台灣高鐵 (2633)-新光-桃園券商分點個股進出

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

台灣高鐵

(2633)

可現股當沖

股價
30.05
漲跌
▲0.15
漲幅
+0.50%
成交量
3,145張
產業
上市航運類股
904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

台灣高鐵 (2633)籌碼相關－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/05/02	0	0.00	2	30.05	30.05	-2	3,534	-0.06%
2024/04/29	2	29.95	8	30.01	30.05	-6	3,473	-0.17%
2024/04/26	1	29.80	12	29.87	29.95	-11	3,451	-0.32%
2024/04/24	0	0.00	2	29.90	29.85	-2	3,461	-0.06%
2024/04/22	0	0.00	27	29.66	29.95	-27	3,554	-0.76%
2024/04/19	27.1	29.38	4	29.30	29.30	23.1	3,489	0.66%
2024/04/18	1	29.65	1	29.70	29.60	0	3,378	0.00%
2024/04/17	7	29.54	1	29.60	29.60	6	3,350	0.18%
2024/04/16	18	29.71	0	0.00	29.55	18	3,313	0.54%
2024/04/15	3	30.00	0	0.00	30.00	3	3,219	0.09%
2024/04/12	9	30.00	1	30.05	30.15	8	3,206	0.25%
2024/04/11	2	30.05	0	0.00	30.15	2	3,224	0.06%
2024/04/10	4	30.15	1	30.15	30.15	3	3,216	0.09%
2024/04/09	0	0.00	1	30.05	30.10	-1	3,224	-0.03%
2024/04/03	0	30.00	0	0.00	29.95	0	3,240	0.00%
2024/04/02	1	30.10	0.2	30.15	30.15	0.8	3,267	0.02%
2024/04/01	0	0.00	2	30.20	30.20	-2	3,275	-0.06%
2024/03/29	0	0.00	3	30.18	30.10	-3	3,279	-0.09%
2024/03/28	0	0.00	1	30.25	30.15	-1	3,256	-0.03%
2024/03/27	0	0.00	0	30.10	30.00	0	3,220	0.00%
2024/03/26	2	30.00	0	0.00	30.00	2	3,201	0.06%
2024/03/25	0	0.00	1.5	30.23	30.10	-1.5	3,182	-0.05%
2024/03/22	1	29.90	0	0.00	29.95	1	3,154	0.03%
2024/03/21	0	0.00	1	30.00	29.95	-1	3,144	-0.03%
2024/03/20	0.2	29.90	0	0.00	29.75	0.2	3,177	0.01%
2024/03/15	22	29.75	15	29.96	30.35	7	3,112	0.22%
2024/03/14	0	30.00	0.5	30.08	30.10	-0.5	2,930	-0.02%
2024/03/13	0	0.00	1	30.10	30.15	-1	2,907	-0.03%
2024/03/12	1	29.95	0	0.00	30.05	1	2,842	0.04%
2024/03/08	0	0.00	1	29.85	29.90	-1	2,815	-0.04%
2024/03/06	2	29.70	0	0.00	29.70	2	2,766	0.07%
2024/03/05	1	29.70	0	0.00	29.70	1	2,826	0.04%
2024/03/04	2.1	29.75	1	29.80	29.80	1.1	2,859	0.04%
2024/03/01	0	0.00	3	29.95	29.90	-3	2,870	-0.10%
2024/02/27	1.4	29.45	0	0.00	29.50	1.4	2,689	0.05%
2024/02/23	3	29.45	0	0.00	29.40	3	2,687	0.11%
2024/02/22	5	29.40	0	0.00	29.35	5	2,713	0.19%
2024/02/21	1	29.50	11	29.52	29.45	-10	2,677	-0.37%
2024/02/20	3	29.37	0	0.00	29.35	3	2,686	0.11%
2024/02/19	1	29.45	0	0.00	29.50	1	2,694	0.04%
2024/02/16	1.1	29.45	0	0.00	29.45	1.1	2,726	0.04%
2024/02/15	14	29.53	0	0.00	29.35	14	2,717	0.52%
2024/02/02	2	29.65	0	0.00	29.85	2	2,619	0.08%
2024/01/31	5	29.55	0	0.00	29.55	5	2,660	0.19%
2024/01/30	4	29.65	0	0.00	29.70	4	2,649	0.15%
2024/01/26	0	29.70	0	0.00	29.85	0	2,691	0.00%
2024/01/25	5	29.59	0	0.00	29.60	5	2,710	0.18%
2024/01/24	5	29.66	0	0.00	29.75	5	2,697	0.19%
2024/01/23	10	29.72	0	0.00	29.80	10	2,721	0.37%
2024/01/22	10.2	29.57	0	0.00	29.70	10.2	2,807	0.36%
2024/01/19	2	29.48	0	0.00	29.70	2	2,868	0.07%
2024/01/18	13	29.35	0	0.00	29.35	13	2,973	0.44%
2024/01/17	27	29.46	5	29.45	29.30	22	2,977	0.74%
2024/01/16	14	29.93	0	0.00	29.85	14	2,909	0.48%
2024/01/15	0	0.00	1	30.15	30.10	-1	2,902	-0.03%
2024/01/12	3	30.00	0	0.00	30.25	3	2,969	0.10%
2024/01/11	1	30.05	0.3	30.15	30.05	0.7	2,994	0.02%
2024/01/10	5	30.00	2	30.08	30.10	3	3,018	0.10%
2024/01/09	9	30.10	2.2	30.10	30.05	6.8	3,037	0.22%
2024/01/08	7	30.16	0	0.00	30.20	7	3,053	0.23%
2024/01/05	7	30.00	31	30.12	30.15	-24	3,060	-0.78%
2024/01/04	1	30.40	7	30.35	30.35	-6	3,048	-0.20%
2024/01/03	12	30.36	0	0.00	30.40	12	3,105	0.39%
2024/01/02	2	30.60	0	0.00	30.80	2	3,088	0.06%
2023/12/28	1	30.50	1	30.60	30.65	0	3,101	0.00%
2023/12/25	1	30.20	0.1	30.30	30.35	0.9	3,063	0.03%
2023/12/22	1	30.10	0	0.00	30.15	1	3,060	0.03%
2023/12/21	3	30.20	0	0.00	30.20	3	3,055	0.10%
2023/12/20	0	0.00	3	30.23	30.30	-3	3,053	-0.10%
2023/12/19	3	30.13	0	0.00	30.15	3	3,049	0.10%
2023/12/18	0	0.00	4	30.35	30.15	-4	3,105	-0.13%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/14	25.1	30.54	0	0.00	30.40	25.1	3,068	0.82%
2023/12/13	1.1	30.40	5	30.40	30.40	-4	3,054	-0.13%
2023/12/12	0	30.40	5	30.58	30.60	-5	3,255	-0.15%
2023/12/11	0.1	30.40	7	30.41	30.45	-6.9	3,327	-0.21%
2023/12/08	0	0.00	1	30.20	30.20	-1	3,341	-0.03%
2023/12/06	6	30.15	0.4	30.25	30.10	5.6	3,347	0.17%
2023/12/05	5	30.00	0	0.00	30.15	5	3,348	0.15%
2023/12/04	1.1	30.05	0	0.00	30.00	1.1	3,339	0.03%
2023/12/01	4.1	29.95	0	0.00	29.95	4.1	3,340	0.12%
2023/11/30	0.5	30.00	4	30.05	30.10	-3.5	3,435	-0.10%
2023/11/29	9.2	29.90	0	0.00	29.85	9.2	3,341	0.27%
2023/11/28	0.1	30.15	2	30.15	30.15	-1.9	3,297	-0.06%
2023/11/27	10.6	29.94	1	29.90	29.85	9.6	3,346	0.29%
2023/11/24	3	30.00	0	0.00	29.90	3	3,334	0.09%
2023/11/21	0	0.00	2	30.40	30.40	-2	3,343	-0.06%
2023/11/20	0	0.00	1	30.35	30.30	-1	3,301	-0.03%
2023/11/17	0	0.00	2	30.35	30.30	-2	3,289	-0.06%
2023/11/16	0	0.00	17	30.19	30.30	-17	3,254	-0.52%
2023/11/15	1	30.00	2	30.00	30.15	-1	3,240	-0.03%
2023/11/13	5	29.95	0.5	30.00	30.00	4.5	3,223	0.14%
2023/11/10	1	29.90	0	0.00	29.90	1	3,229	0.03%
2023/11/09	1	30.00	2	29.95	29.85	-1	3,244	-0.03%
2023/11/07	1	30.10	0	0.00	30.25	1	3,267	0.03%
2023/11/06	1	30.10	14	30.25	30.15	-13	3,295	-0.39%
2023/11/03	0	0.00	2	29.83	29.90	-2	3,264	-0.06%
2023/10/31	1	29.40	0	0.00	29.40	1	3,350	0.03%
2023/10/30	7.1	29.19	0	0.00	29.60	7.1	3,424	0.21%
2023/10/27	3	29.25	0	0.00	29.25	3	3,355	0.09%
2023/10/26	7	29.19	8	29.41	29.15	-1	3,287	-0.03%
2023/10/25	3	29.63	0	0.00	29.65	3	3,193	0.09%
2023/10/24	0	0.00	1	29.45	29.40	-1	3,171	-0.03%
2023/10/23	4	29.55	2	29.50	29.50	2	3,143	0.06%
2023/10/20	12	29.76	1	29.80	29.60	11	3,131	0.35%
2023/10/19	13	30.05	0	0.00	30.05	13	3,081	0.42%
2023/10/18	0	0.00	2	30.20	30.20	-2	3,075	-0.07%
2023/10/17	0	0.00	0.2	30.30	30.35	-0.2	3,067	-0.01%
2023/10/16	0	0.00	2	30.23	30.30	-2	3,084	-0.06%
2023/10/13	1.1	30.40	0	0.00	30.40	1.1	3,125	0.04%
2023/10/12	2	30.08	1.2	30.30	30.45	0.8	3,158	0.03%
2023/10/11	1	30.15	0	0.00	30.30	1	3,146	0.03%
2023/10/06	1	30.00	0	0.00	30.00	1	3,160	0.03%
2023/10/04	17	29.85	0	0.00	29.85	17	3,229	0.53%
2023/10/03	5	30.09	0	0.00	30.05	5	3,253	0.15%
2023/10/02	16	30.18	2	30.25	30.30	14	3,350	0.42%
2023/09/28	2	30.00	0	30.10	29.95	2	3,441	0.06%
2023/09/27	9	29.87	0	0.00	29.90	9	3,463	0.26%
2023/09/26	0	30.00	1	30.10	30.10	-1	3,486	-0.03%
2023/09/22	1	30.00	0	0.00	30.10	1	3,581	0.03%
2023/09/21	5.1	29.89	0	0.00	29.85	5.1	3,596	0.14%
2023/09/20	4	30.26	0	0.00	30.15	4	3,577	0.11%
2023/09/19	15.1	30.31	1	30.30	30.20	14.1	3,584	0.39%
2023/09/18	1	30.75	1	30.80	30.55	0	3,576	0.00%
2023/09/15	0	0.00	15.1	30.91	30.80	-15.1	3,581	-0.42%
2023/09/14	19	30.27	1.8	30.50	30.55	17.2	3,402	0.51%
2023/09/13	0	0.00	2	30.23	30.25	-2	3,336	-0.06%
2023/09/12	1	29.85	0	0.00	29.90	1	3,339	0.03%
2023/09/11	1	29.80	0	0.00	29.80	1	3,355	0.03%
2023/09/08	11.2	29.50	0	0.00	29.45	11.2	3,406	0.33%
2023/09/07	1	29.60	12	29.60	29.60	-11	3,424	-0.32%
2023/09/06	9	29.65	2	29.65	29.55	7	3,467	0.20%
2023/09/05	10.2	29.50	1	29.40	29.75	9.2	3,470	0.27%
2023/09/04	0	0.00	1	29.90	29.80	-1	3,419	-0.03%
2023/09/01	10	29.86	0	0.00	29.95	10	3,435	0.29%
2023/08/31	21	29.80	2	29.93	29.75	19	3,461	0.55%
2023/08/30	1	29.90	0	29.85	29.90	1	3,408	0.03%
2023/08/28	11.5	29.61	0	0.00	29.50	11.5	3,485	0.33%
2023/08/25	0.1	30.04	4	30.05	29.85	-4	3,678	-0.11%
2023/08/23	2	29.45	0	0.00	29.45	2	3,763	0.05%
2023/08/22	0	0.00	2	29.35	29.40	-2	3,836	-0.05%
2023/08/18	1	29.40	0	0.00	29.35	1	3,930	0.03%
2023/08/17	8.2	29.20	0	0.00	29.15	8.2	4,006	0.21%
2023/08/16	1	29.20	0	0.00	29.15	1	4,051	0.02%
2023/08/15	1.1	29.27	0	0.00	29.20	1.1	4,134	0.03%
2023/08/14	1.5	29.40	0	0.00	29.25	1.5	4,345	0.03%
2023/08/10	5.1	29.72	0	0.00	29.70	5.1	4,863	0.11%
2023/08/09	10	29.90	8	29.98	29.90	2	5,045	0.04%
2023/08/08	1.1	30.00	0	0.00	29.95	1.1	5,046	0.02%
2023/08/07	1	29.71	0	0.00	29.90	1	5,030	0.02%
2023/08/04	14.1	29.88	3	29.95	29.80	11.1	5,035	0.22%
2023/08/02	4	29.99	0	0.00	29.95	4	4,979	0.08%
2023/07/31	1	30.15	0	0.00	30.15	1	4,910	0.02%
2023/07/25	2.7	30.16	0.2	30.25	30.05	2.5	4,970	0.05%
2023/07/24	1	30.05	20	30.10	30.05	-19	4,952	-0.38%
2023/07/21	3.1	30.32	0	0.00	30.20	3.1	4,954	0.06%
2023/07/20	1	30.45	0	0.00	30.50	1	4,982	0.02%
2023/07/19	21	30.49	0	0.00	30.25	21	4,985	0.42%
2023/07/18	3.3	30.15	0	0.00	30.25	3.3	4,982	0.07%
2023/07/17	0.5	30.20	7	30.10	30.15	-6.5	4,948	-0.13%
2023/07/14	1	30.25	3	30.33	30.25	-2	4,967	-0.04%
2023/07/13	6.7	30.49	0	0.00	30.25	6.7	4,957	0.13%
2023/07/12	5.2	30.86	0	0.00	30.80	5.2	4,956	0.10%
2023/07/11	5	31.02	10	30.90	31.20	-5	4,949	-0.10%
2023/07/10	14	31.16	2	31.25	31.20	12	5,036	0.24%
2023/07/07	2.5	31.21	0	0.00	31.05	2.5	5,016	0.05%
2023/07/06	15	31.81	42	31.99	31.55	-27	4,966	-0.54%
2023/07/04	3	32.25	1	32.45	32.25	2	4,854	0.04%
2023/06/29	0	0.00	4	32.20	32.10	-4	4,832	-0.08%
2023/06/28	4	32.10	4	32.08	32.15	0	4,837	0.00%
2023/06/27	2	32.30	0	0.00	32.25	2	4,796	0.04%
2023/06/21	0	0.00	6	32.55	32.60	-6	4,828	-0.12%
2023/06/20	1	32.35	0	0.00	32.40	1	4,859	0.02%
2023/06/19	5	32.39	0	0.00	32.35	5	4,868	0.10%
2023/06/16	1	32.45	0	0.00	32.45	1	4,855	0.02%
2023/06/15	7	32.36	0	0.00	32.50	7	4,829	0.14%
2023/06/14	9	32.42	32	32.40	32.35	-23	4,924	-0.47%
2023/06/13	0	0.00	2	32.53	32.60	-2	4,904	-0.04%
2023/06/12	4	32.48	0	0.00	32.50	4	4,936	0.08%
2023/06/08	1	32.60	0	0.00	32.70	1	4,955	0.02%
2023/06/07	0.1	32.95	2	32.98	33.00	-1.9	5,038	-0.04%
2023/06/06	1	32.90	1	33.00	33.00	0	5,064	0.00%
2023/06/05	0	0.00	0.1	33.05	32.80	-0.1	5,112	0.00%
2023/06/02	4	32.86	3.1	32.93	33.00	1	5,175	0.02%
2023/06/01	3	32.45	3.1	32.60	32.65	-0.1	5,288	0.00%
2023/05/31	2	32.45	3	32.68	32.55	-1	5,290	-0.02%
2023/05/30	1	32.70	2	32.80	32.75	-1	5,108	-0.02%
2023/05/29	6	32.42	5	32.40	32.40	1	5,129	0.02%
2023/05/26	4	32.68	1	32.70	32.60	3	5,127	0.06%
2023/05/25	3	32.92	1	32.90	32.90	2	5,117	0.04%
2023/05/24	3.4	33.09	2.1	33.15	33.20	1.3	5,080	0.02%
2023/05/23	2	33.30	13	33.07	33.30	-11	5,021	-0.22%
2023/05/22	1	32.90	1.3	32.94	32.95	-0.3	4,966	-0.01%
2023/05/19	3	32.55	0	0.00	32.60	3	4,902	0.06%
2023/05/18	4.1	33.09	5	33.41	32.70	-0.9	4,814	-0.02%
2023/05/17	9	33.15	20	32.77	33.30	-11	4,601	-0.24%
2023/05/16	14	32.19	10.7	32.29	32.25	3.3	4,258	0.08%
2023/05/15	1	31.50	13.5	31.70	31.80	-12.5	4,032	-0.31%
2023/05/12	1.1	30.90	0	0.00	30.90	1.1	3,819	0.03%
2023/05/11	1	30.75	0	0.00	30.75	1	3,818	0.03%
2023/05/10	3	30.87	3	30.87	30.95	0	3,817	0.00%
2023/05/09	0	0.00	3	31.12	31.15	-3	3,819	-0.08%
2023/05/08	2	31.18	10	31.15	31.25	-8	3,838	-0.21%
2023/05/05	3	31.05	0	0.00	31.00	3	3,838	0.08%
2023/05/04	8	31.18	6	31.10	31.20	2	3,881	0.05%
2023/05/03	0	0.00	2.5	31.07	30.90	-2.5	3,901	-0.06%
2023/05/02	0	0.00	3	31.10	31.20	-3	3,976	-0.08%
2023/04/28	0	0.00	4	30.86	31.05	-4	4,043	-0.10%
2023/04/27	0	0.00	1	30.85	30.85	-1	4,047	-0.02%
2023/04/26	0	30.70	1	30.85	30.85	-1	4,057	-0.02%
2023/04/25	0.5	30.80	5	30.76	30.75	-4.5	4,088	-0.11%
2023/04/24	0	0.00	2	31.00	30.95	-2	4,096	-0.05%
2023/04/21	0	0.00	0	30.75	30.85	0	4,119	0.00%
2023/04/20	3.1	30.58	1	30.60	30.65	2.1	4,119	0.05%
2023/04/19	8.2	30.70	8	31.09	30.75	0.2	4,138	0.00%
2023/04/18	1	31.15	31.4	31.07	31.10	-30.4	4,123	-0.74%
2023/04/17	2.5	31.09	4	31.09	31.15	-1.5	4,101	-0.04%
2023/04/14	12	30.91	1	30.90	30.90	11	4,034	0.27%
2023/04/13	8	30.87	5.6	30.84	30.90	2.4	4,011	0.06%
2023/04/12	0	0.00	2	30.40	30.50	-2	3,876	-0.05%
2023/04/11	0	0.00	11	30.31	30.40	-11	3,856	-0.29%
2023/04/10	2	30.15	0	0.00	30.15	2	3,798	0.05%
2023/04/07	0	0.00	1	30.20	30.15	-1	3,806	-0.03%
2023/04/06	2	30.25	0.1	30.30	30.20	1.9	3,799	0.05%
2023/03/31	2	30.20	3	30.18	30.25	-1	3,790	-0.03%
2023/03/30	5	30.20	6	30.06	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	2	30.00	30.00	-2	3,786	-0.05%
2023/03/28	2	29.93	0.5	30.00	29.90	1.5	3,785	0.04%
2023/03/27	0	0.00	10	30.05	30.00	-10	3,851	-0.26%
2023/03/24	2	29.85	0	0.00	30.05	2	3,939	0.05%
2023/03/21	0	0.00	0.2	29.70	29.60	-0.2	4,074	0.00%
2023/03/20	0	0.00	2	29.60	29.50	-2	4,093	-0.05%
2023/03/17	3	29.28	2	29.30	29.40	1	4,116	0.02%
2023/03/16	3.1	29.18	0	0.00	29.20	3.1	4,021	0.08%
2023/03/15	2	29.58	2	29.53	29.50	0	4,017	0.00%
2023/03/14	2	29.58	9	29.52	29.60	-7	3,989	-0.18%
2023/03/13	1	29.65	23	29.88	29.95	-22	3,978	-0.55%
2023/03/10	18.1	29.98	17	29.88	29.90	1.1	3,968	0.03%
2023/03/09	0	0.00	11	30.40	30.35	-11	3,903	-0.28%
2023/03/08	0	0.00	6	30.42	30.50	-6	3,970	-0.15%
2023/03/07	13	30.38	6.1	30.27	30.35	7	3,919	0.18%
2023/03/06	18	30.06	9	29.82	30.05	9	3,871	0.23%
2023/03/03	1	29.40	0	0.00	29.45	1	3,761	0.03%
2023/03/02	1.1	29.17	1	29.30	29.35	0.1	3,760	0.00%
2023/03/01	7	29.39	3	29.40	29.30	4	3,740	0.11%
2023/02/24	1.1	29.45	2	29.43	29.40	-0.9	3,679	-0.02%
2023/02/23	0	0.00	1	29.30	29.25	-1	3,633	-0.03%
2023/02/22	2	29.15	5	29.15	29.20	-3	3,596	-0.08%
2023/02/21	1	29.25	0.1	29.25	29.25	1	3,602	0.03%
2023/02/20	1	29.30	0	29.34	29.30	1	3,659	0.03%
2023/02/17	1	29.00	1	29.00	29.05	0	3,672	0.00%
2023/02/16	1.2	29.02	0	0.00	29.00	1.2	3,748	0.03%
2023/02/14	0	0.00	13.1	29.10	29.00	-13.1	3,792	-0.34%
2023/02/10	1.1	28.81	3	28.82	28.90	-1.9	3,810	-0.05%
2023/02/09	2	28.93	0	0.00	28.90	2	3,801	0.05%
2023/02/08	0	0.00	1.1	29.01	28.95	-1.1	3,795	-0.03%
2023/02/07	3	28.95	1	29.05	28.90	2	3,793	0.05%
2023/02/06	7	29.26	6	29.21	29.10	1	3,752	0.03%
2023/02/03	1	29.30	0	29.35	29.35	1	3,728	0.03%
2023/02/02	9	29.33	0	29.30	29.20	9	3,717	0.24%
2023/02/01	0	0.00	17	29.27	29.35	-17	3,665	-0.46%
2023/01/31	1	29.00	1	29.10	29.20	0	3,621	0.00%
2023/01/30	1	29.00	43	29.11	29.20	-42	3,560	-1.18%
2023/01/13	0	0.00	4	28.83	28.80	-4	3,434	-0.12%
2023/01/12	7.1	28.71	0	0.00	28.65	7.1	3,432	0.21%
2023/01/11	12	29.06	10	29.25	28.90	2	3,418	0.06%
2023/01/10	0.2	29.20	1	29.15	29.30	-0.8	3,432	-0.02%
2023/01/09	5	29.20	3	29.23	29.20	2	3,422	0.06%
2023/01/06	3	29.02	1	29.00	29.00	2	3,411	0.06%
2023/01/05	0.1	28.90	0	0.00	28.85	0.1	3,416	0.00%
2023/01/04	0	0.00	5	28.90	28.85	-5	3,409	-0.15%
2023/01/03	6.1	28.49	3	28.75	28.80	3.1	3,430	0.09%
2022/12/30	0	0.00	0	28.80	28.75	0	3,427	0.00%
2022/12/29	6	28.63	0	28.90	28.60	6	3,451	0.17%
2022/12/28	1	28.80	0	0.00	28.95	1	3,455	0.03%
2022/12/26	1	28.90	0	0.00	29.00	1	3,491	0.03%
2022/12/23	1.1	28.63	0	0.00	28.75	1.1	3,557	0.03%
2022/12/21	2	28.68	1	28.75	28.75	1	3,619	0.03%
2022/12/20	3	28.93	10	29.00	28.70	-7	3,599	-0.19%
2022/12/19	7	29.06	0	29.10	29.05	7	3,608	0.19%
2022/12/16	10	28.85	0	0.00	29.45	10	3,553	0.28%
2022/12/15	1.1	29.09	2.1	28.95	29.15	-1	3,477	-0.03%
2022/12/14	3	28.95	1	28.80	28.95	2	3,395	0.06%
2022/12/13	2	28.38	0	0.00	28.45	2	3,325	0.06%
2022/12/12	1	28.45	0	0.00	28.60	1	3,296	0.03%
2022/12/07	3	28.28	0	0.00	28.30	3	3,382	0.09%
2022/12/06	5.1	28.45	3	28.65	28.30	2.1	3,387	0.06%
2022/12/05	3	28.75	0.1	28.80	28.65	2.9	3,377	0.09%
2022/12/02	4	28.60	0	0.00	28.60	4	3,343	0.12%
2022/11/30	2	28.40	0.2	28.95	28.95	1.8	3,289	0.05%
2022/11/28	2	28.10	1	28.05	28.05	1	3,149	0.03%
2022/11/25	1	28.30	11	28.41	28.55	-10	3,126	-0.32%
2022/11/24	9	28.17	7.1	28.31	28.35	1.9	3,110	0.06%
2022/11/23	11	27.95	0	0.00	28.00	11	3,102	0.35%
2022/11/22	0	28.05	0	0.00	27.95	0	3,121	0.00%
2022/11/21	1	27.90	0	0.00	27.90	1	3,138	0.03%
2022/11/18	1	28.00	6	28.11	28.00	-5	3,116	-0.16%
2022/11/17	0.1	28.20	0	28.25	28.25	0.1	3,106	0.00%
2022/11/16	0.1	28.25	0	0.00	28.20	0.1	3,105	0.00%
2022/11/15	0.1	28.45	5	28.45	28.60	-4.9	3,055	-0.16%
2022/11/14	2	28.60	17	28.34	28.60	-15	3,029	-0.50%
2022/11/09	1	28.00	1	28.10	28.20	0	2,910	0.00%
2022/11/08	0	0.00	2	28.00	28.05	-2	2,887	-0.07%
2022/11/04	2.2	27.46	0	0.00	27.80	2.2	2,881	0.08%
2022/11/01	1.2	27.89	0	0.00	27.85	1.2	2,895	0.04%
2022/10/28	1	27.80	2	27.98	27.80	-1	2,943	-0.03%
2022/10/27	0	0.00	8	27.95	27.95	-8	2,952	-0.27%
2022/10/20	1	27.05	0	0.00	27.40	1	2,974	0.03%
2022/10/19	5	27.75	0	0.00	27.55	5	2,947	0.17%
2022/10/18	6	27.76	0	0.00	28.15	6	2,920	0.21%
2022/10/17	1	27.31	6	27.35	27.35	-5	2,884	-0.17%
2022/10/14	0	0.00	0	27.90	27.80	0	2,902	0.00%
2022/10/13	7.1	28.08	0	0.00	27.60	7.1	2,913	0.24%
2022/10/12	3	28.23	0	0.00	28.40	3	2,906	0.10%
2022/10/11	5	28.20	0	0.00	28.40	5	2,957	0.17%
2022/10/04	1	28.45	1	28.45	28.55	0	3,260	0.00%
2022/09/30	2	28.13	4	28.33	28.50	-2	3,311	-0.06%
2022/09/29	4	28.00	0	0.00	28.25	4	3,301	0.12%
2022/09/28	8	28.06	0	0.00	28.00	8	3,310	0.24%
2022/09/27	0	0.00	7	28.39	28.50	-7	3,299	-0.21%
2022/09/26	3	28.02	2	27.85	27.90	1	3,288	0.03%
2022/09/23	1	28.40	0	0.00	28.35	1	3,270	0.03%
2022/09/22	8	28.54	0	0.00	28.50	8	3,303	0.24%
2022/09/21	6	28.95	6	28.70	28.80	0	3,324	0.00%
2022/09/20	0	0.00	2	28.80	28.95	-2	3,301	-0.06%
2022/09/19	1	28.60	0	0.00	28.60	1	3,307	0.03%
2022/09/16	1	28.60	0	0.00	29.15	1	3,333	0.03%
2022/09/15	1	28.80	0	0.00	28.75	1	3,241	0.03%
2022/09/14	1	28.80	1	28.75	28.90	0	3,218	0.00%
2022/09/13	1	29.00	1	28.95	29.20	0	3,195	0.00%
2022/09/12	0	28.90	8	28.94	29.00	-8	3,165	-0.25%
2022/09/08	0	0.00	2	28.35	28.60	-2	3,217	-0.06%
2022/09/07	5	28.30	0	0.00	28.45	5	3,213	0.16%
2022/09/05	1	28.45	4	28.43	28.40	-3	3,210	-0.09%
2022/09/02	2	28.50	0	0.00	28.50	2	3,238	0.06%
2022/08/31	0.1	28.95	5	29.16	29.20	-5	3,233	-0.15%
2022/08/29	9	28.50	36	28.52	28.55	-27	3,227	-0.84%
2022/08/26	3	28.70	2	28.95	28.95	1	3,219	0.03%
2022/08/25	0	0.00	5	28.75	28.75	-5	3,218	-0.16%
2022/08/24	6	28.78	0	0.00	28.85	6	3,221	0.19%
2022/08/22	6	28.95	0	0.00	29.00	6	3,447	0.17%
2022/08/19	0	0.00	4	28.95	29.20	-4	3,485	-0.11%
2022/08/18	0	0.00	2	28.85	29.05	-2	3,502	-0.06%
2022/08/17	1	28.90	1	29.00	28.85	0	3,523	0.00%
2022/08/15	0	0.00	1	28.90	28.90	-1	3,592	-0.03%
2022/08/11	1	28.90	1	28.85	28.95	0	3,650	0.00%
2022/08/10	1	28.80	1.1	28.85	28.70	-0.1	3,682	0.00%
2022/08/09	3	29.05	3	29.10	29.05	0	3,716	0.00%
2022/08/08	1	28.95	0	0.00	28.75	1	3,734	0.03%
2022/08/05	1	28.75	1	29.05	28.90	0	3,775	0.00%
2022/08/04	12	28.53	0	0.00	28.45	12	3,853	0.31%
2022/08/01	0	0.00	1	29.00	29.00	-1	3,926	-0.03%
2022/07/29	0	0.00	1	29.10	29.25	-1	3,954	-0.03%
2022/07/28	1	29.20	0	0.00	29.15	1	3,950	0.03%
2022/07/26	1	29.00	0	0.00	29.00	1	3,959	0.03%
2022/07/25	0	29.30	0	0.00	29.30	0	3,988	0.00%
2022/07/21	0	0.00	1	29.20	29.20	-1	4,054	-0.02%
2022/07/20	0	0.00	2	29.05	29.00	-2	4,029	-0.05%
2022/07/19	5	29.49	4	29.41	29.35	1	4,022	0.02%
2022/07/18	11	29.28	8	29.40	29.45	3	3,999	0.08%
2022/07/15	4	29.13	5	29.25	29.30	-1	3,957	-0.03%
2022/07/14	2	29.55	1	29.45	29.30	1	3,930	0.03%
2022/07/13	4	28.84	10	28.93	28.90	-6	3,759	-0.16%
2022/07/12	0.1	28.30	0	0.00	28.65	0.1	3,668	0.00%
2022/07/11	1	28.45	0	0.00	28.55	1	3,618	0.03%
2022/07/08	0	0.00	2	28.55	28.60	-2	3,620	-0.06%
2022/07/07	2	28.10	0	0.00	28.10	2	3,567	0.06%
2022/07/06	2	27.60	0	0.00	27.65	2	3,530	0.06%
2022/07/04	2	27.80	0	0.00	27.70	2	3,519	0.06%
2022/06/30	2	28.13	5	28.35	28.05	-3	3,563	-0.08%
2022/06/24	0	0.00	30.1	27.93	28.15	-30.1	3,491	-0.86%
2022/06/23	1	27.50	0	0.00	27.50	1	3,434	0.03%
2022/06/22	0	0.00	1	27.55	27.70	-1	3,415	-0.03%
2022/06/20	2	27.40	1	27.65	27.35	1	3,416	0.03%
2022/06/17	10	27.48	0.3	27.60	27.75	9.8	3,406	0.29%
2022/06/16	1	27.80	0	0.00	27.70	1	3,369	0.03%
2022/06/13	5.1	27.60	15	27.55	27.50	-9.9	3,501	-0.28%
2022/06/10	1	27.70	0	0.00	27.80	1	3,483	0.03%
2022/06/09	1.1	27.81	0	0.00	27.95	1.1	3,488	0.03%
2022/06/07	2	27.90	0	0.00	27.90	2	3,443	0.06%
2022/06/02	1	27.80	0	0.00	28.15	1	3,523	0.03%
2022/06/01	1	27.95	0	0.00	27.80	1	3,619	0.03%
2022/05/23	3	28.15	3.1	28.15	28.15	-0.1	3,614	0.00%
2022/05/19	10	27.15	0	0.00	27.55	10	3,589	0.28%
2022/05/16	0	0.00	1	27.10	27.10	-1	3,691	-0.03%
2022/05/13	0	0.00	10	26.70	26.75	-10	3,681	-0.27%
2022/05/12	13.2	26.48	4	26.30	26.30	9.2	3,646	0.25%
2022/05/11	3	27.00	0	0.00	26.95	3	3,534	0.08%
2022/05/10	1	27.30	9.2	27.20	27.15	-8.2	3,508	-0.23%
2022/05/09	3	27.37	1	27.30	27.25	2	3,507	0.06%
2022/05/06	6.3	27.70	0	0.00	27.70	6.3	3,499	0.18%
2022/05/05	1	27.95	0	0.00	28.00	1	3,529	0.03%
2022/05/04	1	27.95	0	0.00	27.95	1	3,547	0.03%
2022/05/03	5	27.94	0	28.05	27.85	5	3,652	0.14%
2022/04/29	0	0.00	3	28.00	28.00	-3	3,684	-0.08%
2022/04/28	11	28.00	1	28.00	28.05	10	3,737	0.27%
2022/04/27	16	28.00	0	0.00	28.00	16	3,740	0.43%
2022/04/26	1.1	28.11	0	0.00	28.25	1.1	3,831	0.03%
2022/04/25	10	28.18	0	0.00	28.20	10	3,857	0.26%
2022/04/22	10	28.40	0	0.00	28.55	10	3,853	0.26%
2022/04/21	1	28.50	0	0.00	28.45	1	3,843	0.03%
2022/04/20	5	28.40	2	28.40	28.55	3	3,846	0.08%
2022/04/19	2	28.35	0	0.00	28.30	2	3,828	0.05%
2022/04/18	3	28.25	0	0.00	28.20	3	3,836	0.08%
2022/04/15	3	28.37	0	0.00	28.40	3	3,838	0.08%
2022/04/14	3	28.58	0	0.00	28.65	3	3,841	0.08%
2022/04/13	7	28.45	2.1	28.55	28.65	4.9	3,838	0.13%
2022/04/12	15.1	28.20	0	0.00	28.35	15.1	3,810	0.40%
2022/04/11	4	28.38	3	28.23	28.30	1	3,797	0.03%
2022/04/01	1	28.65	0	0.00	28.65	1	3,728	0.03%
2022/03/30	3	28.95	1	29.05	29.10	2	3,725	0.05%
2022/03/29	0.1	28.80	0	0.00	28.90	0.1	3,695	0.00%
2022/03/28	2.5	28.68	0	0.00	28.75	2.5	3,699	0.07%
2022/03/25	1	28.85	0	0.00	28.80	1	3,696	0.03%
2022/03/24	1	29.00	2	29.00	29.00	-1	3,703	-0.03%
2022/03/22	0	0.00	2.2	29.14	29.20	-2.2	3,850	-0.06%
2022/03/21	2	29.15	0	0.00	29.10	2	3,894	0.05%
2022/03/17	0	0.00	9	28.97	28.90	-9	3,868	-0.23%
2022/03/15	1	28.30	0	0.00	28.45	1	3,883	0.03%
2022/03/14	0	28.60	2	28.50	28.70	-2	3,899	-0.05%
2022/03/11	1	28.50	0	0.00	28.40	1	3,919	0.03%
2022/03/10	1	28.50	2	28.60	28.65	-1	3,951	-0.03%
2022/03/09	7	28.26	0	0.00	28.20	7	3,972	0.18%
2022/03/08	4	28.15	1	28.10	28.05	3	4,013	0.07%
2022/03/07	4.3	28.63	0	0.00	28.50	4.3	3,964	0.11%
2022/03/03	4	29.29	1	29.35	29.35	3	4,174	0.07%
2022/03/02	0	0.00	2	29.40	29.55	-2	4,289	-0.05%
2022/02/25	0	0.00	21	29.00	29.55	-21	4,548	-0.46%
2022/02/24	2	28.95	0	0.00	29.00	2	4,470	0.04%
2022/02/22	1	29.00	0	0.00	29.20	1	4,574	0.02%
2022/02/18	4	29.50	0	0.00	29.45	4	4,726	0.08%
2022/02/17	1.1	29.49	7	29.49	29.50	-5.9	4,710	-0.13%
2022/02/16	1	29.05	0	0.00	29.05	1	4,603	0.02%
2022/02/14	0	28.95	8	28.94	29.00	-8	4,605	-0.17%
2022/02/11	0	29.10	0	0.00	29.15	0	4,616	0.00%
2022/02/10	1	29.10	5	29.00	29.20	-4	4,715	-0.08%
2022/02/09	0	0.00	4	28.93	29.15	-4	4,741	-0.08%
2022/02/07	4	28.45	0	0.00	28.40	4	4,703	0.09%
2022/01/26	4	28.23	0	0.00	28.45	4	4,655	0.09%
2022/01/25	5.1	28.11	0	0.00	28.15	5.1	4,681	0.11%
2022/01/24	3.3	28.36	2	28.40	28.45	1.3	4,593	0.03%
2022/01/21	10.6	28.54	0	0.00	28.55	10.6	4,594	0.23%
2022/01/20	5	28.80	0	0.00	28.85	5	4,513	0.11%
2022/01/19	10	28.87	0	0.00	28.80	10	4,486	0.22%
2022/01/18	5	29.05	0	0.00	29.15	5	4,364	0.11%
2022/01/17	1	29.15	0	0.00	29.10	1	4,323	0.02%
2022/01/14	0	0.00	5	29.22	29.25	-5	4,292	-0.12%
2022/01/13	1	29.30	5	29.45	29.45	-4	4,297	-0.09%
2022/01/12	1	29.25	0	0.00	29.35	1	4,298	0.02%
2022/01/11	1	29.25	2	29.35	29.35	-1	4,340	-0.02%
2022/01/10	1	29.25	0.1	29.30	29.20	0.9	4,374	0.02%
2022/01/06	0	0.00	5	29.35	29.40	-5	4,408	-0.11%
2022/01/05	0	0.00	14	29.45	29.30	-14	4,417	-0.32%
2022/01/04	0	0.00	7	29.36	29.35	-7	4,457	-0.16%
2022/01/03	0.1	29.40	0	0.00	29.40	0.1	4,446	0.00%
2021/12/29	1.1	29.55	1	29.65	29.60	0.1	4,509	0.00%
2021/12/28	2	29.60	1	29.55	29.60	1	4,531	0.02%
2021/12/27	2	29.35	0	0.00	29.45	2	4,559	0.04%
2021/12/22	0	0.00	8	29.40	29.35	-8	4,658	-0.17%
2021/12/21	0	0.00	2	29.20	29.35	-2	4,661	-0.04%
2021/12/20	0	0.00	0.2	29.35	29.30	-0.2	4,662	0.00%
2021/12/17	1.1	29.17	2.2	29.39	29.15	-1.1	4,654	-0.02%
2021/12/16	4	29.20	0	0.00	29.45	4	4,569	0.09%
2021/12/15	2	29.20	0	0.00	29.15	2	4,654	0.04%
2021/12/14	13	29.34	4	29.40	29.30	9	4,733	0.19%
2021/12/13	5	29.54	0	0.00	29.50	5	4,694	0.11%
2021/12/10	0	0.00	5	29.85	29.75	-5	4,656	-0.11%
2021/12/09	5	29.90	11	29.85	29.90	-6	4,645	-0.13%
2021/12/07	11	29.50	1	29.55	29.65	10	4,572	0.22%
2021/12/06	1	29.55	0	0.00	29.55	1	4,555	0.02%
2021/12/03	3	29.70	0	0.00	29.65	3	4,539	0.07%
2021/12/02	7	29.65	0	0.00	29.90	7	4,519	0.15%
2021/12/01	1	29.75	2	29.70	29.90	-1	4,464	-0.02%
2021/11/30	4	30.03	0	0.00	29.65	4	4,428	0.09%
2021/11/29	1.4	29.39	5	29.63	29.50	-3.6	4,170	-0.09%
2021/11/26	6	30.39	3	30.27	30.05	3	4,078	0.07%
2021/11/25	6	30.15	7	30.34	30.60	-1	3,994	-0.03%
2021/11/24	1	29.90	3.2	29.80	29.95	-2.2	3,739	-0.06%
2021/11/23	3	29.70	0	0.00	29.60	3	3,665	0.08%
2021/11/22	4	29.64	3	29.72	29.70	1	3,635	0.03%
2021/11/19	3	29.50	5	29.59	29.40	-2	3,579	-0.06%
2021/11/18	0	0.00	13	29.30	29.35	-13	3,531	-0.37%
2021/11/17	12	29.20	0	0.00	29.20	12	3,482	0.34%
2021/11/16	3	29.13	4	29.15	29.15	-1	3,409	-0.03%
2021/11/15	11	29.05	0	0.00	29.15	11	3,440	0.32%
2021/11/11	2	29.15	0	0.00	29.20	2	3,512	0.06%
2021/11/10	2	29.20	5	29.25	29.25	-3	3,582	-0.08%
2021/11/09	1	29.25	0	0.00	29.35	1	3,603	0.03%
2021/11/08	1	29.05	0	0.00	29.15	1	3,517	0.03%
2021/11/05	1	28.90	1	29.05	29.05	0	3,502	0.00%
2021/11/04	2	28.95	2	28.95	29.00	0	3,519	0.00%
2021/11/03	2	28.95	0	0.00	29.00	2	3,500	0.06%
2021/11/02	2	29.03	1	28.95	28.95	1	3,476	0.03%
2021/10/29	2.3	28.87	2	29.00	29.05	0.3	3,419	0.01%
2021/10/28	11	29.05	0	0.00	29.05	11	3,380	0.33%
2021/10/25	2	29.25	0	0.00	29.25	2	3,393	0.06%
2021/10/22	0	0.00	3	29.23	29.30	-3	3,456	-0.09%
2021/10/21	0	0.00	13	29.45	29.35	-13	3,498	-0.37%
2021/10/20	12	29.36	1	29.40	29.35	11	3,562	0.31%
2021/10/19	2	29.45	0	0.00	29.35	2	3,699	0.05%
2021/10/18	2	29.30	0	0.00	29.30	2	3,686	0.05%
2021/10/15	4	29.20	0	0.00	29.35	4	3,676	0.11%
2021/10/14	1	29.00	0	0.00	28.85	1	3,685	0.03%
2021/10/13	1	28.85	2	28.90	28.85	-1	3,701	-0.03%
2021/10/12	7	28.82	0	0.00	28.85	7	3,718	0.19%
2021/10/07	0	0.00	2	29.15	29.15	-2	3,704	-0.05%
2021/10/06	2	28.88	0	0.00	28.85	2	3,682	0.05%
2021/10/05	5	29.00	0	0.00	29.00	5	3,641	0.14%
2021/10/04	2	28.95	0	0.00	29.00	2	3,646	0.05%
2021/10/01	2	29.23	0	0.00	29.20	2	3,611	0.06%
2021/09/30	0	0.00	10	29.45	29.60	-10	3,587	-0.28%
2021/09/29	1	29.50	0	0.00	29.60	1	3,609	0.03%
2021/09/27	0	0.00	2	30.00	29.85	-2	3,621	-0.06%
2021/09/24	2	29.95	1	30.00	29.95	1	3,633	0.03%
2021/09/22	4	29.20	0	0.00	29.35	4	3,673	0.11%
2021/09/17	4	29.95	0	0.00	29.20	4	3,572	0.11%
2021/09/14	0	0.00	1	29.80	29.90	-1	3,537	-0.03%
2021/09/13	0	0.00	1	29.75	29.70	-1	3,596	-0.03%
2021/09/08	0	0.00	7	29.48	29.65	-7	4,007	-0.17%
2021/09/07	0	0.00	7	29.65	29.75	-7	4,009	-0.17%
2021/09/06	1	29.90	0	0.00	29.90	1	4,020	0.02%
2021/09/01	10	30.10	1	30.20	30.15	9	4,071	0.22%
2021/08/31	0	0.00	2.1	30.20	30.20	-2.1	4,111	-0.05%
2021/08/27	0	0.00	9	29.95	29.90	-9	4,114	-0.22%
2021/08/26	5	29.75	0	0.00	29.90	5	4,147	0.12%
2021/08/25	0	0.00	1	29.85	30.00	-1	4,210	-0.02%
2021/08/24	0	29.50	7	29.69	29.80	-7	4,251	-0.16%
2021/08/23	1	29.30	0	0.00	29.40	1	4,287	0.02%
2021/08/19	1.2	28.88	5	29.05	29.05	-3.9	4,446	-0.09%
2021/08/18	3.3	28.88	0	0.00	29.30	3.3	4,412	0.07%
2021/08/17	3.9	29.08	0	0.00	29.10	3.9	4,386	0.09%
2021/08/16	1	29.05	0	0.00	29.10	1	4,374	0.02%
2021/08/13	3	29.92	2	29.95	30.00	1	4,365	0.02%
2021/08/12	2	29.90	0	0.00	29.90	2	4,375	0.05%
2021/08/10	3	29.98	1	30.10	29.95	2	4,522	0.04%
2021/08/05	2	30.18	0	0.00	30.45	2	4,968	0.04%
2021/08/04	1	30.35	0	0.00	30.35	1	5,269	0.02%
2021/07/30	1	30.35	2	30.20	30.35	-1	5,530	-0.02%
2021/07/29	0	0.00	1	30.40	30.40	-1	5,575	-0.02%
2021/07/28	2.2	29.85	1	30.05	29.90	1.2	5,600	0.02%
2021/07/27	4	30.15	6	30.09	30.15	-2	5,673	-0.04%
2021/07/26	11	30.49	3	30.80	30.55	8	5,761	0.14%
2021/07/23	1	30.70	22	30.70	30.90	-21	5,757	-0.36%
2021/07/22	1	29.95	2	30.08	30.10	-1	5,656	-0.02%
2021/07/21	1	29.95	1	30.00	29.85	0	5,693	0.00%
2021/07/20	0.2	30.00	0	0.00	29.95	0.2	5,753	0.00%
2021/07/16	3	30.00	1	29.95	29.90	2	5,893	0.03%
2021/07/15	2	29.73	1	29.75	29.85	1	5,958	0.02%
2021/07/14	0.3	29.75	0	0.00	29.70	0.3	6,122	0.00%
2021/07/12	4	29.79	1	29.75	29.70	3	6,279	0.05%
2021/07/09	3.1	29.77	0	0.00	29.85	3.1	6,341	0.05%
2021/07/08	2	29.85	0	0.00	29.95	2	6,355	0.03%
2021/07/07	2	29.80	0	0.00	29.90	2	6,382	0.03%
2021/07/06	3	30.05	3	30.05	29.95	0	6,432	0.00%
2021/07/05	3	29.93	5	29.86	29.95	-2	6,447	-0.03%
2021/07/02	2	29.78	0	0.00	29.80	2	6,506	0.03%
2021/07/01	2	29.85	1	29.85	29.90	1	6,520	0.02%
2021/06/30	0	0.00	3	29.88	29.90	-3	6,573	-0.05%
2021/06/29	1	29.90	1	29.80	30.00	0	6,648	0.00%
2021/06/28	1	29.80	1	29.90	30.05	0	6,745	0.00%
2021/06/25	0	0.00	0.4	30.00	30.05	-0.4	6,797	-0.01%
2021/06/24	2	29.93	20	30.00	29.95	-18	6,815	-0.26%
2021/06/23	2	30.00	3	29.98	30.00	-1	6,835	-0.01%
2021/06/22	6.2	29.89	20.2	29.89	29.70	-14.1	6,812	-0.21%
2021/06/21	16	29.37	6	29.48	29.45	10	6,801	0.15%
2021/06/18	5	29.04	0	0.00	29.00	5	6,780	0.07%
2021/06/17	1	29.30	3	29.33	29.40	-2	6,589	-0.03%
2021/06/16	4	29.70	4.7	29.78	29.55	-0.7	6,722	-0.01%
2021/06/15	3.5	29.83	3	29.80	29.75	0.5	6,819	0.01%
2021/06/11	0.1	29.65	8	29.73	29.65	-7.9	6,886	-0.11%
2021/06/10	2	29.40	0	0.00	29.40	2	6,918	0.03%
2021/06/09	1	29.15	5	29.30	29.35	-4	6,951	-0.06%
2021/06/08	1	29.15	1.1	29.55	29.15	-0.1	6,975	0.00%
2021/06/07	5.2	29.32	0	0.00	29.20	5.2	6,996	0.07%
2021/06/04	0	0.00	3	29.93	30.00	-3	6,962	-0.04%
2021/06/03	1	30.00	2	30.03	30.15	-1	7,030	-0.01%
2021/06/02	0	0.00	5.1	30.10	30.20	-5.1	7,036	-0.07%
2021/06/01	1	29.90	10	29.95	29.95	-9	7,048	-0.13%
2021/05/31	1	29.15	0	0.00	29.45	1	7,120	0.01%
2021/05/28	7	28.86	2	28.95	28.90	5	7,173	0.07%
2021/05/27	7	28.54	1	28.40	29.25	6	7,192	0.08%
2021/05/26	3	28.14	0	0.00	28.25	3	7,304	0.04%
2021/05/25	25.3	28.37	23	28.25	28.30	2.3	7,453	0.03%
2021/05/21	14.8	28.15	32	28.05	28.10	-17.2	7,633	-0.23%
2021/05/20	0	0.00	7	28.11	28.15	-7	7,651	-0.09%
2021/05/19	1	28.40	5	28.39	28.50	-4	7,659	-0.05%
2021/05/18	15.6	27.77	4	27.58	27.85	11.6	7,698	0.15%
2021/05/17	9.4	27.33	15	27.50	27.00	-5.6	7,688	-0.07%
2021/05/14	12	28.62	62	28.65	28.85	-50	7,554	-0.66%
2021/05/13	12.2	28.33	78	28.04	28.30	-65.8	7,532	-0.87%
2021/05/12	28	29.48	26	28.83	28.65	2	7,417	0.03%
2021/05/11	7	30.56	6	30.55	30.10	1	7,151	0.01%
2021/05/10	3	31.15	54	31.20	31.25	-51	7,034	-0.73%
2021/05/07	0	0.00	15	30.86	31.00	-15	7,155	-0.21%
2021/05/06	16	30.41	1	30.40	30.60	15	7,185	0.21%
2021/05/05	3.1	30.47	0	0.00	30.55	3.1	7,199	0.04%
2021/05/04	5	30.56	7	30.21	30.35	-2	7,239	-0.03%
2021/05/03	5	30.86	6	30.82	30.75	-1	7,182	-0.01%
2021/04/29	1	31.45	15	31.25	31.45	-14	7,163	-0.20%
2021/04/28	3.1	31.37	8.1	31.37	31.40	-5	7,180	-0.07%
2021/04/27	1	31.20	18	31.31	31.35	-17	7,400	-0.23%
2021/04/26	24.1	31.27	6	31.28	31.35	18.1	7,451	0.24%
2021/04/23	5	31.05	3	31.08	31.20	2	7,490	0.03%
2021/04/22	2	31.33	22.2	31.40	31.25	-20.2	7,521	-0.27%
2021/04/21	8	31.51	11	31.48	31.35	-3	7,460	-0.04%
2021/04/20	12	31.32	6	31.53	31.55	6	7,485	0.08%
2021/04/19	5	31.15	25	31.16	31.25	-20	7,449	-0.27%
2021/04/16	2	30.75	2.4	30.74	30.90	-0.4	7,421	-0.01%
2021/04/15	1.2	30.62	0	0.00	30.60	1.2	7,513	0.02%
2021/04/14	5	30.63	36	30.69	30.65	-31	7,534	-0.41%
2021/04/13	6	30.74	4	30.73	30.70	2	7,633	0.03%
2021/04/12	13	30.72	2	30.80	30.85	11	7,651	0.14%
2021/04/09	4	30.94	3	30.90	30.90	1	7,706	0.01%
2021/04/08	10.1	31.10	4	30.98	31.00	6.1	7,763	0.08%
2021/04/07	21	30.90	2	30.93	31.00	19	7,769	0.24%
2021/04/06	6	31.12	6	30.88	30.85	0	7,797	0.00%
2021/04/01	12	31.10	3	31.35	31.10	9	7,933	0.11%
2021/03/31	11	31.29	12	31.10	31.45	-1	7,876	-0.01%
2021/03/30	4	31.00	1	30.90	31.00	3	7,810	0.04%
2021/03/29	1	30.70	0.4	30.80	30.85	0.6	7,880	0.01%
2021/03/26	4	30.53	8	30.51	30.50	-4	7,962	-0.05%
2021/03/25	27.1	30.51	1	30.50	30.60	26.1	8,025	0.33%
2021/03/24	2	30.50	0	0.00	30.70	2	8,075	0.02%
2021/03/23	3	30.63	0	0.00	30.55	3	8,033	0.04%
2021/03/22	11.1	30.80	0.1	31.00	30.75	11	8,075	0.14%
2021/03/19	9	30.45	1	31.20	31.20	8	8,107	0.10%
2021/03/18	8	30.89	5	30.92	30.80	3	8,015	0.04%
2021/03/17	10.1	30.51	1	30.60	30.50	9.1	7,980	0.11%
2021/03/16	27.8	30.60	3.2	30.67	30.65	24.6	8,002	0.31%
2021/03/15	22	30.65	2	30.63	30.70	20	8,046	0.25%
2021/03/12	27	30.71	0	0.00	30.80	27	8,125	0.33%
2021/03/11	28	30.81	1	30.85	30.85	27	8,197	0.33%
2021/03/10	2.2	30.71	0	0.00	30.75	2.2	8,288	0.03%
2021/03/09	2.1	30.80	4	30.85	30.75	-1.9	8,363	-0.02%
2021/03/08	0	0.00	1	30.75	30.55	-1	8,385	-0.01%
2021/03/05	0	0.00	2.2	30.61	30.60	-2.2	8,433	-0.03%
2021/03/04	2.3	30.57	4	30.70	30.40	-1.7	8,620	-0.02%
2021/03/03	0	0.00	3	30.92	31.00	-3	8,552	-0.04%
2021/03/02	1	30.55	5	30.62	30.50	-4	8,487	-0.05%
2021/02/26	6.1	30.64	1	30.65	30.15	5.1	8,495	0.06%
2021/02/25	6	30.92	4	30.90	31.00	2	8,286	0.02%
2021/02/24	5	30.93	8	30.91	30.65	-3	8,213	-0.04%
2021/02/23	6.1	30.50	2.6	30.60	30.70	3.4	8,214	0.04%
2021/02/22	1	30.20	1	30.10	30.05	0	8,151	0.00%
2021/02/19	3.2	29.75	1	29.86	30.00	2.1	8,149	0.03%
2021/02/18	8	29.94	2	30.00	29.85	6	8,177	0.07%
2021/02/17	6	29.58	3	29.50	29.80	3	8,166	0.04%
2021/02/05	1.4	29.30	12	29.40	29.40	-10.7	8,095	-0.13%
2021/02/04	3	28.87	1	28.95	29.20	2	8,069	0.02%
2021/02/03	2	28.95	2	29.25	29.10	0	8,116	0.00%
2021/02/02	3	28.62	4	28.65	29.15	-1	8,300	-0.01%
2021/02/01	5.1	28.79	5	28.77	28.80	0.1	8,314	0.00%
2021/01/29	5	28.98	1	28.90	28.90	4	8,297	0.05%
2021/01/28	5.1	29.07	2	29.10	29.05	3.1	8,163	0.04%
2021/01/27	1.5	29.53	0	0.00	29.25	1.5	8,114	0.02%
2021/01/26	2	29.03	1	29.20	29.20	1	8,064	0.01%
2021/01/25	6.1	28.93	1	28.85	29.20	5.1	7,998	0.06%
2021/01/22	2.3	29.12	0	0.00	29.15	2.3	7,970	0.03%
2021/01/21	3.1	29.24	1	29.20	29.10	2.1	7,896	0.03%
2021/01/20	17.8	29.47	3	29.35	29.05	14.8	7,834	0.19%
2021/01/19	5	29.94	7	29.98	30.00	-2	7,606	-0.03%
2021/01/18	6	30.00	6	29.99	30.05	0	7,515	0.00%
2021/01/15	9	30.34	4	30.33	30.30	5	7,417	0.07%
2021/01/14	0	0.00	6	30.55	30.60	-6	7,333	-0.08%
2021/01/12	3	30.47	1	30.60	30.65	2	7,175	0.03%
2021/01/11	2	30.60	0	30.85	30.70	2	7,046	0.03%
2021/01/08	2	30.48	1	30.55	30.70	1	6,961	0.01%
2021/01/07	1	30.75	2	30.75	30.75	-1	6,847	-0.01%
2021/01/06	17	30.64	4.1	30.70	30.55	12.9	6,764	0.19%
2021/01/05	3	30.78	10	30.88	30.75	-7	6,625	-0.11%
2021/01/04	1	31.15	1	31.15	31.10	0	6,574	0.00%
2020/12/31	2	31.75	15	31.39	31.70	-13	6,471	-0.20%
2020/12/30	0	0.00	2	31.30	31.40	-2	6,357	-0.03%
2020/12/29	7.1	31.37	0	0.00	31.30	7.1	6,295	0.11%
2020/12/28	12	31.28	11	31.47	31.30	1	6,252	0.02%
2020/12/24	0	0.00	1	30.75	30.75	-1	6,060	-0.02%
2020/12/23	1	30.50	21	30.31	30.55	-20	6,010	-0.33%
2020/12/22	7	30.91	0	0.00	30.50	7	5,905	0.12%
2020/12/17	2	30.65	0	0.00	30.70	2	5,766	0.03%
2020/12/16	3	30.70	0	0.00	30.70	3	5,759	0.05%
2020/12/15	3.1	30.68	13	30.41	30.40	-9.9	5,726	-0.17%
2020/12/14	1	30.75	1	30.85	30.80	0	5,622	0.00%
2020/12/11	18	30.86	16	30.76	30.75	2	5,561	0.04%
2020/12/10	3	30.80	11	30.85	30.80	-8	5,481	-0.15%
2020/12/09	5	30.89	5	30.83	30.85	0	5,395	0.00%
2020/12/08	13	31.03	0	0.00	30.95	13	5,338	0.24%
2020/12/07	7	31.26	7	31.25	31.25	0	5,214	0.00%
2020/12/04	17	31.71	3	31.63	31.60	14	5,173	0.27%
2020/12/03	7	31.35	2	31.43	31.30	5	5,041	0.10%
2020/12/02	1	31.10	4	31.00	31.05	-3	4,954	-0.06%
2020/12/01	4	31.06	0	0.00	31.10	4	4,894	0.08%
2020/11/30	23	31.13	0.2	31.20	31.45	22.8	4,828	0.47%
2020/11/27	2	31.20	0	0.00	31.25	2	4,585	0.04%
2020/11/26	18.1	31.19	0	0.00	31.20	18.1	4,538	0.40%
2020/11/25	13	31.29	2	31.20	31.30	11	4,576	0.24%
2020/11/24	0.2	31.45	0	0.00	31.35	0.2	4,495	0.00%
2020/11/23	4	31.45	2	31.60	31.40	2	4,451	0.04%
2020/11/20	1	31.20	0	0.00	31.40	1	4,370	0.02%
2020/11/19	4	31.53	0	0.00	31.45	4	4,340	0.09%
2020/11/18	3	31.63	5	31.65	31.80	-2	4,278	-0.05%
2020/11/17	5	31.57	3	31.50	31.55	2	4,224	0.05%
2020/11/16	3	31.52	2.1	31.71	31.65	0.9	4,265	0.02%
2020/11/13	1.1	31.26	0	0.00	31.30	1.1	4,215	0.03%
2020/11/12	3	31.63	0	0.00	31.45	3	4,230	0.07%
2020/11/11	7	31.74	2	31.60	31.70	5	4,260	0.12%
2020/11/10	6	32.17	3	31.63	31.60	3	4,349	0.07%
2020/11/09	2	30.75	3	30.75	30.80	-1	4,129	-0.02%
2020/11/06	0	0.00	4	30.26	30.30	-4	4,112	-0.10%
2020/11/05	1	30.40	0	0.00	30.20	1	4,152	0.02%
2020/11/04	1	30.20	1	30.25	30.20	0	4,130	0.00%
2020/11/02	0.1	30.30	2	30.25	30.25	-1.9	4,339	-0.04%
2020/10/30	1	30.05	2	30.10	30.25	-1	4,412	-0.02%
2020/10/29	1	30.20	55	30.11	30.25	-54	4,404	-1.23%
2020/10/28	4.2	30.46	4	30.69	30.50	0.2	4,456	0.00%
2020/10/27	6.2	30.84	2	30.88	30.80	4.2	4,523	0.09%
2020/10/26	48	30.96	2	31.00	30.90	46	4,566	1.01%
2020/10/21	1	30.50	3	30.60	30.55	-2	4,761	-0.04%
2020/10/19	2	30.75	2	30.78	30.70	0	4,760	0.00%
2020/10/15	3	30.75	0	0.00	30.75	3	4,772	0.06%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/13	2	30.80	0	0.00	30.85	2	4,789	0.04%
2020/10/12	1	31.00	1	31.05	31.10	0	4,868	0.00%
2020/10/08	3	31.35	3	31.20	31.25	0	4,958	0.00%
2020/10/07	1	31.50	3	31.45	31.45	-2	5,034	-0.04%
2020/10/06	4	31.50	1	31.65	31.60	3	5,148	0.06%
2020/10/05	4	31.75	2	31.60	31.55	2	5,241	0.04%
2020/09/29	1	31.60	1	31.55	31.40	0	5,471	0.00%
2020/09/28	1	31.50	2	31.30	31.35	-1	5,586	-0.02%
2020/09/25	6	30.60	2	30.60	30.75	4	5,650	0.07%
2020/09/24	11	30.70	0	0.00	30.35	11	5,649	0.19%
2020/09/23	1	31.60	0	0.00	31.55	1	5,589	0.02%
2020/09/22	1	31.75	23	31.61	31.60	-22	5,664	-0.39%
2020/09/21	5	32.13	6	32.08	31.90	-1	5,691	-0.02%
2020/09/18	4	31.84	0	0.00	32.00	4	5,704	0.07%
2020/09/17	1.1	31.97	1	32.10	32.00	0.1	5,739	0.00%
2020/09/15	2	32.13	0	0.00	32.15	2	5,947	0.03%
2020/09/14	1	31.90	0	0.00	32.05	1	6,119	0.02%
2020/09/11	2	31.85	3	32.05	31.95	-1	6,242	-0.02%
2020/09/10	0	0.00	1	32.20	32.20	-1	6,352	-0.02%
2020/09/09	3	32.10	2	31.98	32.15	1	6,405	0.02%
2020/09/08	3	32.48	0	0.00	32.40	3	6,434	0.05%
2020/09/07	5	32.55	0	0.00	32.40	5	6,545	0.08%
2020/09/04	5	32.32	0	0.00	32.35	5	6,672	0.07%
2020/09/03	0	0.00	2	32.60	32.55	-2	6,689	-0.03%
2020/09/02	1	32.35	0	0.00	32.45	1	6,747	0.01%
2020/09/01	4	32.34	3	32.35	32.35	1	6,902	0.01%
2020/08/31	2	32.65	0	0.00	32.50	2	6,974	0.03%
2020/08/28	3	32.55	0	0.00	32.60	3	6,963	0.04%
2020/08/26	5	32.85	0	0.00	32.85	5	7,156	0.07%
2020/08/25	3.1	33.04	2	32.73	33.00	1.1	7,334	0.01%
2020/08/24	3	32.37	2.1	32.41	32.35	1	7,559	0.01%
2020/08/21	4	32.55	7	32.72	32.60	-3	7,857	-0.04%
2020/08/20	15	32.41	7	32.52	32.35	8	8,286	0.10%
2020/08/19	9	33.34	5	33.22	33.20	4	8,499	0.05%
2020/08/18	4	33.48	0	0.00	33.45	4	8,829	0.05%
2020/08/17	12	34.07	7	33.96	33.95	5	8,870	0.06%
2020/08/14	22.1	33.82	6	33.62	33.95	16.1	9,002	0.18%
2020/08/13	1	32.70	2	32.70	32.70	-1	8,977	-0.01%
2020/08/12	4	32.26	3	32.20	32.25	1	9,114	0.01%
2020/08/11	5	32.24	5	32.30	32.20	0	9,109	0.00%
2020/08/10	3	32.25	0	0.00	32.60	3	9,056	0.03%
2020/08/07	49	32.78	0	0.00	32.45	49	9,038	0.54%
2020/08/06	8	33.19	10	33.40	33.00	-2	8,906	-0.02%
2020/08/05	6	33.43	0	0.00	33.30	6	8,831	0.07%
2020/08/04	1	33.30	1	33.00	33.30	0	8,797	0.00%
2020/08/03	9	32.98	2	33.30	32.95	7	8,789	0.08%
2020/07/31	4	33.49	0	0.00	33.30	4	8,736	0.05%
2020/07/30	1	33.35	2	33.40	33.35	-1	8,663	-0.01%
2020/07/29	15	33.85	5	33.88	33.55	10	8,611	0.12%
2020/07/28	9	33.69	7	33.69	33.80	2	8,578	0.02%
2020/07/27	6	34.11	4	34.19	34.05	2	8,606	0.02%
2020/07/24	3.1	34.59	5	34.67	34.60	-1.9	8,637	-0.02%
2020/07/23	4	34.70	7	34.70	34.80	-3	8,675	-0.03%
2020/07/22	2	34.83	0	0.00	34.80	2	8,716	0.02%
2020/07/21	2	34.95	0	0.00	34.95	2	8,690	0.02%
2020/07/20	3	34.78	1	34.85	34.90	2	8,684	0.02%
2020/07/17	3	34.98	2	35.05	35.00	1	8,719	0.01%
2020/07/16	13	34.93	0	0.00	34.80	13	8,743	0.15%
2020/07/15	2	35.33	3	35.47	35.25	-1	8,686	-0.01%
2020/07/14	13	34.86	27	34.87	34.70	-14	8,641	-0.16%
2020/07/13	12	35.08	0	0.00	35.20	12	8,580	0.14%
2020/07/10	30	35.56	5	35.63	35.40	25	8,536	0.29%
2020/07/09	32	36.13	1	36.05	36.05	31	8,495	0.36%
2020/07/08	14	36.41	3	36.45	36.55	11	8,401	0.13%
2020/07/07	5	36.98	19	36.99	37.15	-14	8,331	-0.17%
2020/07/06	1	37.20	5	37.12	37.15	-4	8,400	-0.05%
2020/07/03	9	37.07	6	37.02	37.05	3	8,455	0.04%
2020/07/02	8	36.79	5	36.79	36.75	3	8,519	0.04%
2020/07/01	11	36.66	4	36.73	36.50	7	8,500	0.08%
2020/06/30	6	36.47	3	36.60	36.50	3	8,447	0.04%
2020/06/29	1	36.45	3	36.58	36.50	-2	8,476	-0.02%
2020/06/24	15	36.85	8	36.94	36.85	7	8,512	0.08%
2020/06/23	8	36.47	2	36.55	36.55	6	8,468	0.07%
2020/06/22	15	36.28	8	36.48	36.15	7	8,436	0.08%
2020/06/19	16	36.68	1	37.00	36.50	15	8,394	0.18%
2020/06/18	8	36.91	2	36.93	36.80	6	8,374	0.07%
2020/06/17	3	37.05	0	0.00	37.20	3	8,354	0.04%
2020/06/16	3	37.25	0	0.00	37.55	3	8,408	0.04%
2020/06/15	11	37.31	17	37.10	37.05	-6	8,556	-0.07%
2020/06/12	6	37.50	8	37.26	37.50	-2	8,674	-0.02%
2020/06/11	4.5	38.03	12	38.24	38.00	-7.5	8,813	-0.09%
2020/06/10	1	38.55	3	38.65	38.50	-2	8,780	-0.02%
2020/06/09	10	38.47	0	0.00	38.50	10	9,065	0.11%
2020/06/08	13	38.72	10	38.83	38.75	3	9,199	0.03%
2020/06/05	4	38.66	3	38.60	38.65	1	9,102	0.01%
2020/06/04	2	38.53	13	38.34	38.40	-11	9,142	-0.12%
2020/06/03	2	38.30	8	38.34	38.40	-6	9,192	-0.07%
2020/06/02	4	38.19	12	38.25	38.15	-8	9,169	-0.09%
2020/06/01	17	38.30	2	38.48	38.30	15	9,129	0.16%
2020/05/29	21	37.99	9	37.90	37.70	12	9,010	0.13%
2020/05/28	26	39.06	21	39.08	38.45	5	8,816	0.06%
2020/05/27	48	39.24	60	39.49	39.30	-12	8,620	-0.14%
2020/05/26	12	38.16	15	38.06	38.25	-3	8,258	-0.04%
2020/05/25	9	36.91	20	36.98	37.30	-11	8,000	-0.14%
2020/05/22	7	35.74	5	35.52	35.45	2	7,693	0.03%
2020/05/21	14	36.08	17	35.63	36.10	-3	7,691	-0.04%
2020/05/20	14	35.01	9	35.02	35.10	5	7,521	0.07%
2020/05/19	13	34.71	10	34.77	34.55	3	7,388	0.04%
2020/05/18	2	33.90	2	33.85	33.80	0	7,228	0.00%
2020/05/15	3	33.40	0	0.00	33.50	3	7,222	0.04%
2020/05/14	7	33.71	0	0.00	33.60	7	7,235	0.10%
2020/05/13	2	33.73	1	33.80	33.90	1	7,230	0.01%
2020/05/12	5	33.46	17	33.50	33.40	-12	7,238	-0.17%
2020/05/11	4	33.99	1	34.05	33.85	3	7,256	0.04%
2020/05/08	2	33.50	0	0.00	33.50	2	7,211	0.03%
2020/05/07	3	33.32	1	33.30	33.45	2	7,261	0.03%
2020/05/06	2	33.40	15	33.18	33.40	-13	7,249	-0.18%
2020/05/05	5	33.55	20	33.44	33.35	-15	7,266	-0.21%
2020/05/04	7	33.49	4	33.00	33.45	3	7,260	0.04%
2020/04/30	4	34.24	4	34.26	34.10	0	7,241	0.00%
2020/04/29	4	33.84	3	34.00	34.00	1	7,203	0.01%
2020/04/28	21	32.99	2	32.98	33.05	19	7,169	0.27%
2020/04/27	0	0.00	1	32.25	32.25	-1	7,344	-0.01%
2020/04/24	1	31.50	3	31.55	31.50	-2	7,326	-0.03%
2020/04/22	0	0.00	4	31.04	31.60	-4	7,357	-0.05%
2020/04/21	3	31.67	5	31.61	31.50	-2	7,353	-0.03%
2020/04/17	11	32.54	7	32.35	32.25	4	7,385	0.05%
2020/04/16	10	32.10	3	32.25	32.15	7	7,387	0.09%
2020/04/15	4	32.38	7	32.37	32.45	-3	7,373	-0.04%
2020/04/14	4	31.59	12.3	31.72	31.85	-8.3	7,344	-0.11%
2020/04/13	1	31.05	11	31.33	31.05	-10	7,312	-0.14%
2020/04/10	1	31.55	1	31.80	31.65	0	7,340	0.00%
2020/04/09	29	31.38	17	31.47	31.65	12	7,379	0.16%
2020/04/08	5	29.42	4	29.95	30.00	1	7,202	0.01%
2020/04/07	0	0.00	11	28.93	28.85	-11	7,087	-0.16%
2020/04/06	6	28.33	0	0.00	28.40	6	7,010	0.09%
2020/04/01	4	28.48	0	0.00	28.35	4	7,012	0.06%
2020/03/31	5	28.86	2	28.80	28.75	3	7,040	0.04%
2020/03/30	6	28.67	0	0.00	28.70	6	7,059	0.08%
2020/03/27	4	29.48	3	29.65	29.45	1	7,307	0.01%
2020/03/26	5	29.48	2	29.65	29.40	3	7,663	0.04%
2020/03/25	24	29.54	4	29.63	29.55	20	7,874	0.25%
2020/03/24	4	28.86	0	0.00	28.90	4	7,785	0.05%
2020/03/23	1	27.90	3	27.12	27.80	-2	7,672	-0.03%
2020/03/20	5	27.74	2	27.88	27.55	3	7,571	0.04%
2020/03/19	8	26.41	20	26.67	27.05	-12	7,399	-0.16%
2020/03/18	3	27.65	0	0.00	27.80	3	7,203	0.04%
2020/03/17	2	28.53	8	28.54	28.40	-6	7,053	-0.09%
2020/03/16	3	29.78	2	29.85	29.60	1	6,780	0.01%
2020/03/13	6	28.60	18	28.71	29.70	-12	6,662	-0.18%
2020/03/12	4	31.15	5	31.42	31.10	-1	6,318	-0.02%
2020/03/11	25	32.63	1	32.35	32.40	24	6,086	0.39%
2020/03/10	1	32.45	1	32.30	32.65	0	5,987	0.00%
2020/03/09	12	33.16	4	33.05	33.00	8	5,850	0.14%
2020/03/06	3	33.87	0	0.00	33.70	3	5,719	0.05%
2020/03/05	6	34.27	0	0.00	34.35	6	5,609	0.11%
2020/03/04	0	0.00	6	33.82	34.25	-6	5,566	-0.11%
2020/03/03	6	33.85	3	33.80	33.65	3	5,480	0.05%
2020/03/02	4	33.68	21	33.68	33.70	-17	5,379	-0.32%
2020/02/27	5	34.49	10	34.50	34.50	-5	5,370	-0.09%
2020/02/26	6	34.63	0	0.00	34.55	6	5,273	0.11%
2020/02/25	6	34.83	43	35.01	35.00	-37	5,194	-0.71%
2020/02/24	3	35.07	0	0.00	35.10	3	5,187	0.06%
2020/02/21	5	35.44	18	35.60	35.50	-13	5,102	-0.25%
2020/02/20	10	35.67	0	0.00	35.55	10	5,059	0.20%
2020/02/18	2	35.48	0	0.00	35.65	2	5,034	0.04%
2020/02/17	4	35.79	0	0.00	35.60	4	5,032	0.08%
2020/02/12	1	36.00	0	0.00	36.00	1	5,116	0.02%
2020/02/11	4	35.89	2	35.85	35.90	2	5,100	0.04%
2020/02/10	3	35.75	0	0.00	35.80	3	5,115	0.06%
2020/02/07	2	36.25	0	0.00	36.15	2	5,051	0.04%
2020/02/06	15	36.60	0	0.00	36.55	15	5,057	0.30%
2020/02/05	2	36.18	0	0.00	36.05	2	5,043	0.04%
2020/02/04	5	35.90	12	35.65	36.20	-7	5,041	-0.14%
2020/02/03	2	35.55	0	0.00	35.55	2	5,036	0.04%
2020/01/31	2	36.40	14	36.26	36.15	-12	4,993	-0.24%
2020/01/30	19.2	36.70	45.1	36.38	36.05	-25.9	4,953	-0.52%
2020/01/20	4	39.01	59	39.00	38.95	-55	4,730	-1.16%
2020/01/17	5	38.77	10	38.85	39.00	-5	4,737	-0.11%
2020/01/16	4	38.79	6	38.80	38.80	-2	4,719	-0.04%
2020/01/15	3	38.62	2	38.70	38.55	1	4,738	0.02%
2020/01/14	5	38.84	1	38.90	38.80	4	4,733	0.08%
2020/01/13	26	38.78	5	38.87	38.80	21	4,708	0.45%
2020/01/10	8	38.23	19	38.59	38.25	-11	4,654	-0.24%
2020/01/09	8	38.08	1	38.10	38.15	7	4,598	0.15%
2020/01/08	14	37.65	12	37.62	37.50	2	4,609	0.04%
2020/01/07	5	38.12	6	37.90	37.90	-1	4,575	-0.02%
2020/01/06	4	38.06	3	38.23	37.90	1	4,573	0.02%
2020/01/03	2	38.40	4	39.10	38.85	-2	4,539	-0.04%
2020/01/02	12	38.18	8	38.24	38.25	4	4,493	0.09%
2019/12/31	5	38.35	3	38.48	38.40	2	4,541	0.04%
2019/12/27	8	38.38	0	0.00	38.60	8	4,795	0.17%
2019/12/26	7	38.42	11	38.54	38.45	-4	4,798	-0.08%
2019/12/25	22	38.89	7	38.91	38.80	15	4,861	0.31%
2019/12/24	76	40.03	33	40.00	39.20	43	4,788	0.90%
2019/12/23	80	39.19	75	39.05	39.70	5	4,536	0.11%
2019/12/20	39	37.78	47	38.02	38.15	-8	4,277	-0.19%
2019/12/19	6	36.27	0	0.00	36.30	6	4,074	0.15%
2019/12/18	32	36.34	4	36.35	36.30	28	4,092	0.68%
2019/12/17	0	0.00	4	36.35	36.35	-4	4,115	-0.10%
2019/12/16	3	36.10	1	36.10	36.20	2	4,148	0.05%
2019/12/13	3	36.20	0	0.00	36.10	3	4,156	0.07%
2019/12/12	11	36.40	15	36.33	36.30	-4	4,172	-0.10%
2019/12/11	1	35.65	0	0.00	35.90	1	4,161	0.02%
2019/12/10	0	0.00	2	35.55	35.65	-2	4,270	-0.05%
2019/12/09	2	35.85	0	0.00	35.70	2	4,603	0.04%
2019/12/06	0	0.00	1	35.95	35.85	-1	4,796	-0.02%
2019/12/03	1	35.90	0	0.00	35.75	1	5,091	0.02%
2019/11/29	1	35.85	0	0.00	35.95	1	5,162	0.02%
2019/11/28	2	36.20	0	0.00	36.20	2	5,161	0.04%
2019/11/27	0	0.00	4	36.09	36.15	-4	5,314	-0.08%
2019/11/26	2	36.25	25	36.30	36.05	-23	5,395	-0.43%
2019/11/25	1	36.40	0	0.00	36.35	1	5,389	0.02%
2019/11/22	5	36.37	3	36.30	36.45	2	5,478	0.04%
2019/11/21	0	0.00	12	36.35	36.40	-12	5,538	-0.22%
2019/11/20	2	36.10	0	0.00	36.20	2	5,676	0.04%
2019/11/18	1	35.85	0	0.00	36.05	1	5,999	0.02%
2019/11/15	2	35.60	4	35.79	35.70	-2	6,093	-0.03%
2019/11/14	4	35.33	3	35.43	35.30	1	6,216	0.02%
2019/11/13	3	35.48	0	0.00	35.20	3	6,446	0.05%
2019/11/12	1	36.20	0	0.00	36.40	1	6,715	0.01%
2019/11/11	1	36.25	0	0.00	36.30	1	6,819	0.01%
2019/11/08	3	36.15	3	36.00	36.50	0	6,906	0.00%
2019/11/07	4	36.36	1	36.35	36.40	3	6,949	0.04%
2019/11/06	0	0.00	1	36.30	36.30	-1	6,964	-0.01%
2019/11/05	2	36.20	0	0.00	36.35	2	6,996	0.03%
2019/11/04	0	0.00	4	36.15	36.20	-4	7,061	-0.06%
2019/11/01	4	35.98	4	36.01	36.00	0	7,134	0.00%
2019/10/31	9	36.05	6	36.12	36.05	3	7,206	0.04%
2019/10/30	3	35.63	0	0.00	35.95	3	7,225	0.04%
2019/10/29	14	35.81	1	35.60	35.85	13	7,215	0.18%
2019/10/28	1	35.95	0	0.00	35.85	1	7,216	0.01%
2019/10/23	1	35.50	2	35.40	35.25	-1	7,447	-0.01%
2019/10/22	1	35.35	0	0.00	35.70	1	7,517	0.01%
2019/10/21	1	35.05	6	35.42	35.35	-5	7,622	-0.07%
2019/10/18	14	35.15	0	0.00	35.00	14	7,716	0.18%
2019/10/17	0	0.00	5	35.50	35.45	-5	7,715	-0.06%
2019/10/16	0	0.00	2	35.45	35.65	-2	7,727	-0.03%
2019/10/15	0	0.00	2	35.20	35.25	-2	7,743	-0.03%
2019/10/14	3	34.93	3	34.93	35.05	0	7,774	0.00%
2019/10/09	2	34.75	7	34.57	34.70	-5	7,766	-0.06%
2019/10/08	1	34.65	0	0.00	34.60	1	7,801	0.01%
2019/10/07	2	35.15	2	34.90	35.05	0	7,855	0.00%
2019/10/04	48	35.82	10	35.54	35.55	38	7,834	0.49%
2019/10/03	2	34.13	6	34.03	34.15	-4	7,590	-0.05%
2019/10/02	4	34.49	1	34.55	34.40	3	7,546	0.04%
2019/10/01	4	34.76	4	34.78	35.00	0	7,485	0.00%
2019/09/27	1	35.40	3	35.43	35.30	-2	7,363	-0.03%
2019/09/26	0	0.00	3	35.48	35.35	-3	7,460	-0.04%
2019/09/25	16	35.41	0	0.00	35.45	16	7,696	0.21%
2019/09/24	2	36.05	4	36.30	36.05	-2	7,775	-0.03%
2019/09/23	5	36.52	0	0.00	36.40	5	7,764	0.06%
2019/09/20	0	0.00	1	36.60	36.60	-1	7,799	-0.01%
2019/09/19	1	36.45	4	36.54	36.75	-3	7,760	-0.04%
2019/09/17	2	36.80	0	0.00	36.85	2	7,752	0.03%
2019/09/16	1	36.60	0	0.00	36.75	1	7,835	0.01%
2019/09/12	5	37.02	7	36.99	36.60	-2	7,895	-0.03%
2019/09/11	21	35.93	9	36.01	36.30	12	7,899	0.15%
2019/09/10	47	36.86	1	37.50	36.90	46	7,699	0.60%
2019/09/09	3	37.82	1	37.70	37.90	2	7,622	0.03%
2019/09/06	1	38.00	1	38.25	38.35	0	7,669	0.00%
2019/09/03	1	37.85	4	38.00	37.80	-3	7,987	-0.04%
2019/09/02	2	37.93	2	38.03	37.95	0	8,115	0.00%
2019/08/30	2	37.90	1	38.00	37.90	1	8,344	0.01%
2019/08/29	2	37.10	0	0.00	37.85	2	8,426	0.02%
2019/08/28	1	37.25	9	37.30	37.45	-8	8,481	-0.09%
2019/08/27	1	36.60	0	0.00	36.95	1	8,774	0.01%
2019/08/26	6	36.87	2	37.00	36.75	4	8,853	0.05%
2019/08/23	6	37.10	2	36.75	37.25	4	9,013	0.04%
2019/08/22	18	37.49	0	0.00	37.00	18	9,038	0.20%
2019/08/21	13	37.85	1	37.85	37.65	12	9,293	0.13%
2019/08/20	0	0.00	1	37.90	38.30	-1	9,196	-0.01%
2019/08/19	0	0.00	8	38.16	38.30	-8	9,228	-0.09%
2019/08/16	5	38.63	4	38.75	38.40	1	9,282	0.01%
2019/08/15	17	38.29	3	38.72	38.00	14	9,293	0.15%
2019/08/14	3	40.27	5	40.17	40.10	-2	9,113	-0.02%
2019/08/13	1	40.05	8	40.31	40.10	-7	9,178	-0.08%
2019/08/12	6.2	41.09	4	41.28	41.00	2.2	9,170	0.02%
2019/08/08	5	41.33	1	41.40	41.35	4	9,302	0.04%
2019/08/07	1	41.10	0	0.00	41.10	1	9,683	0.01%
2019/08/06	14	40.83	1	40.40	40.80	13	9,911	0.13%
2019/08/05	0	0.00	2	40.65	41.25	-2	10,153	-0.02%
2019/08/02	0	0.00	1	40.85	41.00	-1	10,138	-0.01%
2019/08/01	0	0.00	17	41.18	41.50	-17	10,186	-0.17%
2019/07/31	0	0.00	0.6	41.75	41.60	-0.6	10,173	-0.01%
2019/07/30	2	41.78	0	0.00	41.75	2	10,202	0.02%
2019/07/29	1	41.60	2	41.83	41.65	-1	10,205	-0.01%
2019/07/26	2	41.45	5	41.50	41.45	-3	10,132	-0.03%
2019/07/25	2	41.95	2	41.65	41.85	0	10,062	0.00%
2019/07/24	4	42.43	2	42.60	42.15	2	9,995	0.02%
2019/07/23	6	43.16	26	43.08	43.45	-20	9,924	-0.20%
2019/07/22	9	43.41	0	0.00	43.15	9	9,817	0.09%
2019/07/19	3	43.85	1	44.00	43.80	2	9,764	0.02%
2019/07/17	18	43.65	2	43.45	43.35	16	9,890	0.16%
2019/07/16	4	43.50	0	0.00	43.50	4	10,004	0.04%
2019/07/15	1	43.60	4	43.80	43.85	-3	10,165	-0.03%
2019/07/12	9	43.65	7	43.66	43.70	2	10,270	0.02%
2019/07/11	16	44.08	0	0.00	44.00	16	10,293	0.16%
2019/07/10	0	0.00	4	44.81	44.75	-4	10,253	-0.04%
2019/07/09	3	44.12	0	0.00	44.10	3	10,236	0.03%
2019/07/08	2	44.18	1	44.05	44.25	1	10,295	0.01%
2019/07/05	2	44.10	3	44.13	44.20	-1	10,380	-0.01%
2019/07/04	4	44.19	3	44.18	44.20	1	10,453	0.01%
2019/07/03	16	44.27	6	44.10	44.15	10	10,472	0.10%
2019/07/02	16	43.96	6	43.80	43.65	10	10,439	0.10%
2019/07/01	7	44.66	7	44.99	44.75	0	10,168	0.00%
2019/06/28	4	45.98	0	0.00	45.70	4	10,042	0.04%
2019/06/27	0	0.00	4	46.30	46.20	-4	10,077	-0.04%
2019/06/26	1	46.15	3	46.17	45.95	-2	10,104	-0.02%
2019/06/25	7	46.02	0.3	46.35	46.25	6.8	10,148	0.07%
2019/06/24	3	46.05	0	0.00	46.25	3	10,138	0.03%
2019/06/21	3	45.93	4	45.94	46.00	-1	10,142	-0.01%
2019/06/20	13	46.36	7	46.39	45.80	6	10,080	0.06%
2019/06/19	13	46.29	17	46.26	46.35	-4	10,084	-0.04%
2019/06/18	28	45.79	17	45.66	46.00	11	10,240	0.11%
2019/06/17	11	45.61	5	45.58	45.40	6	10,337	0.06%
2019/06/14	36	46.42	44	46.11	45.85	-8	10,304	-0.08%
2019/06/13	13	45.78	2	45.85	46.05	11	10,226	0.11%
2019/06/12	17.4	45.65	48	45.66	45.25	-30.7	10,239	-0.30%
2019/06/11	6	46.60	6	46.19	46.60	0	10,093	0.00%
2019/06/10	7.6	46.61	14	46.48	46.95	-6.4	9,991	-0.06%
2019/06/06	23	46.33	11	46.18	46.65	12	9,936	0.12%
2019/06/05	6	45.26	13	45.16	46.15	-7	9,787	-0.07%
2019/06/04	28	44.84	14	44.87	44.85	14	9,755	0.14%
2019/06/03	15	44.88	25	44.31	45.35	-10	9,809	-0.10%
2019/05/31	18	43.17	18	43.30	43.50	0	9,778	0.00%
2019/05/30	9	42.75	10	42.72	43.10	-1	9,951	-0.01%
2019/05/29	13	41.84	6	41.71	42.00	7	9,912	0.07%
2019/05/28	19	41.57	4	40.99	41.00	15	10,025	0.15%
2019/05/27	6	43.06	5	42.93	43.05	1	9,964	0.01%
2019/05/24	1	43.25	0	0.00	42.95	1	9,945	0.01%
2019/05/23	3	42.40	26	42.62	42.70	-23	9,844	-0.23%
2019/05/22	29	42.49	11	42.59	42.70	18	9,671	0.19%
2019/05/21	16	41.14	5	41.08	41.70	11	9,494	0.12%
2019/05/20	13	40.72	14	40.80	40.55	-1	9,346	-0.01%
2019/05/17	4	40.61	8	40.28	40.15	-4	9,186	-0.04%
2019/05/16	8	40.82	11	40.93	40.45	-3	9,115	-0.03%
2019/05/15	6	40.73	7	40.52	41.25	-1	9,035	-0.01%
2019/05/14	13	39.20	5	38.99	39.20	8	8,733	0.09%
2019/05/13	12	38.85	21	38.81	38.95	-9	8,592	-0.10%
2019/05/10	2	36.58	23	36.62	36.60	-21	8,370	-0.25%
2019/05/09	5	36.84	0	0.00	36.55	5	8,403	0.06%
2019/05/08	20	37.30	0	0.00	37.35	20	8,323	0.24%
2019/05/07	4	37.45	0	0.00	37.35	4	8,319	0.05%
2019/05/06	1	37.30	1	37.40	37.40	0	8,304	0.00%
2019/04/30	1	37.35	1	37.45	37.60	0	8,309	0.00%
2019/04/29	6	37.63	0	0.00	37.55	6	8,304	0.07%
2019/04/26	1	37.40	0	0.00	37.50	1	8,352	0.01%
2019/04/25	0	0.00	5	37.55	37.50	-5	8,360	-0.06%
2019/04/24	0	0.00	4	37.30	37.50	-4	8,339	-0.05%
2019/04/23	17	37.28	13	37.06	37.25	4	8,386	0.05%
2019/04/22	20	37.75	15	37.87	37.55	5	8,312	0.06%
2019/04/19	5	36.85	2	37.00	37.00	3	8,162	0.04%
2019/04/18	26	35.94	18	36.09	36.00	8	7,989	0.10%
2019/04/16	3	35.55	2	35.60	35.60	1	7,872	0.01%
2019/04/15	2	35.15	1	35.15	35.15	1	7,838	0.01%
2019/04/12	1	35.00	2	35.00	35.10	-1	7,876	-0.01%
2019/04/11	2	35.40	4	35.30	35.10	-2	7,864	-0.03%
2019/04/09	7	35.51	0	0.00	35.70	7	7,859	0.09%
2019/04/08	2	35.55	10	35.75	35.70	-8	7,903	-0.10%
2019/04/03	12	35.63	12	35.50	35.45	0	7,876	0.00%
2019/04/02	7	35.29	8	35.63	35.85	-1	7,927	-0.01%
2019/04/01	15	35.42	1	35.80	35.45	14	7,849	0.18%
2019/03/29	32	35.78	7	35.86	36.00	25	7,748	0.32%
2019/03/28	0	0.00	7	35.25	35.60	-7	7,759	-0.09%
2019/03/27	0	0.00	11	35.20	35.20	-11	7,763	-0.14%
2019/03/22	6	34.84	2	35.00	35.05	4	7,862	0.05%
2019/03/21	14	35.13	0.5	35.20	35.05	13.5	7,814	0.17%
2019/03/20	16	35.55	15	35.73	35.85	1	7,682	0.01%
2019/03/19	3	34.98	6	35.10	35.10	-3	7,597	-0.04%
2019/03/18	1	34.90	1	34.50	34.95	0	7,669	0.00%
2019/03/15	0	0.00	2	34.83	34.90	-2	7,686	-0.03%
2019/03/14	2	34.45	1	34.70	34.55	1	7,577	0.01%
2019/03/13	4	34.48	1	34.45	34.45	3	7,578	0.04%
2019/03/12	1	34.60	3	34.63	34.65	-2	7,684	-0.03%
2019/03/11	2	34.80	0	0.00	34.35	2	7,725	0.03%
2019/03/08	2	34.05	2	34.35	34.35	0	7,967	0.00%
2019/03/07	3	34.83	3	34.58	34.75	0	8,439	0.00%
2019/03/06	21	34.85	14	34.88	35.00	7	8,428	0.08%
2019/03/05	21	34.21	20	33.86	34.45	1	8,237	0.01%
2019/03/04	7	33.34	10	33.15	33.25	-3	8,038	-0.04%
2019/02/27	15	32.53	48	32.84	33.00	-33	8,031	-0.41%
2019/02/26	24	32.25	25	32.24	32.20	-1	7,790	-0.01%
2019/02/25	1	30.95	1	31.00	31.00	0	7,650	0.00%
2019/02/22	0	0.00	3	31.00	31.00	-3	7,732	-0.04%
2019/02/21	0	31.00	6	30.93	30.95	-6	7,840	-0.08%
2019/02/20	0	0.00	2	30.95	31.00	-2	8,001	-0.02%
2019/02/18	2	31.15	4	31.06	31.05	-2	8,213	-0.02%
2019/02/14	1	31.00	3	31.07	31.05	-2	8,407	-0.02%
2019/02/13	1	30.75	0	0.00	30.70	1	8,372	0.01%
2019/02/12	3	30.63	1	30.75	30.60	2	8,326	0.02%
2019/02/11	1	31.15	2	31.08	30.90	-1	8,344	-0.01%
2019/01/30	4	31.05	6	31.11	31.15	-2	8,698	-0.02%
2019/01/29	2	30.90	1	30.95	31.00	1	8,605	0.01%
2019/01/28	0	0.00	5	30.95	30.95	-5	8,594	-0.06%
2019/01/25	3	30.87	0	0.00	30.85	3	8,675	0.03%
2019/01/23	2	30.80	0	0.00	30.80	2	8,901	0.02%
2019/01/22	2	30.73	0	0.00	30.90	2	9,289	0.02%
2019/01/21	4	30.95	1	30.95	30.95	3	9,736	0.03%
2019/01/18	0	0.00	9	30.81	30.95	-9	9,947	-0.09%
2019/01/16	3	30.92	0	0.00	30.90	3	10,165	0.03%
2019/01/15	4	31.16	9	30.98	31.05	-5	10,457	-0.05%
2019/01/14	3	30.72	3	30.63	30.65	0	10,422	0.00%
2019/01/11	1	30.75	0	0.00	30.75	1	10,533	0.01%
2019/01/10	5	30.80	0	0.00	30.85	5	10,842	0.05%
2019/01/09	4	30.80	0	0.00	30.80	4	10,863	0.04%
2019/01/08	0	0.00	5	30.50	30.50	-5	10,876	-0.05%
2019/01/07	6	30.68	2	30.63	30.65	4	10,963	0.04%
2019/01/04	2	30.30	1	30.20	30.40	1	11,084	0.01%
2019/01/03	2	29.90	1	30.20	30.20	1	11,275	0.01%
2019/01/02	1	30.25	0	0.00	30.20	1	11,309	0.01%
2018/12/28	2	30.65	6	30.52	30.55	-4	11,396	-0.04%
2018/12/27	0	0.00	1	30.15	30.15	-1	11,526	-0.01%
2018/12/26	1	29.65	0	0.00	29.60	1	11,643	0.01%
2018/12/25	6.5	29.98	0	0.00	29.90	6.5	11,699	0.06%
2018/12/24	5	30.65	0	0.00	30.55	5	11,796	0.04%
2018/12/22	1	30.55	2	30.60	30.55	-1	11,966	-0.01%
2018/12/21	0	0.00	4	30.60	30.70	-4	12,358	-0.03%
2018/12/20	2	30.53	0	0.00	30.60	2	12,439	0.02%
2018/12/18	0	0.00	2	31.03	30.70	-2	12,853	-0.02%
2018/12/14	2	30.75	1	31.15	30.75	1	12,925	0.01%
2018/12/13	0	0.00	2	30.90	30.85	-2	12,911	-0.02%
2018/12/12	6	30.43	0	0.00	30.35	6	12,868	0.05%
2018/12/11	1	30.20	0	0.00	30.15	1	12,726	0.01%
2018/12/10	2	30.15	2	30.35	30.15	0	12,583	0.00%
2018/12/07	1	30.60	0	0.00	30.55	1	12,512	0.01%
2018/12/06	4	30.80	0	0.00	30.55	4	12,552	0.03%
2018/12/05	3	30.83	1	30.90	31.00	2	12,475	0.02%
2018/12/04	2	31.33	0	0.00	31.35	2	12,369	0.02%
2018/12/03	7.6	31.39	7	31.43	31.45	0.6	12,293	0.00%
2018/11/30	14	31.15	72	32.10	30.90	-58	12,015	-0.48%
2018/11/29	78	30.86	54	30.87	30.85	24	11,377	0.21%
2018/11/28	11	30.94	1	31.00	31.10	10	11,210	0.09%
2018/11/27	51	30.98	47	31.25	30.85	4	11,055	0.04%
2018/11/26	81	31.36	44	31.35	31.20	37	10,979	0.34%
2018/11/23	26	31.82	25	31.71	31.85	1	10,832	0.01%
2018/11/22	24	31.61	13	32.30	31.70	11	10,775	0.10%
2018/11/21	16	33.06	17	32.92	32.60	-1	10,602	-0.01%
2018/11/20	7	32.91	4	33.14	33.10	3	10,498	0.03%
2018/11/19	24	33.03	28	33.14	32.85	-4	10,461	-0.04%
2018/11/16	36	32.37	40	32.43	32.55	-4	10,410	-0.04%
2018/11/15	98	31.98	88	31.91	31.90	10	10,355	0.10%
2018/11/14	5	31.80	7	31.95	32.00	-2	10,300	-0.02%
2018/11/13	0	0.00	10	31.25	31.30	-10	10,161	-0.10%
2018/11/12	3	31.33	3	31.37	31.35	0	10,092	0.00%
2018/11/09	35	31.09	36	31.06	31.10	-1	10,032	-0.01%
2018/11/08	5	30.98	2	31.00	30.95	3	10,009	0.03%
2018/11/07	12	31.43	12	31.75	31.15	0	9,901	0.00%
2018/11/06	1	30.35	0	0.00	30.30	1	9,557	0.01%
2018/11/05	1	30.60	0	0.00	30.55	1	9,609	0.01%
2018/11/02	6	30.53	9	30.41	30.55	-3	9,579	-0.03%
2018/11/01	7	30.09	1	30.05	30.00	6	9,521	0.06%
2018/10/31	3	30.53	4	30.55	30.70	-1	9,368	-0.01%
2018/10/30	61	30.66	51	30.36	30.35	10	9,227	0.11%
2018/10/29	34	30.26	47	30.10	30.90	-13	8,839	-0.15%
2018/10/26	6	29.64	10	29.71	29.50	-4	8,379	-0.05%
2018/10/25	107	29.38	117	29.00	28.85	-10	8,182	-0.12%	大買/大賣/
2018/10/24	12	29.42	2	28.93	29.25	10	8,066	0.12%
2018/10/23	37	29.64	22	29.69	29.05	15	8,025	0.19%
2018/10/22	12	29.38	11	29.39	29.15	1	7,724	0.01%
2018/10/19	5	29.34	10	29.44	29.05	-5	7,663	-0.07%
2018/10/18	31	29.32	44	29.34	29.60	-13	7,530	-0.17%
2018/10/17	0	0.00	10	28.00	27.70	-10	7,206	-0.14%
2018/10/16	2	28.00	12	27.38	27.85	-10	7,181	-0.14%
2018/10/15	7	27.59	0	0.00	27.40	7	7,120	0.10%
2018/10/12	5	28.08	24	28.13	28.40	-19	7,056	-0.27%
2018/10/11	3	27.03	3	27.12	27.05	0	6,948	0.00%
2018/10/09	0.4	28.50	1	28.55	28.50	-0.6	6,786	-0.01%
2018/10/08	2	28.55	0	0.00	28.55	2	6,735	0.03%
2018/10/05	3	28.17	10	28.05	28.35	-7	6,666	-0.11%
2018/10/04	3	29.17	2	29.10	28.95	1	6,444	0.02%
2018/10/03	2	29.80	1	29.60	29.80	1	6,320	0.02%
2018/10/02	6	29.58	8	29.43	29.50	-2	6,271	-0.03%
2018/10/01	5	30.35	7	30.29	30.25	-2	6,159	-0.03%
2018/09/28	10	29.68	3	29.92	29.90	7	6,166	0.11%
2018/09/27	1	28.80	5	28.58	29.00	-4	6,027	-0.07%
2018/09/26	4	28.65	5	28.31	28.55	-1	5,961	-0.02%
2018/09/25	10	27.97	4	27.86	28.05	6	5,714	0.10%
2018/09/21	9	26.88	12	26.91	26.95	-3	5,414	-0.06%
2018/09/20	2	26.48	0	0.00	26.50	2	5,337	0.04%
2018/09/19	2	26.15	0	0.00	26.15	2	5,234	0.04%
2018/09/18	0	0.00	1	26.00	26.10	-1	5,183	-0.02%
2018/09/12	2	25.60	2	25.75	25.75	0	5,054	0.00%
2018/09/10	1	25.40	102	25.32	25.50	-101	4,982	-2.03%	大賣/鉅額交易
2018/09/05	0	0.00	1	25.85	25.90	-1	4,864	-0.02%
2018/09/04	0	25.85	0	0.00	25.90	0	4,826	0.00%
2018/08/31	0	0.00	1	25.90	25.90	-1	4,769	-0.02%
2018/08/30	3	25.75	0	0.00	25.65	3	4,694	0.06%
2018/08/28	50	25.90	7	25.96	26.00	43	4,641	0.93%
2018/08/27	0	0.00	1	26.05	26.15	-1	4,598	-0.02%
2018/08/24	3	25.98	0	0.00	26.15	3	4,600	0.07%
2018/08/23	1	25.70	10	26.05	26.10	-9	4,819	-0.19%
2018/08/22	51	25.90	15	25.50	26.00	36	4,732	0.76%
2018/08/17	3	25.20	0	0.00	25.15	3	4,531	0.07%
2018/08/16	1.1	25.00	0	0.00	25.00	1.1	4,539	0.02%
2018/08/15	25	25.20	0	0.00	25.20	25	4,524	0.55%
2018/08/13	25	25.33	2	25.33	25.10	23	4,479	0.51%
2018/08/10	4	25.06	1	25.15	25.25	3	4,372	0.07%
2018/08/09	0	25.00	0	0.00	25.00	0	4,318	0.00%
2018/08/03	0	0.00	5	24.65	24.70	-5	4,394	-0.11%
2018/08/01	4	24.60	0	0.00	24.60	4	4,348	0.09%
2018/07/31	1	24.40	3	24.85	24.85	-2	4,281	-0.05%
2018/07/27	1	25.05	0	0.00	25.00	1	4,077	0.02%
2018/07/24	2	25.05	0	0.00	25.10	2	4,032	0.05%
2018/07/19	0	0.00	3	25.15	25.05	-3	3,958	-0.08%
2018/07/18	2	25.23	1	25.10	25.10	1	3,933	0.03%
2018/07/17	1	25.00	15	25.15	25.15	-14	3,878	-0.36%
2018/07/13	0	0.00	5	24.50	24.50	-5	3,724	-0.13%
2018/07/10	1	24.30	0	0.00	24.45	1	3,628	0.03%
2018/07/09	1	24.30	0	0.00	24.35	1	3,557	0.03%
2018/07/05	0	0.00	4	24.23	24.30	-4	3,275	-0.12%
2018/06/22	0	0.00	3	23.60	23.50	-3	2,797	-0.11%
2018/06/21	0	23.40	1	23.70	23.60	-1	2,792	-0.04%
2018/06/20	1	23.30	0	0.00	23.70	1	2,800	0.04%
2018/06/14	0	0.00	1	23.30	23.30	-1	2,694	-0.04%
2018/06/06	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2018/06/04	0	0.00	1	23.65	23.90	-1	2,749	-0.04%
2018/05/30	3	23.70	0	0.00	23.50	3	2,387	0.13%
2018/05/28	0	0.00	1	23.90	23.95	-1	2,352	-0.04%
2018/05/24	0	0.00	7	23.94	23.95	-7	2,299	-0.30%
2018/05/23	0	0.00	20	23.70	23.75	-20	2,277	-0.88%
2018/05/21	0	0.00	5	23.77	23.80	-5	2,281	-0.22%
2018/05/14	0	0.00	4	23.20	23.35	-4	2,391	-0.17%
2018/05/10	3	22.30	0	0.00	22.30	3	2,311	0.13%
2018/04/26	1	22.50	0	0.00	22.50	1	2,311	0.04%
2018/04/25	0	0.00	25	22.50	22.60	-25	2,311	-1.08%
2018/04/19	3	23.05	0	0.00	23.10	3	2,375	0.13%
2018/04/18	0	0.00	30	23.33	23.00	-30	2,395	-1.25%
2018/04/17	30	23.20	0	0.00	23.20	30	2,387	1.26%
2018/04/13	0	0.00	14	22.85	22.85	-14	2,343	-0.60%
2018/04/03	1	22.40	0	0.00	22.45	1	2,368	0.04%
2018/03/31	2	22.40	0	0.00	22.40	2	2,405	0.08%
2018/03/30	0	0.00	7	22.60	22.60	-7	2,416	-0.29%
2018/03/29	0	0.00	5	22.30	22.30	-5	2,405	-0.21%
2018/03/27	3	22.60	1	22.65	22.55	2	2,382	0.08%
2018/03/21	0	0.00	1	22.70	22.80	-1	2,334	-0.04%
2018/03/16	0	0.00	12	22.80	22.90	-12	2,383	-0.50%
2018/03/15	1	22.80	0	0.00	22.75	1	2,348	0.04%
2018/03/14	1	22.85	0	0.00	22.80	1	2,361	0.04%
2018/03/13	0	0.00	4	22.70	22.75	-4	2,364	-0.17%
2018/03/08	0	0.00	2	22.45	22.45	-2	2,379	-0.08%
2018/03/06	4	22.35	0	0.00	22.25	4	2,385	0.17%
2018/03/05	0	0.00	1	22.45	22.20	-1	2,487	-0.04%
2018/03/01	0	0.00	5	22.50	22.65	-5	2,456	-0.20%
2018/02/27	0	22.80	0	0.00	22.65	0	2,447	0.00%
2018/02/26	2	22.70	0	0.00	22.65	2	2,444	0.08%
2018/02/09	1	21.65	0	0.00	21.85	1	2,588	0.04%
2018/02/08	3	22.15	1	22.30	22.30	2	2,595	0.08%
2018/02/06	5	22.35	5	22.20	22.35	0	2,537	0.00%
2018/02/02	0	23.65	0	0.00	23.55	0	2,438	0.00%
2018/01/25	1	23.85	0	0.00	23.85	1	2,472	0.04%
2018/01/23	0	0.00	4	23.80	23.85	-4	2,466	-0.16%
2018/01/19	0	0.00	1	23.80	23.85	-1	2,480	-0.04%
2018/01/12	10	23.75	0	0.00	23.75	10	2,540	0.39%
2018/01/10	0	23.80	0	0.00	23.80	0	2,517	0.00%
2018/01/03	2	23.70	0	0.00	23.70	2	2,689	0.07%
2018/01/02	0	0.00	3	23.70	23.65	-3	2,722	-0.11%