台灣高鐵 (2633)-元大-沙鹿券商分點個股進出

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
--
漲幅
0.00%
成交量
2,085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－元大-沙鹿券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-沙鹿券商分點個股進出
元大-沙鹿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	0.1	30.10	4	30.10	30.05	-3.9	3,529	-0.11%
2024/05/02	0	0.00	2	30.03	30.05	-2	3,534	-0.06%
2024/04/29	0	0.00	1	30.05	30.05	-1	3,473	-0.03%
2024/04/26	0	29.90	0	0.00	29.95	0	3,451	0.00%
2024/04/25	0.1	29.80	0	0.00	29.75	0.1	3,445	0.00%
2024/04/24	1	29.85	0	0.00	29.85	1	3,461	0.03%
2024/04/23	0	30.00	0	0.00	29.75	0	3,548	0.00%
2024/04/22	2	30.03	0	0.00	29.95	2	3,554	0.06%
2024/04/19	7	29.38	0	0.00	29.30	7	3,489	0.20%
2024/04/18	1	29.60	0	0.00	29.60	1	3,378	0.03%
2024/04/17	1	29.50	0	0.00	29.60	1	3,350	0.03%
2024/04/16	4.1	29.63	0.1	29.65	29.55	4	3,313	0.12%
2024/04/15	0	0.00	9	30.04	30.00	-9	3,219	-0.28%
2024/04/11	0	0.00	1	30.10	30.15	-1	3,224	-0.03%
2024/04/03	1	29.95	0.4	30.05	29.95	0.6	3,240	0.02%
2024/04/02	5	30.15	3.6	30.14	30.15	1.5	3,267	0.04%
2024/04/01	0	0.00	1	30.30	30.20	-1	3,275	-0.03%
2024/03/29	0	0.00	1	30.25	30.10	-1	3,279	-0.03%
2024/03/28	0	0.00	1	30.20	30.15	-1	3,256	-0.03%
2024/03/27	0	0.00	2	30.05	30.00	-2	3,220	-0.06%
2024/03/26	1	30.05	0	0.00	30.00	1	3,201	0.03%
2024/03/25	0	0.00	5	30.22	30.10	-5	3,182	-0.16%
2024/03/19	3	29.85	0	0.00	29.80	3	3,187	0.09%
2024/03/15	2	29.70	0	0.00	30.35	2	3,112	0.06%
2024/03/14	4	29.95	1	30.05	30.10	3	2,930	0.10%
2024/03/13	0	0.00	3	30.12	30.15	-3	2,907	-0.10%
2024/03/12	2	30.05	0	0.00	30.05	2	2,842	0.07%
2024/03/11	0	0.00	2	29.90	29.90	-2	2,816	-0.07%
2024/03/08	0	0.00	8	29.79	29.90	-8	2,815	-0.28%
2024/03/06	1	29.70	1	30.20	29.70	0	2,766	0.00%
2024/03/04	2	29.70	2	29.75	29.80	0	2,859	0.00%
2024/03/01	0.1	29.90	0	0.00	29.90	0.1	2,870	0.00%
2024/02/29	0	0.00	19	29.85	30.20	-19	2,824	-0.67%
2024/02/27	0.1	29.45	0	0.00	29.50	0.1	2,689	0.00%
2024/02/23	3	29.44	2	29.40	29.40	1	2,687	0.04%
2024/02/22	2.6	29.40	4.2	29.45	29.35	-1.6	2,713	-0.06%
2024/02/21	0	0.00	3	29.48	29.45	-3	2,677	-0.11%
2024/02/20	12.2	29.35	0	0.00	29.35	12.2	2,686	0.45%
2024/02/19	4.3	29.42	0	0.00	29.50	4.3	2,694	0.16%
2024/02/16	4	29.40	7.3	29.37	29.45	-3.3	2,726	-0.12%
2024/02/15	9.1	29.40	1	29.45	29.35	8.1	2,717	0.30%
2024/02/05	0	29.75	1	29.65	29.75	-1	2,630	-0.04%
2024/02/02	0	0.00	1	29.80	29.85	-1	2,619	-0.04%
2024/02/01	0	0.00	1	29.75	29.75	-1	2,651	-0.04%
2024/01/30	0	0.00	0	29.75	29.70	0	2,649	0.00%
2024/01/26	0	0.00	2	29.85	29.85	-2	2,691	-0.07%
2024/01/25	6	29.60	0	0.00	29.60	6	2,710	0.22%
2024/01/23	0	0.00	1	29.65	29.80	-1	2,721	-0.04%
2024/01/22	3	29.55	0	0.00	29.70	3	2,807	0.11%
2024/01/19	0	0.00	0	29.50	29.70	0	2,868	0.00%
2024/01/18	6.1	29.36	0	0.00	29.35	6.1	2,973	0.21%
2024/01/17	3.3	29.48	0	0.00	29.30	3.3	2,977	0.11%
2024/01/16	7.1	29.89	0	0.00	29.85	7.1	2,909	0.24%
2024/01/15	10	30.15	0	0.00	30.10	10	2,902	0.34%
2024/01/12	2	30.15	0	0.00	30.25	2	2,969	0.07%
2024/01/11	0.1	30.15	0	30.15	30.05	0.1	2,994	0.00%
2024/01/10	5	30.00	0	0.00	30.10	5	3,018	0.17%
2024/01/09	8	30.16	0	0.00	30.05	8	3,037	0.26%
2024/01/08	2	30.20	0	0.00	30.20	2	3,053	0.07%
2024/01/05	6	30.03	0	0.00	30.15	6	3,060	0.20%
2024/01/04	1	30.40	0	30.40	30.35	1	3,048	0.03%
2024/01/03	2	30.48	0.1	30.60	30.40	1.9	3,105	0.06%
2024/01/02	0	0.00	3.1	30.70	30.80	-3.1	3,088	-0.10%
2023/12/29	2	30.65	0	30.60	30.70	2	3,097	0.06%
2023/12/28	0	0.00	2	30.65	30.65	-2	3,101	-0.06%
2023/12/27	0	30.45	0	0.00	30.50	0	3,075	0.00%
2023/12/26	0	0.00	0.1	30.45	30.45	-0.1	3,073	0.00%
2023/12/22	0	0.00	20	30.15	30.15	-20	3,060	-0.65%
2023/12/21	0	0.00	1	30.20	30.20	-1	3,055	-0.03%
2023/12/19	4	30.13	1	30.15	30.15	3	3,049	0.10%
2023/12/18	0.2	30.35	1.2	30.32	30.15	-1	3,105	-0.03%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/14	1	30.50	2	30.60	30.40	-1	3,068	-0.03%
2023/12/13	2.1	30.45	1	30.40	30.40	1.1	3,054	0.04%
2023/12/12	2	30.45	1	30.60	30.60	1	3,255	0.03%
2023/12/11	1	30.45	20.2	30.40	30.45	-19.2	3,327	-0.58%
2023/12/08	0	0.00	6	30.20	30.20	-6	3,341	-0.18%
2023/12/07	0	0.00	21	30.15	30.15	-21	3,341	-0.63%
2023/12/05	0.1	30.11	100	30.08	30.15	-99.9	3,348	-2.98%
2023/12/04	8.2	30.02	115	30.06	30.00	-106.8	3,339	-3.20%	大賣/鉅額交易
2023/12/01	0.3	30.01	2	30.00	29.95	-1.7	3,340	-0.05%
2023/11/30	2.4	29.90	0	0.00	30.10	2.4	3,435	0.07%
2023/11/29	10.1	30.00	0	0.00	29.85	10.1	3,341	0.30%
2023/11/28	0	30.15	0	0.00	30.15	0	3,297	0.00%
2023/11/27	2	29.90	3	30.05	29.85	-1	3,346	-0.03%
2023/11/24	6	29.99	1	29.90	29.90	5	3,334	0.15%
2023/11/22	0	0.00	3	30.35	30.35	-3	3,319	-0.09%
2023/11/21	1	30.35	1	30.35	30.40	0	3,343	0.00%
2023/11/17	1	30.30	0	0.00	30.30	1	3,289	0.03%
2023/11/16	10	30.15	3	30.27	30.30	7	3,254	0.22%
2023/11/15	0	0.00	1	30.15	30.15	-1	3,240	-0.03%
2023/11/14	0	30.10	6	30.05	29.95	-6	3,222	-0.19%
2023/11/13	0	0.00	1	30.00	30.00	-1	3,223	-0.03%
2023/11/09	4	29.90	0	0.00	29.85	4	3,244	0.12%
2023/11/08	0	0.00	0.1	30.25	30.25	-0.1	3,278	0.00%
2023/11/07	0	0.00	0.1	30.17	30.25	-0.1	3,267	0.00%
2023/11/06	0.1	30.25	1	30.20	30.15	-1	3,295	-0.03%
2023/11/02	0	0.00	2	29.75	29.70	-2	3,274	-0.06%
2023/10/31	7	29.41	0	0.00	29.40	7	3,350	0.21%
2023/10/30	0	0.00	1	29.35	29.60	-1	3,424	-0.03%
2023/10/27	0	29.40	0	0.00	29.25	0	3,355	0.00%
2023/10/26	9	29.28	0	0.00	29.15	9	3,287	0.27%
2023/10/25	5	29.55	0	0.00	29.65	5	3,193	0.16%
2023/10/24	4.1	29.44	0	0.00	29.40	4.1	3,171	0.13%
2023/10/23	10	29.51	1	29.50	29.50	9	3,143	0.29%
2023/10/20	3	29.70	18	29.74	29.60	-15	3,131	-0.48%
2023/10/19	1	30.05	0	0.00	30.05	1	3,081	0.03%
2023/10/18	1	30.10	0	0.00	30.20	1	3,075	0.03%
2023/10/17	0	0.00	0.2	30.30	30.35	-0.2	3,067	-0.01%
2023/10/16	0.1	30.35	3	30.30	30.30	-2.9	3,084	-0.09%
2023/10/13	3.1	30.47	0	0.00	30.40	3.1	3,125	0.10%
2023/10/12	0	0.00	11	30.32	30.45	-11	3,158	-0.35%
2023/10/06	0	0.00	1	30.05	30.00	-1	3,160	-0.03%
2023/10/05	3	29.92	0	0.00	29.85	3	3,196	0.09%
2023/10/04	11	29.85	0	29.95	29.85	11	3,229	0.34%
2023/10/03	8	30.09	0	0.00	30.05	8	3,253	0.25%
2023/10/02	3	30.17	0	0.00	30.30	3	3,350	0.09%
2023/09/27	1	29.95	0	0.00	29.90	1	3,463	0.03%
2023/09/26	1	30.00	0	0.00	30.10	1	3,486	0.03%
2023/09/22	3	30.00	1	30.10	30.10	2	3,581	0.06%
2023/09/21	5	29.88	0	0.00	29.85	5	3,596	0.14%
2023/09/20	1	30.20	0	0.00	30.15	1	3,577	0.03%
2023/09/19	0.1	30.30	0	0.00	30.20	0.1	3,584	0.00%
2023/09/18	1	30.60	0	0.00	30.55	1	3,576	0.03%
2023/09/15	14	30.82	1.2	30.93	30.80	12.8	3,581	0.36%
2023/09/14	2	30.23	1	30.35	30.55	1	3,402	0.03%
2023/09/13	0	0.00	24	30.04	30.25	-24	3,336	-0.72%
2023/09/12	3	29.75	0	0.00	29.90	3	3,339	0.09%
2023/09/11	0.1	29.85	2	29.80	29.80	-1.9	3,355	-0.06%
2023/09/08	10	29.52	0	0.00	29.45	10	3,406	0.29%
2023/09/07	2.1	29.55	0	0.00	29.60	2.1	3,424	0.06%
2023/09/06	2	29.58	5	29.60	29.55	-3	3,467	-0.09%
2023/09/05	8.1	29.45	0	0.00	29.75	8.1	3,470	0.23%
2023/09/04	13	29.88	0	0.00	29.80	13	3,419	0.38%
2023/09/01	0.1	30.05	0	0.00	29.95	0.1	3,435	0.00%
2023/08/31	1	29.90	6	29.75	29.75	-5	3,461	-0.14%
2023/08/28	1	29.75	0	0.00	29.50	1	3,485	0.03%
2023/08/25	1	29.95	0	0.00	29.85	1	3,678	0.03%
2023/08/22	1	29.40	3	29.35	29.40	-2	3,836	-0.05%
2023/08/21	1	29.60	0	0.00	29.40	1	3,887	0.03%
2023/08/17	1	29.15	1	29.20	29.15	0	4,006	0.00%
2023/08/15	1	29.40	0	0.00	29.20	1	4,134	0.02%
2023/08/14	6	29.40	9	29.37	29.25	-3	4,345	-0.07%
2023/08/11	1	29.65	0	0.00	29.80	1	4,642	0.02%
2023/08/10	8	29.68	0	0.00	29.70	8	4,863	0.16%
2023/08/09	4	29.95	1	30.00	29.90	3	5,045	0.06%
2023/08/07	1	29.70	0	0.00	29.90	1	5,030	0.02%
2023/08/04	14.1	29.86	0	0.00	29.80	14.1	5,035	0.28%
2023/08/02	13	30.02	0	0.00	29.95	13	4,979	0.26%
2023/07/31	0	0.00	1	30.15	30.15	-1	4,910	-0.02%
2023/07/28	5	30.24	0	0.00	30.15	5	4,931	0.10%
2023/07/27	2	30.35	25	30.30	30.30	-23	4,914	-0.47%
2023/07/25	1	30.05	2	30.15	30.05	-1	4,970	-0.02%
2023/07/24	1	30.10	1	30.05	30.05	0	4,952	0.00%
2023/07/21	0.3	30.30	0	0.00	30.20	0.3	4,954	0.01%
2023/07/20	0	30.55	0	0.00	30.50	0	4,982	0.00%
2023/07/19	1	30.45	2	30.35	30.25	-1	4,985	-0.02%
2023/07/18	6	30.17	4	30.15	30.25	2	4,982	0.04%
2023/07/17	2	30.10	9	30.18	30.15	-7	4,948	-0.14%
2023/07/14	1.2	30.46	4	30.45	30.25	-2.8	4,967	-0.06%
2023/07/13	11.1	30.35	0	0.00	30.25	11.1	4,957	0.22%
2023/07/12	3	30.77	0	30.90	30.80	3	4,956	0.06%
2023/07/11	1	31.05	0	31.15	31.20	1	4,949	0.02%
2023/07/10	1	31.10	0	0.00	31.20	1	5,036	0.02%
2023/07/07	2	31.08	0	0.00	31.05	2	5,016	0.04%
2023/07/06	6	31.73	0	0.00	31.55	6	4,966	0.12%
2023/07/05	2.1	32.18	0	0.00	32.15	2.1	4,855	0.04%
2023/07/04	1	32.15	1	32.40	32.25	0	4,854	0.00%
2023/06/30	0	32.05	0	0.00	32.15	0	4,865	0.00%
2023/06/29	11	32.20	0	0.00	32.10	11	4,832	0.23%
2023/06/28	1	32.05	0	0.00	32.15	1	4,837	0.02%
2023/06/27	1	32.40	0	0.00	32.25	1	4,796	0.02%
2023/06/20	1	32.35	0	0.00	32.40	1	4,859	0.02%
2023/06/19	7	32.31	0	0.00	32.35	7	4,868	0.14%
2023/06/15	5.5	32.31	0	0.00	32.50	5.5	4,829	0.11%
2023/06/14	21	32.41	3	32.47	32.35	18	4,924	0.37%
2023/06/13	11	32.52	2	32.48	32.60	9	4,904	0.18%
2023/06/12	16.1	32.47	1	32.45	32.50	15.1	4,936	0.31%
2023/06/09	0	0.00	1	32.80	32.90	-1	4,939	-0.02%
2023/06/08	5.1	32.70	0	0.00	32.70	5.1	4,955	0.10%
2023/06/07	15.5	32.90	2	32.90	33.00	13.5	5,038	0.27%
2023/06/06	8	32.91	3	32.90	33.00	5	5,064	0.10%
2023/06/05	13.1	32.85	1	32.90	32.80	12.1	5,112	0.24%
2023/06/02	2	32.83	0	0.00	33.00	2	5,175	0.04%
2023/06/01	0	0.00	5	32.56	32.65	-5	5,288	-0.09%
2023/05/31	5	32.51	0	0.00	32.55	5	5,290	0.09%
2023/05/30	8	32.72	0	0.00	32.75	8	5,108	0.16%
2023/05/29	11.2	32.37	1	32.40	32.40	10.2	5,129	0.20%
2023/05/26	10.2	32.57	3	32.68	32.60	7.2	5,127	0.14%
2023/05/25	5	33.00	0	0.00	32.90	5	5,117	0.10%
2023/05/24	8	33.06	2	33.10	33.20	6	5,080	0.12%
2023/05/23	1	32.95	1	33.15	33.30	0	5,021	0.00%
2023/05/22	5	32.85	2	32.90	32.95	3	4,966	0.06%
2023/05/19	27.3	32.61	1	32.75	32.60	26.3	4,902	0.54%
2023/05/18	10	32.98	13	32.98	32.70	-3	4,814	-0.06%
2023/05/17	20	32.70	31	32.98	33.30	-11	4,601	-0.24%
2023/05/16	1.5	32.38	4	32.19	32.25	-2.5	4,258	-0.06%
2023/05/15	2	31.90	11	31.67	31.80	-9	4,032	-0.22%
2023/05/12	0	0.00	3	30.83	30.90	-3	3,819	-0.08%
2023/05/11	3	30.85	0	0.00	30.75	3	3,818	0.08%
2023/05/10	1	30.75	0	0.00	30.95	1	3,817	0.03%
2023/05/08	1	31.20	183	31.24	31.25	-182	3,838	-4.74%	大賣/鉅額交易
2023/05/04	0	0.00	51	31.15	31.20	-51	3,881	-1.31%
2023/05/03	2	31.05	150	31.00	30.90	-148	3,901	-3.79%	大賣/鉅額交易
2023/05/02	0	0.00	51	31.15	31.20	-51	3,976	-1.28%
2023/04/28	0	0.00	0	30.85	31.05	0	4,043	0.00%
2023/04/27	0	0.00	1	30.80	30.85	-1	4,047	-0.02%
2023/04/24	3	30.93	100	31.00	30.95	-97	4,096	-2.37%
2023/04/21	8	30.65	2	30.78	30.85	6	4,119	0.15%
2023/04/20	5	30.60	1	30.60	30.65	4	4,119	0.10%
2023/04/19	0	0.00	1	30.75	30.75	-1	4,138	-0.02%
2023/04/18	7	31.16	0.1	31.25	31.10	6.9	4,123	0.17%
2023/04/17	1	31.00	21	31.05	31.15	-20	4,101	-0.49%
2023/04/14	13.8	30.80	0	0.00	30.90	13.8	4,034	0.34%
2023/04/13	14.5	30.84	1	30.95	30.90	13.5	4,011	0.34%
2023/04/12	0	0.00	27	30.43	30.50	-27	3,876	-0.70%
2023/04/11	2	30.25	3	30.35	30.40	-1	3,856	-0.03%
2023/04/10	5	30.15	0	0.00	30.15	5	3,798	0.13%
2023/04/07	1	30.20	2	30.15	30.15	-1	3,806	-0.03%
2023/04/06	6	30.22	10	30.25	30.20	-4	3,799	-0.11%
2023/03/31	0	0.00	7	30.21	30.25	-7	3,790	-0.18%
2023/03/30	1	30.15	0	30.05	30.15	1	3,775	0.03%
2023/03/29	1	30.00	1	30.05	30.00	0	3,786	0.00%
2023/03/28	0	30.00	1	29.90	29.90	-1	3,785	-0.03%
2023/03/27	0	30.15	0	0.00	30.00	0	3,851	0.00%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/21	11	29.60	0	0.00	29.60	11	4,074	0.27%
2023/03/20	0	0.00	1	29.65	29.50	-1	4,093	-0.02%
2023/03/17	1	29.10	4	29.56	29.40	-3	4,116	-0.07%
2023/03/16	2.1	29.16	0	0.00	29.20	2.1	4,021	0.05%
2023/03/15	0	0.00	3	29.50	29.50	-3	4,017	-0.07%
2023/03/14	2	29.65	0	0.00	29.60	2	3,989	0.05%
2023/03/13	0	0.00	3	29.93	29.95	-3	3,978	-0.08%
2023/03/10	5.1	29.76	10	29.70	29.90	-4.9	3,968	-0.12%
2023/03/09	0	0.00	3.1	30.40	30.35	-3.1	3,903	-0.08%
2023/03/08	0	0.00	7	30.41	30.50	-7	3,970	-0.18%
2023/03/07	2	30.10	7	30.36	30.35	-5	3,919	-0.13%
2023/03/06	11	29.90	3	29.97	30.05	8	3,871	0.21%
2023/03/03	3	29.35	0	0.00	29.45	3	3,761	0.08%
2023/03/01	0	0.00	1	29.50	29.30	-1	3,740	-0.03%
2023/02/24	5	29.41	1	29.40	29.40	4	3,679	0.11%
2023/02/23	2	29.25	20	29.37	29.25	-18	3,633	-0.50%
2023/02/22	0	0.00	5	29.16	29.20	-5	3,596	-0.14%
2023/02/21	0	0.00	2	29.30	29.25	-2	3,602	-0.06%
2023/02/20	5	29.27	4.8	29.23	29.30	0.2	3,659	0.01%
2023/02/17	0	0.00	6	29.05	29.05	-6	3,672	-0.16%
2023/02/16	1	28.95	1	29.00	29.00	0	3,748	0.00%
2023/02/15	4	29.04	0	0.00	28.95	4	3,807	0.11%
2023/02/14	0	0.00	1	29.10	29.00	-1	3,792	-0.03%
2023/02/13	3	28.82	0	0.00	28.95	3	3,800	0.08%
2023/02/10	4.1	28.82	0	0.00	28.90	4.1	3,810	0.11%
2023/02/09	3	28.90	0	0.00	28.90	3	3,801	0.08%
2023/02/08	6	28.94	0	29.05	28.95	6	3,795	0.16%
2023/02/07	8	28.97	0	0.00	28.90	8	3,793	0.21%
2023/02/06	6	29.20	0	0.00	29.10	6	3,752	0.16%
2023/02/03	10	29.25	0.1	29.30	29.35	10	3,728	0.27%
2023/02/02	0	0.00	5.2	29.20	29.20	-5.2	3,717	-0.14%
2023/02/01	0	29.10	60.1	29.25	29.35	-60	3,665	-1.64%
2023/01/31	3	28.97	1	29.15	29.20	2	3,621	0.06%
2023/01/30	7	29.02	11.1	29.20	29.20	-4.1	3,560	-0.12%
2023/01/17	0	0.00	3	29.10	29.10	-3	3,464	-0.09%
2023/01/16	0	28.95	0	0.00	28.95	0	3,432	0.00%
2023/01/13	8	28.73	0	0.00	28.80	8	3,434	0.23%
2023/01/12	10	28.66	0	0.00	28.65	10	3,432	0.29%
2023/01/11	22.1	28.90	0	0.00	28.90	22.1	3,418	0.65%
2023/01/10	3	29.20	41	29.26	29.30	-38	3,432	-1.11%
2023/01/09	0	0.00	41	29.20	29.20	-41	3,422	-1.20%
2023/01/06	0	0.00	2	29.05	29.00	-2	3,411	-0.06%
2023/01/05	2	28.70	2	28.85	28.85	0	3,416	0.00%
2023/01/04	0	0.00	8	28.90	28.85	-8	3,409	-0.23%
2023/01/03	1	28.55	0	0.00	28.80	1	3,430	0.03%
2022/12/29	6	28.60	0	0.00	28.60	6	3,451	0.17%
2022/12/28	0	0.00	2	28.95	28.95	-2	3,455	-0.06%
2022/12/23	3	28.58	1	28.70	28.75	2	3,557	0.06%
2022/12/22	1	28.70	0	0.00	28.90	1	3,591	0.03%
2022/12/21	2	28.65	0	28.75	28.75	2	3,619	0.06%
2022/12/20	0	28.90	0	0.00	28.70	0	3,599	0.00%
2022/12/19	4	29.30	2	29.05	29.05	2	3,608	0.06%
2022/12/16	20	29.45	3	29.45	29.45	17	3,553	0.48%
2022/12/15	10	28.90	3	29.07	29.15	7	3,477	0.20%
2022/12/14	1	28.75	12.1	28.72	28.95	-11.1	3,395	-0.33%
2022/12/12	6	28.52	4	28.60	28.60	2	3,296	0.06%
2022/12/09	5	28.35	0	0.00	28.50	5	3,384	0.15%
2022/12/08	3	28.22	0	0.00	28.30	3	3,376	0.09%
2022/12/07	5.1	28.31	1	28.30	28.30	4.1	3,382	0.12%
2022/12/05	1	28.70	1.1	28.80	28.65	-0.1	3,377	0.00%
2022/12/02	2	28.58	0	0.00	28.60	2	3,343	0.06%
2022/12/01	0	0.00	0.6	28.71	28.65	-0.6	3,334	-0.02%
2022/11/30	2	28.30	0.2	28.43	28.95	1.8	3,289	0.05%
2022/11/28	0	0.00	0	28.15	28.05	0	3,149	0.00%
2022/11/25	2	28.33	12.1	28.45	28.55	-10.1	3,126	-0.32%
2022/11/24	0	0.00	1.1	28.35	28.35	-1.1	3,110	-0.04%
2022/11/23	1	27.95	0	0.00	28.00	1	3,102	0.03%
2022/11/22	2	27.85	0.2	28.04	27.95	1.8	3,121	0.06%
2022/11/21	7	27.96	0	0.00	27.90	7	3,138	0.22%
2022/11/18	4	28.08	0	0.00	28.00	4	3,116	0.13%
2022/11/17	1.1	28.11	0	0.00	28.25	1.1	3,106	0.04%
2022/11/16	1.1	28.20	0	0.00	28.20	1.1	3,105	0.03%
2022/11/15	0	0.00	0.2	28.55	28.60	-0.2	3,055	-0.01%
2022/11/14	3	28.37	1	28.55	28.60	2	3,029	0.07%
2022/11/10	4	27.96	0	0.00	27.90	4	2,901	0.14%
2022/11/09	1	28.00	0	0.00	28.20	1	2,910	0.03%
2022/11/08	0	0.00	1	28.05	28.05	-1	2,887	-0.03%
2022/11/07	23	27.80	0	0.00	27.95	23	2,880	0.80%
2022/11/04	1	27.46	0	0.00	27.80	1	2,881	0.04%
2022/11/03	11	27.60	0	0.00	27.65	11	2,877	0.38%
2022/11/01	0	0.00	1	28.10	27.85	-1	2,895	-0.03%
2022/10/31	1	27.65	0	27.90	28.10	1	2,932	0.03%
2022/10/28	0	0.00	0	27.90	27.80	0	2,943	0.00%
2022/10/27	1.3	27.91	2	27.95	27.95	-0.7	2,952	-0.02%
2022/10/26	0	0.00	1	27.80	27.80	-1	2,983	-0.03%
2022/10/25	1	27.50	0	0.00	27.55	1	2,983	0.03%
2022/10/24	3	27.65	0	0.00	27.40	3	2,985	0.10%
2022/10/21	1	27.50	0	27.60	27.40	1	2,979	0.03%
2022/10/20	0	27.26	0	0.00	27.40	0	2,974	0.00%
2022/10/17	12	27.63	0	0.00	27.35	12	2,884	0.42%
2022/10/14	1	27.90	0	0.00	27.80	1	2,902	0.03%
2022/10/13	52	27.96	0	0.00	27.60	52	2,913	1.79%
2022/10/12	0	0.00	0	28.45	28.40	0	2,906	0.00%
2022/10/11	0	28.45	0	0.00	28.40	0	2,957	0.00%
2022/10/07	0	0.00	3	28.45	28.55	-3	2,970	-0.10%
2022/10/06	1	28.55	0	0.00	28.60	1	3,139	0.03%
2022/10/05	1	28.50	2	28.55	28.55	-1	3,220	-0.03%
2022/10/04	20	28.40	0	0.00	28.55	20	3,260	0.61%
2022/10/03	1	28.35	0	0.00	28.45	1	3,236	0.03%
2022/09/30	1	28.30	0	0.00	28.50	1	3,311	0.03%
2022/09/29	0	0.00	3	28.07	28.25	-3	3,301	-0.09%
2022/09/27	1	27.95	0	0.00	28.50	1	3,299	0.03%
2022/09/26	11	27.85	0	0.00	27.90	11	3,288	0.33%
2022/09/23	3	28.47	0	0.00	28.35	3	3,270	0.09%
2022/09/22	1	28.50	0	0.00	28.50	1	3,303	0.03%
2022/09/19	13	28.70	0	0.00	28.60	13	3,307	0.39%
2022/09/16	8	28.60	1	29.15	29.15	7	3,333	0.21%
2022/09/15	6	28.83	0	0.00	28.75	6	3,241	0.19%
2022/09/14	0	0.00	40	28.80	28.90	-40	3,218	-1.24%
2022/09/13	0	0.00	9	29.08	29.20	-9	3,195	-0.28%
2022/09/12	0	0.00	2.1	28.90	29.00	-2.1	3,165	-0.07%
2022/09/08	1	28.30	0	0.00	28.60	1	3,217	0.03%
2022/09/07	1.1	28.20	0	0.00	28.45	1.1	3,213	0.03%
2022/09/06	3.1	28.39	0	0.00	28.45	3.1	3,207	0.10%
2022/09/02	2	28.55	0	0.00	28.50	2	3,238	0.06%
2022/08/31	0	0.00	2.1	29.00	29.20	-2.1	3,233	-0.06%
2022/08/30	2	28.50	0	0.00	28.85	2	3,229	0.06%
2022/08/29	3.1	28.49	0	0.00	28.55	3.1	3,227	0.10%
2022/08/26	1.1	28.71	0	0.00	28.95	1.1	3,219	0.03%
2022/08/23	6	28.78	0	0.00	28.95	6	3,427	0.18%
2022/08/22	0	0.00	0.4	29.00	29.00	-0.4	3,447	-0.01%
2022/08/19	0	0.00	3	29.12	29.20	-3	3,485	-0.09%
2022/08/18	0.1	28.85	0	0.00	29.05	0.1	3,502	0.00%
2022/08/17	0	0.00	4	29.05	28.85	-4	3,523	-0.11%
2022/08/16	0	0.00	1	28.95	28.95	-1	3,534	-0.03%
2022/08/15	0	0.00	1	28.95	28.90	-1	3,592	-0.03%
2022/08/12	2	28.73	0	0.00	28.85	2	3,616	0.06%
2022/08/11	1	28.90	0	0.00	28.95	1	3,650	0.03%
2022/08/10	22	28.77	0	0.00	28.70	22	3,682	0.60%
2022/08/09	0	0.00	2.1	29.05	29.05	-2.1	3,716	-0.06%
2022/08/08	5	28.86	0	0.00	28.75	5	3,734	0.13%
2022/08/05	0	0.00	4	28.93	28.90	-4	3,775	-0.11%
2022/08/04	2.1	28.31	1	28.30	28.45	1.1	3,853	0.03%
2022/08/03	0.1	28.85	0	0.00	28.70	0.1	3,867	0.00%
2022/08/02	0.1	28.80	0	0.00	28.95	0.1	3,908	0.00%
2022/08/01	3.1	29.02	1	29.00	29.00	2.1	3,926	0.05%
2022/07/29	2	29.05	2	29.25	29.25	0	3,954	0.00%
2022/07/28	3	29.07	0	0.00	29.15	3	3,950	0.08%
2022/07/27	0	0.00	2	29.25	29.25	-2	3,948	-0.05%
2022/07/26	0	0.00	0.2	29.20	29.00	-0.2	3,959	-0.01%
2022/07/20	0.2	29.16	0	0.00	29.00	0.2	4,029	0.00%
2022/07/19	4	29.48	2.1	29.57	29.35	1.9	4,022	0.05%
2022/07/18	4.2	29.24	10.2	29.23	29.45	-5.9	3,999	-0.15%
2022/07/15	1.2	29.27	10.1	29.32	29.30	-8.9	3,957	-0.22%
2022/07/14	2.2	29.16	46.7	29.42	29.30	-44.5	3,930	-1.13%
2022/07/13	8	28.73	2.1	28.85	28.90	5.9	3,759	0.16%
2022/07/12	3.1	28.59	0	0.00	28.65	3.1	3,668	0.08%
2022/07/11	0.1	28.40	2	28.60	28.55	-1.9	3,618	-0.05%
2022/07/08	1	28.45	1.2	28.52	28.60	-0.2	3,620	-0.01%
2022/07/07	45	28.05	5	28.17	28.10	40	3,567	1.12%
2022/07/06	5	27.66	0	0.00	27.65	5	3,530	0.14%
2022/07/05	1	27.85	0	0.00	28.05	1	3,515	0.03%
2022/07/04	0	0.00	1	27.70	27.70	-1	3,519	-0.03%
2022/07/01	2	27.83	0	0.00	27.55	2	3,549	0.06%
2022/06/30	0	0.00	0	28.25	28.05	0	3,563	0.00%
2022/06/29	0	28.25	1	28.45	28.45	-1	3,525	-0.03%
2022/06/28	1	27.90	0	0.00	28.15	1	3,489	0.03%
2022/06/27	0	28.30	1.1	28.35	28.15	-1	3,517	-0.03%
2022/06/24	0	0.00	0.1	28.08	28.15	-0.1	3,491	0.00%
2022/06/23	0	27.65	0	0.00	27.50	0	3,434	0.00%
2022/06/17	0.1	27.45	0	0.00	27.75	0.1	3,406	0.00%
2022/06/16	0	0.00	0.1	28.00	27.70	-0.1	3,369	0.00%
2022/06/15	0	27.71	0	0.00	27.95	0	3,465	0.00%
2022/06/13	0.1	27.55	0	0.00	27.50	0.1	3,501	0.00%
2022/06/10	1	27.80	0	0.00	27.80	1	3,483	0.03%
2022/06/09	1.1	27.94	0	0.00	27.95	1.1	3,488	0.03%
2022/06/08	3	27.90	0	0.00	27.80	3	3,466	0.09%
2022/06/06	0	0.00	5	28.16	28.20	-5	3,439	-0.15%
2022/06/02	0	0.00	2	28.10	28.15	-2	3,523	-0.06%
2022/06/01	0.1	28.05	1	27.90	27.80	-0.9	3,619	-0.02%
2022/05/31	0	28.15	0	0.00	27.70	0	3,647	0.00%
2022/05/30	0	0.00	6	28.25	28.25	-6	3,484	-0.17%
2022/05/27	1	28.15	2	28.15	28.15	-1	3,498	-0.03%
2022/05/26	1	27.75	0	0.00	27.75	1	3,500	0.03%
2022/05/25	1	28.00	2	28.05	28.00	-1	3,579	-0.03%
2022/05/24	0	0.00	0.1	28.00	27.75	-0.1	3,611	0.00%
2022/05/23	0	0.00	2	27.98	28.15	-2	3,614	-0.06%
2022/05/17	0	0.00	1	27.25	27.15	-1	3,719	-0.03%
2022/05/16	0.1	27.00	3	26.80	27.10	-2.9	3,691	-0.08%
2022/05/13	2	26.70	1	26.60	26.75	1	3,681	0.03%
2022/05/12	19	26.52	0	0.00	26.30	19	3,646	0.52%
2022/05/11	30.1	26.96	4	27.00	26.95	26.1	3,534	0.74%
2022/05/10	0	27.20	0	0.00	27.15	0	3,508	0.00%
2022/05/09	3.1	27.38	1	27.30	27.25	2.1	3,507	0.06%
2022/05/06	2	27.73	0	27.75	27.70	2	3,499	0.06%
2022/05/05	0	28.15	0	28.15	28.00	0	3,529	0.00%
2022/05/04	0	28.05	10	28.00	27.95	-10	3,547	-0.28%
2022/05/03	6	27.88	0	0.00	27.85	6	3,652	0.16%
2022/04/29	5	27.99	0	0.00	28.00	5	3,684	0.14%
2022/04/28	3	28.00	0	0.00	28.05	3	3,737	0.08%
2022/04/27	12	28.06	0	0.00	28.00	12	3,740	0.32%
2022/04/26	1	28.15	0	0.00	28.25	1	3,831	0.03%
2022/04/25	1	28.10	0	0.00	28.20	1	3,857	0.03%
2022/04/22	4	28.35	0	0.00	28.55	4	3,853	0.10%
2022/04/21	0.1	28.45	0	0.00	28.45	0.1	3,843	0.00%
2022/04/18	3	28.30	0	0.00	28.20	3	3,836	0.08%
2022/04/15	6	28.42	3	28.40	28.40	3	3,838	0.08%
2022/04/14	3	28.60	2	28.65	28.65	1	3,841	0.03%
2022/04/13	1	28.55	0	0.00	28.65	1	3,838	0.03%
2022/04/12	1	28.20	0	0.00	28.35	1	3,810	0.03%
2022/04/11	4.1	28.25	0	0.00	28.30	4.1	3,797	0.11%
2022/04/08	2	28.45	0	0.00	28.40	2	3,767	0.05%
2022/04/07	3	28.48	0	0.00	28.45	3	3,739	0.08%
2022/04/06	0	0.00	2	28.65	28.70	-2	3,716	-0.05%
2022/03/31	0.1	29.00	0	0.00	28.85	0.1	3,732	0.00%
2022/03/28	0	28.80	0	0.00	28.75	0	3,699	0.00%
2022/03/25	4	28.81	0	0.00	28.80	4	3,696	0.11%
2022/03/24	2	29.00	0	0.00	29.00	2	3,703	0.05%
2022/03/21	0.1	29.15	1	29.30	29.10	-0.9	3,894	-0.02%
2022/03/18	0	0.00	1.3	29.06	29.65	-1.3	3,911	-0.03%
2022/03/17	0.1	28.85	2	29.00	28.90	-1.9	3,868	-0.05%
2022/03/15	0	0.00	1	28.30	28.45	-1	3,883	-0.03%
2022/03/14	0	0.00	2	28.55	28.70	-2	3,899	-0.05%
2022/03/11	0.4	28.60	0	0.00	28.40	0.4	3,919	0.01%
2022/03/09	2	28.30	1	28.40	28.20	1	3,972	0.03%
2022/03/08	3	28.12	0	0.00	28.05	3	4,013	0.07%
2022/03/07	22.1	28.61	0	0.00	28.50	22.1	3,964	0.56%
2022/03/03	1	29.30	0	0.00	29.35	1	4,174	0.02%
2022/03/01	0.1	29.40	14	29.50	29.50	-13.9	4,511	-0.31%
2022/02/23	0	0.00	3	29.20	29.15	-3	4,498	-0.07%
2022/02/22	2	29.08	0	0.00	29.20	2	4,574	0.04%
2022/02/21	1.1	29.25	0	29.40	29.30	1.1	4,613	0.02%
2022/02/18	1	29.50	1	29.55	29.45	0	4,726	0.00%
2022/02/17	0.1	29.40	3	29.50	29.50	-2.9	4,710	-0.06%
2022/02/16	1.1	29.00	0	0.00	29.05	1.1	4,603	0.02%
2022/02/09	0	0.00	3	28.98	29.15	-3	4,741	-0.06%
2022/02/08	0	28.70	0	0.00	28.60	0	4,712	0.00%
2022/02/07	7	28.30	3	28.45	28.40	4	4,703	0.09%
2022/01/26	2	28.25	1	28.45	28.45	1	4,655	0.02%
2022/01/25	17.4	28.10	3	28.12	28.15	14.4	4,681	0.31%
2022/01/24	12.6	28.32	0	0.00	28.45	12.6	4,593	0.27%
2022/01/21	1.1	28.65	0	0.00	28.55	1.1	4,594	0.02%
2022/01/20	1.1	28.81	3	28.85	28.85	-1.9	4,513	-0.04%
2022/01/19	15.2	28.90	2	28.85	28.80	13.2	4,486	0.29%
2022/01/18	2	29.10	1	29.10	29.15	1	4,364	0.02%
2022/01/17	15	29.11	0	0.00	29.10	15	4,323	0.35%
2022/01/12	0	0.00	7	29.25	29.35	-7	4,298	-0.16%
2022/01/11	0	29.25	1	29.25	29.35	-1	4,340	-0.02%
2022/01/10	1	29.20	0	0.00	29.20	1	4,374	0.02%
2022/01/07	3	29.25	3	29.28	29.35	0	4,393	0.00%
2022/01/06	0	0.00	2	29.35	29.40	-2	4,408	-0.05%
2022/01/05	1	29.25	1.3	29.36	29.30	-0.3	4,417	-0.01%
2022/01/04	17	29.26	2	29.25	29.35	15	4,457	0.34%
2022/01/03	1	29.30	1	29.55	29.40	0	4,446	0.00%
2021/12/30	2	29.58	0	0.00	29.60	2	4,471	0.04%
2021/12/29	0	0.00	1	29.60	29.60	-1	4,509	-0.02%
2021/12/27	1	29.40	0	0.00	29.45	1	4,559	0.02%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/22	0	0.00	11	29.35	29.35	-11	4,658	-0.24%
2021/12/20	2	29.18	0	0.00	29.30	2	4,662	0.04%
2021/12/17	4.1	29.13	0	0.00	29.15	4.1	4,654	0.09%
2021/12/16	5	29.23	1	29.40	29.45	4	4,569	0.09%
2021/12/15	13.1	29.20	0	0.00	29.15	13.1	4,654	0.28%
2021/12/14	20	29.31	10	29.30	29.30	10	4,733	0.21%
2021/12/13	5	29.53	0	0.00	29.50	5	4,694	0.11%
2021/12/10	12	29.79	2	29.85	29.75	10	4,656	0.21%
2021/12/09	14	29.86	0	0.00	29.90	14	4,645	0.30%
2021/12/07	2.1	29.50	0	0.00	29.65	2.1	4,572	0.05%
2021/12/06	11	29.49	2	29.58	29.55	9	4,555	0.20%
2021/12/03	7.5	29.77	6	29.65	29.65	1.5	4,539	0.03%
2021/12/02	8	29.63	5	29.77	29.90	3	4,519	0.07%
2021/12/01	0.4	29.80	0	0.00	29.90	0.4	4,464	0.01%
2021/11/30	5.1	29.93	2	29.98	29.65	3.1	4,428	0.07%
2021/11/29	6.1	29.55	4	29.50	29.50	2.1	4,170	0.05%
2021/11/26	4.1	30.57	0	0.00	30.05	4.1	4,078	0.10%
2021/11/25	18.2	30.41	30	30.32	30.60	-11.8	3,994	-0.30%
2021/11/24	2	29.90	35	29.95	29.95	-33	3,739	-0.88%
2021/11/23	0.1	29.75	4	29.80	29.60	-3.9	3,665	-0.11%
2021/11/22	4.1	29.65	15	29.69	29.70	-10.9	3,635	-0.30%
2021/11/19	3	29.50	0	0.00	29.40	3	3,579	0.08%
2021/11/18	21	29.20	1	29.30	29.35	20	3,531	0.57%
2021/11/17	29	29.13	1	29.10	29.20	28	3,482	0.80%
2021/11/16	4	29.09	0	0.00	29.15	4	3,409	0.12%
2021/11/11	2	29.15	0	0.00	29.20	2	3,512	0.06%
2021/11/10	1	29.20	0	0.00	29.25	1	3,582	0.03%
2021/11/09	30	29.25	0	0.00	29.35	30	3,603	0.83%
2021/11/08	2	29.00	0	29.15	29.15	2	3,517	0.06%
2021/11/05	3.2	28.91	0	29.00	29.05	3.2	3,502	0.09%
2021/11/04	6	28.92	0	29.00	29.00	6	3,519	0.17%
2021/11/03	3	28.95	1	29.00	29.00	2	3,500	0.06%
2021/11/02	10	28.96	11	29.00	28.95	-1	3,476	-0.03%
2021/11/01	4.1	29.04	0	0.00	29.00	4.1	3,435	0.12%
2021/10/29	6	28.90	0	29.10	29.05	6	3,419	0.18%
2021/10/28	3	29.02	0	29.20	29.05	3	3,380	0.09%
2021/10/27	9	29.09	3	29.08	29.10	6	3,384	0.18%
2021/10/26	2	29.20	0.4	29.30	29.25	1.6	3,395	0.05%
2021/10/25	1	29.20	0	29.35	29.25	1	3,393	0.03%
2021/10/21	4	29.35	0	0.00	29.35	4	3,498	0.11%
2021/10/20	0	29.45	2	29.40	29.35	-2	3,562	-0.06%
2021/10/19	0.1	29.45	0	0.00	29.35	0.1	3,699	0.00%
2021/10/18	0	29.41	0	0.00	29.30	0	3,686	0.00%
2021/10/15	0.1	29.20	0	0.00	29.35	0.1	3,676	0.00%
2021/10/14	0	29.15	0	0.00	28.85	0	3,685	0.00%
2021/10/13	2	28.85	0	0.00	28.85	2	3,701	0.05%
2021/10/12	10	28.80	0	0.00	28.85	10	3,718	0.27%
2021/10/08	5	29.10	0	0.00	29.10	5	3,685	0.14%
2021/10/07	1	29.15	0	0.00	29.15	1	3,704	0.03%
2021/10/06	5	28.91	4	28.90	28.85	1	3,682	0.03%
2021/10/05	2	29.00	0	0.00	29.00	2	3,641	0.05%
2021/10/04	6	28.99	0	0.00	29.00	6	3,646	0.17%
2021/10/01	4.1	29.34	0	0.00	29.20	4.1	3,611	0.11%
2021/09/30	8	29.39	0	0.00	29.60	8	3,587	0.22%
2021/09/29	23	29.53	0	0.00	29.60	23	3,609	0.64%
2021/09/28	2	29.80	10	29.80	29.90	-8	3,602	-0.22%
2021/09/24	1	29.95	0	0.00	29.95	1	3,633	0.03%
2021/09/23	3	29.50	0	0.00	29.85	3	3,657	0.08%
2021/09/22	19	29.12	18	29.65	29.35	1	3,673	0.03%
2021/09/17	0	0.00	3	30.00	29.20	-3	3,572	-0.08%
2021/09/15	2	29.80	8	29.96	30.00	-6	3,484	-0.17%
2021/09/13	0.1	29.65	0	0.00	29.70	0.1	3,596	0.00%
2021/09/08	2	29.55	7	29.49	29.65	-5	4,007	-0.12%
2021/09/07	6	29.68	5	29.65	29.75	1	4,009	0.02%
2021/09/06	0	0.00	0.1	30.05	29.90	-0.1	4,020	0.00%
2021/09/03	3	30.00	0	0.00	30.05	3	4,038	0.07%
2021/09/02	1	29.85	0.9	29.90	29.85	0.1	4,057	0.00%
2021/09/01	0	0.00	2	30.05	30.15	-2	4,071	-0.05%
2021/08/31	3	29.85	12	30.03	30.20	-9	4,111	-0.22%
2021/08/25	0	0.00	12	29.93	30.00	-12	4,210	-0.29%
2021/08/24	0.1	29.70	7	29.74	29.80	-6.9	4,251	-0.16%
2021/08/23	1	28.90	2	29.35	29.40	-1	4,287	-0.02%
2021/08/20	2	28.88	0	0.00	28.80	2	4,336	0.05%
2021/08/19	2.1	28.87	8	29.00	29.05	-5.9	4,446	-0.13%
2021/08/18	8	28.93	0	0.00	29.30	8	4,412	0.18%
2021/08/17	13	29.08	0	0.00	29.10	13	4,386	0.30%
2021/08/16	8	29.06	6.1	29.24	29.10	1.9	4,374	0.04%
2021/08/13	2.1	29.98	2	29.95	30.00	0.1	4,365	0.00%
2021/08/12	1	29.90	2	29.90	29.90	-1	4,375	-0.02%
2021/08/11	1	29.95	0	0.00	29.95	1	4,420	0.02%
2021/08/10	1	29.95	0	0.00	29.95	1	4,522	0.02%
2021/08/09	1	29.90	1	30.20	30.10	0	4,708	0.00%
2021/08/05	1	30.25	0	0.00	30.45	1	4,968	0.02%
2021/08/04	1	30.40	4	30.40	30.35	-3	5,269	-0.06%
2021/08/03	1	30.25	0	0.00	30.40	1	5,437	0.02%
2021/07/29	0	0.00	1	30.00	30.40	-1	5,575	-0.02%
2021/07/28	3.1	29.84	1	29.80	29.90	2.1	5,600	0.04%
2021/07/27	3	30.20	0	0.00	30.15	3	5,673	0.05%
2021/07/26	7	30.53	2	30.53	30.55	5	5,761	0.09%
2021/07/23	2	30.58	15	30.70	30.90	-13	5,757	-0.23%
2021/07/22	2	30.05	0	0.00	30.10	2	5,656	0.04%
2021/07/21	9.1	29.92	0	0.00	29.85	9.1	5,693	0.16%
2021/07/20	0.1	30.05	0	0.00	29.95	0.1	5,753	0.00%
2021/07/19	0	0.00	11	30.10	30.15	-11	5,792	-0.19%
2021/07/16	4	29.85	0	0.00	29.90	4	5,893	0.07%
2021/07/15	0	0.00	0.1	29.80	29.85	-0.1	5,958	0.00%
2021/07/14	10	29.66	0.9	29.80	29.70	9.1	6,122	0.15%
2021/07/13	2	29.70	0	0.00	29.80	2	6,243	0.03%
2021/07/12	1	29.80	0	0.00	29.70	1	6,279	0.02%
2021/07/09	5	29.68	0	0.00	29.85	5	6,341	0.08%
2021/07/08	12	29.89	0	0.00	29.95	12	6,355	0.19%
2021/07/06	3	30.02	1	29.95	29.95	2	6,432	0.03%
2021/07/05	0.1	29.90	0	0.00	29.95	0.1	6,447	0.00%
2021/07/02	5	29.80	0	0.00	29.80	5	6,506	0.08%
2021/07/01	0	0.00	4	29.80	29.90	-4	6,520	-0.06%
2021/06/30	0	0.00	1	29.90	29.90	-1	6,573	-0.02%
2021/06/29	1	29.75	9	29.80	30.00	-8	6,648	-0.12%
2021/06/28	8	29.83	5	29.78	30.05	3	6,745	0.04%
2021/06/25	0	0.00	18	30.00	30.05	-18	6,797	-0.26%
2021/06/24	2	29.90	0	0.00	29.95	2	6,815	0.03%
2021/06/23	1	29.80	2	29.95	30.00	-1	6,835	-0.01%
2021/06/22	0	0.00	22.5	29.96	29.70	-22.5	6,812	-0.33%
2021/06/21	6	29.47	6	29.47	29.45	0	6,801	0.00%
2021/06/18	9	29.11	0	0.00	29.00	9	6,780	0.13%
2021/06/17	3	29.28	2	29.45	29.40	1	6,589	0.02%
2021/06/16	1	29.55	2	29.73	29.55	-1	6,722	-0.01%
2021/06/15	10	29.85	11	29.86	29.75	-1	6,819	-0.01%
2021/06/11	0	0.00	2	29.70	29.65	-2	6,886	-0.03%
2021/06/10	3	29.38	0	0.00	29.40	3	6,918	0.04%
2021/06/09	5	29.25	0	0.00	29.35	5	6,951	0.07%
2021/06/08	4	29.15	0	0.00	29.15	4	6,975	0.06%
2021/06/07	16.1	29.20	0	0.00	29.20	16.1	6,996	0.23%
2021/06/03	0	0.00	1	30.25	30.15	-1	7,030	-0.01%
2021/06/02	0.1	29.95	7	30.13	30.20	-6.9	7,036	-0.10%
2021/06/01	3	29.57	22	29.94	29.95	-19	7,048	-0.27%
2021/05/31	0	0.00	1	29.30	29.45	-1	7,120	-0.01%
2021/05/28	2	28.83	19	28.89	28.90	-17	7,173	-0.24%
2021/05/27	7.5	28.17	3	28.65	29.25	4.5	7,192	0.06%
2021/05/26	3	28.12	0	0.00	28.25	3	7,304	0.04%
2021/05/25	1	28.25	0	0.00	28.30	1	7,453	0.01%
2021/05/24	0	0.00	2	28.15	28.10	-2	7,517	-0.03%
2021/05/21	4	28.09	2	28.33	28.10	2	7,633	0.03%
2021/05/20	5	28.11	4	28.29	28.15	1	7,651	0.01%
2021/05/19	1	28.35	8	28.40	28.50	-7	7,659	-0.09%
2021/05/18	5.1	27.74	2	27.78	27.85	3.1	7,698	0.04%
2021/05/17	7	27.31	5	27.25	27.00	2	7,688	0.03%
2021/05/14	1	28.55	0	0.00	28.85	1	7,554	0.01%
2021/05/13	17.6	28.49	19	28.42	28.30	-1.4	7,532	-0.02%
2021/05/12	25	29.08	6	29.18	28.65	19	7,417	0.26%
2021/05/11	44.3	30.46	10	31.00	30.10	34.3	7,151	0.48%
2021/05/10	0	0.00	6	31.15	31.25	-6	7,034	-0.09%
2021/05/07	0	0.00	26	30.96	31.00	-26	7,155	-0.36%
2021/05/06	10	30.41	7	30.47	30.60	3	7,185	0.04%
2021/05/04	1	30.30	5	30.51	30.35	-4	7,239	-0.06%
2021/05/03	6	30.85	4.1	30.95	30.75	2	7,182	0.03%
2021/04/29	1	31.35	0	0.00	31.45	1	7,163	0.01%
2021/04/28	5	31.35	2	31.40	31.40	3	7,180	0.04%
2021/04/27	0	31.30	3.2	31.30	31.35	-3.2	7,400	-0.04%
2021/04/26	7	31.24	5	31.34	31.35	2	7,451	0.03%
2021/04/23	6.1	31.08	0	0.00	31.20	6.1	7,490	0.08%
2021/04/22	8.1	31.39	2	31.25	31.25	6.1	7,521	0.08%
2021/04/21	11	31.46	1.1	31.50	31.35	9.9	7,460	0.13%
2021/04/20	5	31.44	21.1	31.49	31.55	-16.1	7,485	-0.21%
2021/04/19	0	0.00	9	31.07	31.25	-9	7,449	-0.12%
2021/04/16	2.1	30.75	3	30.90	30.90	-0.9	7,421	-0.01%
2021/04/15	1	30.65	5	30.60	30.60	-4	7,513	-0.05%
2021/04/14	10.1	30.63	0	0.00	30.65	10.1	7,534	0.13%
2021/04/13	10	30.76	0.1	30.90	30.70	9.9	7,633	0.13%
2021/04/12	5	30.75	1	30.95	30.85	4	7,651	0.05%
2021/04/09	3.1	30.92	4.3	30.91	30.90	-1.2	7,706	-0.02%
2021/04/08	1	31.00	24	30.87	31.00	-23	7,763	-0.30%
2021/04/07	2	30.85	0	0.00	31.00	2	7,769	0.03%
2021/04/06	10.1	31.03	2	31.28	30.85	8	7,797	0.10%
2021/04/01	7.3	31.27	54	31.11	31.10	-46.7	7,933	-0.59%
2021/03/31	52	31.30	4	31.30	31.45	48	7,876	0.61%
2021/03/30	2	30.90	4	30.99	31.00	-2	7,810	-0.03%
2021/03/29	19.4	30.63	2	30.63	30.85	17.4	7,880	0.22%
2021/03/26	1	30.55	2	30.60	30.50	-1	7,962	-0.01%
2021/03/25	2	30.58	1	30.55	30.60	1	8,025	0.01%
2021/03/24	2	30.53	4	30.55	30.70	-2	8,075	-0.02%
2021/03/23	2	30.60	2	30.75	30.55	0	8,033	0.00%
2021/03/22	22	30.80	0	0.00	30.75	22	8,075	0.27%
2021/03/19	8.2	30.48	3	30.72	31.20	5.2	8,107	0.06%
2021/03/18	5	30.90	1.1	30.89	30.80	3.9	8,015	0.05%
2021/03/17	5.3	30.51	0	0.00	30.50	5.3	7,980	0.07%
2021/03/16	2	30.65	4.6	30.72	30.65	-2.6	8,002	-0.03%
2021/03/15	0.5	30.80	5.2	30.73	30.70	-4.7	8,046	-0.06%
2021/03/12	0	0.00	4.3	30.77	30.80	-4.3	8,125	-0.05%
2021/03/11	2	30.80	0	0.00	30.85	2	8,197	0.02%
2021/03/10	1	30.75	0	0.00	30.75	1	8,288	0.01%
2021/03/09	0	0.00	9	30.73	30.75	-9	8,363	-0.11%
2021/03/05	1	30.30	1	30.30	30.60	0	8,433	0.00%
2021/03/04	7.1	30.49	2	30.71	30.40	5.1	8,620	0.06%
2021/03/03	3	30.93	6	30.84	31.00	-3	8,552	-0.04%
2021/03/02	4	30.60	1	30.65	30.50	3	8,487	0.04%
2021/02/26	20	30.62	4	30.82	30.15	16	8,495	0.19%
2021/02/25	3	30.97	0	0.00	31.00	3	8,286	0.04%
2021/02/24	2	30.93	0	0.00	30.65	2	8,213	0.02%
2021/02/23	1	30.50	0	0.00	30.70	1	8,214	0.01%
2021/02/22	8	30.15	0	0.00	30.05	8	8,151	0.10%
2021/02/19	3	29.70	3	29.91	30.00	0	8,149	0.00%
2021/02/18	3	29.92	1	29.95	29.85	2	8,177	0.02%
2021/02/17	7	29.73	4	29.56	29.80	3	8,166	0.04%
2021/02/05	1	29.40	1	29.60	29.40	0	8,095	0.00%
2021/02/04	4	28.91	3	29.15	29.20	1	8,069	0.01%
2021/02/02	5	28.66	2	28.80	29.15	3	8,300	0.04%
2021/02/01	6	28.84	2	29.00	28.80	4	8,314	0.05%
2021/01/28	4	29.09	1	29.20	29.05	3	8,163	0.04%
2021/01/27	2	29.30	2	29.50	29.25	0	8,114	0.00%
2021/01/26	4	29.03	2	29.20	29.20	2	8,064	0.02%
2021/01/25	3.3	28.97	32	29.11	29.20	-28.7	7,998	-0.36%
2021/01/22	1	29.15	2	29.10	29.15	-1	7,970	-0.01%
2021/01/21	4	29.11	2	29.23	29.10	2	7,896	0.03%
2021/01/20	11.3	29.35	2	29.59	29.05	9.3	7,834	0.12%
2021/01/19	1	29.95	13	29.97	30.00	-12	7,606	-0.16%
2021/01/18	15.1	30.03	8	30.07	30.05	7.1	7,515	0.09%
2021/01/15	0	0.00	4	30.40	30.30	-4	7,417	-0.05%
2021/01/14	1	30.70	0	0.00	30.60	1	7,333	0.01%
2021/01/13	1	30.50	0	0.00	30.50	1	7,286	0.01%
2021/01/12	3	30.45	1	30.40	30.65	2	7,175	0.03%
2021/01/08	2	30.50	8	30.59	30.70	-6	6,961	-0.09%
2021/01/07	1	30.70	6	30.73	30.75	-5	6,847	-0.07%
2021/01/06	2	30.68	0	0.00	30.55	2	6,764	0.03%
2021/01/05	4	30.96	1.1	31.08	30.75	2.9	6,625	0.04%
2021/01/04	5	31.14	1	31.29	31.10	4	6,574	0.06%
2020/12/31	2	31.65	2	31.30	31.70	0	6,471	0.00%
2020/12/30	1	31.30	2	31.25	31.40	-1	6,357	-0.02%
2020/12/29	0	0.00	17	31.30	31.30	-17	6,295	-0.27%
2020/12/28	3.1	31.37	4	31.15	31.30	-0.9	6,252	-0.01%
2020/12/25	2	30.90	1	30.90	30.90	1	6,079	0.02%
2020/12/24	2	30.90	0	0.00	30.75	2	6,060	0.03%
2020/12/23	2.4	30.28	1	30.45	30.55	1.4	6,010	0.02%
2020/12/22	13.3	31.00	9	30.78	30.50	4.3	5,905	0.07%
2020/12/21	8	31.16	7	31.13	31.20	1	5,914	0.02%
2020/12/18	2	30.60	2	30.70	30.65	0	5,835	0.00%
2020/12/17	0	0.00	1	30.65	30.70	-1	5,766	-0.02%
2020/12/16	16	30.78	0	0.00	30.70	16	5,759	0.28%
2020/12/15	2	30.50	0	0.00	30.40	2	5,726	0.03%
2020/12/11	0	0.00	1	30.75	30.75	-1	5,561	-0.02%
2020/12/10	13	30.83	0	0.00	30.80	13	5,481	0.24%
2020/12/09	7	30.90	2	30.98	30.85	5	5,395	0.09%
2020/12/08	20	31.01	0	0.00	30.95	20	5,338	0.37%
2020/12/07	8	31.32	21	31.26	31.25	-13	5,214	-0.25%
2020/12/04	6.3	31.61	10	31.63	31.60	-3.7	5,173	-0.07%
2020/12/03	9.1	31.29	3.3	31.32	31.30	5.9	5,041	0.12%
2020/12/02	67	31.05	0	0.00	31.05	67	4,954	1.35%
2020/12/01	21	31.09	0.8	31.30	31.10	20.2	4,894	0.41%
2020/11/30	11	31.15	2	31.45	31.45	9	4,828	0.19%
2020/11/27	23	31.16	0	0.00	31.25	23	4,585	0.50%
2020/11/26	18	31.16	2	31.15	31.20	16	4,538	0.35%
2020/11/25	12	31.21	0	0.00	31.30	12	4,576	0.26%
2020/11/24	16	31.30	30	31.38	31.35	-14	4,495	-0.31%
2020/11/23	1	31.40	0	0.00	31.40	1	4,451	0.02%
2020/11/20	4	31.34	1	31.50	31.40	3	4,370	0.07%
2020/11/19	2.3	31.59	1	31.70	31.45	1.3	4,340	0.03%
2020/11/18	5	31.77	3	31.80	31.80	2	4,278	0.05%
2020/11/17	11	31.55	10.5	31.52	31.55	0.5	4,224	0.01%
2020/11/16	13	31.53	0.5	31.69	31.65	12.5	4,265	0.29%
2020/11/13	2	31.20	2	31.28	31.30	0	4,215	0.00%
2020/11/12	5.2	31.46	2	31.67	31.45	3.2	4,230	0.08%
2020/11/11	8	31.57	3	31.75	31.70	5	4,260	0.12%
2020/11/10	20	31.64	1	31.82	31.60	19	4,349	0.44%
2020/11/06	0	0.00	0.5	30.40	30.30	-0.5	4,112	-0.01%
2020/11/05	5	30.23	2	30.45	30.20	3	4,152	0.07%
2020/11/04	1	30.30	0.5	30.35	30.20	0.5	4,130	0.01%
2020/11/02	0	0.00	2	30.25	30.25	-2	4,339	-0.05%
2020/10/30	4.1	30.06	0	0.00	30.25	4.1	4,412	0.09%
2020/10/29	18	30.26	0	0.00	30.25	18	4,404	0.41%
2020/10/28	3	30.48	1	30.55	30.50	2	4,456	0.04%
2020/10/26	1	30.95	4	30.90	30.90	-3	4,566	-0.07%
2020/10/23	4	30.61	0	0.00	30.50	4	4,647	0.09%
2020/10/22	1	30.50	0.5	30.75	30.60	0.5	4,706	0.01%
2020/10/21	1	30.55	0.5	30.70	30.55	0.5	4,761	0.01%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/19	1	30.75	0	0.00	30.70	1	4,760	0.02%
2020/10/16	3	30.70	2	30.85	30.65	1	4,774	0.02%
2020/10/15	2	30.78	1	31.05	30.75	1	4,772	0.02%
2020/10/14	0	0.00	4	31.30	31.20	-4	4,758	-0.08%
2020/10/13	0	0.00	2	30.85	30.85	-2	4,789	-0.04%
2020/10/12	2	31.08	1.6	31.20	31.10	0.4	4,868	0.01%
2020/10/08	1	31.25	1	31.45	31.25	0	4,958	0.00%
2020/10/07	1	31.50	0	0.00	31.45	1	5,034	0.02%
2020/10/06	2	31.65	4	31.64	31.60	-2	5,148	-0.04%
2020/10/05	0	0.00	2.3	31.68	31.55	-2.3	5,241	-0.04%
2020/09/29	1	31.35	1	31.65	31.40	0	5,471	0.00%
2020/09/28	0	0.00	1	31.45	31.35	-1	5,586	-0.02%
2020/09/25	1	30.75	0	0.00	30.75	1	5,650	0.02%
2020/09/24	3	30.65	0	0.00	30.35	3	5,649	0.05%
2020/09/23	2	31.55	0	0.00	31.55	2	5,589	0.04%
2020/09/22	7	31.61	0	0.00	31.60	7	5,664	0.12%
2020/09/18	6	31.76	0	0.00	32.00	6	5,704	0.11%
2020/09/16	0.2	32.25	1	32.20	32.15	-0.8	5,808	-0.01%
2020/09/15	0	0.00	1	32.20	32.15	-1	5,947	-0.02%
2020/09/14	5	31.91	2	31.95	32.05	3	6,119	0.05%
2020/09/11	3	32.07	1	31.90	31.95	2	6,242	0.03%
2020/09/10	5.3	32.25	0	0.00	32.20	5.3	6,352	0.08%
2020/09/09	7	31.92	2	31.95	32.15	5	6,405	0.08%
2020/09/08	2	32.43	0	0.00	32.40	2	6,434	0.03%
2020/09/07	12	32.40	1	32.45	32.40	11	6,545	0.17%
2020/09/04	2	32.35	0	0.00	32.35	2	6,672	0.03%
2020/09/02	0	0.00	2	32.45	32.45	-2	6,747	-0.03%
2020/09/01	0	0.00	1	32.40	32.35	-1	6,902	-0.01%
2020/08/31	3	32.70	2	32.65	32.50	1	6,974	0.01%
2020/08/28	0	0.00	0.5	32.85	32.60	-0.5	6,963	-0.01%
2020/08/27	6	32.70	0.5	32.80	32.60	5.5	7,065	0.08%
2020/08/26	4	32.86	3	32.80	32.85	1	7,156	0.01%
2020/08/24	3.3	32.52	1	32.35	32.35	2.3	7,559	0.03%
2020/08/21	1	32.60	0	0.00	32.60	1	7,857	0.01%
2020/08/20	7	32.44	3	32.52	32.35	4	8,286	0.05%
2020/08/19	2	33.35	1	33.45	33.20	1	8,499	0.01%
2020/08/18	6.3	33.56	1	33.40	33.45	5.3	8,829	0.06%
2020/08/17	2	33.98	11	33.89	33.95	-9	8,870	-0.10%
2020/08/14	12	33.50	0	0.00	33.95	12	9,002	0.13%
2020/08/13	2	32.63	0	0.00	32.70	2	8,977	0.02%
2020/08/12	3	32.28	1	32.45	32.25	2	9,114	0.02%
2020/08/11	13	32.26	2	32.42	32.20	11	9,109	0.12%
2020/08/10	1	32.20	1	32.65	32.60	0	9,056	0.00%
2020/08/07	6	32.69	0	0.00	32.45	6	9,038	0.07%
2020/08/06	2	33.25	1	33.45	33.00	1	8,906	0.01%
2020/08/05	1	33.35	1	33.60	33.30	0	8,831	0.00%
2020/08/03	2	33.05	11	33.00	32.95	-9	8,789	-0.10%
2020/07/31	5	33.37	2	33.65	33.30	3	8,736	0.03%
2020/07/30	4	33.36	17	33.46	33.35	-13	8,663	-0.15%
2020/07/29	1	33.60	0	0.00	33.55	1	8,611	0.01%
2020/07/28	1	33.50	1	33.60	33.80	0	8,578	0.00%
2020/07/27	6	34.09	2	34.17	34.05	4	8,606	0.05%
2020/07/23	7	34.73	1	34.95	34.80	6	8,675	0.07%
2020/07/22	0	0.00	1	35.00	34.80	-1	8,716	-0.01%
2020/07/21	2	34.93	0	0.00	34.95	2	8,690	0.02%
2020/07/20	11	34.76	7	34.80	34.90	4	8,684	0.05%
2020/07/17	2	34.93	1	34.95	35.00	1	8,719	0.01%
2020/07/16	8	34.93	0	0.00	34.80	8	8,743	0.09%
2020/07/15	7	35.63	13	35.49	35.25	-6	8,686	-0.07%
2020/07/14	16	34.82	2	34.88	34.70	14	8,641	0.16%
2020/07/13	9	35.09	1	35.15	35.20	8	8,580	0.09%
2020/07/10	43	35.51	5	35.72	35.40	38	8,536	0.45%
2020/07/09	8	36.08	1	36.25	36.05	7	8,495	0.08%
2020/07/08	10	36.38	5	36.28	36.55	5	8,401	0.06%
2020/07/07	3	37.10	0	0.00	37.15	3	8,331	0.04%
2020/07/06	34	37.10	5	37.11	37.15	29	8,400	0.35%
2020/07/03	11	37.01	2	37.00	37.05	9	8,455	0.11%
2020/07/02	20	36.80	0	0.00	36.75	20	8,519	0.23%
2020/07/01	5	36.70	10	36.67	36.50	-5	8,500	-0.06%
2020/06/30	1	36.65	0	0.00	36.50	1	8,447	0.01%
2020/06/29	2	36.50	4	36.50	36.50	-2	8,476	-0.02%
2020/06/24	5	36.91	3	36.97	36.85	2	8,512	0.02%
2020/06/23	16	36.48	1	36.40	36.55	15	8,468	0.18%
2020/06/22	10	36.33	9	36.28	36.15	1	8,436	0.01%
2020/06/19	7	36.86	0	0.00	36.50	7	8,394	0.08%
2020/06/18	12	36.85	3	36.92	36.80	9	8,374	0.11%
2020/06/17	8	37.17	1	37.10	37.20	7	8,354	0.08%
2020/06/16	1	37.35	4	37.39	37.55	-3	8,408	-0.04%
2020/06/15	2	37.33	0	0.00	37.05	2	8,556	0.02%
2020/06/12	3	37.18	2	37.48	37.50	1	8,674	0.01%
2020/06/11	3	38.00	2	38.08	38.00	1	8,813	0.01%
2020/06/10	2	38.55	2	38.55	38.50	0	8,780	0.00%
2020/06/09	1	38.50	1	38.40	38.50	0	9,065	0.00%
2020/06/08	9	38.71	6	38.80	38.75	3	9,199	0.03%
2020/06/05	4	38.59	3	38.57	38.65	1	9,102	0.01%
2020/06/04	10	38.42	2	38.28	38.40	8	9,142	0.09%
2020/06/03	9	38.32	2	38.45	38.40	7	9,192	0.08%
2020/06/02	1	38.10	4	38.15	38.15	-3	9,169	-0.03%
2020/06/01	7	38.31	3	38.37	38.30	4	9,129	0.04%
2020/05/29	24	37.98	12	38.07	37.70	12	9,010	0.13%
2020/05/28	31	38.83	23	39.02	38.45	8	8,816	0.09%
2020/05/27	33	39.57	44	39.39	39.30	-11	8,620	-0.13%
2020/05/26	16	38.02	18	37.94	38.25	-2	8,258	-0.02%
2020/05/25	10	37.13	20	37.07	37.30	-10	8,000	-0.12%
2020/05/22	12	35.56	9	35.56	35.45	3	7,693	0.04%
2020/05/21	26	35.77	5	36.05	36.10	21	7,691	0.27%
2020/05/20	0	0.00	1	35.05	35.10	-1	7,521	-0.01%
2020/05/19	2	34.78	1	34.85	34.55	1	7,388	0.01%
2020/05/18	0	0.00	1	33.55	33.80	-1	7,228	-0.01%
2020/05/14	2	33.83	0	0.00	33.60	2	7,235	0.03%
2020/05/13	7	33.54	0	0.00	33.90	7	7,230	0.10%
2020/05/12	2	33.45	0	0.00	33.40	2	7,238	0.03%
2020/05/11	17	33.69	1	33.75	33.85	16	7,256	0.22%
2020/05/08	2	33.48	1	33.50	33.50	1	7,211	0.01%
2020/05/07	1	33.40	2	33.40	33.45	-1	7,261	-0.01%
2020/05/06	0	0.00	21	33.35	33.40	-21	7,249	-0.29%
2020/05/05	0	0.00	5	33.52	33.35	-5	7,266	-0.07%
2020/05/04	7	33.21	0	0.00	33.45	7	7,260	0.10%
2020/04/30	2	34.10	1	34.15	34.10	1	7,241	0.01%
2020/04/29	1	33.70	4.1	33.87	34.00	-3.1	7,203	-0.04%
2020/04/28	7	32.64	5	32.76	33.05	2	7,169	0.03%
2020/04/27	0	0.00	1	32.15	32.25	-1	7,344	-0.01%
2020/04/24	23	31.55	2	31.55	31.50	21	7,326	0.29%
2020/04/23	0	0.00	1	31.85	31.75	-1	7,357	-0.01%
2020/04/22	3	31.37	1	31.70	31.60	2	7,357	0.03%
2020/04/21	1	31.50	2	31.75	31.50	-1	7,353	-0.01%
2020/04/20	1	32.00	8	31.96	32.35	-7	7,329	-0.10%
2020/04/17	2	32.38	2.5	32.34	32.25	-0.5	7,385	-0.01%
2020/04/16	5	32.23	1	32.35	32.15	4	7,387	0.05%
2020/04/15	5	32.06	3	32.38	32.45	2	7,373	0.03%
2020/04/14	0	0.00	6	31.67	31.85	-6	7,344	-0.08%
2020/04/13	1	31.10	3	31.15	31.05	-2	7,312	-0.03%
2020/04/10	4	31.66	7	31.79	31.65	-3	7,340	-0.04%
2020/04/09	15	31.34	2	31.50	31.65	13	7,379	0.18%
2020/04/08	2	30.05	0	0.00	30.00	2	7,202	0.03%
2020/04/07	2	28.85	0	0.00	28.85	2	7,087	0.03%
2020/04/06	1	28.40	0	0.00	28.40	1	7,010	0.01%
2020/04/01	4.4	28.49	0	0.00	28.35	4.4	7,012	0.06%
2020/03/31	2	28.80	1	28.90	28.75	1	7,040	0.01%
2020/03/26	1	29.40	10	29.33	29.40	-9	7,663	-0.12%
2020/03/25	2	29.60	1	29.65	29.55	1	7,874	0.01%
2020/03/24	1	28.90	3	28.97	28.90	-2	7,785	-0.03%
2020/03/23	11	27.93	5	27.86	27.80	6	7,672	0.08%
2020/03/20	7.6	27.73	3	27.73	27.55	4.6	7,571	0.06%
2020/03/19	1	27.05	12	27.03	27.05	-11	7,399	-0.15%
2020/03/18	2	27.98	5	28.24	27.80	-3	7,203	-0.04%
2020/03/17	11	28.40	1	28.65	28.40	10	7,053	0.14%
2020/03/16	7	29.73	3	29.83	29.60	4	6,780	0.06%
2020/03/13	5	29.15	26	28.79	29.70	-21	6,662	-0.32%
2020/03/12	13	31.24	3	31.62	31.10	10	6,318	0.16%
2020/03/11	1	32.40	9	32.74	32.40	-8	6,086	-0.13%
2020/03/10	2	32.50	3	32.50	32.65	-1	5,987	-0.02%
2020/03/09	17	33.03	2	33.32	33.00	15	5,850	0.26%
2020/03/06	1	33.70	0	0.00	33.70	1	5,719	0.02%
2020/03/05	2	34.28	1	34.60	34.35	1	5,609	0.02%
2020/03/04	1	34.25	1	34.45	34.25	0	5,566	0.00%
2020/03/03	11	33.80	1	34.10	33.65	10	5,480	0.18%
2020/03/02	1	33.90	1	33.90	33.70	0	5,379	0.00%
2020/02/27	1	34.40	0	0.00	34.50	1	5,370	0.02%
2020/02/26	14	34.65	3	34.72	34.55	11	5,273	0.21%
2020/02/25	1	35.00	3	35.12	35.00	-2	5,194	-0.04%
2020/02/24	5	34.97	1	35.50	35.10	4	5,187	0.08%
2020/02/20	1	35.70	1	35.65	35.55	0	5,059	0.00%
2020/02/19	2	35.95	0	0.00	36.05	2	5,028	0.04%
2020/02/13	10	36.00	0	0.00	36.00	10	5,108	0.20%
2020/02/12	1	36.00	0	0.00	36.00	1	5,116	0.02%
2020/02/11	1	35.90	1	36.10	35.90	0	5,100	0.00%
2020/02/07	2	36.33	0	0.00	36.15	2	5,051	0.04%
2020/02/06	0	0.00	1	36.50	36.55	-1	5,057	-0.02%
2020/02/05	0	0.00	2	36.15	36.05	-2	5,043	-0.04%
2020/02/03	1	35.60	2	34.95	35.55	-1	5,036	-0.02%
2020/01/31	9	36.24	1	36.50	36.15	8	4,993	0.16%
2020/01/30	2	36.30	7	36.57	36.05	-5	4,953	-0.10%
2020/01/20	9	39.05	2	39.03	38.95	7	4,730	0.15%
2020/01/16	1	38.80	0	0.00	38.80	1	4,719	0.02%
2020/01/15	2	38.60	0	0.00	38.55	2	4,738	0.04%
2020/01/14	0	0.00	2	39.00	38.80	-2	4,733	-0.04%
2020/01/13	4	38.81	9	38.89	38.80	-5	4,708	-0.11%
2020/01/10	2	38.45	2	38.65	38.25	0	4,654	0.00%
2020/01/09	1	38.10	1	38.20	38.15	0	4,598	0.00%
2020/01/08	0	0.00	5	37.57	37.50	-5	4,609	-0.11%
2020/01/06	12	38.25	0	0.00	37.90	12	4,573	0.26%
2020/01/03	2	38.45	5	38.93	38.85	-3	4,539	-0.07%
2019/12/31	3	38.40	0	0.00	38.40	3	4,541	0.07%
2019/12/30	3.2	38.49	0	0.00	38.60	3.2	4,768	0.07%
2019/12/27	4	38.43	1	38.50	38.60	3	4,795	0.06%
2019/12/26	1	38.50	2	38.30	38.45	-1	4,798	-0.02%
2019/12/25	2	38.80	6	38.73	38.80	-4	4,861	-0.08%
2019/12/24	55	39.68	63	39.39	39.20	-8	4,788	-0.17%
2019/12/23	8	39.17	13	39.08	39.70	-5	4,536	-0.11%
2019/12/20	17	37.40	6	37.80	38.15	11	4,277	0.26%
2019/12/18	2	36.40	0	0.00	36.30	2	4,092	0.05%
2019/12/16	5	36.10	0	0.00	36.20	5	4,148	0.12%
2019/12/12	1	36.15	9	36.26	36.30	-8	4,172	-0.19%
2019/12/04	0	0.00	10	35.70	35.95	-10	4,995	-0.20%
2019/12/03	1	35.90	0	0.00	35.75	1	5,091	0.02%
2019/12/02	0	0.00	10	36.05	36.10	-10	5,136	-0.19%
2019/11/29	1	36.00	0	0.00	35.95	1	5,162	0.02%
2019/11/28	0	0.00	5	36.25	36.20	-5	5,161	-0.10%
2019/11/27	0	0.00	18	36.11	36.15	-18	5,314	-0.34%
2019/11/26	0	0.00	21	36.35	36.05	-21	5,395	-0.39%
2019/11/25	1	36.40	1	36.40	36.35	0	5,389	0.00%
2019/11/22	1	36.30	0	0.00	36.45	1	5,478	0.02%
2019/11/20	0	0.00	10	36.12	36.20	-10	5,676	-0.18%
2019/11/18	3	35.83	0	0.00	36.05	3	5,999	0.05%
2019/11/14	0	0.00	1	35.40	35.30	-1	6,216	-0.02%
2019/11/13	7	35.45	0	0.00	35.20	7	6,446	0.11%
2019/11/12	5	36.30	1	36.25	36.40	4	6,715	0.06%
2019/11/11	12	36.27	5	36.25	36.30	7	6,819	0.10%
2019/11/08	0	0.00	6	36.35	36.50	-6	6,906	-0.09%
2019/11/06	1	36.35	1	36.30	36.30	0	6,964	0.00%
2019/11/05	1	36.15	0	0.00	36.35	1	6,996	0.01%
2019/11/04	1	36.10	0	0.00	36.20	1	7,061	0.01%
2019/11/01	4	35.99	1	35.95	36.00	3	7,134	0.04%
2019/10/31	0	0.00	16	36.00	36.05	-16	7,206	-0.22%
2019/10/30	0	0.00	23	35.90	35.95	-23	7,225	-0.32%
2019/10/28	2	36.00	6	36.05	35.85	-4	7,216	-0.06%
2019/10/25	4	35.86	1	35.75	35.85	3	7,287	0.04%
2019/10/24	4	35.58	0	0.00	35.65	4	7,336	0.05%
2019/10/23	20	35.30	2	35.25	35.25	18	7,447	0.24%
2019/10/22	22	35.59	0	0.00	35.70	22	7,517	0.29%
2019/10/21	10.3	35.21	0	0.00	35.35	10.3	7,622	0.14%
2019/10/17	0	0.00	2	35.55	35.45	-2	7,715	-0.03%
2019/10/16	0	0.00	2	35.10	35.65	-2	7,727	-0.03%
2019/10/15	0	0.00	3	35.07	35.25	-3	7,743	-0.04%
2019/10/14	1	34.80	0	0.00	35.05	1	7,774	0.01%
2019/10/09	13	34.74	0	0.00	34.70	13	7,766	0.17%
2019/10/08	6	34.69	1	34.80	34.60	5	7,801	0.06%
2019/10/07	4	35.06	2	35.50	35.05	2	7,855	0.03%
2019/10/04	10	35.46	3	35.88	35.55	7	7,834	0.09%
2019/10/03	3	34.00	3	33.95	34.15	0	7,590	0.00%
2019/10/02	10	34.51	4	34.49	34.40	6	7,546	0.08%
2019/10/01	14	34.77	29	34.80	35.00	-15	7,485	-0.20%
2019/09/27	0	0.00	1	35.60	35.30	-1	7,363	-0.01%
2019/09/26	5	35.25	1	35.45	35.35	4	7,460	0.05%
2019/09/25	16.1	35.51	2	35.40	35.45	14.1	7,696	0.18%
2019/09/23	10.5	36.41	0	0.00	36.40	10.5	7,764	0.14%
2019/09/20	0	0.00	1	36.60	36.60	-1	7,799	-0.01%
2019/09/18	1	36.80	0	0.00	36.60	1	7,738	0.01%
2019/09/17	0.2	36.95	2	36.90	36.85	-1.8	7,752	-0.02%
2019/09/16	0	0.00	5	36.75	36.75	-5	7,835	-0.06%
2019/09/12	1	36.95	2	37.00	36.60	-1	7,895	-0.01%
2019/09/11	23	35.91	1	36.15	36.30	22	7,899	0.28%
2019/09/10	16	36.99	10	37.40	36.90	6	7,699	0.08%
2019/09/09	8	37.98	0	0.00	37.90	8	7,622	0.10%
2019/09/06	1	38.10	3	38.10	38.35	-2	7,669	-0.03%
2019/09/05	15	38.02	0	0.00	38.15	15	7,760	0.19%
2019/08/30	9	37.91	10	38.05	37.90	-1	8,344	-0.01%
2019/08/29	5	37.05	50	37.15	37.85	-45	8,426	-0.53%
2019/08/28	1	37.30	0	0.00	37.45	1	8,481	0.01%
2019/08/27	15	36.70	1	36.65	36.95	14	8,774	0.16%
2019/08/26	8	36.70	0	0.00	36.75	8	8,853	0.09%
2019/08/23	34	36.80	21	37.10	37.25	13	9,013	0.14%
2019/08/22	3	37.65	21	37.30	37.00	-18	9,038	-0.20%
2019/08/21	6	37.83	3	37.90	37.65	3	9,293	0.03%
2019/08/20	1	38.20	0	0.00	38.30	1	9,196	0.01%
2019/08/19	16	38.23	6	38.18	38.30	10	9,228	0.11%
2019/08/16	7	38.49	4	38.51	38.40	3	9,282	0.03%
2019/08/15	21	38.29	1	38.90	38.00	20	9,293	0.22%
2019/08/14	0	0.00	10	39.85	40.10	-10	9,113	-0.11%
2019/08/13	2	40.05	0	0.00	40.10	2	9,178	0.02%
2019/08/12	8	41.38	1	41.05	41.00	7	9,170	0.08%
2019/08/07	0	0.00	1	41.55	41.10	-1	9,683	-0.01%
2019/08/06	5	40.97	0	0.00	40.80	5	9,911	0.05%
2019/08/05	2	41.20	0	0.00	41.25	2	10,153	0.02%
2019/08/02	1	40.70	0	0.00	41.00	1	10,138	0.01%
2019/08/01	4	41.35	1	41.35	41.50	3	10,186	0.03%
2019/07/31	2	41.65	0	0.00	41.60	2	10,173	0.02%
2019/07/30	1	41.75	0	0.00	41.75	1	10,202	0.01%
2019/07/29	4	41.71	1	41.50	41.65	3	10,205	0.03%
2019/07/26	2	41.45	1	41.55	41.45	1	10,132	0.01%
2019/07/25	9	41.81	3	41.43	41.85	6	10,062	0.06%
2019/07/24	9	42.40	4	42.50	42.15	5	9,995	0.05%
2019/07/23	4	43.26	1	43.15	43.45	3	9,924	0.03%
2019/07/22	7	43.46	9	43.36	43.15	-2	9,817	-0.02%
2019/07/18	5	43.70	3	43.60	43.70	2	9,798	0.02%
2019/07/17	2	43.40	30	43.30	43.35	-28	9,890	-0.28%
2019/07/16	7	43.78	1	43.50	43.50	6	10,004	0.06%
2019/07/15	1	43.90	0	0.00	43.85	1	10,165	0.01%
2019/07/12	3	43.70	0	0.00	43.70	3	10,270	0.03%
2019/07/11	8	44.07	2	44.20	44.00	6	10,293	0.06%
2019/07/10	3	44.63	1	44.70	44.75	2	10,253	0.02%
2019/07/09	28	44.09	5	44.15	44.10	23	10,236	0.22%
2019/07/08	2	44.23	0	0.00	44.25	2	10,295	0.02%
2019/07/05	4	44.13	31.7	44.11	44.20	-27.7	10,380	-0.27%
2019/07/04	2	44.25	0	0.00	44.20	2	10,453	0.02%
2019/07/03	3	44.30	0	0.00	44.15	3	10,472	0.03%
2019/07/02	7	43.99	34	44.08	43.65	-27	10,439	-0.26%
2019/07/01	21	44.83	3	44.75	44.75	18	10,168	0.18%
2019/06/28	1	45.85	0	0.00	45.70	1	10,042	0.01%
2019/06/27	0	0.00	12	46.20	46.20	-12	10,077	-0.12%
2019/06/26	1	45.95	0	0.00	45.95	1	10,104	0.01%
2019/06/25	2	46.00	1	46.30	46.25	1	10,148	0.01%
2019/06/24	6	46.22	1	46.25	46.25	5	10,138	0.05%
2019/06/21	1	46.00	2	45.80	46.00	-1	10,142	-0.01%
2019/06/20	1	45.70	0	0.00	45.80	1	10,080	0.01%
2019/06/19	1	46.35	0	0.00	46.35	1	10,084	0.01%
2019/06/18	2	45.68	1	45.90	46.00	1	10,240	0.01%
2019/06/17	2	45.60	0	0.00	45.40	2	10,337	0.02%
2019/06/13	0	0.00	2	45.85	46.05	-2	10,226	-0.02%
2019/06/12	18	45.68	4.5	45.79	45.25	13.5	10,239	0.13%
2019/06/11	29	46.59	22	46.87	46.60	7	10,093	0.07%
2019/06/10	15	46.39	14	46.56	46.95	1	9,991	0.01%
2019/06/06	35	46.57	29	46.38	46.65	6	9,936	0.06%
2019/06/05	1	45.25	23	45.25	46.15	-22	9,787	-0.22%
2019/06/04	6	44.88	7	44.94	44.85	-1	9,755	-0.01%
2019/06/03	11.5	44.74	18	44.91	45.35	-6.5	9,809	-0.07%
2019/05/31	14	43.30	14	43.15	43.50	0	9,778	0.00%
2019/05/30	4	43.00	5	42.53	43.10	-1	9,951	-0.01%
2019/05/29	0	0.00	2	41.90	42.00	-2	9,912	-0.02%
2019/05/28	20	41.86	28	42.03	41.00	-8	10,025	-0.08%
2019/05/27	13	43.07	10	43.20	43.05	3	9,964	0.03%
2019/05/24	13	42.97	10	42.98	42.95	3	9,945	0.03%
2019/05/23	9	42.51	4	42.73	42.70	5	9,844	0.05%
2019/05/22	7	42.84	1	42.85	42.70	6	9,671	0.06%
2019/05/21	1	41.30	4	41.46	41.70	-3	9,494	-0.03%
2019/05/20	3	41.28	9	41.16	40.55	-6	9,346	-0.06%
2019/05/16	2	40.95	17	41.31	40.45	-15	9,115	-0.16%
2019/05/15	23	40.96	7	40.45	41.25	16	9,035	0.18%
2019/05/14	3	38.90	1	38.75	39.20	2	8,733	0.02%
2019/05/13	3	38.92	10	38.95	38.95	-7	8,592	-0.08%
2019/05/10	0	0.00	4	36.78	36.60	-4	8,370	-0.05%
2019/05/09	1	37.15	2	37.15	36.55	-1	8,403	-0.01%
2019/05/08	0	0.00	1	37.25	37.35	-1	8,323	-0.01%
2019/05/07	7	37.40	0	0.00	37.35	7	8,319	0.08%
2019/05/06	0	0.00	1	37.45	37.40	-1	8,304	-0.01%
2019/05/02	1	37.40	0	0.00	37.40	1	8,298	0.01%
2019/04/30	0	0.00	1	37.40	37.60	-1	8,309	-0.01%
2019/04/29	0	0.00	1	37.65	37.55	-1	8,304	-0.01%
2019/04/26	1	37.40	0	0.00	37.50	1	8,352	0.01%
2019/04/25	3	37.30	0	0.00	37.50	3	8,360	0.04%
2019/04/24	1	37.60	1	37.35	37.50	0	8,339	0.00%
2019/04/23	1	37.30	0	0.00	37.25	1	8,386	0.01%
2019/04/22	7	37.82	3	37.63	37.55	4	8,312	0.05%
2019/04/19	2	37.15	27	37.07	37.00	-25	8,162	-0.31%
2019/04/18	1	36.00	8	36.02	36.00	-7	7,989	-0.09%
2019/04/17	4	35.48	0	0.00	35.60	4	7,948	0.05%
2019/04/16	0	0.00	2	35.48	35.60	-2	7,872	-0.03%
2019/04/15	1	35.15	0	0.00	35.15	1	7,838	0.01%
2019/04/12	0	0.00	3	35.03	35.10	-3	7,876	-0.04%
2019/04/09	10	35.70	0	0.00	35.70	10	7,859	0.13%
2019/04/08	0	0.00	1	35.45	35.70	-1	7,903	-0.01%
2019/04/02	2	35.25	1	35.70	35.85	1	7,927	0.01%
2019/04/01	2	35.80	0	0.00	35.45	2	7,849	0.03%
2019/03/28	0	0.00	5	35.05	35.60	-5	7,759	-0.06%
2019/03/26	1	35.15	6	35.19	35.20	-5	7,808	-0.06%
2019/03/25	0	0.00	2	34.70	34.90	-2	7,861	-0.03%
2019/03/22	7	34.91	2	34.95	35.05	5	7,862	0.06%
2019/03/21	2	34.95	3	35.03	35.05	-1	7,814	-0.01%
2019/03/20	6.7	35.73	8	36.06	35.85	-1.3	7,682	-0.02%
2019/03/19	0	0.00	8	35.11	35.10	-8	7,597	-0.11%
2019/03/18	2	34.55	0	0.00	34.95	2	7,669	0.03%
2019/03/15	3	34.93	8	35.11	34.90	-5	7,686	-0.07%
2019/03/13	2.1	34.50	1	34.50	34.45	1.1	7,578	0.01%
2019/03/12	2.3	34.69	1	34.80	34.65	1.3	7,684	0.02%
2019/03/11	6.3	34.44	3	34.20	34.35	3.3	7,725	0.04%
2019/03/08	4	34.21	4	34.10	34.35	0	7,967	0.00%
2019/03/07	1.2	34.63	17.1	34.85	34.75	-15.9	8,439	-0.19%
2019/03/06	19.2	34.90	39.1	34.89	35.00	-19.9	8,428	-0.24%
2019/03/05	8	33.72	5.2	33.92	34.45	2.9	8,237	0.03%
2019/03/04	15.5	33.24	1	33.25	33.25	14.5	8,038	0.18%
2019/02/27	14.3	32.82	18	32.73	33.00	-3.7	8,031	-0.05%
2019/02/26	17.2	32.30	12	32.14	32.20	5.2	7,790	0.07%
2019/02/21	1.1	31.00	0	0.00	30.95	1.1	7,840	0.01%
2019/02/19	0.3	31.05	0	0.00	30.95	0.3	8,135	0.00%
2019/02/18	2	31.10	0	0.00	31.05	2	8,213	0.02%
2019/02/15	0	0.00	1	31.10	31.10	-1	8,357	-0.01%
2019/02/14	0	0.00	1	31.10	31.05	-1	8,407	-0.01%
2019/02/13	0	0.00	10	30.70	30.70	-10	8,372	-0.12%
2019/02/11	1	30.90	20	31.00	30.90	-19	8,344	-0.23%
2019/01/30	1	31.10	10	31.10	31.15	-9	8,698	-0.10%
2019/01/29	0	0.00	1	31.00	31.00	-1	8,605	-0.01%
2019/01/28	0	0.00	15	30.97	30.95	-15	8,594	-0.17%
2019/01/23	0	0.00	8	30.80	30.80	-8	8,901	-0.09%
2019/01/22	1	30.90	0	0.00	30.90	1	9,289	0.01%
2019/01/21	0	0.00	1	31.00	30.95	-1	9,736	-0.01%
2019/01/18	1	30.85	0	0.00	30.95	1	9,947	0.01%
2019/01/15	7	30.85	14	31.18	31.05	-7	10,457	-0.07%
2019/01/11	18	30.80	0	0.00	30.75	18	10,533	0.17%
2019/01/09	5	30.80	0	0.00	30.80	5	10,863	0.05%
2019/01/07	2	30.55	0	0.00	30.65	2	10,963	0.02%
2018/12/28	0	0.00	1	30.25	30.55	-1	11,396	-0.01%
2018/12/27	3	30.10	0	0.00	30.15	3	11,526	0.03%
2018/12/26	4	29.75	0	0.00	29.60	4	11,643	0.03%
2018/12/25	2	30.05	6	30.20	29.90	-4	11,699	-0.03%
2018/12/24	0	0.00	4	30.63	30.55	-4	11,796	-0.03%
2018/12/22	1	30.55	0	0.00	30.55	1	11,966	0.01%
2018/12/20	1	30.40	4	30.55	30.60	-3	12,439	-0.02%
2018/12/19	5	30.64	0	0.00	30.75	5	12,609	0.04%
2018/12/18	0	0.00	11	30.77	30.70	-11	12,853	-0.09%
2018/12/17	2	30.68	0	0.00	30.65	2	12,869	0.02%
2018/12/14	2	30.78	0	0.00	30.75	2	12,925	0.02%
2018/12/12	13	30.47	0	0.00	30.35	13	12,868	0.10%
2018/12/10	1	30.30	0	0.00	30.15	1	12,583	0.01%
2018/12/07	1	30.55	0	0.00	30.55	1	12,512	0.01%
2018/12/06	1	30.55	0	0.00	30.55	1	12,552	0.01%
2018/12/05	2	30.93	0	0.00	31.00	2	12,475	0.02%
2018/12/04	1	31.30	6	31.25	31.35	-5	12,369	-0.04%
2018/11/30	14	31.81	6	31.40	30.90	8	12,015	0.07%
2018/11/29	6	31.35	0	0.00	30.85	6	11,377	0.05%
2018/11/27	3.3	30.95	0	0.00	30.85	3.3	11,055	0.03%
2018/11/23	6	31.73	0	0.00	31.85	6	10,832	0.06%
2018/11/22	0	0.00	14	32.10	31.70	-14	10,775	-0.13%
2018/11/21	6	32.95	7	32.65	32.60	-1	10,602	-0.01%
2018/11/20	26	33.13	1	33.00	33.10	25	10,498	0.24%
2018/11/19	7	33.16	2	32.93	32.85	5	10,461	0.05%
2018/11/16	2	32.45	5	32.45	32.55	-3	10,410	-0.03%
2018/11/15	1	32.00	0	0.00	31.90	1	10,355	0.01%
2018/11/14	0	0.00	18	31.99	32.00	-18	10,300	-0.17%
2018/11/13	3	31.35	0	0.00	31.30	3	10,161	0.03%
2018/11/09	1	31.15	1	31.10	31.10	0	10,032	0.00%
2018/11/08	12	31.14	13	30.71	30.95	-1	10,009	-0.01%
2018/11/07	14	31.77	45	31.58	31.15	-31	9,901	-0.31%
2018/11/02	5	30.70	7	30.35	30.55	-2	9,579	-0.02%
2018/11/01	7	30.16	0	0.00	30.00	7	9,521	0.07%
2018/10/31	10	30.43	14	30.57	30.70	-4	9,368	-0.04%
2018/10/30	36.3	30.52	4	30.60	30.35	32.3	9,227	0.35%
2018/10/29	20	30.07	50.2	30.18	30.90	-30.2	8,839	-0.34%
2018/10/26	1	29.70	2	30.10	29.50	-1	8,379	-0.01%
2018/10/25	3	28.75	11	29.23	28.85	-8	8,182	-0.10%
2018/10/23	23	29.60	11	29.77	29.05	12	8,025	0.15%
2018/10/22	7	29.39	0	0.00	29.15	7	7,724	0.09%
2018/10/18	4	29.01	19	29.31	29.60	-15	7,530	-0.20%
2018/10/16	6	27.72	5	27.76	27.85	1	7,181	0.01%
2018/10/15	2	27.48	0	0.00	27.40	2	7,120	0.03%
2018/10/12	1	27.75	1	27.50	28.40	0	7,056	0.00%
2018/10/11	2	27.20	1	27.40	27.05	1	6,948	0.01%
2018/10/09	2.2	28.55	0	0.00	28.50	2.2	6,786	0.03%
2018/10/08	6	28.43	103	28.69	28.55	-97	6,735	-1.44%	大賣/
2018/10/05	104	28.22	2	28.15	28.35	102	6,666	1.53%	大買/鉅額交易
2018/10/04	3	29.00	2	29.08	28.95	1	6,444	0.02%
2018/10/03	15	29.96	4	29.78	29.80	11	6,320	0.17%
2018/10/02	4	29.65	12	29.57	29.50	-8	6,271	-0.13%
2018/10/01	3	30.25	2	30.37	30.25	1	6,159	0.02%
2018/09/28	17	29.70	85	29.88	29.90	-68	6,166	-1.10%
2018/09/27	0	0.00	2	28.65	29.00	-2	6,027	-0.03%
2018/09/26	2	28.55	2	28.55	28.55	0	5,961	0.00%
2018/09/25	0	0.00	28	27.63	28.05	-28	5,714	-0.49%
2018/09/21	3	26.88	5	26.90	26.95	-2	5,414	-0.04%
2018/09/20	0	0.00	10	26.50	26.50	-10	5,337	-0.19%
2018/09/18	0	0.00	15	26.08	26.10	-15	5,183	-0.29%
2018/09/12	6	25.75	0	0.00	25.75	6	5,054	0.12%
2018/09/11	1	25.45	0	0.00	25.50	1	4,969	0.02%
2018/09/10	1	25.35	1	25.30	25.50	0	4,982	0.00%
2018/09/07	2	25.50	0	0.00	25.55	2	4,997	0.04%
2018/09/04	0	0.00	2	25.85	25.90	-2	4,826	-0.04%
2018/08/31	1	25.70	4	25.63	25.90	-3	4,769	-0.06%
2018/08/30	0	0.00	4	25.70	25.65	-4	4,694	-0.09%
2018/08/29	0.8	25.85	0	0.00	25.85	0.8	4,663	0.02%
2018/08/27	1	26.05	0	0.00	26.15	1	4,598	0.02%
2018/08/24	0	0.00	8	26.00	26.15	-8	4,600	-0.17%
2018/08/23	0	0.00	43.2	26.05	26.10	-43.2	4,819	-0.90%
2018/08/22	2	25.78	4	25.81	26.00	-2	4,732	-0.04%
2018/08/14	0	0.00	2	25.25	25.25	-2	4,492	-0.04%
2018/08/13	0	0.00	3	25.45	25.10	-3	4,479	-0.07%
2018/08/10	0	0.00	6	25.05	25.25	-6	4,372	-0.14%
2018/08/08	2	24.90	3	24.85	25.05	-1	4,309	-0.02%
2018/08/02	0	0.00	3	24.50	24.65	-3	4,364	-0.07%
2018/07/31	2	24.65	0	0.00	24.85	2	4,281	0.05%
2018/07/30	0	0.00	1	25.10	25.10	-1	4,176	-0.02%
2018/07/25	20	25.00	0	0.00	25.05	20	4,044	0.49%
2018/07/24	0	0.00	1	25.10	25.10	-1	4,032	-0.02%
2018/07/20	10	25.00	5	25.05	25.15	5	4,010	0.12%
2018/07/19	0	0.00	3	25.10	25.05	-3	3,958	-0.08%
2018/07/18	2	25.10	22	25.19	25.10	-20	3,933	-0.51%
2018/07/17	0	0.00	1	25.15	25.15	-1	3,878	-0.03%
2018/07/16	20	24.75	3	24.77	24.80	17	3,760	0.45%
2018/07/13	0	0.00	8	24.50	24.50	-8	3,724	-0.21%
2018/07/10	0	0.00	6	24.40	24.45	-6	3,628	-0.17%
2018/07/06	2	24.30	10	24.30	24.30	-8	3,494	-0.23%
2018/07/05	0	0.00	6	24.20	24.30	-6	3,275	-0.18%
2018/07/02	0	0.00	2	23.85	23.85	-2	2,918	-0.07%
2018/06/29	0	0.00	7.2	23.78	23.90	-7.2	2,896	-0.25%
2018/06/20	2	23.30	0	0.00	23.70	2	2,800	0.07%
2018/06/11	0	0.00	12	23.60	23.70	-12	2,727	-0.44%
2018/05/30	2	23.48	0	0.00	23.50	2	2,387	0.08%
2018/05/25	4	23.95	0	0.00	23.95	4	2,352	0.17%
2018/05/24	1	23.90	3	23.85	23.95	-2	2,299	-0.09%
2018/05/22	0	0.00	2	23.78	23.70	-2	2,266	-0.09%
2018/05/21	0	0.00	7	23.74	23.80	-7	2,281	-0.31%
2018/05/18	0	0.00	3	23.55	23.50	-3	2,279	-0.13%
2018/05/17	0	0.00	0	23.40	23.40	0	2,309	0.00%
2018/05/15	1	23.50	0	0.00	23.40	1	2,352	0.04%
2018/05/14	3	22.87	1	23.25	23.35	2	2,391	0.08%
2018/05/10	0	0.00	5	22.35	22.30	-5	2,311	-0.22%
2018/04/30	0	0.00	3	22.70	22.80	-3	2,345	-0.13%
2018/04/19	0	0.00	5	22.95	23.10	-5	2,375	-0.21%
2018/04/17	2	23.25	1	23.20	23.20	1	2,387	0.04%
2018/04/16	0	0.00	3	22.80	22.80	-3	2,334	-0.13%
2018/04/13	0	0.00	1	22.90	22.85	-1	2,343	-0.04%
2018/03/29	0	0.00	3	22.35	22.30	-3	2,405	-0.12%
2018/03/28	0	0.00	2	22.45	22.45	-2	2,376	-0.08%
2018/03/26	1	22.50	10	22.45	22.60	-9	2,378	-0.38%
2018/03/20	0	0.00	2	22.80	22.80	-2	2,370	-0.08%
2018/03/16	1	22.70	0	0.00	22.90	1	2,383	0.04%
2018/03/14	1	22.85	0	0.00	22.80	1	2,361	0.04%
2018/03/09	0	0.00	7.2	22.45	22.45	-7.2	2,366	-0.30%
2018/03/05	2	22.35	0	0.00	22.20	2	2,487	0.08%
2018/02/22	11	22.78	0	0.00	22.70	11	2,508	0.44%
2018/02/12	1	21.90	0	0.00	21.85	1	2,607	0.04%
2018/02/09	0	0.00	10	21.45	21.85	-10	2,588	-0.39%
2018/02/07	9	22.49	0	0.00	22.35	9	2,598	0.35%
2018/02/06	33	22.50	3	22.50	22.35	30	2,537	1.18%
2018/01/31	0	0.00	1	23.60	23.85	-1	2,504	-0.04%
2018/01/29	4	23.84	2	23.90	23.85	2	2,496	0.08%
2018/01/25	0	0.00	2	23.85	23.85	-2	2,472	-0.08%
2018/01/22	0	0.00	1	23.75	23.80	-1	2,478	-0.04%
2018/01/19	0	0.00	2	23.85	23.85	-2	2,480	-0.08%
2018/01/18	2	24.00	0	0.00	23.95	2	2,466	0.08%
2018/01/17	0	0.00	2	23.85	24.00	-2	2,446	-0.08%
2018/01/16	10	23.75	0	0.00	23.80	10	2,557	0.39%
2018/01/12	0	0.00	4	23.80	23.75	-4	2,540	-0.16%
2018/01/09	2	23.65	7	23.60	23.70	-5	2,511	-0.20%
2018/01/05	10	23.63	0	0.00	23.65	10	2,586	0.39%
2018/01/04	5	23.63	0	0.00	23.70	5	2,605	0.19%
2018/01/03	27	23.70	15	23.65	23.70	12	2,689	0.45%