冠德 (2520)-永豐金-敦南券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
61.0
漲跌
▲1.0
漲幅
+1.67%
成交量
26,319張
產業
上市營建類股
370人加入追蹤

立即追蹤
本地時間:14:30

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

冠德 (2520)籌碼相關－永豐金-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/05/03	49.3	59.36	29.2	60.01	61.00	20.1	8,213	0.25%
2024/05/02	150.5	59.70	199.2	58.91	60.00	-48.6	7,784	-0.62%	大買/大賣/
2024/04/30	15.7	55.84	16.7	55.44	56.30	-1.1	7,191	-0.01%
2024/04/29	139.1	57.34	158.1	58.07	57.50	-18.9	6,801	-0.28%	大買/大賣/
2024/04/26	11.1	54.24	96.1	54.79	54.60	-84.9	6,223	-1.36%
2024/04/25	83.2	52.61	88	52.60	52.50	-4.8	5,733	-0.08%
2024/04/24	48.2	51.42	44	50.38	50.50	4.2	5,350	0.08%
2024/04/23	14.3	49.33	36.2	49.79	50.80	-21.9	5,194	-0.42%
2024/04/22	47.9	50.60	93.2	52.57	48.95	-45.3	4,823	-0.94%
2024/04/19	34.5	49.51	38	48.46	49.40	-3.5	3,703	-0.09%
2024/04/18	35	46.42	82	47.03	49.40	-47	3,077	-1.53%
2024/04/17	3	44.68	16	44.26	44.95	-13	2,795	-0.47%
2024/04/16	0	0.00	36	43.21	43.20	-36	2,747	-1.31%
2024/04/15	2.2	44.54	0	0.00	44.20	2.2	2,686	0.08%
2024/04/12	0.1	44.85	8	44.88	45.25	-7.9	2,704	-0.29%
2024/04/11	8.7	43.99	56	44.60	44.90	-47.3	2,753	-1.72%
2024/04/10	6.1	43.34	5	43.45	43.50	1.1	2,642	0.04%
2024/04/09	2.2	42.81	2	42.73	42.75	0.2	2,585	0.01%
2024/04/08	0	0.00	7	42.39	42.50	-7	2,552	-0.27%
2024/04/03	1.6	42.00	5	41.85	41.85	-3.5	2,494	-0.14%
2024/04/02	1	42.80	72	43.03	42.65	-71	2,456	-2.89%
2024/04/01	37.1	42.70	17	42.66	42.35	20.1	2,392	0.84%
2024/03/29	0	0.00	4	41.48	41.80	-4	2,302	-0.17%
2024/03/28	2	41.35	10	41.09	41.05	-8	2,268	-0.35%
2024/03/27	11	40.49	18	41.24	41.30	-7	2,232	-0.31%
2024/03/26	0	0.00	1	39.75	39.75	-1	2,109	-0.05%
2024/03/25	0	39.15	0	0.00	39.15	0	2,096	0.00%
2024/03/22	0.2	38.70	0	0.00	38.65	0.2	2,089	0.01%
2024/03/19	0	39.05	16	39.07	38.95	-16	2,210	-0.72%
2024/03/15	0.2	38.60	0	0.00	38.55	0.2	2,243	0.01%
2024/03/14	0	0.00	3	39.47	39.50	-3	2,246	-0.13%
2024/03/13	8.2	38.56	1	38.40	38.65	7.2	2,267	0.32%
2024/03/12	1	38.80	0	0.00	39.30	1	2,287	0.04%
2024/03/08	4	38.31	0	0.00	38.20	4	2,352	0.17%
2024/03/07	3.2	38.31	0	0.00	38.45	3.2	2,366	0.14%
2024/03/05	4.3	38.49	0	0.00	38.70	4.3	2,372	0.18%
2024/03/04	14.1	38.90	0	0.00	38.90	14.1	2,360	0.60%
2024/03/01	0.2	39.15	0	0.00	39.15	0.2	2,354	0.01%
2024/02/29	0	0.00	6	39.66	39.50	-6	2,393	-0.25%
2024/02/27	9.3	39.09	0	0.00	39.25	9.3	2,389	0.39%
2024/02/26	0.1	39.30	1.5	39.40	39.10	-1.4	2,386	-0.06%
2024/02/23	1.2	39.89	40	40.01	39.85	-38.8	2,364	-1.64%
2024/02/21	0	0.00	4	40.30	40.45	-4	2,383	-0.17%
2024/02/20	2.3	39.89	0	0.00	39.80	2.3	2,353	0.10%
2024/02/19	4.1	40.15	5	40.50	40.15	-0.9	2,347	-0.04%
2024/02/15	0	39.20	0	0.00	39.40	0	2,310	0.00%
2024/02/05	0.3	38.63	0	0.00	38.90	0.3	2,295	0.01%
2024/02/02	2.5	38.68	20	39.06	38.60	-17.5	2,280	-0.77%
2024/02/01	0.1	39.35	0	0.00	39.25	0.1	2,264	0.00%
2024/01/31	1	39.20	0	0.00	39.55	1	2,259	0.04%
2024/01/30	0.1	39.25	1	39.30	39.20	-0.9	2,259	-0.04%
2024/01/29	23.1	39.52	0	0.00	39.55	23.1	2,260	1.02%
2024/01/26	0	39.75	5	39.75	39.95	-5	2,251	-0.22%
2024/01/25	6	38.70	0	0.00	38.55	6	2,219	0.27%
2024/01/23	5	38.62	0	0.00	38.45	5	2,222	0.22%
2024/01/22	0.1	38.80	1	38.75	38.80	-0.9	2,240	-0.04%
2024/01/19	3	38.02	4.1	38.17	38.10	-1.1	2,278	-0.05%
2024/01/18	4	37.83	4	38.05	38.00	0	2,276	0.00%
2024/01/17	15.2	38.26	0	0.00	37.85	15.2	2,257	0.67%
2024/01/16	1.3	39.41	0	0.00	39.20	1.3	2,217	0.06%
2024/01/15	2.2	39.85	0	0.00	39.95	2.2	2,206	0.10%
2024/01/12	1	39.05	2	39.20	39.10	-1	2,170	-0.05%
2024/01/10	2	39.20	2	39.83	39.25	0	2,173	0.00%
2024/01/09	4	39.90	6	40.15	39.90	-2	2,152	-0.09%
2024/01/08	2.5	41.48	28.2	41.73	40.80	-25.7	2,110	-1.22%
2024/01/05	5	41.48	1	40.55	40.90	4	2,032	0.20%
2024/01/04	20	39.85	8	39.86	39.90	12	1,888	0.64%
2024/01/02	0	0.00	1	39.00	39.10	-1	1,848	-0.05%
2023/12/29	3.2	38.55	12	38.80	38.85	-8.9	1,839	-0.48%
2023/12/28	2	38.73	0	0.00	38.80	2	1,844	0.11%
2023/12/27	2	38.95	29	38.90	39.10	-27	1,853	-1.46%
2023/12/26	9	38.93	0.1	38.90	39.00	8.9	1,838	0.49%
2023/12/25	0	0.00	1	38.45	38.45	-1	1,836	-0.05%
2023/12/22	0	0.00	0.1	38.00	38.25	-0.1	1,830	-0.01%
2023/12/21	9	37.72	0	0.00	37.70	9	1,822	0.49%
2023/12/20	10	38.42	0	0.00	38.00	10	1,809	0.55%
2023/12/19	1	38.30	0	0.00	38.50	1	1,782	0.06%
2023/12/18	2	38.40	0	0.00	38.10	2	1,779	0.11%
2023/12/15	7	38.77	0	0.00	38.55	7	1,756	0.40%
2023/12/14	0	0.00	12	39.52	39.10	-12	1,719	-0.70%
2023/12/13	1	38.30	15	37.78	38.25	-14	1,597	-0.88%
2023/12/12	16	37.25	8	37.33	37.25	8	1,577	0.51%
2023/12/11	4	37.43	3	37.68	37.70	1	1,543	0.06%
2023/12/08	5	38.05	7	38.14	38.15	-2	1,511	-0.13%
2023/12/07	0	0.00	1	38.55	38.70	-1	1,449	-0.07%
2023/12/06	15	39.17	2.5	39.63	39.00	12.5	1,398	0.89%
2023/12/05	0	0.00	4.2	39.04	39.15	-4.2	1,351	-0.31%
2023/12/04	1	38.50	0.6	38.45	38.45	0.4	1,303	0.03%
2023/12/01	3	37.52	0	0.00	37.85	3	1,283	0.23%
2023/11/30	8	37.28	1	37.70	37.50	7	1,290	0.54%
2023/11/29	12	37.40	0.1	37.40	37.35	11.9	1,300	0.92%
2023/11/28	1	37.60	7	37.74	37.65	-6	1,390	-0.43%
2023/11/27	1	37.65	3	37.95	37.70	-2	1,394	-0.14%
2023/11/24	0	0.00	3	37.00	36.80	-3	1,350	-0.22%
2023/11/23	0	0.00	1	36.50	36.60	-1	1,357	-0.07%
2023/11/22	0	0.00	8	36.30	36.25	-8	1,345	-0.59%
2023/11/21	1	36.15	1	36.50	36.10	0	1,349	0.00%
2023/11/20	0	0.00	31	36.54	36.45	-31	1,332	-2.33%
2023/11/17	0	0.00	1	35.75	35.75	-1	1,319	-0.08%
2023/11/16	1	35.45	0	0.00	35.55	1	1,338	0.07%
2023/11/15	39	35.32	1	35.50	35.50	38	1,359	2.80%
2023/11/14	1	35.00	0	0.00	34.95	1	1,374	0.07%
2023/11/10	11	34.65	0	0.00	34.55	11	1,415	0.78%
2023/11/09	9	34.83	5	34.85	34.75	4	1,430	0.28%
2023/11/08	22	35.10	1	35.15	35.20	21	1,488	1.41%
2023/11/07	1	35.20	1.9	35.39	35.40	-0.9	1,524	-0.06%
2023/11/06	0	0.00	1	35.25	35.05	-1	1,543	-0.06%
2023/11/03	0	0.00	12.2	35.05	35.10	-12.2	1,561	-0.78%
2023/11/02	2	34.80	7	34.84	34.90	-5	1,581	-0.32%
2023/10/31	3	34.23	0	0.00	34.15	3	1,652	0.18%
2023/10/30	4	34.46	1	35.10	34.45	3	1,747	0.17%
2023/10/26	5	33.46	0	0.00	33.40	5	1,764	0.28%
2023/10/25	1	33.95	0	0.00	34.05	1	1,782	0.06%
2023/10/24	0	0.00	2	34.10	34.40	-2	1,845	-0.11%
2023/10/20	5	32.95	0	0.00	33.05	5	1,877	0.27%
2023/10/19	2	33.30	0	33.50	33.35	2	1,902	0.10%
2023/10/18	17	33.23	0	0.00	34.10	17	1,897	0.90%
2023/10/16	10	33.53	0	0.00	33.70	10	1,877	0.53%
2023/10/12	10	33.45	0	0.00	33.80	10	1,880	0.53%
2023/10/11	0	0.00	1	34.15	33.80	-1	1,872	-0.05%
2023/10/06	0.2	34.30	0	0.00	34.10	0.2	1,850	0.01%
2023/10/04	5	33.25	0	0.00	33.40	5	1,815	0.28%
2023/10/02	15	33.02	0	0.00	33.25	15	1,798	0.83%
2023/09/27	0	0.00	5	32.70	32.70	-5	1,798	-0.28%
2023/09/26	60.1	32.60	0	0.00	32.35	60.1	1,826	3.29%
2023/09/25	15.1	32.67	0	0.00	33.00	15.1	1,822	0.83%
2023/09/22	25.1	32.55	0	0.00	32.55	25.1	1,822	1.38%
2023/09/21	0.1	32.95	20	33.15	32.80	-19.9	1,821	-1.09%
2023/09/15	12	33.55	0	0.00	33.50	12	1,809	0.66%
2023/09/14	0	0.00	8	33.95	33.90	-8	1,787	-0.45%
2023/09/13	8	33.60	7	33.80	33.70	1	1,790	0.06%
2023/09/11	0	0.00	2	34.00	33.95	-2	1,787	-0.11%
2023/09/08	19	33.65	32	33.74	33.75	-13	1,778	-0.73%
2023/09/07	57	33.84	0	0.00	33.70	57	1,777	3.21%
2023/09/06	65	33.83	0	0.00	33.95	65	1,776	3.66%
2023/09/05	32	33.86	2	34.18	34.05	30	1,761	1.70%
2023/09/04	81	34.10	5	33.97	34.00	76	1,743	4.36%
2023/09/01	4	33.73	14	33.75	34.00	-10	1,703	-0.59%
2023/08/31	0	0.00	3	32.28	32.45	-3	1,598	-0.19%
2023/08/29	0	0.00	0.1	32.00	32.05	-0.1	1,568	-0.01%
2023/08/25	1	31.05	2	31.20	31.00	-1	1,547	-0.06%
2023/08/21	3	31.95	0	32.00	31.70	3	1,502	0.20%
2023/08/18	0	0.00	5	32.25	32.60	-5	1,471	-0.34%
2023/08/17	1	31.35	5	32.10	31.95	-4	1,438	-0.28%
2023/08/15	0.1	30.95	0	0.00	30.90	0.1	1,390	0.01%
2023/08/14	1	31.50	3	31.75	31.20	-2	1,373	-0.15%
2023/08/11	0	32.70	2.2	33.12	32.70	-2.2	1,310	-0.17%
2023/08/10	0	0.00	7	32.77	32.70	-7	1,270	-0.55%
2023/08/09	0	32.25	4	32.35	32.15	-4	1,235	-0.32%
2023/08/08	0	32.65	28	32.67	32.45	-28	1,205	-2.32%
2023/08/07	0	31.85	2	32.15	32.05	-2	1,172	-0.17%
2023/08/04	1	32.40	4	31.64	31.80	-3	1,144	-0.26%
2023/08/02	5	31.83	18	32.10	31.90	-13	1,076	-1.21%
2023/08/01	0	0.00	2	30.45	30.90	-2	974	-0.21%
2023/07/31	2	30.03	8	30.45	30.55	-6	952	-0.63%
2023/07/27	15	28.57	3	28.70	28.95	12	846	1.42%
2023/07/26	10	30.04	0	0.00	29.95	10	779	1.29%
2023/07/25	5	29.75	25	29.85	29.90	-20	715	-2.79%
2023/07/20	0.1	29.95	0	0.00	29.80	0.1	659	0.02%
2023/07/19	4	29.86	0	0.00	29.85	4	633	0.63%
2023/07/18	0.6	30.00	1	30.05	29.90	-0.4	620	-0.06%
2023/07/13	1	30.20	0	0.00	30.05	1	615	0.16%
2023/07/04	3	30.35	5	30.70	30.65	-2	594	-0.34%
2023/07/03	2	30.25	0	0.00	30.30	2	572	0.35%
2023/06/30	0	30.00	1	30.10	30.10	-1	573	-0.17%
2023/06/29	1	30.00	4	30.04	30.05	-3	575	-0.52%
2023/06/28	5	30.05	3	30.00	30.05	2	576	0.35%
2023/06/27	1	29.80	2	29.80	29.75	-1	580	-0.17%
2023/06/26	0	29.80	0	0.00	29.80	0	595	0.01%
2023/06/19	1	29.65	0	0.00	29.80	1	633	0.16%
2023/06/16	1	29.90	0	0.00	29.85	1	628	0.16%
2023/06/13	0	0.00	4	30.60	30.55	-4	655	-0.61%
2023/06/12	0	0.00	3	30.48	30.55	-3	687	-0.44%
2023/06/09	0	0.00	4	30.13	30.15	-4	679	-0.59%
2023/06/08	0	0.00	7.2	30.05	29.95	-7.2	687	-1.05%
2023/06/07	0.5	29.90	5	30.00	29.90	-4.5	689	-0.65%
2023/06/06	1	29.95	0	0.00	29.90	1	687	0.15%
2023/06/05	0	29.80	0	0.00	29.80	0	693	0.01%
2023/06/02	2	29.55	0.4	29.60	29.60	1.6	698	0.23%
2023/06/01	0	29.50	0	0.00	29.40	0	697	0.01%
2023/05/31	0	0.00	1	29.65	29.55	-1	698	-0.14%
2023/05/29	3	29.65	0	0.00	29.60	3	697	0.44%
2023/05/26	0	29.89	0	0.00	29.65	0	692	0.01%
2023/05/24	0.1	29.85	0	0.00	29.90	0.1	688	0.01%
2023/05/23	0	0.00	3	29.83	29.80	-3	689	-0.44%
2023/05/22	0	0.00	1	29.70	29.55	-1	684	-0.15%
2023/05/16	0.1	29.15	0	0.00	29.15	0.1	683	0.01%
2023/05/11	1	29.30	0	0.00	29.25	1	701	0.14%
2023/05/09	1	29.45	0	0.00	29.45	1	709	0.14%
2023/05/04	5	29.60	0	0.00	29.70	5	723	0.70%
2023/04/28	6	29.56	0	0.00	29.70	6	738	0.81%
2023/04/26	0	0.00	2	29.55	29.70	-2	748	-0.27%
2023/04/25	0	28.95	0	0.00	28.75	0	735	0.00%
2023/04/21	1	29.15	0.2	29.66	29.10	0.8	732	0.11%
2023/04/20	2	29.78	0	0.00	29.60	2	726	0.28%
2023/04/17	0	0.00	2	30.65	30.45	-2	719	-0.28%
2023/04/14	0	0.00	3	30.78	30.70	-3	719	-0.42%
2023/04/13	1	30.75	5	30.77	30.75	-4	738	-0.54%
2023/04/12	0	0.00	2	30.68	30.65	-2	735	-0.27%
2023/04/11	0	0.00	4	30.58	30.65	-4	736	-0.54%
2023/03/30	0	0.00	0.4	29.98	30.10	-0.4	708	-0.06%
2023/03/28	0.1	30.00	3	30.15	30.10	-3	714	-0.41%
2023/03/27	4	29.96	0.1	29.80	30.00	3.9	729	0.54%
2023/03/24	0	0.00	5	29.65	29.60	-5	718	-0.70%
2023/03/22	0.2	29.50	1	28.95	29.55	-0.8	713	-0.12%
2023/03/21	1	28.90	0	0.00	28.85	1	697	0.14%
2023/03/20	0	28.80	1	28.70	28.80	-1	743	-0.13%
2023/03/17	0	28.40	0	0.00	28.20	0	742	0.01%
2023/03/16	0	28.20	0	0.00	28.15	0	716	0.01%
2023/03/15	9	28.75	10	29.08	28.70	-1	704	-0.14%
2023/03/13	1	29.10	1	28.85	29.45	0	674	0.00%
2023/03/10	0	0.00	2	29.40	29.20	-2	667	-0.30%
2023/03/08	1	29.70	5	29.65	29.85	-4	689	-0.58%
2023/03/07	2	29.60	0	0.00	29.55	2	678	0.29%
2023/03/06	4	29.23	0	0.00	29.25	4	680	0.59%
2023/03/03	3	29.12	0	0.00	29.20	3	677	0.44%
2023/03/02	0	0.00	1	29.00	29.00	-1	676	-0.15%
2023/03/01	0	29.05	0	0.00	28.85	0	683	0.01%
2023/02/24	0.1	29.10	0	0.00	29.05	0.1	682	0.01%
2023/02/23	0	0.00	14	29.01	29.15	-14	682	-2.05%
2023/02/22	1	28.95	0	0.00	28.95	1	698	0.14%
2023/02/21	0	29.30	2	29.13	29.15	-2	724	-0.28%
2023/02/20	0	0.00	3	28.85	28.95	-3	735	-0.41%
2023/02/16	1	28.70	0	0.00	28.75	1	759	0.13%
2023/02/15	0	28.70	0	0.00	28.65	0	768	0.00%
2023/02/14	0	28.80	0	0.00	28.55	0	768	0.00%
2023/02/13	0	28.65	10	28.60	28.65	-10	783	-1.27%
2023/02/10	0	29.00	0	0.00	29.00	0	783	0.00%
2023/02/09	1	28.81	10	28.90	28.75	-9	786	-1.14%
2023/02/02	3.1	28.86	1	29.10	29.15	2.1	815	0.26%
2023/01/30	0.1	28.85	10	29.10	28.90	-9.9	800	-1.24%
2023/01/16	0	29.00	0	0.00	28.65	0	801	0.00%
2023/01/11	0	0.00	21	29.44	29.20	-21	822	-2.55%
2023/01/09	0	0.00	6	29.82	29.90	-6	829	-0.72%
2023/01/03	30	29.60	0	0.00	29.65	30	859	3.49%
2022/12/30	0	0.00	4.1	29.30	29.20	-4.1	847	-0.48%
2022/12/29	0	0.00	0.1	28.45	28.90	-0.1	847	-0.01%
2022/12/28	0	0.00	2	28.60	28.50	-2	845	-0.24%
2022/12/20	0	0.00	92	28.61	28.45	-92	985	-9.33%
2022/12/19	31	29.10	1	29.00	28.95	30	1,002	2.99%
2022/12/16	1	28.40	1	28.15	28.60	0	1,001	0.00%
2022/12/15	11	28.84	0	0.00	28.70	11	1,011	1.09%
2022/12/12	0	0.00	11	29.24	29.10	-11	1,010	-1.09%
2022/12/07	2.4	27.46	0	0.00	27.50	2.4	1,016	0.24%
2022/12/02	0.1	28.35	0	0.00	27.95	0.1	1,069	0.01%
2022/11/30	0	0.00	1	28.30	28.65	-1	1,094	-0.09%
2022/11/28	10	27.55	0	0.00	27.90	10	1,081	0.92%
2022/11/22	0	0.00	2	27.65	27.55	-2	1,121	-0.18%
2022/11/18	3	27.65	0	0.00	27.50	3	1,142	0.26%
2022/11/17	13	27.85	15	27.90	28.05	-2	1,130	-0.18%
2022/11/16	1	27.65	0	0.00	26.95	1	1,111	0.09%
2022/11/15	11	27.45	2	27.45	27.60	9	1,122	0.80%
2022/11/14	10	27.75	0.3	27.60	27.60	9.7	1,139	0.85%
2022/11/10	10	26.73	1	26.75	26.70	9	1,157	0.78%
2022/11/07	0	0.00	1	25.80	25.70	-1	1,146	-0.09%
2022/11/03	0	0.00	2	25.80	25.65	-2	1,152	-0.17%
2022/11/02	0	0.00	1	24.45	24.85	-1	1,150	-0.09%
2022/10/28	0	0.00	1	24.35	24.35	-1	1,178	-0.08%
2022/10/25	10	23.95	0	0.00	23.70	10	1,270	0.79%
2022/10/21	3	24.02	0	0.00	23.95	3	1,331	0.23%
2022/10/18	0	0.00	2	24.23	24.35	-2	1,344	-0.15%
2022/10/17	1	23.65	1	23.95	23.90	0	1,351	0.00%
2022/10/13	2	23.90	30.1	24.05	23.85	-28.1	1,365	-2.06%
2022/10/11	3	24.07	0	0.00	24.05	3	1,390	0.22%
2022/10/07	30	25.15	0	0.00	25.00	30	1,396	2.15%
2022/10/06	2	25.08	0	0.00	25.20	2	1,399	0.14%
2022/10/05	0	0.00	4	25.40	25.30	-4	1,393	-0.29%
2022/10/03	1	25.15	0	0.00	25.15	1	1,399	0.07%
2022/09/30	0	0.00	10	25.30	25.30	-10	1,397	-0.72%
2022/09/29	4	24.70	6	24.84	24.75	-2	1,389	-0.14%
2022/09/28	11	23.89	0	0.00	23.95	11	1,354	0.81%
2022/09/27	1	24.90	0	0.00	24.70	1	1,323	0.08%
2022/09/26	8.4	25.16	1	25.10	24.95	7.4	1,311	0.56%
2022/09/23	3	25.95	0	0.00	25.90	3	1,302	0.23%
2022/09/22	2	26.23	0	0.00	26.25	2	1,302	0.15%
2022/09/16	1	27.20	0	0.00	27.10	1	1,305	0.08%
2022/09/15	0	0.00	1	27.50	27.55	-1	1,297	-0.08%
2022/09/14	1	26.90	0	0.00	27.00	1	1,290	0.08%
2022/09/13	0	0.00	1	27.75	27.60	-1	1,270	-0.08%
2022/09/12	0	0.00	4	27.45	27.50	-4	1,264	-0.32%
2022/09/08	0.2	26.60	3	26.83	26.95	-2.8	1,242	-0.23%
2022/09/07	3	26.48	0	0.00	26.40	3	1,208	0.25%
2022/09/06	9	27.10	0	0.00	27.05	9	1,187	0.76%
2022/09/05	1	27.50	0	0.00	27.45	1	1,173	0.09%
2022/09/01	4	27.74	0	0.00	27.75	4	1,165	0.34%
2022/08/30	1	27.85	0	0.00	27.85	1	1,139	0.09%
2022/08/29	2	28.05	1	28.30	28.05	1	1,131	0.09%
2022/08/26	0.1	28.55	0	0.00	28.40	0.1	1,110	0.01%
2022/08/25	1	28.05	0	0.00	28.00	1	1,097	0.09%
2022/08/23	1	28.00	0	0.00	28.00	1	1,091	0.09%
2022/08/22	3	28.30	1	28.40	28.35	2	1,084	0.18%
2022/08/19	0.1	27.50	1	27.90	27.90	-0.9	1,059	-0.08%
2022/08/18	4.1	27.69	0	0.00	27.70	4.1	1,035	0.40%
2022/08/17	4.1	28.11	0	0.00	28.10	4.1	1,020	0.40%
2022/08/16	1	28.30	0	0.00	28.25	1	1,002	0.10%
2022/08/15	6.1	28.32	0	0.00	28.30	6.1	994	0.61%
2022/08/11	1	28.35	0	0.00	28.35	1	989	0.10%
2022/08/10	1.1	27.87	0	0.00	27.95	1.1	985	0.11%
2022/08/09	36	27.65	2	27.88	28.10	34	975	3.49%
2022/08/05	0.1	27.00	1	27.05	26.95	-0.9	963	-0.09%
2022/08/03	2	26.70	0	0.00	26.70	2	964	0.21%
2022/08/02	1.2	27.22	0	0.00	27.20	1.2	950	0.13%
2022/07/29	5	29.80	0	0.00	30.00	5	894	0.56%
2022/07/28	2	29.78	0	0.00	29.80	2	848	0.24%
2022/07/27	5	29.60	0	0.00	29.75	5	822	0.61%
2022/07/22	3.1	29.60	0	0.00	29.65	3.1	780	0.40%
2022/07/21	2	29.80	2	29.80	29.75	0	779	0.00%
2022/07/19	2	30.35	0	0.00	30.15	2	775	0.26%
2022/07/18	0	0.00	2	29.78	29.90	-2	769	-0.26%
2022/07/15	1	28.85	0	0.00	28.70	1	754	0.13%
2022/07/14	3.1	29.52	0	0.00	29.55	3.1	734	0.42%
2022/07/12	15	29.85	20	29.81	29.60	-5	731	-0.68%
2022/07/11	1	30.30	60	30.23	30.20	-59	725	-8.13%
2022/07/08	1.1	30.85	0	0.00	30.70	1.1	719	0.15%
2022/07/07	21	30.99	0	0.00	31.05	21	718	2.92%
2022/07/06	0	0.00	1	30.85	30.85	-1	742	-0.13%
2022/07/05	3	31.12	1	31.35	31.50	2	743	0.27%
2022/07/04	6	30.97	0	0.00	30.90	6	746	0.80%
2022/07/01	6	31.44	0	0.00	31.45	6	749	0.80%
2022/06/30	12	32.74	30	32.63	32.60	-18	760	-2.37%
2022/06/29	10	33.90	0	0.00	33.75	10	750	1.33%
2022/06/28	45	34.67	0	0.00	34.20	45	756	5.95%
2022/06/23	0	0.00	1	34.50	34.10	-1	851	-0.12%
2022/06/17	0	0.00	17	34.59	34.35	-17	902	-1.88%
2022/06/16	7	34.88	10	35.10	34.65	-3	927	-0.32%
2022/06/15	0	0.00	10	35.15	35.10	-10	966	-1.04%
2022/06/14	0	0.00	2	34.48	34.55	-2	984	-0.20%
2022/06/13	1	34.30	0	0.00	34.50	1	1,000	0.10%
2022/06/09	1.1	35.10	0	0.00	35.10	1.1	1,005	0.11%
2022/06/08	5	34.75	1	35.05	35.35	4	1,010	0.40%
2022/06/02	0.1	34.60	0	0.00	34.60	0.1	1,045	0.01%
2022/06/01	0	0.00	2	34.65	34.60	-2	1,055	-0.19%
2022/05/26	0	0.00	7	34.60	34.40	-7	1,087	-0.64%
2022/05/25	0	0.00	1	34.65	34.55	-1	1,103	-0.09%
2022/05/20	0	0.00	1	34.75	34.50	-1	1,135	-0.09%
2022/05/19	2	34.13	1	34.30	34.25	1	1,171	0.09%
2022/05/18	0	0.00	3	34.62	34.65	-3	1,171	-0.26%
2022/05/17	0	0.00	2	34.15	34.20	-2	1,169	-0.17%
2022/05/16	0	0.00	3	33.88	33.85	-3	1,179	-0.25%
2022/05/13	0	0.00	1	32.85	33.25	-1	1,182	-0.08%
2022/05/12	2.1	33.15	3	33.35	32.85	-1	1,172	-0.08%
2022/05/11	1.1	33.51	1	34.05	34.05	0.1	1,154	0.01%
2022/05/10	1	33.40	0	0.00	33.65	1	1,151	0.09%
2022/05/09	2	33.95	0	0.00	33.90	2	1,148	0.17%
2022/05/06	4	34.28	0	0.00	34.40	4	1,149	0.35%
2022/05/05	3.2	34.89	0.4	34.90	34.85	2.8	1,158	0.24%
2022/05/03	0	0.00	7	34.73	34.85	-7	1,179	-0.59%
2022/04/29	0	0.00	1	34.75	34.65	-1	1,192	-0.08%
2022/04/28	3	34.40	0	0.00	34.45	3	1,210	0.25%
2022/04/27	10	34.40	0	0.00	34.60	10	1,213	0.82%
2022/04/26	5.1	34.55	1	34.65	34.70	4.1	1,216	0.33%
2022/04/25	0	0.00	2	35.20	34.55	-2	1,219	-0.16%
2022/04/22	0	0.00	1	35.50	35.45	-1	1,222	-0.08%
2022/04/21	5	35.05	0	0.00	35.20	5	1,236	0.40%
2022/04/20	0	0.00	0.2	34.70	34.65	-0.2	1,231	-0.02%
2022/04/19	1	34.80	0	0.00	34.85	1	1,233	0.08%
2022/04/18	6	34.52	0	0.00	34.60	6	1,248	0.48%
2022/04/15	5	34.60	0	0.00	34.70	5	1,264	0.40%
2022/04/14	5	35.00	0	0.00	34.95	5	1,284	0.39%
2022/04/13	2	34.68	0	0.00	34.85	2	1,298	0.15%
2022/04/12	0	0.00	32	34.61	34.45	-32	1,305	-2.45%
2022/04/07	2	35.78	3	35.63	35.55	-1	1,279	-0.08%
2022/04/06	43	35.63	2	35.55	35.70	41	1,264	3.24%
2022/04/01	10.1	36.20	0	0.00	35.90	10.1	1,240	0.81%
2022/03/31	1	36.15	0	0.00	36.10	1	1,233	0.08%
2022/03/30	4	36.19	1	36.10	36.05	3	1,234	0.24%
2022/03/29	5.2	36.17	7	36.30	36.15	-1.8	1,240	-0.15%
2022/03/28	31.1	36.38	6	36.54	36.40	25.1	1,228	2.04%
2022/03/25	0	0.00	0	38.60	38.40	0	1,165	0.00%
2022/03/24	0	0.00	2.2	38.75	38.65	-2.2	1,159	-0.19%
2022/03/23	6	38.95	0	0.00	38.95	6	1,169	0.51%
2022/03/22	0	0.00	14	38.60	38.80	-14	1,182	-1.18%
2022/03/21	0	0.00	0.4	38.40	38.35	-0.4	1,186	-0.03%
2022/03/18	33	38.10	33	38.80	38.80	0	1,195	0.00%
2022/03/17	0	0.00	9	37.89	37.95	-9	1,171	-0.77%
2022/03/16	0	0.00	8	37.47	37.25	-8	1,164	-0.69%
2022/03/15	0	0.00	3.6	37.04	37.10	-3.6	1,164	-0.31%
2022/03/14	0.3	37.31	0	0.00	37.30	0.3	1,170	0.03%
2022/03/11	0	0.00	25	37.25	37.10	-25	1,187	-2.11%
2022/03/10	0	0.00	2	37.38	37.30	-2	1,193	-0.17%
2022/03/09	4	36.90	0	0.00	37.05	4	1,213	0.33%
2022/03/08	0.1	36.65	0	0.00	36.55	0.1	1,221	0.01%
2022/03/07	0	0.00	1	37.35	37.30	-1	1,220	-0.08%
2022/03/04	12	38.07	3	38.20	37.95	9	1,228	0.73%
2022/03/03	11	38.15	7	38.23	38.20	4	1,242	0.32%
2022/03/02	1	37.70	5	37.70	37.95	-4	1,261	-0.32%
2022/03/01	0.1	37.70	0	0.00	37.80	0.1	1,280	0.01%
2022/02/25	0	0.00	9	37.28	37.25	-9	1,338	-0.67%
2022/02/24	3.1	37.45	5	37.39	37.10	-2	1,349	-0.15%
2022/02/23	0	0.00	2	37.80	37.85	-2	1,367	-0.15%
2022/02/22	1	37.85	0	0.00	37.85	1	1,380	0.07%
2022/02/21	3	38.30	22	38.08	38.30	-19	1,371	-1.38%
2022/02/18	0.1	37.45	2	37.43	37.50	-2	1,353	-0.14%
2022/02/17	5	37.47	0	0.00	37.40	5	1,381	0.36%
2022/02/16	6	37.40	0	0.00	37.35	6	1,391	0.43%
2022/02/15	0	0.00	3	37.32	37.30	-3	1,387	-0.22%
2022/02/14	0	0.00	2	36.75	36.70	-2	1,406	-0.14%
2022/02/11	0.2	37.10	0	0.00	36.95	0.2	1,443	0.01%
2022/02/10	0	0.00	40	36.95	37.05	-40	1,454	-2.75%
2022/02/09	0	0.00	9	36.86	36.90	-9	1,464	-0.61%
2022/02/08	1	36.85	1	36.85	36.95	0	1,475	0.00%
2022/02/07	30.2	36.45	4	36.41	36.75	26.2	1,519	1.72%
2022/01/26	6	35.43	0	0.00	35.50	6	1,533	0.39%
2022/01/25	5	35.25	2	35.25	35.30	3	1,595	0.19%
2022/01/24	1.1	35.48	0	0.00	35.80	1.1	1,605	0.07%
2022/01/21	5.1	36.01	0	0.00	35.95	5.1	1,612	0.31%
2022/01/20	12	36.30	0	0.00	36.35	12	1,605	0.75%
2022/01/19	0	0.00	34	36.59	36.40	-34	1,607	-2.11%
2022/01/18	50	36.30	0	0.00	36.25	50	1,607	3.11%
2022/01/17	9.1	35.96	0	0.00	36.00	9.1	1,605	0.57%
2022/01/14	5.2	36.27	0	0.00	36.20	5.2	1,596	0.33%
2022/01/13	11	36.65	58.3	36.59	36.70	-47.3	1,608	-2.94%
2022/01/12	27	36.86	0	0.00	36.80	27	1,612	1.67%
2022/01/11	2	36.50	75	36.55	36.85	-73	1,623	-4.50%
2022/01/10	2.5	36.79	13	36.57	36.70	-10.5	1,613	-0.65%
2022/01/07	1	37.20	5	36.90	36.90	-4	1,607	-0.25%
2022/01/06	4	37.33	0	0.00	37.30	4	1,600	0.25%
2022/01/05	2.4	37.50	2	37.45	37.45	0.4	1,599	0.03%
2022/01/04	2	37.50	4	37.50	37.55	-2	1,608	-0.12%
2022/01/03	0	0.00	6	37.67	37.70	-6	1,605	-0.37%
2021/12/29	0	0.00	2	37.70	37.80	-2	1,624	-0.12%
2021/12/28	10	37.60	9	37.69	37.60	1	1,641	0.06%
2021/12/27	1.1	37.52	0	0.00	37.60	1.1	1,662	0.07%
2021/12/24	2	37.43	1	37.45	37.45	1	1,685	0.06%
2021/12/23	9	37.54	6	37.54	37.45	3	1,706	0.18%
2021/12/22	3	37.60	1	37.65	37.65	2	1,692	0.12%
2021/12/21	8	37.68	2	37.70	37.65	6	1,705	0.35%
2021/12/20	3	37.63	0	0.00	37.65	3	1,722	0.17%
2021/12/17	2	37.78	1	37.85	37.70	1	1,721	0.06%
2021/12/16	5	37.82	0	0.00	37.85	5	1,715	0.29%
2021/12/15	2	38.00	0	0.00	38.00	2	1,706	0.12%
2021/12/14	5	38.16	0	0.00	38.10	5	1,705	0.29%
2021/12/13	1	38.80	0	0.00	38.75	1	1,686	0.06%
2021/12/10	0.1	38.90	11	38.83	38.90	-10.9	1,683	-0.65%
2021/12/09	2	38.95	0	0.00	38.80	2	1,675	0.12%
2021/12/08	10	38.98	0	0.00	38.85	10	1,684	0.59%
2021/12/07	0	0.00	5	38.82	38.85	-5	1,690	-0.30%
2021/12/06	10	38.60	0	0.00	38.65	10	1,685	0.59%
2021/12/03	2	38.60	0	0.00	38.75	2	1,713	0.12%
2021/12/02	1	38.55	2	38.55	38.60	-1	1,728	-0.06%
2021/12/01	1	38.60	12	38.54	38.65	-11	1,747	-0.63%
2021/11/30	1.4	38.36	32	38.31	38.50	-30.6	1,750	-1.75%
2021/11/29	6	37.61	0.4	38.00	37.75	5.6	1,749	0.32%
2021/11/26	12	38.00	24	37.95	38.00	-12	1,793	-0.67%
2021/11/25	2	38.23	3	38.25	38.20	-1	1,799	-0.06%
2021/11/24	0	0.00	5	38.55	38.50	-5	1,816	-0.28%
2021/11/23	1.5	38.38	10	38.40	38.00	-8.5	1,776	-0.48%
2021/11/22	6	38.47	0	0.00	38.40	6	1,772	0.34%
2021/11/19	2	38.78	0	0.00	38.55	2	1,754	0.11%
2021/11/18	5	38.43	0	0.00	38.45	5	1,789	0.28%
2021/11/17	2	38.40	0	0.00	38.50	2	1,806	0.11%
2021/11/16	2	38.48	0	0.00	38.40	2	1,823	0.11%
2021/11/15	1	38.80	0.1	39.00	38.85	0.9	1,914	0.05%
2021/11/11	1	38.55	0	0.00	38.50	1	2,024	0.05%
2021/11/10	33	39.12	0	0.00	39.15	33	2,045	1.61%
2021/11/09	1	38.70	0	0.00	38.80	1	2,093	0.05%
2021/11/08	0	0.00	30	38.35	38.65	-30	2,178	-1.38%
2021/11/05	2	38.65	0	0.00	38.60	2	2,243	0.09%
2021/11/04	31	38.79	1.2	38.86	38.85	29.8	2,371	1.26%
2021/11/03	5	37.61	0	0.00	37.65	5	2,446	0.20%
2021/11/02	9	37.76	13	37.78	37.65	-4	2,548	-0.16%
2021/11/01	1	38.25	0.1	38.50	38.20	0.9	2,536	0.04%
2021/10/29	1	38.05	0	0.00	38.40	1	2,569	0.04%
2021/10/28	5	38.08	0	0.00	38.30	5	2,579	0.19%
2021/10/27	2	38.20	0	0.00	38.30	2	2,626	0.08%
2021/10/26	4	38.10	0	0.00	38.15	4	2,680	0.15%
2021/10/22	4	38.21	0	0.00	38.20	4	2,755	0.15%
2021/10/21	3	38.37	0	0.00	38.20	3	2,785	0.11%
2021/10/20	1	38.35	0	0.00	38.40	1	2,812	0.04%
2021/10/19	2	38.50	0	0.00	38.55	2	2,859	0.07%
2021/10/18	0	0.00	1	38.75	38.75	-1	2,871	-0.03%
2021/10/15	0	0.00	7	38.55	38.40	-7	2,901	-0.24%
2021/10/14	2	38.25	0	0.00	38.40	2	2,934	0.07%
2021/10/13	0	0.00	7.2	38.57	38.30	-7.2	3,020	-0.24%
2021/10/12	1	38.30	5	38.42	38.60	-4	3,027	-0.13%
2021/10/08	1	38.90	2	38.85	38.95	-1	3,040	-0.03%
2021/10/07	0	0.00	0.4	38.85	39.00	-0.4	3,071	-0.01%
2021/10/06	2	38.65	0	0.00	38.35	2	3,154	0.06%
2021/10/05	4.4	38.07	0	0.00	38.95	4.4	3,259	0.13%
2021/10/04	2	38.30	0	0.00	38.40	2	3,258	0.06%
2021/10/01	14	38.66	5.2	38.89	38.70	8.8	3,280	0.27%
2021/09/29	26	39.00	20	38.80	38.90	6	3,297	0.18%
2021/09/28	51.4	39.00	0	0.00	39.20	51.4	3,315	1.55%
2021/09/27	23.6	38.76	0	0.00	38.75	23.6	3,306	0.71%
2021/09/24	13	39.23	0	0.00	39.10	13	3,291	0.39%
2021/09/23	4	38.93	6	38.90	39.05	-2	3,309	-0.06%
2021/09/22	13	39.00	0	0.00	38.90	13	3,336	0.39%
2021/09/17	3	39.92	66	40.08	39.80	-63	3,362	-1.87%
2021/09/16	24	40.79	0	0.00	40.25	24	3,388	0.71%
2021/09/15	2	40.33	0	0.00	40.90	2	3,415	0.06%
2021/09/14	3	40.68	1	40.65	40.65	2	3,430	0.06%
2021/09/13	2	40.40	0	0.00	40.85	2	3,426	0.06%
2021/09/10	1	40.80	0	0.00	40.90	1	3,436	0.03%
2021/09/08	1	39.95	1	40.05	40.25	0	3,445	0.00%
2021/09/03	0	0.00	4	42.45	41.85	-4	3,447	-0.12%
2021/09/01	4	42.10	2	42.48	42.50	2	3,474	0.06%
2021/08/31	7	41.70	7	41.98	42.50	0	3,501	0.00%
2021/08/30	0	0.00	11	41.63	42.00	-11	3,521	-0.31%
2021/08/27	0	0.00	5	41.14	41.25	-5	3,516	-0.14%
2021/08/25	1	41.00	0	0.00	41.05	1	3,551	0.03%
2021/08/24	0	0.00	14	40.94	41.15	-14	3,568	-0.39%
2021/08/23	0	0.00	7	40.53	40.40	-7	3,584	-0.20%
2021/08/20	4	40.18	8	40.28	40.35	-4	3,605	-0.11%
2021/08/19	1	40.70	25	40.66	40.25	-24	3,593	-0.67%
2021/08/18	2	39.48	28	39.84	40.45	-26	3,500	-0.74%
2021/08/17	7	39.96	30	39.50	39.25	-23	3,468	-0.66%
2021/08/16	10	40.60	3	40.60	40.70	7	3,447	0.20%
2021/08/13	18	40.70	18.1	40.61	40.75	-0.1	3,421	0.00%
2021/08/12	40	39.11	34	39.90	40.30	6	3,356	0.18%
2021/08/11	7	37.79	26	38.58	38.90	-19	3,303	-0.58%
2021/08/10	27	37.89	7.1	37.90	37.70	19.9	3,274	0.61%
2021/08/09	51	37.75	3	38.07	38.20	48	3,207	1.50%
2021/08/06	5.2	43.36	0	0.00	43.80	5.2	3,156	0.17%
2021/08/05	2	43.25	0	0.00	43.35	2	3,106	0.06%
2021/08/04	8.2	43.76	48	43.84	43.70	-39.8	3,219	-1.24%
2021/08/03	6	43.98	11	44.00	44.00	-5	3,251	-0.15%
2021/08/02	0	0.00	2	43.75	43.95	-2	3,255	-0.06%
2021/07/30	0.1	43.40	0	0.00	43.00	0.1	3,232	0.00%
2021/07/29	10	43.60	1	43.70	43.70	9	3,226	0.28%
2021/07/28	1	43.05	11	43.97	43.80	-10	3,239	-0.31%
2021/07/27	3	43.50	2	43.60	43.80	1	3,272	0.03%
2021/07/26	5	43.85	1	43.90	43.80	4	3,288	0.12%
2021/07/23	5	43.10	11	43.03	43.30	-6	3,263	-0.18%
2021/07/22	0	0.00	13	42.65	42.45	-13	3,236	-0.40%
2021/07/21	10	42.35	3	42.22	42.40	7	3,274	0.21%
2021/07/20	10	42.18	10	42.65	42.75	0	3,297	0.00%
2021/07/19	3	42.35	11	42.40	42.80	-8	3,335	-0.24%
2021/07/16	0	0.00	14	41.39	41.35	-14	3,373	-0.41%
2021/07/15	0	0.00	4	40.95	41.15	-4	3,442	-0.12%
2021/07/14	0	0.00	3	41.15	41.15	-3	3,514	-0.09%
2021/07/13	10	41.54	42	41.59	41.10	-32	3,587	-0.89%
2021/07/12	4	40.68	12	40.77	40.75	-8	3,612	-0.22%
2021/07/09	5	39.70	3	39.88	39.85	2	3,537	0.06%
2021/07/08	27	39.93	0	0.00	40.00	27	3,582	0.75%
2021/07/07	75	39.61	2	39.85	39.80	73	3,604	2.03%
2021/07/06	0	0.00	3	39.28	39.35	-3	3,634	-0.08%
2021/07/05	5	39.50	0	0.00	39.10	5	3,661	0.14%
2021/07/02	1	38.95	7	39.04	39.00	-6	3,699	-0.16%
2021/07/01	2	38.93	10	39.09	38.95	-8	3,772	-0.21%
2021/06/30	2	39.10	1	39.20	39.10	1	3,847	0.03%
2021/06/29	15	39.18	18	39.14	39.15	-3	3,928	-0.08%
2021/06/28	1	39.20	16	38.99	39.15	-15	3,965	-0.38%
2021/06/25	0	0.00	5	38.85	38.45	-5	4,054	-0.12%
2021/06/24	37	38.74	13	38.62	38.75	24	4,352	0.55%
2021/06/23	0	0.00	24	37.70	38.05	-24	4,351	-0.55%
2021/06/22	18	37.54	0	0.00	37.45	18	4,428	0.41%
2021/06/21	4	37.50	4	37.45	37.15	0	4,491	0.00%
2021/06/18	0	0.00	4	37.48	37.40	-4	4,520	-0.09%
2021/06/17	1	37.50	0	0.00	37.65	1	4,591	0.02%
2021/06/16	2	37.50	1	37.60	37.60	1	4,612	0.02%
2021/06/15	16	37.78	0	0.00	37.75	16	4,632	0.35%
2021/06/11	9	36.96	15	37.18	37.55	-6	4,648	-0.13%
2021/06/09	15	36.57	0	0.00	36.30	15	4,690	0.32%
2021/06/08	6.3	36.81	1	37.00	36.80	5.3	4,714	0.11%
2021/06/07	16.1	36.61	1	36.70	36.70	15.1	4,674	0.32%
2021/06/04	7.1	37.27	0	0.00	37.20	7.1	4,662	0.15%
2021/06/03	3.1	37.72	0	0.00	37.70	3.1	4,701	0.07%
2021/06/02	8	37.93	0	0.00	38.05	8	4,704	0.17%
2021/06/01	0	0.00	6	37.95	38.15	-6	4,696	-0.13%
2021/05/31	5	37.60	0	0.00	37.50	5	4,713	0.11%
2021/05/28	10	37.64	1	37.75	37.80	9	4,724	0.19%
2021/05/25	11	37.38	0	0.00	37.05	11	4,933	0.22%
2021/05/24	2.1	37.33	35	37.01	37.35	-32.9	5,043	-0.65%
2021/05/21	4	36.70	0	0.00	36.85	4	5,132	0.08%
2021/05/20	9.1	36.49	0	0.00	36.25	9.1	5,146	0.18%
2021/05/19	31	36.53	1	35.95	36.70	30	5,150	0.58%
2021/05/18	8	36.31	6	36.28	36.40	2	5,160	0.04%
2021/05/17	15	35.62	2	35.50	34.45	13	5,177	0.25%
2021/05/14	2.1	37.32	6	37.23	37.05	-3.9	5,135	-0.08%
2021/05/13	15	36.78	2	36.90	37.00	13	5,092	0.26%
2021/05/12	17.1	38.42	0	0.00	37.95	17.1	5,049	0.34%
2021/05/11	14	41.33	1	41.20	40.55	13	4,897	0.27%
2021/05/10	0	0.00	1	41.95	42.25	-1	4,824	-0.02%
2021/05/07	1	41.65	0	0.00	41.65	1	4,832	0.02%
2021/05/06	15	41.71	0	0.00	41.55	15	4,817	0.31%
2021/05/05	16	42.24	18	42.40	42.00	-2	4,781	-0.04%
2021/05/04	10	41.76	7	42.36	42.05	3	4,761	0.06%
2021/05/03	2.1	43.46	0	0.00	43.35	2.1	4,685	0.04%
2021/04/29	8	43.52	2	43.68	43.60	6	4,661	0.13%
2021/04/28	20.1	43.65	0	0.00	43.80	20.1	4,652	0.43%
2021/04/27	8	43.68	0	0.00	43.65	8	4,679	0.17%
2021/04/26	0	0.00	12	43.41	43.70	-12	4,624	-0.26%
2021/04/23	2	42.70	2	42.70	42.50	0	4,577	0.00%
2021/04/22	23	43.81	14	44.16	43.30	9	4,539	0.20%
2021/04/21	0	0.00	3	43.43	43.60	-3	4,426	-0.07%
2021/04/20	38	42.23	16	42.62	42.40	22	4,394	0.50%
2021/04/19	7	42.42	50	42.65	43.00	-43	4,439	-0.97%
2021/04/16	1	41.10	20	41.16	41.50	-19	4,382	-0.43%
2021/04/15	4	40.25	4	40.48	40.40	0	4,290	0.00%
2021/04/14	1	39.80	3	40.30	39.90	-2	4,278	-0.05%
2021/04/13	1	40.30	0	0.00	40.25	1	4,286	0.02%
2021/04/12	2	40.35	1	40.50	40.30	1	4,252	0.02%
2021/04/09	27	40.69	15	40.82	40.75	12	4,206	0.29%
2021/04/08	13	40.52	0	0.00	40.70	13	4,185	0.31%
2021/04/07	3	40.05	2	39.98	40.20	1	4,140	0.02%
2021/04/06	11	39.55	3	39.63	39.60	8	4,068	0.20%
2021/04/01	54	39.51	45	39.27	39.75	9	3,998	0.23%
2021/03/31	12	39.70	0	0.00	39.55	12	3,897	0.31%
2021/03/30	45	39.71	20	40.07	39.95	25	3,842	0.65%
2021/03/29	91	39.41	45	39.44	39.25	46	3,718	1.24%
2021/03/26	4	39.45	3	39.45	39.50	1	3,414	0.03%
2021/03/25	13	39.62	10.1	39.70	39.75	2.9	3,446	0.08%
2021/03/24	7	39.66	2	39.68	39.90	5	3,377	0.15%
2021/03/23	10	38.98	27	39.08	39.15	-17	3,341	-0.51%
2021/03/22	8	38.63	2	39.20	39.05	6	3,335	0.18%
2021/03/19	11	37.87	0	0.00	38.15	11	3,289	0.33%
2021/03/18	2	38.40	10	38.50	38.30	-8	3,309	-0.24%
2021/03/17	7.1	38.21	3	38.38	38.05	4.1	3,377	0.12%
2021/03/16	22	38.19	9	38.10	38.15	13	3,440	0.38%
2021/03/15	4.1	38.06	13	37.68	38.20	-9	3,623	-0.25%
2021/03/12	22	36.83	9	36.76	37.15	13	3,907	0.33%
2021/03/11	1	37.00	0	0.00	37.10	1	3,875	0.03%
2021/03/10	8	37.02	0	0.00	36.95	8	3,854	0.21%
2021/03/09	5	37.80	0	0.00	37.35	5	3,847	0.13%
2021/03/08	25	37.42	8	37.41	37.50	17	3,800	0.45%
2021/03/05	7	36.76	36	36.81	36.90	-29	3,788	-0.77%
2021/03/04	2	36.93	0	0.00	36.95	2	3,823	0.05%
2021/03/03	4	37.43	1	37.35	37.45	3	3,817	0.08%
2021/03/02	5	36.65	46	36.86	36.85	-41	3,772	-1.09%
2021/02/26	31	36.29	0	0.00	36.10	31	3,750	0.83%
2021/02/25	21	35.63	55	35.88	35.70	-34	3,697	-0.92%
2021/02/24	11	35.95	62	36.18	36.05	-51	3,646	-1.40%
2021/02/23	30	34.95	77	34.87	35.25	-47	3,562	-1.32%
2021/02/22	11	33.65	0	0.00	33.50	11	3,466	0.32%
2021/02/19	38	33.56	6	33.65	33.60	32	3,483	0.92%
2021/02/18	18	33.44	7	33.35	33.70	11	3,475	0.32%
2021/02/05	9	33.63	0	0.00	33.50	9	3,404	0.26%
2021/02/04	12	33.29	0	0.00	33.45	12	3,395	0.35%
2021/02/03	27	32.77	38	32.91	32.90	-11	3,406	-0.32%
2021/02/01	3	31.67	0	0.00	32.05	3	3,467	0.09%
2021/01/29	10	31.85	0	0.00	32.05	10	3,511	0.28%
2021/01/28	0	0.00	5	32.22	32.45	-5	3,542	-0.14%
2021/01/27	1	32.80	0	0.00	32.75	1	3,641	0.03%
2021/01/26	22	32.88	20	32.25	32.45	2	3,702	0.05%
2021/01/25	12	32.55	0	0.00	32.55	12	3,781	0.32%
2021/01/22	3	31.70	0	0.00	31.80	3	3,828	0.08%
2021/01/21	22	31.90	0	0.00	32.00	22	3,890	0.57%
2021/01/20	10	32.53	0	0.00	32.20	10	4,022	0.25%
2021/01/19	0	0.00	5	33.40	33.35	-5	4,056	-0.12%
2021/01/15	0	0.00	30	34.00	33.40	-30	4,055	-0.74%
2021/01/14	20	34.10	0	0.00	34.20	20	4,029	0.50%
2021/01/13	3	34.15	2	34.63	34.50	1	4,026	0.02%
2021/01/12	55	34.40	18	34.80	34.15	37	4,009	0.92%
2021/01/11	3	33.50	0	0.00	33.40	3	3,886	0.08%
2021/01/08	5	33.92	23	33.81	33.85	-18	3,853	-0.47%
2021/01/07	31	33.55	1	34.00	33.55	30	3,864	0.78%
2021/01/06	1	33.60	39	33.62	33.65	-38	3,912	-0.97%
2021/01/05	1	33.30	0	0.00	33.30	1	3,893	0.03%
2021/01/04	1	33.25	10	33.25	33.40	-9	3,897	-0.23%
2020/12/31	44	33.85	2	33.95	33.65	42	3,954	1.06%
2020/12/30	1	33.35	10	33.30	33.80	-9	4,050	-0.22%
2020/12/29	10	33.15	0	0.00	33.15	10	4,052	0.25%
2020/12/28	2	33.30	0	0.00	33.15	2	4,062	0.05%
2020/12/25	5	33.36	40	33.33	33.30	-35	4,052	-0.86%
2020/12/24	30	33.30	0	0.00	33.20	30	4,158	0.72%
2020/12/23	2	33.00	0	0.00	33.00	2	4,219	0.05%
2020/12/22	2	33.50	10	33.75	33.15	-8	4,330	-0.18%
2020/12/21	4	33.95	1	34.20	33.80	3	4,367	0.07%
2020/12/18	0	0.00	23	34.16	33.75	-23	4,351	-0.53%
2020/12/17	21	33.45	0	0.00	33.50	21	4,374	0.48%
2020/12/16	2	33.93	1	34.10	34.00	1	4,394	0.02%
2020/12/15	1	33.40	2	33.73	33.40	-1	4,362	-0.02%
2020/12/14	27	34.08	1	34.50	33.85	26	4,359	0.60%
2020/12/11	6	33.66	2	34.33	34.40	4	4,327	0.09%
2020/12/10	4	33.40	5	33.53	33.50	-1	4,267	-0.02%
2020/12/09	78	32.15	28	32.11	32.75	50	4,216	1.19%
2020/12/08	44	33.39	9	33.34	32.85	35	4,122	0.85%
2020/12/04	3	36.50	5	36.45	36.40	-2	3,860	-0.05%
2020/12/03	8	36.78	0	0.00	36.40	8	3,906	0.20%
2020/12/02	6	37.03	0	0.00	36.95	6	4,075	0.15%
2020/12/01	3	37.23	0	0.00	37.50	3	4,195	0.07%
2020/11/30	9	37.62	0	0.00	37.60	9	4,223	0.21%
2020/11/27	10	37.45	11	37.31	37.35	-1	4,223	-0.02%
2020/11/26	1	36.90	0	0.00	36.85	1	4,279	0.02%
2020/11/25	0	0.00	22	36.76	37.05	-22	4,336	-0.51%
2020/11/24	0	0.00	2	35.70	35.65	-2	4,360	-0.05%
2020/11/23	2	34.93	6	35.38	35.55	-4	4,590	-0.09%
2020/11/20	12	35.23	1	35.80	35.05	11	4,667	0.24%
2020/11/19	3	35.97	5	36.20	35.85	-2	4,694	-0.04%
2020/11/18	12	35.78	0	0.00	35.60	12	4,830	0.25%
2020/11/16	24	36.13	0	0.00	36.20	24	5,145	0.47%
2020/11/13	0	0.00	1	36.95	36.55	-1	5,398	-0.02%
2020/11/12	1	36.55	21	36.55	36.70	-20	5,435	-0.37%
2020/11/10	21	36.60	0	0.00	36.15	21	5,508	0.38%
2020/11/09	0	0.00	7	35.49	35.90	-7	5,519	-0.13%
2020/11/06	1	34.70	10	34.60	34.80	-9	5,540	-0.16%
2020/11/05	10	34.30	1	35.35	35.00	9	5,505	0.16%
2020/11/04	5	33.63	4	34.20	34.50	1	5,445	0.02%
2020/11/03	14	33.50	5	34.21	34.10	9	5,349	0.17%
2020/11/02	9	34.11	2	34.53	34.15	7	5,346	0.13%
2020/10/30	24	35.43	13	35.75	34.80	11	5,274	0.21%
2020/10/29	84	35.04	87	35.49	36.25	-3	5,237	-0.06%
2020/10/28	26	36.08	5	36.80	35.70	21	5,193	0.40%
2020/10/27	7	37.54	4	37.38	37.35	3	5,119	0.06%
2020/10/23	3	38.88	17	39.02	39.00	-14	5,175	-0.27%
2020/10/22	3	38.83	1	39.10	39.10	2	5,247	0.04%
2020/10/21	1	39.10	1	39.10	39.05	0	5,337	0.00%
2020/10/20	1	39.50	3	39.57	39.35	-2	5,414	-0.04%
2020/10/19	0	0.00	1	39.50	39.50	-1	5,479	-0.02%
2020/10/16	2	38.85	1	39.40	38.85	1	5,507	0.02%
2020/10/15	2	39.03	51	39.05	39.10	-49	5,583	-0.88%
2020/10/14	21	39.81	13	39.80	39.85	8	5,570	0.14%
2020/10/13	5	38.96	1	39.85	38.90	4	5,575	0.07%
2020/10/12	1	39.00	10	39.70	39.90	-9	5,666	-0.16%
2020/10/08	65	39.47	33	39.05	39.70	32	5,762	0.56%
2020/10/07	11	38.57	0	0.00	38.95	11	5,736	0.19%
2020/10/05	0	0.00	2	39.28	39.25	-2	5,637	-0.04%
2020/09/30	1	38.75	0	0.00	39.10	1	5,642	0.02%
2020/09/29	31	40.50	10	40.40	39.00	21	5,653	0.37%
2020/09/28	0	0.00	13	40.03	39.95	-13	5,630	-0.23%
2020/09/25	33	39.40	12	39.33	38.05	21	5,610	0.37%
2020/09/24	18	38.56	5	38.10	38.10	13	5,532	0.23%
2020/09/23	1	39.35	0	0.00	40.30	1	5,528	0.02%
2020/09/22	2	39.50	1	40.10	39.95	1	5,481	0.02%
2020/09/17	1	40.05	0	0.00	40.00	1	5,411	0.02%
2020/09/16	1	40.30	1	40.60	40.45	0	5,438	0.00%
2020/09/14	1	40.30	11	40.29	40.25	-10	5,435	-0.18%
2020/09/11	14	42.48	2	41.00	41.10	12	5,441	0.22%
2020/09/08	0	0.00	2	41.45	42.00	-2	5,394	-0.04%
2020/09/07	32	42.03	48	42.21	41.75	-16	5,353	-0.30%
2020/09/04	13	40.05	26	40.68	40.60	-13	5,190	-0.25%
2020/09/03	2	39.13	0	0.00	39.00	2	5,060	0.04%
2020/09/01	1	40.55	10	40.48	40.25	-9	4,986	-0.18%
2020/08/31	10	39.70	4	39.59	39.50	6	4,909	0.12%
2020/08/28	14	39.69	6	39.82	39.15	8	4,876	0.16%
2020/08/27	17	40.07	1	40.00	40.50	16	4,813	0.33%
2020/08/26	10	38.65	14	38.77	39.00	-4	4,599	-0.09%
2020/08/25	1	37.60	4	37.83	37.85	-3	4,523	-0.07%
2020/08/24	31	37.33	42	37.35	37.40	-11	4,474	-0.25%
2020/08/21	57	37.76	61	38.03	38.10	-4	4,383	-0.09%
2020/08/20	4	37.40	20	37.41	36.30	-16	4,360	-0.37%
2020/08/19	35	36.83	47	36.76	37.60	-12	4,223	-0.28%
2020/08/18	16	35.21	0	0.00	35.05	16	4,023	0.40%
2020/08/14	3	35.00	2	34.73	35.25	1	3,929	0.03%
2020/08/13	8	33.88	1	33.90	33.50	7	3,869	0.18%
2020/08/12	7	34.90	3	34.80	34.55	4	3,827	0.10%
2020/08/11	30	35.60	34	35.81	35.70	-4	3,749	-0.11%
2020/08/10	0	0.00	2	35.30	35.15	-2	3,739	-0.05%
2020/08/07	14	35.11	1	35.20	35.20	13	3,745	0.35%
2020/08/06	4	35.11	2	35.85	35.10	2	3,740	0.05%
2020/08/05	1	35.85	3	35.95	36.15	-2	3,679	-0.05%
2020/08/04	2	35.80	1	36.10	36.15	1	3,673	0.03%
2020/08/03	3	35.37	0	0.00	35.75	3	3,670	0.08%
2020/07/31	3	36.55	0	0.00	35.40	3	3,634	0.08%
2020/07/30	3	36.62	0	0.00	36.10	3	3,550	0.08%
2020/07/29	0	0.00	1	35.70	36.25	-1	3,524	-0.03%
2020/07/28	1	33.80	30	34.50	34.40	-29	3,433	-0.84%
2020/07/27	0	0.00	2	34.48	34.45	-2	3,373	-0.06%
2020/07/24	4	34.83	5	36.50	35.20	-1	3,299	-0.03%
2020/07/23	1	35.20	24	35.43	35.90	-23	3,206	-0.72%
2020/07/22	1	34.25	0	0.00	34.30	1	3,116	0.03%
2020/07/21	0	0.00	20	33.83	34.15	-20	3,063	-0.65%
2020/07/17	0	0.00	5	34.00	33.25	-5	2,952	-0.17%
2020/07/16	22	32.60	55	32.89	33.65	-33	2,874	-1.15%
2020/07/15	1	31.35	2	32.15	32.15	-1	2,735	-0.04%
2020/07/14	0	0.00	1	32.55	32.55	-1	2,622	-0.04%
2020/07/10	1	32.00	0	0.00	31.85	1	2,645	0.04%
2020/07/08	2	32.83	0	0.00	32.80	2	2,631	0.08%
2020/07/07	2	33.25	2	33.40	33.00	0	2,622	0.00%
2020/07/06	0	0.00	7	32.76	33.35	-7	2,537	-0.28%
2020/07/03	1	31.90	5	32.50	32.30	-4	2,501	-0.16%
2020/07/02	0	0.00	30	31.97	32.20	-30	2,468	-1.22%
2020/06/30	0	0.00	10	31.08	31.05	-10	2,407	-0.42%
2020/06/29	7	30.88	5	31.10	30.75	2	2,413	0.08%
2020/06/23	15	30.94	10	31.38	30.90	5	2,432	0.21%
2020/06/22	0	0.00	10	31.33	31.60	-10	2,381	-0.42%
2020/06/18	5	30.50	0	0.00	30.60	5	2,345	0.21%
2020/06/17	5	31.15	0	0.00	30.85	5	2,313	0.22%
2020/06/16	13	31.73	24	31.52	31.90	-11	2,252	-0.49%
2020/06/12	0	0.00	1	29.45	30.25	-1	2,217	-0.05%
2020/06/11	1	30.45	13	30.83	30.00	-12	2,256	-0.53%
2020/06/10	0	0.00	1	30.75	30.90	-1	2,263	-0.04%
2020/06/09	1	30.85	8	31.04	30.90	-7	2,349	-0.30%
2020/06/08	0	0.00	1	31.00	30.75	-1	2,358	-0.04%
2020/06/05	2	31.00	7	30.81	30.90	-5	2,356	-0.21%
2020/06/04	17	30.75	0	0.00	30.65	17	2,375	0.72%
2020/06/03	5	30.92	20	30.84	31.10	-15	2,375	-0.63%
2020/06/02	2	29.90	4	30.08	30.15	-2	2,318	-0.09%
2020/06/01	34	30.17	50	30.06	30.00	-16	2,339	-0.68%
2020/05/29	8	29.84	1	30.10	29.50	7	2,360	0.30%
2020/05/28	35	30.01	60	29.94	30.05	-25	2,349	-1.06%
2020/05/27	13	29.64	22	29.40	29.50	-9	2,307	-0.39%
2020/05/26	0	0.00	5	28.80	29.15	-5	2,240	-0.22%
2020/05/25	1	26.60	6	26.52	27.30	-5	2,148	-0.23%
2020/05/20	2	26.10	0	0.00	25.65	2	2,147	0.09%
2020/05/19	1	26.00	3	26.00	26.20	-2	2,143	-0.09%
2020/05/14	4	25.88	0	0.00	25.70	4	2,134	0.19%
2020/05/13	3	26.00	0	0.00	26.40	3	2,127	0.14%
2020/05/12	1	26.30	3	26.45	26.25	-2	2,131	-0.09%
2020/05/11	1	26.15	8	26.61	26.50	-7	2,124	-0.33%
2020/05/06	1	25.30	2	25.30	25.30	-1	2,144	-0.05%
2020/04/30	2	26.00	1	26.30	26.20	1	2,202	0.05%
2020/04/29	0	0.00	1	25.70	25.75	-1	2,200	-0.05%
2020/04/28	1	25.10	5	25.18	25.10	-4	2,207	-0.18%
2020/04/27	0	0.00	12	25.04	25.25	-12	2,267	-0.53%
2020/04/24	3	24.43	0	0.00	24.45	3	2,262	0.13%
2020/04/23	7	24.58	6	24.75	24.65	1	2,270	0.04%
2020/04/22	0	0.00	5	24.20	24.45	-5	2,284	-0.22%
2020/04/21	8	24.34	1	24.70	24.20	7	2,293	0.31%
2020/04/20	11	25.03	0	0.00	24.90	11	2,283	0.48%
2020/04/17	4	24.90	0	0.00	25.00	4	2,297	0.17%
2020/04/16	5	24.82	0	0.00	25.10	5	2,312	0.22%
2020/04/15	0	27.30	2	24.98	24.85	-2	2,286	-0.09%
2020/04/13	3	24.30	1	24.50	24.40	2	2,249	0.09%
2020/04/10	3	24.03	7	24.25	24.10	-4	2,246	-0.18%
2020/04/08	0	0.00	6	23.34	23.60	-6	2,249	-0.27%
2020/04/07	1	22.65	2	22.93	22.80	-1	2,249	-0.04%
2020/04/06	1	22.00	0	0.00	22.50	1	2,239	0.04%
2020/04/01	4	22.78	0	0.00	22.80	4	2,232	0.18%
2020/03/31	5	23.06	6	23.31	22.95	-1	2,227	-0.04%
2020/03/30	5	21.56	18	21.91	22.65	-13	2,209	-0.59%
2020/03/27	0	0.00	5	22.07	21.80	-5	2,200	-0.23%
2020/03/26	6	21.30	2	21.58	21.45	4	2,176	0.18%
2020/03/25	0	0.00	10	21.59	21.50	-10	2,180	-0.46%
2020/03/24	2	20.90	3	20.95	20.90	-1	2,162	-0.05%
2020/03/23	6	19.76	7	20.04	19.90	-1	2,176	-0.05%
2020/03/20	7	19.40	1	19.40	19.40	6	2,192	0.27%
2020/03/19	4	18.33	24	17.78	17.65	-20	2,168	-0.92%
2020/03/18	4	19.64	0	0.00	19.55	4	2,142	0.19%
2020/03/17	0	0.00	2	20.38	20.40	-2	2,159	-0.09%
2020/03/16	5	21.53	6	21.83	21.30	-1	2,202	-0.05%
2020/03/13	8	20.93	0	0.00	21.65	8	2,184	0.37%
2020/03/12	7	23.89	10	23.61	23.20	-3	2,126	-0.14%
2020/03/11	0	0.00	1	25.25	24.70	-1	2,145	-0.05%
2020/03/10	9	23.79	34	24.47	24.80	-25	2,187	-1.14%
2020/03/09	20	24.96	0	26.40	24.30	20	2,295	0.87%
2020/03/06	5	25.72	0	0.00	25.85	5	2,362	0.21%
2020/03/05	0	0.00	11	25.92	26.25	-11	2,525	-0.44%
2020/03/04	4	24.90	1	25.15	25.15	3	2,568	0.12%
2020/03/03	0	0.00	4	25.68	25.55	-4	2,552	-0.16%
2020/03/02	4	25.66	0	0.00	25.60	4	2,596	0.15%
2020/02/27	0	0.00	5	26.19	26.20	-5	2,636	-0.19%
2020/02/26	0	0.00	14	26.20	26.30	-14	2,610	-0.54%
2020/02/25	20	25.67	0	0.00	25.90	20	2,591	0.77%
2020/02/24	15	26.50	2	26.25	26.25	13	2,561	0.51%
2020/02/21	37	27.12	0	0.00	27.05	37	2,540	1.46%
2020/02/20	0	0.00	2	27.68	27.60	-2	2,537	-0.08%
2020/02/19	0	0.00	2	27.48	27.40	-2	2,538	-0.08%
2020/02/18	0	0.00	1	27.40	27.15	-1	2,539	-0.04%
2020/02/17	15	27.24	0	0.00	27.15	15	2,555	0.59%
2020/02/14	6	27.46	0	0.00	27.50	6	2,567	0.23%
2020/02/13	5	27.70	2	27.45	27.45	3	2,620	0.11%
2020/02/12	1	27.40	4	27.63	27.65	-3	2,621	-0.11%
2020/02/11	0	0.00	1	27.40	27.30	-1	2,657	-0.04%
2020/02/10	6	27.38	3	27.42	27.35	3	2,803	0.11%
2020/02/07	6	27.54	0	0.00	27.20	6	2,813	0.21%
2020/02/06	6	27.63	5	27.68	28.00	1	2,841	0.04%
2020/02/05	4	27.19	0	0.00	27.20	4	2,881	0.14%
2020/02/04	3	27.45	0	0.00	27.35	3	2,883	0.10%
2020/02/03	6	26.60	1	27.20	27.20	5	2,997	0.17%
2020/01/31	10	28.00	12	28.00	28.20	-2	3,331	-0.06%
2020/01/30	27	28.75	3	29.27	28.10	24	3,311	0.72%
2020/01/20	1	31.20	0	0.00	31.20	1	3,257	0.03%
2020/01/17	3	31.38	0	0.00	31.40	3	3,268	0.09%
2020/01/16	3	31.83	6	31.73	31.70	-3	3,291	-0.09%
2020/01/15	6	31.45	1	31.55	31.30	5	3,303	0.15%
2020/01/13	3	31.47	0	0.00	31.65	3	3,333	0.09%
2020/01/10	1	31.95	1	32.10	32.10	0	3,406	0.00%
2020/01/07	0	0.00	1	31.95	31.80	-1	3,685	-0.03%
2020/01/06	2	31.15	0	0.00	31.00	2	3,680	0.05%
2020/01/02	2	32.05	0	0.00	32.00	2	3,681	0.05%
2019/12/31	0	0.00	4	31.95	31.90	-4	3,688	-0.11%
2019/12/30	0	0.00	6	31.71	31.60	-6	3,684	-0.16%
2019/12/27	10	31.50	5	31.40	31.40	5	3,735	0.13%
2019/12/26	2	31.20	0	0.00	31.35	2	3,741	0.05%
2019/12/25	2	31.38	1	32.00	31.35	1	3,762	0.03%
2019/12/24	5	31.25	19	31.53	31.70	-14	3,799	-0.37%
2019/12/23	5	31.30	0	0.00	31.15	5	3,849	0.13%
2019/12/20	2	31.25	0	0.00	31.25	2	3,847	0.05%
2019/12/19	6	31.74	0	0.00	31.65	6	3,844	0.16%
2019/12/18	4	31.68	0	0.00	32.00	4	3,885	0.10%
2019/12/17	1	32.20	12	31.99	32.40	-11	3,898	-0.28%
2019/12/16	1	31.55	1	31.70	31.55	0	3,875	0.00%
2019/12/12	1	31.75	1	32.15	31.70	0	3,924	0.00%
2019/12/11	38	32.10	0	0.00	31.65	38	3,916	0.97%
2019/12/10	2	33.15	2	33.20	33.35	0	3,807	0.00%
2019/12/09	0	0.00	28	32.95	33.05	-28	3,809	-0.74%
2019/12/06	12	32.72	3	32.98	32.40	9	3,790	0.24%
2019/12/05	2	32.98	3	33.30	33.30	-1	3,776	-0.03%
2019/12/04	34	32.34	44	32.76	33.10	-10	3,808	-0.26%
2019/12/03	8	32.59	6	32.69	32.85	2	3,707	0.05%
2019/12/02	33	32.25	64	32.40	31.90	-31	3,632	-0.85%
2019/11/29	17	31.59	12	31.90	30.95	5	3,512	0.14%
2019/11/28	12	31.48	9	31.51	31.30	3	3,436	0.09%
2019/11/27	1	31.30	6	31.13	31.20	-5	3,442	-0.15%
2019/11/22	0	0.00	4	29.84	29.55	-4	3,488	-0.11%
2019/11/21	1	29.45	20	29.39	29.35	-19	3,525	-0.54%
2019/11/20	4	29.60	1	30.10	29.60	3	3,635	0.08%
2019/11/19	0	0.00	7	30.19	29.85	-7	3,750	-0.19%
2019/11/18	2	29.75	0	0.00	29.60	2	3,807	0.05%
2019/11/15	0	0.00	1	29.55	29.75	-1	3,832	-0.03%
2019/11/14	5	29.72	0	0.00	29.35	5	3,896	0.13%
2019/11/13	1	29.75	2	30.40	29.70	-1	4,103	-0.02%
2019/11/12	17	30.08	0	0.00	30.00	17	4,134	0.41%
2019/11/08	5	30.21	13	30.47	30.65	-8	4,325	-0.18%
2019/11/07	55	31.84	52	32.21	30.80	3	4,431	0.07%
2019/11/06	10	31.00	3	31.35	31.20	7	4,393	0.16%
2019/11/04	7	30.79	2	30.75	30.75	5	4,635	0.11%
2019/11/01	20	31.17	4.1	31.01	31.20	15.9	4,896	0.32%
2019/10/31	41	31.74	2	31.40	31.70	39	5,012	0.78%
2019/10/30	67.1	31.59	110	32.13	32.65	-42.9	4,869	-0.88%	大賣/
2019/10/29	0	0.00	24	30.00	29.90	-24	4,565	-0.53%
2019/10/24	1	29.80	1	29.85	29.80	0	4,606	0.00%
2019/10/22	0	0.00	1	30.15	30.00	-1	4,601	-0.02%
2019/10/21	2	30.20	2	29.95	30.20	0	4,655	0.00%
2019/10/18	0	0.00	10	29.90	30.15	-10	4,653	-0.21%
2019/10/17	4	30.13	5	30.25	30.15	-1	4,605	-0.02%
2019/10/16	5	29.80	0	0.00	29.05	5	4,506	0.11%
2019/10/15	1	29.55	1	29.45	29.45	0	4,593	0.00%
2019/10/14	0	0.00	1	28.60	29.30	-1	4,531	-0.02%
2019/10/09	0	0.00	2	28.40	28.75	-2	4,586	-0.04%
2019/10/08	0	0.00	4	28.75	28.25	-4	4,634	-0.09%
2019/10/07	1	28.50	1	28.50	28.50	0	4,695	0.00%
2019/10/03	1	28.35	8	27.89	28.40	-7	4,957	-0.14%
2019/10/02	2	27.10	5	27.45	27.55	-3	4,983	-0.06%
2019/10/01	2	26.98	0	0.00	27.00	2	5,067	0.04%
2019/09/27	5	27.23	3	27.40	27.45	2	5,163	0.04%
2019/09/26	3	28.15	0	0.00	27.90	3	5,186	0.06%
2019/09/25	1	28.45	0	0.00	28.50	1	5,205	0.02%
2019/09/23	10	28.76	0	0.00	28.95	10	5,383	0.19%
2019/09/20	2	29.20	0	0.00	28.95	2	5,436	0.04%
2019/09/19	0	0.00	5	29.35	29.25	-5	5,680	-0.09%
2019/09/18	1	29.90	1	29.45	29.45	0	5,930	0.00%
2019/09/17	0	0.00	5	29.60	29.50	-5	5,926	-0.08%
2019/09/16	1	29.35	7	29.18	29.20	-6	6,053	-0.10%
2019/09/12	2	28.65	1	28.80	28.65	1	6,065	0.02%
2019/09/11	2	28.40	0	0.00	28.55	2	6,176	0.03%
2019/09/10	1	28.40	3	28.82	28.75	-2	6,182	-0.03%
2019/09/09	17	28.31	2	28.45	28.75	15	6,223	0.24%
2019/09/06	16	28.73	3	28.55	28.60	13	6,327	0.21%
2019/09/05	2	29.50	8	29.84	29.55	-6	6,406	-0.09%
2019/09/04	6	29.72	11	29.36	29.80	-5	6,439	-0.08%
2019/09/03	21	29.04	3	29.27	29.00	18	6,584	0.27%
2019/09/02	1	29.85	0	0.00	29.60	1	6,667	0.01%
2019/08/29	6	29.62	6	29.62	29.40	0	6,829	0.00%
2019/08/28	11	29.84	23	29.43	29.75	-12	6,902	-0.17%
2019/08/27	27	29.94	7	29.42	29.10	20	6,961	0.29%
2019/08/26	17	30.39	0	0.00	30.55	17	7,187	0.24%
2019/08/23	11	30.78	22	31.03	30.65	-11	7,380	-0.15%
2019/08/22	8	30.41	8	30.41	30.50	0	7,476	0.00%
2019/08/21	6	29.86	10	29.96	29.85	-4	7,625	-0.05%
2019/08/20	20	29.73	0	0.00	29.85	20	7,849	0.25%
2019/08/19	21	29.47	7	29.71	29.70	14	8,016	0.17%
2019/08/16	15	29.40	19	29.73	29.25	-4	8,194	-0.05%
2019/08/15	4	28.98	5	29.29	28.95	-1	8,021	-0.01%
2019/08/14	16	28.33	71	28.04	29.10	-55	8,078	-0.68%
2019/08/13	13	28.80	8	29.06	28.65	5	7,934	0.06%
2019/08/12	2	29.08	15	28.94	29.05	-13	7,932	-0.16%
2019/08/08	2	28.65	5	28.51	28.65	-3	7,829	-0.04%
2019/08/07	11	28.04	27	27.90	28.00	-16	7,785	-0.21%
2019/08/06	19	26.82	4	27.03	26.90	15	7,765	0.19%
2019/08/05	57	27.50	70	27.78	27.50	-13	7,740	-0.17%
2019/08/02	1	25.40	15	26.21	26.25	-14	7,432	-0.19%
2019/08/01	2	25.00	11	25.10	25.05	-9	7,335	-0.12%
2019/07/31	9	25.08	15	25.10	25.25	-6	7,382	-0.08%
2019/07/30	3	25.62	3	25.60	25.55	0	7,373	0.00%
2019/07/26	4	25.99	6	26.00	26.00	-2	7,355	-0.03%
2019/07/25	5	26.24	0	0.00	26.25	5	7,327	0.07%
2019/07/24	1	26.20	7	26.56	26.20	-6	7,313	-0.08%
2019/07/23	18	26.11	1	26.30	26.10	17	7,288	0.23%
2019/07/22	6	26.68	0	0.00	26.55	6	7,218	0.08%
2019/07/19	12	26.83	0	0.00	27.00	12	7,194	0.17%
2019/07/18	5	26.84	0	0.00	27.25	5	7,182	0.07%
2019/07/17	0	0.00	20	26.80	26.45	-20	7,151	-0.28%
2019/07/16	12	25.79	1	26.00	26.10	11	7,047	0.16%
2019/07/15	8	26.21	0	0.00	25.95	8	6,997	0.11%
2019/07/12	3	26.77	1	27.20	26.80	2	6,913	0.03%
2019/07/11	4	26.33	4	26.70	26.70	0	6,848	0.00%
2019/07/10	10	26.85	2	27.10	26.80	8	6,779	0.12%
2019/07/09	14	27.45	24	27.28	27.35	-10	6,692	-0.15%
2019/07/08	0	0.00	1	25.65	25.65	-1	6,489	-0.02%
2019/07/05	6	26.42	0	0.00	26.30	6	6,415	0.09%
2019/07/04	3	27.08	2	27.50	27.00	1	6,316	0.02%
2019/07/03	5	27.73	5	28.00	27.55	0	6,198	0.00%
2019/07/02	10	28.31	6	28.38	28.25	4	6,143	0.07%
2019/07/01	3	27.93	20	27.85	27.80	-17	6,108	-0.28%
2019/06/28	19	28.40	0	0.00	28.10	19	6,040	0.31%
2019/06/27	9	29.37	0	0.00	29.35	9	5,939	0.15%
2019/06/26	46	30.82	29	30.94	29.80	17	5,856	0.29%
2019/06/25	16	30.36	36	30.15	30.65	-20	5,568	-0.36%
2019/06/24	2	28.25	3	28.70	28.75	-1	5,302	-0.02%
2019/06/21	6	27.86	3	28.25	28.55	3	5,269	0.06%
2019/06/20	6	29.14	0	0.00	29.00	6	5,090	0.12%
2019/06/19	3	28.85	6	29.52	29.30	-3	5,049	-0.06%
2019/06/18	4	28.63	3	29.13	28.75	1	4,949	0.02%
2019/06/17	11	28.70	7	28.86	28.80	4	4,927	0.08%
2019/06/14	11	28.62	23	28.80	29.15	-12	4,865	-0.25%
2019/06/13	14	28.25	2	28.50	27.90	12	4,727	0.25%
2019/06/12	21	29.19	9	29.17	29.25	12	4,555	0.26%
2019/06/11	25	29.55	43	29.76	29.95	-18	4,482	-0.40%
2019/06/10	8	28.43	11	28.55	28.50	-3	4,286	-0.07%
2019/06/06	8	28.99	6	29.15	29.15	2	4,152	0.05%
2019/06/05	9	29.19	14	29.31	29.35	-5	4,100	-0.12%
2019/06/04	12	27.98	12	28.16	28.70	0	3,912	0.00%
2019/06/03	10	28.18	32	28.27	28.20	-22	3,815	-0.58%
2019/05/31	34	28.35	60	28.09	28.25	-26	3,700	-0.70%
2019/05/30	26	27.41	33	27.43	28.00	-7	3,383	-0.21%
2019/05/29	33	26.63	28	26.75	26.60	5	3,151	0.16%
2019/05/28	9	26.19	17	26.71	25.95	-8	2,933	-0.27%
2019/05/27	46	25.84	93	25.87	27.00	-47	2,663	-1.76%
2019/05/24	46	24.66	73	24.72	24.75	-27	2,390	-1.13%
2019/05/23	28	23.96	120	23.62	23.85	-92	2,218	-4.15%	大賣/
2019/05/22	5	22.81	8	22.84	22.90	-3	2,008	-0.15%
2019/05/21	81	22.20	60	22.09	22.50	21	1,992	1.05%
2019/05/20	2	21.00	0	0.00	21.90	2	1,895	0.11%
2019/05/17	10	22.19	19	22.02	21.45	-9	1,865	-0.48%
2019/05/16	80	22.60	5	22.60	22.60	75	1,810	4.14%
2019/05/15	10	22.80	0	0.00	22.70	10	1,783	0.56%
2019/05/14	1	22.95	112	22.92	22.95	-111	1,721	-6.45%	大賣/鉅額交易
2019/05/13	2	22.33	25	22.15	22.55	-23	1,583	-1.45%
2019/05/10	10	21.45	3	21.65	21.50	7	1,500	0.47%
2019/05/09	56	21.39	4	22.08	21.45	52	1,487	3.50%
2019/05/08	63	21.75	11	21.68	21.90	52	1,444	3.60%
2019/05/07	1	21.45	17	21.57	21.40	-16	1,405	-1.14%
2019/05/06	9	21.12	0	0.00	20.85	9	1,361	0.66%
2019/05/03	10	21.15	0	0.00	21.50	10	1,338	0.75%
2019/04/30	6	20.95	0	0.00	21.05	6	1,316	0.46%
2019/04/26	0	0.00	1	21.00	21.00	-1	1,297	-0.08%
2019/04/25	4	20.95	3	21.05	20.90	1	1,291	0.08%
2019/04/24	12	21.12	5	21.48	21.05	7	1,299	0.54%
2019/04/23	0	0.00	8	21.21	21.10	-8	1,278	-0.63%
2019/04/22	5	20.40	6	20.62	20.50	-1	1,235	-0.08%
2019/04/10	1	20.45	0	0.00	20.45	1	1,356	0.07%
2019/04/08	0	0.00	3	20.35	20.45	-3	1,349	-0.22%
2019/04/03	1	20.35	0	0.00	20.10	1	1,335	0.07%
2019/03/29	2	20.00	0	0.00	20.10	2	1,275	0.16%
2019/03/28	2	19.60	0	0.00	19.65	2	1,282	0.16%
2019/03/27	1	19.60	0	0.00	19.75	1	1,342	0.07%
2019/03/25	0	20.50	0	0.00	19.45	0	1,366	0.00%
2019/03/21	2	19.55	0	0.00	19.55	2	1,384	0.14%
2019/03/20	1	19.35	0	0.00	19.15	1	1,409	0.07%
2019/03/18	2	19.00	0	0.00	19.00	2	1,450	0.14%
2019/03/13	0	19.35	0	0.00	19.20	0	1,557	0.00%
2019/03/12	2	19.25	0	0.00	19.25	2	1,592	0.13%
2019/03/06	1	19.50	0	0.00	19.55	1	1,758	0.06%
2019/02/26	2	19.28	0	0.00	19.25	2	1,909	0.10%
2019/02/25	2	19.20	0	0.00	19.25	2	1,918	0.10%
2019/02/22	1	19.00	0	0.00	19.15	1	1,909	0.05%
2019/02/21	2	19.30	0	0.00	19.25	2	1,900	0.11%
2019/02/13	2	19.80	2	19.90	19.90	0	1,870	0.00%
2019/02/12	0	0.00	3	19.95	20.00	-3	1,860	-0.16%
2019/01/15	0	0.00	1	20.60	20.60	-1	2,487	-0.04%
2019/01/10	1	21.00	0	0.00	21.05	1	2,800	0.04%
2019/01/08	0	0.00	1	21.00	21.05	-1	2,802	-0.04%
2019/01/07	5	21.50	2	21.25	21.25	3	2,837	0.11%
2019/01/04	5	21.10	0	0.00	21.35	5	2,858	0.17%
2019/01/03	0	0.00	2	21.20	21.20	-2	2,972	-0.07%
2019/01/02	1	20.80	1	20.90	20.85	0	3,016	0.00%
2018/12/26	0	0.00	1	20.35	20.25	-1	3,226	-0.03%
2018/12/25	0	0.00	1	20.30	20.15	-1	3,328	-0.03%
2018/12/22	0	0.00	7	20.25	20.25	-7	3,323	-0.21%
2018/12/21	1	20.50	0	0.00	20.05	1	3,322	0.03%
2018/12/20	2	21.10	0	0.00	20.60	2	3,299	0.06%
2018/12/18	0	0.00	1	20.45	20.40	-1	3,234	-0.03%
2018/12/13	3	20.15	1	20.55	20.50	2	3,207	0.06%
2018/12/12	1	19.75	0	0.00	20.10	1	3,178	0.03%
2018/12/07	1	19.00	3	19.33	19.60	-2	3,222	-0.06%
2018/12/06	2	18.85	0	0.00	18.70	2	3,180	0.06%
2018/12/04	3	19.78	0	0.00	19.75	3	3,114	0.10%
2018/12/03	0	0.00	7	19.39	19.50	-7	3,133	-0.22%
2018/11/30	0	0.00	2	19.33	19.40	-2	3,110	-0.06%
2018/11/29	0	0.00	3	19.20	19.25	-3	3,143	-0.10%
2018/11/28	11	19.30	0	0.00	19.10	11	3,116	0.35%
2018/11/27	4	18.26	3	18.30	18.90	1	3,107	0.03%
2018/11/26	0	0.00	6	18.25	18.25	-6	3,046	-0.20%
2018/11/23	7	17.84	1	18.30	17.75	6	3,028	0.20%
2018/11/22	2	17.85	3	18.12	17.95	-1	3,054	-0.03%
2018/11/21	2	17.60	0	0.00	17.70	2	3,032	0.07%
2018/11/20	1	17.80	0	0.00	17.90	1	3,011	0.03%
2018/11/19	0	0.00	5	17.81	18.15	-5	2,987	-0.17%
2018/11/16	0	0.00	1	17.35	17.35	-1	2,958	-0.03%
2018/11/14	0	0.00	6	17.41	17.25	-6	2,943	-0.20%
2018/11/13	1	16.55	3	16.90	17.00	-2	2,931	-0.07%
2018/11/12	6	16.77	0	0.00	16.90	6	2,924	0.21%
2018/11/09	1	17.10	0	0.00	17.15	1	2,912	0.03%
2018/11/08	5	17.65	5	17.53	17.55	0	2,928	0.00%
2018/11/07	0	0.00	3	16.82	16.90	-3	2,922	-0.10%
2018/11/06	0	0.00	3	16.67	16.65	-3	2,965	-0.10%
2018/11/05	4	16.66	0	0.00	16.60	4	2,961	0.14%
2018/11/02	0	0.00	2	17.28	17.25	-2	2,928	-0.07%
2018/11/01	2	17.00	0	0.00	17.10	2	2,919	0.07%
2018/10/31	2	17.05	7	16.86	17.00	-5	2,907	-0.17%
2018/10/30	2	16.65	0	0.00	16.85	2	2,900	0.07%
2018/10/29	1	17.00	2	16.90	17.00	-1	2,891	-0.03%
2018/10/26	9	16.75	0	0.00	16.80	9	2,871	0.31%
2018/10/25	5	17.65	0	0.00	17.55	5	2,496	0.20%
2018/10/24	2	18.35	0	0.00	18.30	2	2,467	0.08%
2018/10/23	12	18.59	0	0.00	18.35	12	2,419	0.50%
2018/10/22	6	19.00	0	0.00	18.95	6	2,392	0.25%
2018/10/19	0	0.00	1	18.85	19.10	-1	2,390	-0.04%
2018/10/18	1	19.25	2	19.60	19.25	-1	2,088	-0.05%
2018/10/17	2	19.63	1	19.65	19.75	1	2,092	0.05%
2018/10/16	3	20.15	4	20.40	20.15	-1	2,135	-0.05%
2018/10/15	5	20.11	0	0.00	20.15	5	2,144	0.23%
2018/10/11	4	21.10	2	21.60	20.70	2	2,114	0.09%
2018/10/09	0	0.00	1	22.90	22.75	-1	2,001	-0.05%
2018/10/08	0	0.00	2	22.70	22.65	-2	1,955	-0.10%
2018/10/05	1	23.05	9	22.66	22.65	-8	1,941	-0.41%
2018/10/04	13	23.14	8	23.06	23.55	5	1,857	0.27%
2018/10/03	16	22.75	15	22.89	22.95	1	1,753	0.06%
2018/10/01	0	0.00	1	21.85	22.05	-1	1,711	-0.06%
2018/09/28	0	0.00	3	21.67	21.75	-3	1,719	-0.17%
2018/09/27	0	0.00	1	21.90	21.65	-1	1,744	-0.06%
2018/09/21	1	21.75	0	0.00	21.75	1	1,908	0.05%
2018/09/17	2	22.50	0	0.00	22.40	2	1,946	0.10%
2018/09/14	8	22.51	5	22.50	22.25	3	1,927	0.16%
2018/09/11	0	0.00	1	21.20	21.25	-1	1,891	-0.05%
2018/09/05	9	22.42	9	22.72	22.30	0	1,900	0.00%
2018/09/04	1	22.25	0	0.00	22.45	1	1,867	0.05%
2018/09/03	6	22.48	8	22.95	22.40	-2	1,941	-0.10%
2018/08/30	10	22.10	0	0.00	22.05	10	1,971	0.51%
2018/08/29	0	0.00	12	22.50	22.30	-12	2,036	-0.59%
2018/08/17	0	0.00	1	20.60	20.55	-1	2,289	-0.04%
2018/08/15	3	20.93	0	0.00	20.70	3	2,314	0.13%
2018/08/14	1	21.05	0	0.00	21.30	1	2,311	0.04%
2018/08/13	0	0.00	3	21.60	21.40	-3	2,333	-0.13%
2018/08/01	1	22.55	0	0.00	22.60	1	2,491	0.04%
2018/07/31	0	0.00	18	22.59	22.35	-18	2,487	-0.72%
2018/07/27	0	0.00	1	22.50	22.50	-1	2,474	-0.04%
2018/07/23	0	0.00	4	22.08	21.65	-4	2,373	-0.17%
2018/07/18	2	21.15	0	21.10	21.15	2	2,281	0.09%
2018/07/13	0	0.00	2	21.63	21.55	-2	2,245	-0.09%
2018/07/11	0	0.00	2	21.30	21.25	-2	2,331	-0.09%
2018/07/10	2	21.45	0	0.00	21.35	2	2,376	0.08%
2018/07/06	0	0.00	1	21.45	21.50	-1	2,321	-0.04%
2018/07/05	0	0.00	3	21.80	21.60	-3	2,321	-0.13%
2018/07/04	0	0.00	5	21.88	21.70	-5	2,303	-0.22%
2018/06/26	1	22.50	0	0.00	22.45	1	2,163	0.05%
2018/06/25	0	0.00	3	22.65	22.80	-3	2,159	-0.14%
2018/06/13	1	21.90	0	0.00	22.00	1	2,147	0.05%
2018/06/12	2	22.35	1	22.20	22.25	1	2,152	0.05%
2018/06/08	2	22.83	2	22.90	22.75	0	2,111	0.00%
2018/06/06	2	22.45	33	23.28	23.05	-31	2,064	-1.50%
2018/06/05	0	0.00	1	22.45	22.35	-1	1,998	-0.05%
2018/06/01	1	21.80	5	22.04	22.10	-4	1,952	-0.20%
2018/05/30	1	20.90	0	0.00	21.05	1	1,884	0.05%
2018/05/29	0	0.00	3	20.85	20.85	-3	1,891	-0.16%
2018/05/28	2	21.70	0	0.00	21.55	2	1,878	0.11%
2018/05/25	8	21.99	0	0.00	22.00	8	1,843	0.43%
2018/05/24	4	21.59	5	21.65	21.75	-1	1,805	-0.06%
2018/05/23	1	21.45	0	0.00	21.50	1	1,793	0.06%
2018/05/22	2	21.30	0	0.00	21.45	2	1,767	0.11%
2018/05/21	10	21.28	11	21.43	21.50	-1	1,755	-0.06%
2018/05/11	0	0.00	1	19.65	19.80	-1	1,792	-0.06%
2018/05/09	2	18.45	0	0.00	18.70	2	1,711	0.12%
2018/04/24	1	19.05	1	19.05	19.00	0	2,103	0.00%
2018/04/23	1	19.35	0	0.00	19.35	1	2,222	0.04%
2018/04/17	3	19.53	0	0.00	19.45	3	2,719	0.11%
2018/04/16	3	20.03	0	0.00	20.10	3	2,727	0.11%
2018/04/13	0	0.00	8	20.65	20.70	-8	2,720	-0.29%
2018/04/09	10	21.25	12	21.10	21.10	-2	2,984	-0.07%
2018/03/31	0	21.00	0	0.00	20.75	0	3,240	0.00%
2018/03/30	5	20.70	5	20.67	20.55	0	3,332	0.00%
2018/03/28	6	20.85	0	0.00	20.90	6	3,452	0.17%
2018/03/27	1	20.55	0	0.00	20.55	1	3,438	0.03%
2018/03/21	5	21.90	0	0.00	21.50	5	3,381	0.15%
2018/03/20	5	21.50	10	21.62	21.65	-5	3,359	-0.15%
2018/03/19	5	21.50	0	0.00	21.15	5	3,348	0.15%
2018/03/16	0	0.00	1	20.90	20.90	-1	3,325	-0.03%
2018/03/14	1	22.20	1	21.50	21.50	0	3,265	0.00%
2018/03/12	1	21.40	1	21.40	21.40	0	3,217	0.00%
2018/03/06	0	0.00	1	20.55	20.55	-1	3,300	-0.03%
2018/03/05	1	20.75	0	0.00	20.65	1	3,305	0.03%
2018/03/02	0	0.00	1	21.20	21.05	-1	3,314	-0.03%
2018/03/01	5	21.20	0	0.00	21.60	5	3,366	0.15%
2018/02/26	0	0.00	2	21.10	21.15	-2	3,325	-0.06%
2018/02/21	0	0.00	1	21.05	21.25	-1	3,444	-0.03%
2018/02/12	1	20.55	0	0.00	20.40	1	3,432	0.03%
2018/02/09	0	0.00	9	20.35	20.60	-9	3,459	-0.26%
2018/02/08	1	21.05	0	0.00	20.80	1	3,436	0.03%
2018/02/06	16	19.84	14	20.30	20.05	2	3,411	0.06%
2018/02/05	0	0.00	1	22.00	21.95	-1	3,357	-0.03%
2018/01/31	0	0.00	2	21.85	22.35	-2	3,331	-0.06%
2018/01/30	2	21.88	2	21.90	22.00	0	3,329	0.00%
2018/01/29	1	22.55	4	22.95	22.50	-3	3,250	-0.09%
2018/01/26	13	22.66	0	0.00	22.75	13	3,283	0.40%
2018/01/25	19	22.99	0	0.00	22.90	19	3,301	0.58%
2018/01/23	0	0.00	20	23.50	23.15	-20	3,334	-0.60%
2018/01/22	21.1	22.70	0	0.00	22.65	21.1	3,294	0.64%
2018/01/19	8	22.65	5	22.79	23.20	3	3,279	0.09%
2018/01/18	12	23.13	3	23.73	23.00	9	3,253	0.28%
2018/01/17	25	23.74	24	24.07	23.80	1	3,185	0.03%
2018/01/16	0	0.00	3	23.50	23.75	-3	3,049	-0.10%
2018/01/15	51	22.65	18	23.29	22.45	33	2,889	1.14%
2018/01/12	0	0.00	27	22.71	22.80	-27	2,644	-1.02%
2018/01/10	1	21.90	11	21.99	22.00	-10	2,497	-0.40%
2018/01/09	12	21.35	2	21.35	21.35	10	2,444	0.41%
2018/01/08	1	21.75	1	22.30	21.45	0	2,474	0.00%
2018/01/03	4	21.90	54	22.04	21.85	-50	2,314	-2.16%
2018/01/02	52	21.80	17	21.60	21.70	35	2,187	1.60%