	0	0.00	29.35	1	6,336	0.02%
2021/10/22	1	29.60	0	0.00	29.40	1	6,457	0.02%
2021/10/21	1	29.85	0	0.00	30.10	1	6,394	0.02%
2021/10/20	1	29.75	0	0.00	29.80	1	6,485	0.02%
2021/10/19	5	29.66	0	0.00	29.70	5	6,402	0.08%
2021/10/18	5	29.40	0	0.00	29.45	5	6,392	0.08%
2021/10/14	1	29.15	0	0.00	29.05	1	6,484	0.02%
2021/10/07	0	0.00	5	29.60	29.55	-5	6,645	-0.08%
2021/10/06	10	29.18	5	29.40	29.25	5	6,701	0.07%
2021/10/01	1.1	29.16	0	0.00	29.15	1.1	6,951	0.02%
2021/09/24	15	29.60	0	0.00	29.35	15	6,843	0.22%
2021/09/23	0	0.00	1	29.20	29.25	-1	6,853	-0.01%
2021/09/22	2.1	28.82	0	0.00	28.70	2.1	6,892	0.03%
2021/09/17	0.1	29.55	0	0.00	29.50	0.1	6,742	0.00%
2021/09/14	2	29.75	0	0.00	29.75	2	6,764	0.03%
2021/09/10	2.1	29.25	0	0.00	29.20	2.1	6,832	0.03%
2021/09/09	0.1	29.15	0	0.00	29.05	0.1	6,998	0.00%
2021/09/08	0.1	29.28	0	0.00	29.25	0.1	6,926	0.00%
2021/09/07	2.1	29.75	0	0.00	29.60	2.1	6,908	0.03%
2021/09/06	0	0.00	2	29.70	29.70	-2	6,947	-0.03%
2021/09/03	0	0.00	1	29.95	30.00	-1	6,965	-0.01%
2021/09/02	0.3	29.60	3	29.60	29.60	-2.8	6,996	-0.04%
2021/09/01	1	29.80	0	0.00	29.60	1	7,023	0.01%
2021/08/31	3	29.70	0	0.00	30.05	3	7,030	0.04%
2021/08/30	0.5	29.68	0	0.00	29.90	0.5	6,985	0.01%
2021/08/25	0.2	29.30	0.5	29.38	29.35	-0.4	7,183	0.00%
2021/08/20	0.1	28.45	0	0.00	28.30	0.1	7,430	0.00%
2021/08/19	0.1	28.35	0	0.00	28.30	0.1	7,602	0.00%
2021/08/18	10	28.65	10	28.80	28.85	0	7,552	0.00%
2021/08/17	4.2	28.57	0	0.00	28.55	4.2	7,612	0.06%
2021/08/16	0.2	29.22	2	28.95	29.05	-1.9	7,620	-0.02%
2021/08/13	0.1	29.85	0	0.00	29.65	0.1	7,573	0.00%
2021/08/11	0	0.00	60	29.85	30.00	-60	7,698	-0.78%
2021/08/09	0.1	29.75	2	29.80	29.95	-2	7,973	-0.02%
2021/08/06	40	30.08	0	0.00	30.05	40	8,119	0.49%
2021/08/05	1	29.95	0	0.00	30.00	1	8,351	0.01%
2021/08/04	1	30.15	0	0.00	30.25	1	8,806	0.01%
2021/07/30	40	29.82	1	29.75	29.60	39	9,473	0.41%
2021/07/29	38	30.84	33	31.26	31.15	5	9,574	0.05%
2021/07/28	2	30.95	2	30.95	31.00	0	9,453	0.00%
2021/07/27	6	31.46	0	0.00	31.50	6	9,632	0.06%
2021/07/26	2	32.15	0	0.00	31.90	2	9,668	0.02%
2021/07/21	0	0.00	3	32.50	32.50	-3	9,889	-0.03%
2021/07/16	1	33.20	7	33.42	33.60	-6	10,793	-0.06%
2021/07/15	1	32.65	5	32.56	32.80	-4	10,822	-0.04%
2021/07/14	1	32.65	1	32.60	32.60	0	11,046	0.00%
2021/07/13	0	0.00	1	32.80	32.90	-1	11,496	-0.01%
2021/07/12	3	33.03	5	33.26	32.95	-2	11,706	-0.02%
2021/07/09	1	32.80	1	33.10	32.95	0	11,661	0.00%
2021/07/08	0	0.00	4.1	32.79	32.95	-4.1	11,633	-0.04%
2021/07/07	0	0.00	2	32.25	32.35	-2	11,685	-0.02%
2021/07/06	5	32.60	1	32.55	32.55	4	11,783	0.03%
2021/07/05	0	0.00	4	32.45	32.45	-4	11,827	-0.03%
2021/07/02	0	0.00	6	32.37	32.20	-6	12,077	-0.05%
2021/07/01	5	32.54	4	32.44	32.45	1	12,046	0.01%
2021/06/29	1	31.80	1	31.70	31.90	0	11,990	0.00%
2021/06/28	0	0.00	1	31.85	31.90	-1	12,109	-0.01%
2021/06/23	0	0.00	1	31.65	31.65	-1	12,488	-0.01%
2021/06/22	3	30.93	0	0.00	30.85	3	12,389	0.02%
2021/06/21	1.5	30.60	0	0.00	30.75	1.5	12,363	0.01%
2021/06/18	1	31.40	5	31.32	31.05	-4	12,334	-0.03%
2021/06/17	1	31.65	9	31.64	31.80	-8	12,184	-0.07%
2021/06/16	2	31.88	0	0.00	31.85	2	12,390	0.02%
2021/06/15	1	31.95	1	31.85	31.80	0	12,414	0.00%
2021/06/11	4	31.88	0	0.00	31.90	4	12,468	0.03%
2021/06/10	0	0.00	2	31.45	31.95	-2	12,531	-0.02%
2021/06/08	0	0.00	1	31.95	31.90	-1	12,582	-0.01%
2021/06/07	9	31.71	0	0.00	31.75	9	12,658	0.07%
2021/06/04	2	32.00	0	0.00	31.90	2	12,686	0.02%
2021/06/03	2	32.30	10	32.56	32.45	-8	12,856	-0.06%
2021/06/02	1	31.95	7	32.00	32.05	-6	12,835	-0.05%
2021/06/01	9	31.64	4	31.85	31.90	5	12,821	0.04%
2021/05/31	0	0.00	1	31.65	31.65	-1	12,902	-0.01%
2021/05/27	1	30.80	0	0.00	30.40	1	13,102	0.01%
2021/05/26	1	31.25	1	31.30	31.40	0	13,326	0.00%
2021/05/25	0	0.00	6	31.12	31.20	-6	13,880	-0.04%
2021/05/24	1	30.55	1	30.50	30.55	0	13,847	0.00%
2021/05/20	0	0.00	2	30.23	30.35	-2	13,874	-0.01%
2021/05/18	2	30.63	1	30.45	30.80	1	13,857	0.01%
2021/05/17	2	29.98	4	29.53	29.65	-2	13,908	-0.01%
2021/05/14	0	0.00	2	30.75	30.75	-2	13,754	-0.01%
2021/05/13	3	30.20	2	30.35	30.00	1	13,594	0.01%
2021/05/12	1	31.00	11	30.71	30.65	-10	13,360	-0.07%
2021/05/11	4	33.58	12	33.94	32.75	-8	12,933	-0.06%
2021/05/10	0	0.00	25	33.85	33.90	-25	12,670	-0.20%
2021/05/07	8	33.13	48.1	33.50	33.25	-40.1	12,533	-0.32%
2021/05/06	9	33.77	7	33.90	33.85	2	12,389	0.02%
2021/05/05	0	0.00	6	33.05	32.65	-6	12,148	-0.05%
2021/05/03	1	32.55	2.1	33.46	32.35	-1.1	11,684	-0.01%
2021/04/29	21	33.36	1	33.20	33.25	20	11,607	0.17%
2021/04/28	3	33.35	2.3	33.12	33.40	0.7	11,517	0.01%
2021/04/27	5	33.05	2	32.90	32.85	3	11,597	0.03%
2021/04/26	7	32.35	10	32.81	32.50	-3	11,508	-0.03%
2021/04/23	11	32.55	0	0.00	32.55	11	11,376	0.10%
2021/04/22	36	33.56	57	34.02	33.30	-21	11,299	-0.19%
2021/04/21	0	0.00	1	33.10	33.10	-1	10,647	-0.01%
2021/04/20	10	32.85	1	33.40	33.15	9	10,518	0.09%
2021/04/19	1	32.80	24	32.40	33.40	-23	10,323	-0.22%
2021/04/16	1	31.80	61	31.85	31.90	-60	9,904	-0.61%
2021/04/15	10	30.90	0	0.00	30.95	10	9,687	0.10%
2021/04/14	0	0.00	1	30.50	30.60	-1	9,661	-0.01%
2021/04/13	1	30.95	0	0.00	30.60	1	9,715	0.01%
2021/04/12	4	30.40	0.1	30.70	30.95	3.9	9,576	0.04%
2021/04/09	2	30.50	5	30.42	30.40	-3	9,537	-0.03%
2021/04/08	1	30.00	1	30.25	30.50	0	9,510	0.00%
2021/04/07	1	29.95	0	0.00	30.00	1	9,345	0.01%
2021/04/01	0	0.00	2	29.80	29.90	-2	9,420	-0.02%
2021/03/31	0	0.00	3	30.00	30.20	-3	9,448	-0.03%
2021/03/30	11	30.18	5	30.00	30.00	6	9,393	0.06%
2021/03/29	3	29.95	26	29.79	29.90	-23	9,243	-0.25%
2021/03/26	17	29.56	13	29.70	29.75	4	9,217	0.04%
2021/03/25	32	28.99	0	0.00	29.10	32	9,079	0.35%
2021/03/23	6	29.05	0	0.00	29.00	6	9,113	0.07%
2021/03/19	2	29.10	5	29.05	29.20	-3	9,159	-0.03%
2021/03/18	15	29.62	5	29.60	29.50	10	8,969	0.11%
2021/03/16	0	0.00	11	29.80	29.90	-11	8,907	-0.12%
2021/03/15	1	29.60	1	29.75	29.55	0	8,865	0.00%
2021/03/12	0	0.00	7	29.64	29.80	-7	8,896	-0.08%
2021/03/11	15	29.61	0	0.00	29.45	15	8,865	0.17%
2021/03/10	0	0.00	9	29.59	29.75	-9	8,862	-0.10%
2021/03/09	9	29.63	5	29.80	29.90	4	8,855	0.05%
2021/03/08	4	29.46	7	29.35	29.30	-3	8,675	-0.03%
2021/03/05	1	29.10	2	29.00	29.35	-1	8,667	-0.01%
2021/03/04	5	29.16	2	29.35	29.40	3	8,846	0.03%
2021/03/03	1	29.05	7	29.29	29.35	-6	8,753	-0.07%
2021/03/02	11	28.94	14	29.08	28.70	-3	8,558	-0.04%
2021/02/26	10	28.80	0	0.00	28.95	10	8,447	0.12%
2021/02/25	0	0.00	94	28.85	29.50	-94	8,055	-1.17%
2021/02/24	2	27.90	0	0.00	27.75	2	7,569	0.03%
2021/02/23	5	27.65	40	27.89	28.10	-35	7,539	-0.46%
2021/02/22	32	27.48	0	0.00	27.45	32	7,489	0.43%
2021/02/19	11	27.33	3	27.30	27.40	8	7,606	0.11%
2021/02/18	1	27.35	5	27.55	27.50	-4	7,725	-0.05%
2021/02/17	5	27.05	0	0.00	27.10	5	7,641	0.07%
2021/02/05	0	0.00	2	26.85	27.05	-2	7,543	-0.03%
2021/02/03	1	26.50	0	0.00	26.70	1	7,778	0.01%
2021/02/02	0	0.00	2	26.75	26.75	-2	7,820	-0.03%
2021/02/01	5	26.40	60	26.10	26.25	-55	7,803	-0.70%
2021/01/29	10	26.45	10	26.25	26.00	0	7,754	0.00%
2021/01/28	0	0.00	9	26.75	26.45	-9	7,641	-0.12%
2021/01/27	2	26.80	0	0.00	26.50	2	7,542	0.03%
2021/01/26	1	26.65	0	26.60	26.60	1	7,485	0.01%
2021/01/25	53	26.64	0	0.00	26.80	53	7,457	0.71%
2021/01/22	0	0.00	2.3	26.41	26.40	-2.3	7,481	-0.03%
2021/01/21	1	26.40	20	26.73	26.40	-19	7,420	-0.26%
2021/01/20	2	26.85	40	26.40	26.40	-38	7,367	-0.52%
2021/01/19	1	27.20	16	27.30	27.45	-15	7,118	-0.21%
2021/01/18	1.6	27.13	0	0.00	27.25	1.6	7,132	0.02%
2021/01/15	6	27.62	50	27.60	27.60	-44	7,011	-0.63%
2021/01/14	7.5	28.11	0	0.00	28.10	7.5	6,947	0.11%
2021/01/13	12.1	28.33	2.3	28.49	28.40	9.8	6,921	0.14%
2021/01/12	10	28.12	2	28.25	28.05	8	6,884	0.12%
2021/01/11	2	28.45	4	28.55	28.60	-2	6,860	-0.03%
2021/01/08	1	28.25	0	0.00	28.70	1	6,819	0.01%
2021/01/07	4	28.45	5	28.45	28.35	-1	6,769	-0.01%
2021/01/06	21	28.25	0	0.00	28.35	21	6,715	0.31%
2021/01/05	0	0.00	11.1	28.70	28.85	-11.1	6,573	-0.17%
2021/01/04	1	28.90	0	0.00	28.85	1	6,584	0.02%
2020/12/31	15	28.93	3.6	28.79	28.95	11.4	6,491	0.18%
2020/12/30	5	28.60	0	0.00	29.05	5	6,463	0.08%
2020/12/29	13	28.55	1	28.55	28.65	12	6,398	0.19%
2020/12/28	13	28.67	41	28.67	28.60	-28	6,397	-0.44%
2020/12/25	5	28.30	25	28.48	28.55	-20	6,364	-0.31%
2020/12/24	22	28.25	17	28.28	28.05	5	6,308	0.08%
2020/12/23	5	27.70	0	0.00	27.60	5	6,197	0.08%
2020/12/22	10	27.88	13	27.84	27.70	-3	6,247	-0.05%
2020/12/21	10	27.85	0	0.00	27.95	10	6,346	0.16%
2020/12/18	1	27.50	0	0.00	27.45	1	6,414	0.02%
2020/12/17	21	27.55	0	0.00	27.55	21	6,485	0.32%
2020/12/16	0	0.00	1	27.70	27.90	-1	6,526	-0.02%
2020/12/15	0	0.00	4	27.70	27.15	-4	6,649	-0.06%
2020/12/14	1	27.70	0	0.00	27.60	1	6,721	0.01%
2020/12/11	0	0.00	55	27.63	27.70	-55	6,819	-0.81%
2020/12/10	5	27.80	0	0.00	27.70	5	7,005	0.07%
2020/12/09	7	27.51	2	27.50	27.75	5	7,005	0.07%
2020/12/08	5	27.50	0	0.00	27.50	5	7,036	0.07%
2020/12/07	33	27.58	0	0.00	27.60	33	7,007	0.47%
2020/12/04	16	27.67	0	0.00	27.65	16	7,046	0.23%
2020/12/03	1	27.30	0	0.00	27.40	1	7,108	0.01%
2020/12/02	3	27.30	1	27.40	27.40	2	7,211	0.03%
2020/12/01	3	27.40	5	27.40	27.50	-2	7,359	-0.03%
2020/11/30	28	27.59	1	27.65	27.40	27	7,539	0.36%
2020/11/27	10	27.65	0	0.00	27.70	10	7,373	0.14%
2020/11/26	0	27.90	2	27.90	27.90	-2	7,410	-0.03%
2020/11/25	2	27.93	0	0.00	28.05	2	7,542	0.03%
2020/11/24	0	0.00	3	27.95	28.05	-3	7,534	-0.04%
2020/11/23	0	0.00	1	28.20	28.25	-1	7,519	-0.01%
2020/11/20	10	27.95	2	28.08	28.15	8	7,425	0.11%
2020/11/18	2	28.10	1	28.20	28.20	1	7,418	0.01%
2020/11/17	0	0.00	25	28.09	28.00	-25	7,326	-0.34%
2020/11/16	11	27.45	2	27.45	27.50	9	7,345	0.12%
2020/11/13	0	0.00	10	27.45	27.60	-10	7,415	-0.13%
2020/11/12	1	27.55	1	27.30	27.60	0	7,452	0.00%
2020/11/11	3	27.72	26	27.24	27.70	-23	7,458	-0.31%
2020/11/10	2	26.85	12	26.90	26.90	-10	7,254	-0.14%
2020/11/09	0	0.00	16	26.67	26.60	-16	7,186	-0.22%
2020/11/06	0	0.00	1	26.25	26.20	-1	7,189	-0.01%
2020/11/05	2	26.20	0	0.00	26.20	2	7,223	0.03%
2020/11/03	0	0.00	4	26.25	26.20	-4	7,343	-0.05%
2020/11/02	0	0.00	2	25.75	26.05	-2	7,391	-0.03%
2020/10/30	0	0.00	0	25.80	25.75	0	7,470	0.00%
2020/10/29	1	25.80	0	0.00	25.80	1	7,531	0.01%
2020/10/28	0	0.00	1	26.00	26.10	-1	7,839	-0.01%
2020/10/26	26	26.05	0	0.00	26.00	26	8,167	0.32%
2020/10/22	3	25.97	0	0.00	26.25	3	8,583	0.03%
2020/10/21	0.1	26.00	10	25.75	25.75	-10	9,269	-0.11%
2020/10/20	2	26.05	0	0.00	26.05	2	9,518	0.02%
2020/10/19	10	26.20	0	0.00	26.10	10	9,777	0.10%
2020/10/15	2	26.05	0	0.00	26.15	2	10,261	0.02%
2020/10/13	0.1	25.90	0	0.00	25.70	0.1	10,653	0.00%
2020/10/12	2	25.90	0	0.00	25.90	2	10,935	0.02%
2020/10/07	0	0.00	10	26.00	26.10	-10	11,280	-0.09%
2020/10/06	0	0.00	1	26.15	26.10	-1	11,404	-0.01%
2020/09/30	0	0.00	11	25.35	25.30	-11	11,480	-0.10%
2020/09/29	0	0.00	10	25.15	25.15	-10	11,475	-0.09%
2020/09/28	0	0.00	5	25.31	25.40	-5	11,562	-0.04%
2020/09/24	57	25.02	1	24.85	24.85	56	11,757	0.48%
2020/09/23	13	25.52	0	0.00	25.55	13	11,728	0.11%
2020/09/22	2	25.65	0	0.00	25.65	2	11,731	0.02%
2020/09/21	1	25.85	1	25.80	25.85	0	11,656	0.00%
2020/09/17	4.1	25.87	0	0.00	25.95	4.1	11,518	0.04%
2020/09/16	10	26.20	0	0.00	26.00	10	11,472	0.09%
2020/09/15	15.1	26.02	2	26.13	26.15	13.1	11,387	0.11%
2020/09/14	0.2	26.50	0	0.00	26.50	0.2	11,313	0.00%
2020/09/11	1	26.75	6	26.58	26.45	-5	11,306	-0.04%
2020/09/09	10	26.76	2	26.95	26.90	8	11,390	0.07%
2020/09/08	6	27.00	0	0.00	27.00	6	11,374	0.05%
2020/09/07	4	27.33	1	27.35	27.30	3	11,348	0.03%
2020/09/04	1	26.85	29	26.65	26.90	-28	11,400	-0.25%
2020/09/03	54	27.14	5	27.00	26.80	49	11,372	0.43%
2020/09/02	1	26.55	0	0.00	26.55	1	11,262	0.01%
2020/09/01	2.2	26.44	0	0.00	26.25	2.2	11,303	0.02%
2020/08/31	1	26.45	2	26.45	26.45	-1	11,257	-0.01%
2020/08/28	0.1	26.20	0	0.00	26.20	0.1	11,175	0.00%
2020/08/27	0.1	26.20	0	0.00	26.20	0.1	11,261	0.00%
2020/08/25	0.1	26.30	0	0.00	26.30	0.1	11,317	0.00%
2020/08/24	14	26.14	0	0.00	26.00	14	11,736	0.12%
2020/08/21	0	0.00	1	25.90	26.25	-1	11,797	-0.01%
2020/08/20	15	25.71	0	0.00	25.65	15	11,798	0.13%
2020/08/19	20	26.45	6	26.60	26.30	14	11,714	0.12%
2020/08/18	1	26.40	0	0.00	26.50	1	11,700	0.01%
2020/08/17	21	26.38	10	26.40	26.40	11	11,752	0.09%
2020/08/14	1	26.20	0	0.00	26.25	1	11,786	0.01%
2020/08/13	0	0.00	2	26.30	26.35	-2	12,101	-0.02%
2020/08/12	0	0.00	22	26.00	26.30	-22	12,298	-0.18%
2020/08/10	1	26.30	8	26.44	26.45	-7	12,453	-0.06%
2020/08/07	20	26.30	2	26.35	26.35	18	12,544	0.14%
2020/08/06	1	26.20	7	26.35	26.20	-6	12,602	-0.05%
2020/08/05	3	26.10	4	26.11	26.10	-1	12,770	-0.01%
2020/08/04	0	0.00	7	25.99	26.05	-7	12,853	-0.05%
2020/08/03	17	26.00	9	26.17	26.10	8	13,049	0.06%
2020/07/31	5	25.44	0	0.00	25.60	5	13,272	0.04%
2020/07/30	24	25.50	0	0.00	25.70	24	14,646	0.16%
2020/07/29	8	25.50	3	25.30	25.45	5	15,192	0.03%
2020/07/28	32	25.84	8	25.59	25.45	24	15,219	0.16%
2020/07/27	38.1	26.21	16	26.24	26.00	22.1	15,254	0.14%
2020/07/24	7.1	29.40	5	29.53	29.20	2.1	14,634	0.01%
2020/07/23	4	29.90	2	30.08	30.00	2	14,505	0.01%
2020/07/22	1	30.25	0	0.00	30.30	1	14,438	0.01%
2020/07/21	0	0.00	10	30.35	30.30	-10	14,329	-0.07%
2020/07/20	0	0.00	6	30.19	30.30	-6	14,265	-0.04%
2020/07/17	0	0.00	19.1	30.51	30.15	-19.1	14,175	-0.13%
2020/07/16	0	0.00	23	30.21	30.50	-23	14,198	-0.16%
2020/07/15	0	0.00	20	29.86	29.80	-20	14,096	-0.14%
2020/07/14	0	0.00	8	29.59	29.50	-8	13,961	-0.06%
2020/07/13	5	29.55	22	29.36	29.60	-17	14,039	-0.12%
2020/07/10	10	29.00	43	28.86	28.90	-33	14,019	-0.24%
2020/07/09	10	29.05	1	29.00	28.95	9	14,089	0.06%
2020/07/08	10	29.10	5.2	29.03	29.10	4.8	14,334	0.03%
2020/07/07	30	29.05	1	29.05	29.05	29	14,460	0.20%
2020/07/06	2	28.90	5	28.95	29.05	-3	14,421	-0.02%
2020/07/03	9	29.14	8	29.05	28.90	1	14,468	0.01%
2020/07/02	0	0.00	12	28.63	28.90	-12	14,485	-0.08%
2020/07/01	2	28.30	0	0.00	28.20	2	14,485	0.01%
2020/06/30	0	0.00	1	27.80	27.90	-1	14,509	-0.01%
2020/06/24	0	0.00	4	27.90	27.75	-4	14,722	-0.03%
2020/06/22	5	27.60	5	27.50	27.70	0	14,914	0.00%
2020/06/19	4	27.76	1	27.80	27.40	3	15,054	0.02%
2020/06/18	6	27.90	0	0.00	27.85	6	15,120	0.04%
2020/06/17	1	27.70	0	0.00	27.90	1	15,241	0.01%
2020/06/16	1.1	27.41	0	0.00	27.50	1.1	15,417	0.01%
2020/06/15	0	0.00	7	27.36	27.20	-7	15,649	-0.04%
2020/06/12	5	27.23	3	27.30	27.45	2	15,707	0.01%
2020/06/11	12	28.13	17	28.06	27.70	-5	15,728	-0.03%
2020/06/10	8	28.56	0	0.00	28.70	8	15,672	0.05%
2020/06/09	5.6	28.38	10	28.42	28.40	-4.5	16,010	-0.03%
2020/06/08	0	0.00	2	28.10	28.15	-2	16,055	-0.01%
2020/06/05	2	27.78	0	0.00	27.80	2	15,962	0.01%
2020/06/04	0	0.00	11	27.95	27.80	-11	15,987	-0.07%
2020/06/03	5.3	27.60	0	0.00	27.80	5.3	16,061	0.03%
2020/06/02	1	27.30	5	27.40	27.35	-4	15,979	-0.03%
2020/06/01	0	0.00	3	27.30	27.30	-3	15,947	-0.02%
2020/05/29	5.1	26.96	5	26.90	26.90	0.1	15,935	0.00%
2020/05/28	2	27.20	12	27.19	27.10	-10	15,573	-0.06%
2020/05/27	8	27.24	1	27.50	27.30	7	15,522	0.05%
2020/05/26	0	0.00	6	27.26	27.30	-6	15,573	-0.04%
2020/05/25	12	26.77	6	26.68	26.90	6	15,559	0.04%
2020/05/22	18	27.04	0	0.00	26.85	18	15,493	0.12%
2020/05/21	8	27.57	2	27.55	27.50	6	15,412	0.04%
2020/05/20	23.2	27.68	4	27.49	27.60	19.2	15,281	0.13%
2020/05/19	0	0.00	6	27.48	27.40	-6	15,000	-0.04%
2020/05/18	26	26.98	9	26.91	26.95	17	14,833	0.11%
2020/05/15	7.2	26.49	1	26.40	26.40	6.2	14,753	0.04%
2020/05/14	3.1	26.57	0	0.00	26.65	3.1	14,663	0.02%
2020/05/13	4	26.56	18	26.60	26.60	-14	14,564	-0.10%
2020/05/12	10	26.78	6	26.81	26.85	4	14,476	0.03%
2020/05/11	1	27.35	12	27.38	27.25	-11	14,283	-0.08%
2020/05/08	16	27.79	7	27.69	27.25	9	14,144	0.06%
2020/05/07	34.1	27.46	3	27.47	27.35	31.1	13,904	0.22%
2020/05/06	53	29.21	39	29.36	28.25	14	13,471	0.10%
2020/05/05	22	26.67	9	26.74	28.05	13	11,940	0.11%
2020/05/04	15	25.50	15	25.40	25.50	0	11,302	0.00%
2020/04/30	14	25.95	37	26.11	26.00	-23	11,141	-0.21%
2020/04/29	2	24.95	10	25.15	25.10	-8	11,081	-0.07%
2020/04/28	9	25.02	6	25.01	24.90	3	11,065	0.03%
2020/04/27	3	24.80	12	24.59	24.75	-9	11,124	-0.08%
2020/04/24	43	23.93	0	0.00	23.75	43	10,988	0.39%
2020/04/23	5	23.89	0	0.00	23.90	5	10,816	0.05%
2020/04/22	1	23.80	7	23.68	23.85	-6	10,708	-0.06%
2020/04/21	1	24.25	0	0.00	23.95	1	10,699	0.01%
2020/04/20	11	24.73	1	24.75	24.65	10	10,466	0.10%
2020/04/17	2	24.95	5	25.16	24.85	-3	10,346	-0.03%
2020/04/16	6	24.78	1	24.75	24.75	5	10,245	0.05%
2020/04/15	5	25.21	3	25.25	25.30	2	10,071	0.02%
2020/04/14	34.1	25.16	10	25.25	25.10	24.1	9,996	0.24%
2020/04/13	11	25.19	1	25.60	25.20	10	9,843	0.10%
2020/04/10	7	24.79	4	24.90	24.70	3	9,553	0.03%
2020/04/09	2	24.00	0	0.00	24.10	2	9,410	0.02%
2020/04/06	10	22.80	0	0.00	23.05	10	9,061	0.11%
2020/04/01	1	22.55	0	0.00	22.50	1	8,904	0.01%
2020/03/31	7	22.73	0	0.00	22.55	7	8,775	0.08%
2020/03/30	1	22.30	0	0.00	22.60	1	8,602	0.01%
2020/03/27	11	23.05	2	23.05	22.65	9	8,538	0.11%
2020/03/26	2	22.60	0	0.00	22.65	2	8,414	0.02%
2020/03/25	3	22.55	0	0.00	22.45	3	8,375	0.04%
2020/03/24	2	21.45	2	21.45	21.35	0	8,272	0.00%
2020/03/23	2	20.65	15	20.65	20.50	-13	8,134	-0.16%
2020/03/19	0	0.00	5	21.00	21.15	-5	7,875	-0.06%
2020/03/18	1	22.50	2	22.50	22.15	-1	7,674	-0.01%
2020/03/17	3	22.72	1	23.00	22.65	2	7,638	0.03%
2020/03/16	5	23.30	0	0.00	23.25	5	7,489	0.07%
2020/03/13	1	22.85	0	0.00	23.90	1	7,342	0.01%
2020/03/12	1	25.60	0	0.00	25.30	1	6,851	0.01%
2020/03/11	10	27.20	0	0.00	27.20	10	6,693	0.15%
2020/03/10	2	27.20	0	0.00	27.10	2	6,674	0.03%
2020/03/09	7	27.56	0	0.00	27.60	7	6,644	0.11%
2020/03/05	2	28.30	0	0.00	28.40	2	6,520	0.03%
2020/03/04	5	28.00	0	0.00	28.10	5	6,599	0.08%
2020/02/27	0	0.00	2	28.45	28.25	-2	6,839	-0.03%
2020/02/26	1	28.25	0	0.00	28.65	1	6,762	0.01%
2020/02/18	0	0.00	2	28.78	29.00	-2	6,882	-0.03%
2020/02/12	0	0.00	4	28.60	28.60	-4	7,059	-0.06%
2020/02/10	0	0.00	1	28.40	28.55	-1	7,138	-0.01%
2020/02/07	1	28.20	0	0.00	28.20	1	7,192	0.01%
2020/02/06	0	0.00	2	29.00	28.85	-2	7,214	-0.03%
2020/02/05	2	28.73	2	28.70	28.60	0	7,457	0.00%
2020/02/04	2	28.55	7	28.44	28.55	-5	7,574	-0.07%
2020/02/03	7	28.72	20	27.40	28.15	-13	7,590	-0.17%
2020/01/31	8	28.26	0	0.00	28.20	8	7,410	0.11%
2020/01/30	7	28.32	1	28.45	28.00	6	7,325	0.08%
2020/01/17	0	0.00	0	29.50	29.50	0	7,077	0.00%
2020/01/10	1	29.30	20	29.30	29.25	-19	7,308	-0.26%
2020/01/09	1	29.20	0	0.00	29.35	1	7,375	0.01%
2020/01/07	3	29.40	2	29.45	29.40	1	7,504	0.01%
2020/01/06	0	0.00	1	29.55	29.55	-1	7,566	-0.01%
2020/01/02	2	29.90	5	29.95	29.90	-3	7,603	-0.04%
2019/12/31	5	29.91	0	0.00	29.85	5	7,651	0.07%
2019/12/30	11	29.90	0	0.00	29.90	11	7,625	0.14%
2019/12/27	1	29.95	0	0.00	30.00	1	7,621	0.01%
2019/12/26	1.1	30.00	0	0.00	30.00	1.1	7,694	0.01%
2019/12/24	3.1	30.16	10	30.23	30.05	-7	7,801	-0.09%
2019/12/23	0	0.00	1	30.55	30.55	-1	7,780	-0.01%
2019/12/20	0	0.00	2	30.35	30.55	-2	7,744	-0.03%
2019/12/19	0	0.00	1	30.25	30.30	-1	7,644	-0.01%
2019/12/18	0	0.00	1	30.25	30.15	-1	7,630	-0.01%
2019/12/17	0	0.00	1	30.20	30.20	-1	7,694	-0.01%
2019/12/13	1	29.55	0	0.00	29.50	1	7,658	0.01%
2019/12/11	0	0.00	10	29.20	29.30	-10	7,651	-0.13%
2019/12/09	1	29.30	0	0.00	29.25	1	7,720	0.01%
2019/12/05	2	29.30	1	29.45	29.25	1	7,858	0.01%
2019/12/03	1	29.45	2	29.55	29.55	-1	7,920	-0.01%
2019/11/28	0.1	30.15	0	0.00	30.15	0.1	7,929	0.00%
2019/11/27	0.1	30.00	1	30.10	30.10	-1	7,945	-0.01%
2019/11/22	0	0.00	1	29.60	29.55	-1	7,731	-0.01%
2019/11/21	1	29.60	0	0.00	29.70	1	7,722	0.01%
2019/11/19	2	30.00	0	0.00	30.05	2	7,701	0.03%
2019/11/15	3	29.82	10	29.80	29.75	-7	7,792	-0.09%
2019/11/14	1	29.75	1	29.75	29.75	0	7,829	0.00%
2019/11/12	2	29.88	9	29.99	30.00	-7	8,269	-0.08%
2019/11/11	2	30.00	30	30.00	29.90	-28	8,256	-0.34%
2019/11/08	1	30.30	3	30.30	30.25	-2	8,145	-0.02%
2019/11/07	7	30.46	0	0.00	30.55	7	8,132	0.09%
2019/11/06	14	30.51	0	0.00	30.65	14	8,041	0.17%
2019/11/05	17	30.77	0	0.00	30.75	17	7,971	0.21%
2019/11/04	9	30.38	12	30.40	30.50	-3	7,924	-0.04%
2019/11/01	3	29.82	8	29.93	29.70	-5	7,703	-0.06%
2019/10/31	9	29.63	0	0.00	29.60	9	7,650	0.12%
2019/10/30	0	0.00	1	29.45	29.55	-1	7,697	-0.01%
2019/10/29	10	29.10	0	0.00	29.05	10	7,796	0.13%
2019/10/28	0	0.00	1	29.05	29.05	-1	7,921	-0.01%
2019/10/22	1	29.65	0	0.00	29.60	1	8,045	0.01%
2019/10/21	2	29.30	1	29.35	29.40	1	8,119	0.01%
2019/10/18	4	29.46	11	29.42	29.20	-7	8,162	-0.09%
2019/10/17	8	29.39	0	0.00	29.50	8	8,119	0.10%
2019/10/15	1	28.80	0	0.00	29.25	1	8,205	0.01%
2019/10/14	1	28.65	5	28.75	28.80	-4	8,179	-0.05%
2019/10/09	1	28.50	0	0.00	28.35	1	8,125	0.01%
2019/10/08	7	28.74	0	0.00	28.55	7	8,100	0.09%
2019/10/07	5	28.55	15	28.47	28.70	-10	8,060	-0.12%
2019/10/01	1	28.70	0	0.00	28.65	1	7,980	0.01%
2019/09/27	4	28.55	0	0.00	28.65	4	7,915	0.05%
2019/09/24	0.1	28.80	0	0.00	28.80	0.1	7,989	0.00%
2019/09/19	5	28.85	0	0.00	28.70	5	7,963	0.06%
2019/09/18	10.1	29.15	0	0.00	29.10	10.1	7,920	0.13%
2019/09/17	1.1	29.25	0	0.00	29.30	1.1	7,927	0.01%
2019/09/16	10	29.85	0	0.00	29.50	10	7,988	0.13%
2019/09/12	1	28.95	0	0.00	29.00	1	7,960	0.01%
2019/09/11	10	28.80	0	0.00	28.90	10	8,052	0.12%
2019/09/10	2	28.80	0	0.00	28.75	2	8,031	0.02%
2019/09/09	1	29.45	0	0.00	29.40	1	7,937	0.01%
2019/09/06	0	0.00	1	29.20	29.30	-1	7,911	-0.01%
2019/09/05	24	28.92	0	0.00	29.20	24	7,893	0.30%
2019/09/03	5	28.75	0	0.00	28.70	5	7,812	0.06%
2019/09/02	1	28.60	0	0.00	28.70	1	7,744	0.01%
2019/08/29	1	27.95	0	0.00	28.20	1	7,720	0.01%
2019/08/27	2.1	27.86	0	0.00	27.75	2.1	7,703	0.03%
2019/08/26	2	27.95	0	0.00	27.95	2	7,624	0.03%
2019/08/22	1.1	27.95	0	0.00	27.90	1.1	7,797	0.01%
2019/08/20	1	28.40	0	0.00	28.35	1	7,847	0.01%
2019/08/19	0	0.00	9	28.66	28.55	-9	7,767	-0.12%
2019/08/16	0	0.00	1	28.25	28.30	-1	7,765	-0.01%
2019/08/15	26	27.52	0	0.00	27.50	26	7,756	0.34%
2019/08/12	3	28.52	0	0.00	28.45	3	7,869	0.04%
2019/08/07	2	28.70	0	0.00	28.55	2	7,978	0.03%
2019/08/02	4	28.90	0	0.00	28.90	4	8,073	0.05%
2019/07/31	4	29.79	0	0.00	29.60	4	8,115	0.05%
2019/07/30	4	29.85	0	0.00	30.00	4	8,089	0.05%
2019/07/29	10	30.25	0	0.00	30.35	10	8,099	0.12%
2019/07/26	2	30.13	0	0.00	30.15	2	8,149	0.02%
2019/07/25	6	30.45	0	0.00	30.25	6	8,296	0.07%
2019/07/24	5	30.61	0	0.00	30.50	5	8,280	0.06%
2019/07/23	5	30.79	12	30.81	30.80	-7	8,336	-0.08%
2019/07/22	3	31.48	0	31.25	31.25	3	8,296	0.04%
2019/07/18	0	0.00	2	33.95	33.90	-2	8,054	-0.02%
2019/07/17	0	0.00	3	34.10	34.10	-3	7,979	-0.04%
2019/07/16	1	33.85	0	0.00	33.80	1	7,847	0.01%
2019/07/15	10	33.80	0	0.00	33.80	10	7,784	0.13%
2019/07/12	0	0.00	1	33.95	33.80	-1	7,911	-0.01%
2019/07/08	1	34.20	0	0.00	34.10	1	8,007	0.01%
2019/07/03	0	0.00	0.1	33.90	34.05	-0.1	8,437	0.00%
2019/07/01	0	0.00	1	33.85	33.85	-1	8,711	-0.01%
2019/06/27	0	0.00	3	34.10	33.95	-3	8,729	-0.03%
2019/06/25	10	33.48	0	0.00	33.45	10	8,853	0.11%
2019/06/24	2	33.35	1	33.30	33.75	1	8,854	0.01%
2019/06/21	3	33.27	0	0.00	33.10	3	8,901	0.03%
2019/06/17	0	0.00	2	33.05	33.00	-2	8,790	-0.02%
2019/06/14	0	0.00	1	32.85	32.70	-1	8,845	-0.01%
2019/06/13	1	33.00	0	0.00	32.70	1	8,852	0.01%
2019/06/12	0	0.00	3	33.03	33.10	-3	8,899	-0.03%
2019/06/11	1	32.85	30	32.85	33.00	-29	8,942	-0.32%
2019/06/10	1	32.90	0	0.00	32.80	1	8,959	0.01%
2019/06/04	0	0.00	10	32.95	32.80	-10	8,994	-0.11%
2019/06/03	1	32.70	0	0.00	32.80	1	9,013	0.01%
2019/05/31	0	0.00	2	32.60	32.80	-2	9,065	-0.02%
2019/05/30	11	32.37	0	0.00	32.25	11	9,024	0.12%
2019/05/29	0	0.00	3	32.20	32.25	-3	8,991	-0.03%
2019/05/28	0	0.00	1	31.65	31.60	-1	9,088	-0.01%
2019/05/27	1	31.40	1	31.90	31.50	0	9,002	0.00%
2019/05/23	1	31.20	0	0.00	31.45	1	8,918	0.01%
2019/05/22	3	31.55	1	31.60	31.50	2	8,890	0.02%
2019/05/21	6	32.15	5	31.86	32.05	1	8,831	0.01%
2019/05/20	6	32.73	8	32.89	32.60	-2	8,623	-0.02%
2019/05/17	2	31.73	0	0.00	31.75	2	8,367	0.02%
2019/05/16	1	31.95	0	0.00	31.75	1	8,370	0.01%
2019/05/15	6	31.67	0	0.00	31.60	6	8,321	0.07%
2019/05/14	2	31.10	0	0.00	31.50	2	8,376	0.02%
2019/05/08	3	32.50	0	0.00	32.85	3	8,321	0.04%
2019/05/07	1	32.80	2	32.85	32.80	-1	8,263	-0.01%
2019/05/06	5	32.60	0	0.00	32.65	5	8,232	0.06%
2019/05/03	0	0.00	2	33.25	33.20	-2	8,130	-0.02%
2019/05/02	1	33.65	0	0.00	32.85	1	8,134	0.01%
2019/04/30	36	33.53	1	33.70	33.70	35	8,018	0.44%
2019/04/29	2	33.48	0	0.00	33.65	2	8,013	0.02%
2019/04/26	1	32.60	16	32.94	33.25	-15	8,000	-0.19%
2019/04/19	0	0.00	3	31.92	31.95	-3	8,360	-0.04%
2019/04/18	5	32.50	0	0.00	31.80	5	8,417	0.06%
2019/04/17	1	32.70	0	0.00	32.65	1	8,373	0.01%
2019/04/15	1	32.50	0	0.00	32.60	1	8,531	0.01%
2019/04/12	0	0.00	1	32.20	32.55	-1	8,571	-0.01%
2019/04/11	7	32.71	5	32.54	32.30	2	8,581	0.02%
2019/04/10	7	32.42	2	32.53	32.60	5	8,475	0.06%
2019/04/09	2	32.33	3	32.72	32.50	-1	8,405	-0.01%
2019/04/08	5	32.55	4	32.50	32.10	1	8,300	0.01%
2019/04/03	0	0.00	10	31.35	31.90	-10	8,044	-0.12%
2019/04/01	0	0.00	1	30.75	30.50	-1	7,901	-0.01%
2019/03/29	2	30.65	2	30.55	30.45	0	7,798	0.00%
2019/03/28	0	0.00	1	30.95	30.85	-1	7,892	-0.01%
2019/03/27	0	0.00	1	31.00	31.05	-1	7,842	-0.01%
2019/03/26	4	31.11	0	0.00	30.90	4	7,844	0.05%
2019/03/21	1	30.80	5	31.05	31.00	-4	7,870	-0.05%
2019/03/12	1	30.20	0	0.00	30.30	1	8,015	0.01%
2019/03/11	5	29.75	0	0.00	29.85	5	8,137	0.06%
2019/03/08	1	29.75	0	0.00	29.75	1	8,272	0.01%
2019/03/07	5	30.10	0	0.00	30.10	5	8,371	0.06%
2019/03/06	5	30.05	0	0.00	30.15	5	8,443	0.06%
2019/03/04	0	0.00	1	30.00	30.00	-1	8,628	-0.01%
2019/02/22	0	0.00	0.4	31.05	31.20	-0.4	8,529	0.00%
2019/02/21	0	0.00	5	31.00	31.20	-5	8,618	-0.06%
2019/02/20	0	0.00	2	30.80	31.00	-2	8,728	-0.02%
2019/02/19	1	30.95	0.3	30.65	30.70	0.7	9,152	0.01%
2019/02/15	0	0.00	3	30.23	30.05	-3	9,219	-0.03%
2019/02/14	1	30.10	0	0.00	30.00	1	9,118	0.01%
2019/02/13	5	30.00	3	29.90	30.00	2	9,085	0.02%
2019/02/12	3	29.62	0	0.00	29.80	3	9,064	0.03%
2019/02/11	1	29.35	1	29.80	29.65	0	9,077	0.00%
2019/01/28	3	29.68	0	0.00	29.70	3	8,879	0.03%
2019/01/25	1	29.30	0	0.00	29.55	1	8,955	0.01%
2019/01/21	2	29.25	2	29.18	29.20	0	9,104	0.00%
2019/01/18	0	0.00	1	28.95	28.80	-1	9,143	-0.01%
2019/01/16	3	29.15	0	0.00	29.05	3	9,257	0.03%
2019/01/11	0	0.00	6	29.31	29.30	-6	9,388	-0.06%
2019/01/10	0	0.00	6	29.40	29.35	-6	9,424	-0.06%
2019/01/08	1	29.00	0	0.00	28.85	1	9,781	0.01%
2019/01/07	0	0.00	2	28.65	28.70	-2	9,859	-0.02%
2018/12/26	1	27.80	0	0.00	27.65	1	10,470	0.01%
2018/12/24	0	0.00	1	28.15	28.25	-1	10,708	-0.01%
2018/12/22	0	0.00	20	27.50	27.50	-20	10,842	-0.18%
2018/12/21	2	27.95	2	28.10	27.60	0	11,052	0.00%
2018/12/20	2	28.33	3	28.50	28.30	-1	10,899	-0.01%
2018/12/17	3	28.40	1	28.50	28.80	2	11,426	0.02%
2018/12/14	1	28.10	0	0.00	28.15	1	11,796	0.01%
2018/12/13	0	0.00	1	28.65	28.45	-1	11,923	-0.01%
2018/12/10	0	0.00	30	28.73	28.65	-30	12,243	-0.25%
2018/12/04	7	28.72	0	0.00	28.60	7	13,179	0.05%
2018/12/03	50	29.17	3	29.25	29.30	47	13,251	0.35%
2018/11/29	4	28.44	0	0.00	28.30	4	13,327	0.03%
2018/11/27	3	28.23	0	0.00	28.20	3	13,315	0.02%
2018/11/26	1	29.00	1	28.75	28.75	0	13,324	0.00%
2018/11/23	1	28.50	0	0.00	28.45	1	13,454	0.01%
2018/11/22	2	29.05	0	0.00	28.85	2	13,484	0.01%
2018/11/16	5	29.76	0	0.00	29.35	5	14,578	0.03%
2018/11/12	0	0.00	50	31.28	31.50	-50	14,956	-0.33%
2018/11/09	52	31.20	0	0.00	30.95	52	15,009	0.35%
2018/11/08	0	0.00	7	31.55	31.80	-7	15,190	-0.05%
2018/11/06	0.5	30.85	0	0.00	30.90	0.5	15,321	0.00%
2018/11/05	3	30.60	0	0.00	30.85	3	15,279	0.02%
2018/11/02	2	31.25	0	0.00	31.65	2	15,247	0.01%
2018/10/31	0	0.00	1	30.85	31.05	-1	15,259	-0.01%
2018/10/30	1	30.20	0	0.00	30.15	1	15,259	0.01%
2018/10/29	0	0.00	1	29.55	29.95	-1	15,194	-0.01%
2018/10/24	1	30.55	1	30.70	30.70	0	15,158	0.00%
2018/10/19	2	31.13	2	31.25	31.25	0	15,040	0.00%
2018/10/18	0	0.00	1	32.40	32.05	-1	14,906	-0.01%
2018/10/17	1	31.80	3	31.70	31.55	-2	14,932	-0.01%
2018/10/16	2	30.90	2	30.50	31.05	0	14,994	0.00%
2018/10/15	3	32.27	0	0.00	32.10	3	14,845	0.02%
2018/10/11	7	32.49	0	0.00	32.35	7	15,030	0.05%
2018/10/09	0	0.00	1	35.80	35.85	-1	14,779	-0.01%
2018/10/08	5	34.85	15	34.66	35.05	-10	14,603	-0.07%
2018/10/05	1	34.05	2	34.35	34.50	-1	14,624	-0.01%
2018/10/04	1	35.05	0	0.00	35.15	1	14,724	0.01%
2018/10/01	6	34.78	5	34.72	34.80	1	15,055	0.01%
2018/09/28	3	35.45	0	0.00	35.70	3	15,180	0.02%
2018/09/27	0	0.00	2	36.30	36.35	-2	15,212	-0.01%
2018/09/26	2	35.90	16	35.91	36.00	-14	15,398	-0.09%
2018/09/25	3	36.18	1	36.50	36.20	2	15,450	0.01%
2018/09/21	3	37.05	1	37.05	37.40	2	15,309	0.01%
2018/09/20	5	36.32	1	36.65	35.80	4	14,943	0.03%
2018/09/19	10	36.84	1	36.55	37.00	9	14,610	0.06%
2018/09/14	0	0.00	1	36.20	36.05	-1	14,164	-0.01%
2018/09/13	1	35.40	5	35.55	35.65	-4	13,939	-0.03%
2018/09/12	15	36.07	18.3	35.54	35.45	-3.3	13,754	-0.02%
2018/09/11	7	35.32	2	35.38	35.45	5	13,492	0.04%
2018/09/10	0	0.00	6	34.78	34.50	-6	13,213	-0.05%
2018/09/07	3	34.23	1	34.35	34.05	2	13,127	0.02%
2018/09/05	7	35.20	3	34.90	34.70	4	12,867	0.03%
2018/09/03	2	34.65	8	34.58	34.60	-6	12,558	-0.05%
2018/08/31	3	35.55	2	35.30	35.75	1	12,429	0.01%
2018/08/30	4	36.34	3	36.15	35.70	1	12,333	0.01%
2018/08/29	1	35.60	0	0.00	35.70	1	12,200	0.01%
2018/08/28	0	0.00	1.3	35.96	35.95	-1.3	12,067	-0.01%
2018/08/27	7	35.56	7	35.80	35.70	0	11,937	0.00%
2018/08/24	3	36.23	7	35.86	36.00	-4	11,651	-0.03%
2018/08/23	3	36.35	20	36.79	37.25	-17	11,349	-0.15%
2018/08/22	6	35.08	10	35.60	35.20	-4	10,837	-0.04%
2018/08/21	0	0.00	3.9	33.53	34.05	-3.9	10,315	-0.04%
2018/08/20	0	0.00	2	32.43	32.50	-2	10,030	-0.02%
2018/08/17	1	32.20	0.9	32.35	32.45	0.2	9,994	0.00%
2018/08/15	2	32.23	12	32.81	32.25	-10	9,932	-0.10%
2018/08/14	0	0.00	1	32.70	32.75	-1	9,740	-0.01%
2018/08/13	0	0.00	4	31.75	31.80	-4	9,633	-0.04%
2018/08/10	2	31.88	0	0.00	31.80	2	9,675	0.02%
2018/08/07	0	0.00	1	32.35	32.00	-1	9,648	-0.01%
2018/08/03	1	31.20	1	31.20	31.25	0	9,420	0.00%
2018/08/02	1	31.50	0	0.00	30.75	1	9,391	0.01%
2018/08/01	2	32.10	2	32.00	32.30	0	9,203	0.00%
2018/07/31	3	32.25	2	32.20	32.60	1	9,132	0.01%
2018/07/30	1	32.00	0	0.00	32.15	1	9,084	0.01%
2018/07/26	0	0.00	1	32.40	32.85	-1	8,977	-0.01%
2018/07/25	1	32.25	20	32.30	32.20	-19	8,997	-0.21%
2018/07/23	0	0.00	1	32.50	32.20	-1	9,000	-0.01%
2018/07/20	1	32.10	1	32.00	32.20	0	8,874	0.00%
2018/07/19	2	32.15	1.1	32.10	31.80	0.9	8,652	0.01%
2018/07/18	3	32.92	15.2	32.88	33.25	-12.2	8,444	-0.14%
2018/07/17	10	31.75	2	32.00	32.00	8	8,072	0.10%
2018/07/13	3	32.00	4	31.95	32.10	-1	7,921	-0.01%
2018/07/12	0	0.00	2	31.75	32.00	-2	7,804	-0.03%
2018/07/10	0	0.00	17	32.23	32.05	-17	7,440	-0.23%
2018/07/09	4	32.30	0	0.00	32.35	4	7,233	0.06%
2018/07/06	1	31.05	1	31.50	31.50	0	6,964	0.00%
2018/07/05	5	31.36	0	0.00	30.90	5	6,686	0.07%
2018/07/04	2	30.23	2	30.48	30.80	0	6,554	0.00%
2018/07/03	10	28.90	3	29.10	29.55	7	6,348	0.11%
2018/07/02	1	28.90	0	0.00	28.90	1	6,241	0.02%
2018/06/14	5	28.60	0	0.00	28.55	5	5,465	0.09%
2018/06/06	0	0.00	15	29.75	29.95	-15	5,608	-0.27%
2018/06/05	0	0.00	11	29.50	29.50	-11	5,511	-0.20%
2018/06/01	2	28.80	1	28.95	28.95	1	5,462	0.02%
2018/05/30	5	28.05	0	0.00	28.05	5	5,311	0.09%
2018/05/25	0	0.00	1	29.00	28.75	-1	5,356	-0.02%
2018/05/24	0	0.00	1	29.20	29.25	-1	5,362	-0.02%
2018/05/23	1	29.20	0.9	29.05	29.20	0.1	5,389	0.00%
2018/05/22	6	28.99	0	0.00	28.90	6	5,365	0.11%
2018/05/21	10	28.90	1	28.90	28.95	9	5,414	0.17%
2018/05/18	2	28.65	0	0.00	28.65	2	5,417	0.04%
2018/05/16	5	28.05	10	28.06	28.20	-5	5,487	-0.09%
2018/05/15	10	28.10	0	0.00	28.15	10	5,705	0.18%
2018/05/09	0	0.00	1	28.35	28.30	-1	6,304	-0.02%
2018/05/08	1	28.05	2	28.30	28.40	-1	6,379	-0.02%
2018/05/07	0	0.00	0.2	28.00	28.10	-0.2	6,378	0.00%
2018/05/04	1	27.85	0	0.00	27.70	1	6,372	0.02%
2018/05/03	1	28.15	0	0.00	28.15	1	6,405	0.02%
2018/05/02	0	0.00	2	28.58	28.60	-2	6,429	-0.03%
2018/04/30	0	0.00	22	27.88	28.40	-22	6,402	-0.34%
2018/04/27	0	0.00	7	27.17	27.20	-7	6,267	-0.11%
2018/04/26	0	0.00	0.2	27.00	27.10	-0.2	6,388	0.00%
2018/04/23	0	0.00	1	26.95	27.15	-1	6,535	-0.02%
2018/04/18	0	0.00	3	26.85	26.90	-3	6,949	-0.04%
2018/04/16	5	26.50	0	0.00	26.65	5	7,205	0.07%
2018/04/10	1	27.30	6	27.21	27.20	-5	7,665	-0.07%
2018/04/09	0	0.00	1	26.90	27.05	-1	7,672	-0.01%
2018/04/03	0	0.00	2	26.45	26.60	-2	7,720	-0.03%
2018/03/31	3	26.25	0	0.00	26.45	3	8,036	0.04%
2018/03/19	2	26.15	0	0.00	26.15	2	8,122	0.02%
2018/03/16	0	0.00	2	25.85	26.75	-2	8,054	-0.02%
2018/03/02	5	25.45	10	25.45	25.50	-5	8,095	-0.06%
2018/03/01	0	0.00	1	25.65	25.75	-1	8,041	-0.01%
2018/02/27	0	0.00	1	25.95	25.95	-1	7,965	-0.01%
2018/02/26	0	0.00	1	25.85	25.95	-1	7,853	-0.01%
2018/02/22	1	25.00	0	0.00	25.25	1	7,827	0.01%
2018/02/12	20	24.45	0	0.00	24.40	20	7,677	0.26%
2018/02/09	0	0.00	2	23.85	24.35	-2	7,599	-0.03%
2018/02/07	12	24.41	0	0.00	24.45	12	7,456	0.16%
2018/02/06	1	25.10	0	0.00	24.30	1	7,175	0.01%
2018/02/02	0	0.00	20	26.40	26.35	-20	6,688	-0.30%
2018/01/30	0	0.00	10	26.15	26.10	-10	6,319	-0.16%
2018/01/26	6	26.26	0	0.00	26.55	6	6,221	0.10%
2018/01/24	6	26.48	0	0.00	26.55	6	6,058	0.10%
2018/01/19	6	26.85	3.6	26.98	26.90	2.4	5,699	0.04%
2018/01/17	4	26.88	0	0.00	26.90	4	5,608	0.07%
2018/01/16	0	0.00	6	27.22	27.00	-6	5,569	-0.11%
2018/01/15	12	27.17	15	27.28	27.30	-3	5,416	-0.06%
2018/01/12	1	27.15	0	0.00	26.90	1	5,306	0.02%
2018/01/11	3	26.87	4	26.95	26.75	-1	5,189	-0.02%
2018/01/10	14	27.07	13	27.15	27.00	1	5,119	0.02%
2018/01/08	0	0.00	6	26.55	26.50	-6	4,872	-0.12%
2018/01/04	10	26.29	12	26.28	26.35	-2	4,655	-0.04%
2018/01/03	9	26.57	0	0.00	26.60	9	4,556	0.20%
2018/01/02	12	27.10	0	0.00	26.80	12	4,448	0.27%