兆豐金 (2886)-國票-天祥券商分點個股進出

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

兆豐金

(2886)

可現股當沖

股價
40.05
漲跌
▲0.10
漲幅
+0.25%
成交量
14,315張
產業
上市金融類股
2981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

兆豐金 (2886)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥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	1	40.00	0	0.00	39.95	1	17,077	0.01%
2024/04/29	1	39.95	4	39.84	40.10	-3	16,832	-0.02%
2024/04/26	0	39.35	2	39.15	39.10	-2	16,610	-0.01%
2024/04/25	0	0.00	0.1	39.15	39.00	-0.1	16,611	0.00%
2024/04/24	7	39.41	0	0.00	39.35	7	16,453	0.04%
2024/04/23	0	0.00	31.2	39.92	40.00	-31.2	16,372	-0.19%
2024/04/22	0	0.00	10.6	39.64	39.50	-10.6	16,309	-0.06%
2024/04/19	8.1	38.60	0	0.00	38.70	8.1	16,021	0.05%
2024/04/18	0	39.05	0	0.00	39.20	0	15,430	0.00%
2024/04/17	0.1	39.17	0	0.00	39.00	0.1	15,116	0.00%
2024/04/16	7.4	39.47	0	0.00	39.10	7.4	14,986	0.05%
2024/04/15	2	39.88	0	0.00	39.80	2	14,717	0.01%
2024/04/12	0.2	40.10	0	0.00	39.95	0.2	14,705	0.00%
2024/04/10	0.5	40.45	2	40.55	40.50	-1.5	14,593	-0.01%
2024/04/09	2	40.30	0	0.00	40.40	2	14,693	0.01%
2024/04/08	0	0.00	0	39.90	40.00	0	14,704	0.00%
2024/04/03	8	39.81	0	0.00	39.75	8	14,680	0.05%
2024/04/02	8	40.35	0	0.00	40.30	8	14,540	0.06%
2024/04/01	2	40.50	5	40.66	40.65	-3	14,572	-0.02%
2024/03/26	0	0.00	0.5	40.15	40.55	-0.5	15,005	0.00%
2024/03/25	7	39.94	15	40.10	40.00	-8	15,195	-0.05%
2024/03/22	3	40.38	0	0.00	40.10	3	15,405	0.02%
2024/03/21	0	0.00	0	40.35	40.60	0	15,569	0.00%
2024/03/20	0.7	40.30	7.9	40.29	40.15	-7.3	15,648	-0.05%
2024/03/15	0	0.00	2.3	40.59	40.90	-2.3	15,449	-0.02%
2024/03/14	2	40.60	0	0.00	40.90	2	15,200	0.01%
2024/03/13	0	0.00	1	40.35	40.40	-1	15,074	-0.01%
2024/03/11	0.8	39.75	0	0.00	39.80	0.8	14,916	0.01%
2024/03/08	0	0.00	2	39.75	39.90	-2	14,852	-0.01%
2024/03/07	0.5	39.45	0	0.00	39.30	0.5	14,753	0.00%
2024/03/05	2	39.00	402.1	38.90	39.05	-400.1	15,071	-2.65%	大賣/鉅額交易
2024/03/04	0	38.68	2	38.80	38.80	-2	15,081	-0.01%
2024/03/01	0	0.00	1	38.75	38.55	-1	15,193	-0.01%
2024/02/29	0	0.00	1	38.45	38.70	-1	15,352	-0.01%
2024/02/27	0	0.00	9	38.26	38.20	-9	15,108	-0.06%
2024/02/26	2.7	38.27	0	0.00	38.15	2.7	15,073	0.02%
2024/02/23	2	38.38	11	38.45	38.30	-9	15,106	-0.06%
2024/02/22	2	38.45	6.7	38.50	38.55	-4.7	15,450	-0.03%
2024/02/21	1	38.35	0	0.00	38.35	1	15,496	0.01%
2024/02/20	0	0.00	1	38.70	38.60	-1	15,621	-0.01%
2024/02/19	0	38.25	2	38.30	38.40	-2	15,715	-0.01%
2024/02/16	1	37.80	7	37.84	37.90	-6	15,935	-0.04%
2024/02/15	1	37.65	9	37.82	37.80	-8	15,919	-0.05%
2024/02/05	0.4	37.75	6	37.73	37.60	-5.6	15,773	-0.04%
2024/02/02	2	37.73	0	0.00	37.90	2	15,618	0.01%
2024/02/01	1	37.70	0	0.00	37.90	1	15,619	0.01%
2024/01/31	34.6	37.51	3	37.65	37.65	31.6	15,520	0.20%
2024/01/30	1	37.95	2	38.10	37.90	-1	15,321	-0.01%
2024/01/29	0	0.00	1	38.20	38.35	-1	15,388	-0.01%
2024/01/26	0	38.30	2	38.35	38.35	-2	15,517	-0.01%
2024/01/24	4	37.95	0	0.00	37.85	4	15,625	0.03%
2024/01/23	3	37.92	0	0.00	37.85	3	15,667	0.02%
2024/01/22	0	0.00	0	38.10	38.10	0	15,724	0.00%
2024/01/19	2	37.75	0	0.00	37.90	2	15,657	0.01%
2024/01/18	35	37.51	10	37.65	37.80	25	15,700	0.16%
2024/01/17	136.2	38.19	0	0.00	37.30	136.2	15,688	0.87%	大買/鉅額交易
2024/01/16	125.1	38.48	0	0.00	38.60	125.1	15,125	0.83%	大買/鉅額交易
2024/01/15	125	39.02	0	0.00	38.90	125	15,031	0.83%	大買/鉅額交易
2024/01/12	1	39.10	0	0.00	39.05	1	15,260	0.01%
2024/01/11	2	39.23	0	0.00	39.20	2	15,369	0.01%
2024/01/10	0	0.00	10	39.35	39.35	-10	15,431	-0.06%
2024/01/09	0	0.00	1	39.35	39.45	-1	15,441	-0.01%
2024/01/08	0	0.00	4.1	39.20	39.45	-4.1	15,490	-0.03%
2024/01/04	1	38.90	0	0.00	38.75	1	15,640	0.01%
2024/01/03	1	38.75	0.1	38.90	38.65	0.9	16,112	0.01%
2024/01/02	0	0.00	150	39.30	39.30	-150	16,065	-0.93%	大賣/鉅額交易
2023/12/28	0	0.00	1.3	38.87	39.20	-1.3	16,447	-0.01%
2023/12/27	0.2	38.85	0	0.00	39.00	0.2	16,501	0.00%
2023/12/26	50	38.70	0	0.00	38.80	50	16,510	0.30%
2023/12/25	0	0.00	0.2	38.65	38.80	-0.2	16,545	0.00%
2023/12/22	1	38.30	0	0.00	38.35	1	16,552	0.01%
2023/12/21	3	38.37	0	0.00	38.30	3	16,414	0.02%
2023/12/20	103	38.85	0	0.00	38.75	103	16,221	0.64%	大買/鉅額交易
2023/12/19	0	0.00	1	39.10	39.15	-1	15,937	-0.01%
2023/12/18	0	0.00	0.1	39.20	39.05	-0.1	15,851	0.00%
2023/12/14	0	0.00	100.2	39.35	39.55	-100.2	15,426	-0.65%
2023/12/13	1	39.15	0.1	39.00	38.90	0.9	15,271	0.01%
2023/12/12	1	38.85	0	0.00	39.30	1	15,627	0.01%
2023/12/11	2	38.85	0	0.00	38.90	2	15,738	0.01%
2023/12/07	3	39.00	0	0.00	39.00	3	15,646	0.02%
2023/12/05	0.1	38.80	1	38.95	38.95	-0.9	15,451	-0.01%
2023/12/04	101	38.90	10.7	38.95	39.00	90.3	15,441	0.59%	大買/
2023/12/01	1	38.70	5	38.65	38.65	-4	15,390	-0.03%
2023/11/29	1	39.50	1	39.45	39.15	0	14,752	0.00%
2023/11/27	1	39.95	22	39.99	39.50	-21	14,793	-0.14%
2023/11/22	0	0.00	5	39.85	39.85	-5	14,889	-0.03%
2023/11/21	0	0.00	9	39.76	39.85	-9	14,979	-0.06%
2023/11/17	2	39.20	12	39.44	39.20	-10	14,847	-0.07%
2023/11/16	0	0.00	5	39.15	39.20	-5	14,951	-0.03%
2023/11/15	0	0.00	10	38.83	38.90	-10	14,922	-0.07%
2023/11/14	0	0.00	0	38.45	38.55	0	14,816	0.00%
2023/11/13	0	38.30	1	38.40	38.50	-1	15,132	-0.01%
2023/11/08	0	0.00	0.2	38.60	38.60	-0.2	16,081	0.00%
2023/11/07	0	0.00	2	38.60	38.60	-2	16,234	-0.01%
2023/11/06	3	38.55	3	38.60	38.55	0	16,788	0.00%
2023/11/03	3	38.05	2.1	38.14	38.25	0.9	17,039	0.01%
2023/10/30	2	36.40	0	0.00	36.55	2	17,622	0.01%
2023/10/27	2	36.95	0	0.00	36.95	2	17,666	0.01%
2023/10/26	0	36.70	1	36.25	36.40	-1	17,770	-0.01%
2023/10/25	0	37.15	0	0.00	36.85	0	17,731	0.00%
2023/10/24	1	37.25	0	0.00	37.25	1	17,783	0.01%
2023/10/23	1	37.30	0	0.00	37.10	1	17,845	0.01%
2023/10/20	0	0.00	2	37.60	37.50	-2	17,753	-0.01%
2023/10/18	0	0.00	1	38.85	38.85	-1	17,835	-0.01%
2023/10/17	0	0.00	2	38.60	38.75	-2	18,022	-0.01%
2023/10/16	0	0.00	2	38.50	38.80	-2	18,266	-0.01%
2023/10/12	1	38.40	1.7	38.84	38.95	-0.7	18,639	0.00%
2023/10/11	0	0.00	9.1	38.42	38.50	-9.1	18,805	-0.05%
2023/10/06	1	37.30	0	0.00	37.50	1	18,386	0.01%
2023/10/05	0	0.00	5.1	37.55	37.50	-5.1	18,464	-0.03%
2023/10/04	0.1	37.00	0	0.00	36.85	0.1	18,375	0.00%
2023/10/03	0	0.00	1.5	37.65	37.65	-1.5	18,307	-0.01%
2023/10/02	5	37.60	1	37.45	37.60	4	18,383	0.02%
2023/09/28	0	0.00	1.5	37.70	37.70	-1.5	18,603	-0.01%
2023/09/27	1.5	37.63	0	0.00	37.70	1.5	18,683	0.01%
2023/09/25	0	0.00	3	37.95	38.00	-3	18,740	-0.02%
2023/09/22	1	37.70	0	0.00	37.80	1	18,886	0.01%
2023/09/20	0	0.00	0	37.90	37.85	0	19,056	0.00%
2023/09/19	0	0.00	1	37.90	37.80	-1	19,041	-0.01%
2023/09/18	0	0.00	5.5	37.90	37.85	-5.5	19,458	-0.03%
2023/09/15	0	0.00	3	37.55	37.55	-3	19,904	-0.02%
2023/09/14	0	0.00	3.4	37.20	37.50	-3.4	20,118	-0.02%
2023/09/12	0	0.00	2	36.30	36.55	-2	21,369	-0.01%
2023/09/11	0	36.20	1	36.25	36.20	-1	21,421	0.00%
2023/09/08	2	35.80	12	36.00	36.10	-10	21,446	-0.05%
2023/09/07	1	35.60	2	35.90	35.85	-1	21,518	0.00%
2023/09/06	9.6	35.67	0	0.00	35.55	9.6	21,561	0.04%
2023/09/04	1	36.00	0	0.00	36.20	1	21,582	0.00%
2023/09/01	1	36.00	0	0.00	36.00	1	21,781	0.00%
2023/08/31	1	36.05	0	0.00	35.90	1	21,912	0.00%
2023/08/30	1	36.75	0	0.00	36.45	1	21,926	0.00%
2023/08/29	1	36.20	0	0.00	36.60	1	22,085	0.00%
2023/08/28	0	0.00	25	36.22	36.20	-25	22,043	-0.11%
2023/08/25	1.5	35.62	11	35.94	35.65	-9.5	23,055	-0.04%
2023/08/24	10	35.75	6	35.82	35.85	4	23,169	0.02%
2023/08/23	3	35.22	0	0.00	35.30	3	23,178	0.01%
2023/08/22	3	35.20	0	0.00	35.30	3	23,393	0.01%
2023/08/21	13	35.72	10	35.60	35.60	3	23,406	0.01%
2023/08/18	19	35.69	16	35.72	35.70	3	23,507	0.01%
2023/08/17	31.7	35.52	10	35.65	35.65	21.7	23,564	0.09%
2023/08/16	1.8	35.86	48	36.09	35.80	-46.3	23,481	-0.20%
2023/08/15	1	36.90	0	0.00	36.60	1	23,258	0.00%
2023/08/14	4.3	36.87	0	0.00	37.05	4.3	23,301	0.02%
2023/08/11	3	38.10	7	38.09	37.65	-4	23,226	-0.02%
2023/08/10	15	38.47	10	38.10	38.10	5	23,226	0.02%
2023/08/09	0	0.00	1	39.50	39.95	-1	22,699	0.00%
2023/08/08	5.8	39.91	0	0.00	39.70	5.8	22,368	0.03%
2023/08/07	2	39.98	0	0.00	39.95	2	22,204	0.01%
2023/08/04	6	39.38	0	0.00	39.60	6	22,156	0.03%
2023/08/02	16	40.17	2	39.95	39.60	14	22,017	0.06%
2023/08/01	0	0.00	1.6	40.35	40.60	-1.6	21,645	-0.01%
2023/07/31	1	40.25	0.4	40.15	40.25	0.6	21,455	0.00%
2023/07/28	8	39.95	0	0.00	40.05	8	21,395	0.04%
2023/07/27	0	40.05	2	40.00	40.10	-2	21,291	-0.01%
2023/07/24	3.5	38.87	1	39.25	39.00	2.5	21,001	0.01%
2023/07/21	0	39.15	3	39.40	39.35	-3	20,838	-0.01%
2023/07/19	3	38.87	3	38.75	38.85	0	20,258	0.00%
2023/07/18	0	0.00	33	38.99	39.30	-33	19,941	-0.17%
2023/07/17	5	38.95	2.2	38.85	38.90	2.9	19,518	0.01%
2023/07/14	0	0.00	1	38.70	38.90	-1	19,445	-0.01%
2023/07/13	1	38.10	0	0.00	38.10	1	19,291	0.01%
2023/07/12	0	0.00	5	38.20	38.20	-5	19,212	-0.03%
2023/07/11	0	0.00	6	37.58	37.65	-6	19,165	-0.03%
2023/07/10	27	37.03	0	0.00	36.85	27	19,130	0.14%
2023/07/07	10	37.00	10	37.30	37.30	0	18,927	0.00%
2023/07/06	10	37.30	10	37.45	37.45	0	18,779	0.00%
2023/06/30	10	38.38	0	0.00	38.20	10	18,353	0.05%
2023/06/29	0	0.00	0.1	38.40	38.55	-0.1	18,106	0.00%
2023/06/28	0	0.00	9.4	37.90	37.95	-9.4	17,841	-0.05%
2023/06/27	5	37.55	0	0.00	37.55	5	17,730	0.03%
2023/06/26	0	0.00	10	37.75	37.75	-10	17,674	-0.06%
2023/06/21	0	37.45	0	0.00	37.75	0	17,161	0.00%
2023/06/20	25	37.15	0	0.00	37.45	25	16,697	0.15%
2023/06/19	12.4	36.93	2	37.10	37.00	10.4	16,116	0.06%
2023/06/16	1.5	37.20	0	0.00	36.80	1.5	15,447	0.01%
2023/06/15	0.8	37.45	32.5	37.30	37.40	-31.7	14,684	-0.22%
2023/06/14	0	0.00	27	37.47	37.50	-27	14,689	-0.18%
2023/06/13	0	0.00	0.4	37.85	37.75	-0.4	14,804	0.00%
2023/06/09	0.1	37.60	1	37.50	37.65	-0.9	14,902	-0.01%
2023/06/07	0	0.00	13.1	36.79	37.00	-13.1	14,963	-0.09%
2023/06/05	0	0.00	4	36.71	36.70	-4	14,944	-0.03%
2023/06/02	0	0.00	2	36.10	36.10	-2	14,646	-0.01%
2023/06/01	0	0.00	5	35.85	35.85	-5	14,499	-0.03%
2023/05/31	2	35.85	0	0.00	35.80	2	14,471	0.01%
2023/05/30	0.1	36.15	0	0.00	36.20	0.1	13,547	0.00%
2023/05/29	3	35.87	0	0.00	36.20	3	13,613	0.02%
2023/05/26	5	36.15	5	36.00	36.15	0	13,663	0.00%
2023/05/25	10.5	36.17	0	0.00	36.20	10.5	13,443	0.08%
2023/05/24	1	35.65	0	0.00	35.90	1	13,268	0.01%
2023/05/23	2	36.00	0	0.00	36.20	2	13,034	0.02%
2023/05/22	0	0.00	1.1	36.19	36.20	-1.1	12,883	-0.01%
2023/05/19	2	36.00	5	36.20	36.00	-3	12,639	-0.02%
2023/05/18	0	0.00	9.5	35.93	35.95	-9.5	12,805	-0.07%
2023/05/17	19	35.49	8	35.61	35.60	11	12,683	0.09%
2023/05/16	0	0.00	8	35.13	35.15	-8	12,549	-0.06%
2023/05/15	0.2	34.50	0	0.00	34.50	0.2	12,561	0.00%
2023/05/12	5	34.32	1	34.40	34.30	4	12,592	0.03%
2023/05/11	8	34.79	6	34.83	34.80	2	12,485	0.02%
2023/05/10	0	34.70	0	34.70	34.80	0	12,598	0.00%
2023/05/09	14	34.48	0	0.00	34.50	14	12,570	0.11%
2023/05/08	1	34.35	0	0.00	34.30	1	12,549	0.01%
2023/05/05	1	34.15	0	0.00	34.25	1	12,587	0.01%
2023/05/04	0	0.00	7	34.26	34.30	-7	12,849	-0.05%
2023/05/02	0	0.00	1	34.00	34.10	-1	13,197	-0.01%
2023/04/27	0	33.75	0	0.00	33.85	0	13,802	0.00%
2023/04/26	0.1	33.95	2	33.98	34.00	-2	13,872	-0.01%
2023/04/25	0	0.00	1	33.95	33.90	-1	13,859	-0.01%
2023/04/24	0	0.00	1	34.00	34.10	-1	13,867	-0.01%
2023/04/21	0	0.00	2	33.95	34.05	-2	13,960	-0.01%
2023/04/20	1.1	33.85	0	0.00	33.90	1.1	14,036	0.01%
2023/04/19	2	34.15	12.5	34.17	34.05	-10.5	14,263	-0.07%
2023/04/18	2	34.00	21	34.14	34.20	-19	14,198	-0.13%
2023/04/17	0	0.00	14	33.40	33.45	-14	14,151	-0.10%
2023/04/14	1.5	33.33	0	0.00	33.45	1.5	14,201	0.01%
2023/04/13	0	0.00	2	33.30	33.30	-2	14,120	-0.01%
2023/04/12	2	33.10	0	0.00	33.15	2	14,095	0.01%
2023/04/11	0	0.00	5	33.10	33.15	-5	14,175	-0.04%
2023/04/10	2	32.95	5.1	33.05	33.00	-3.1	14,129	-0.02%
2023/04/07	0	0.00	20	32.79	32.80	-20	14,130	-0.14%
2023/04/06	2	32.90	0	0.00	33.00	2	14,133	0.01%
2023/03/31	2	33.03	0	0.00	33.00	2	14,047	0.01%
2023/03/28	1	33.05	0	0.00	32.85	1	14,078	0.01%
2023/03/27	2	32.90	0	0.00	33.05	2	14,139	0.01%
2023/03/23	1	32.80	23	33.03	33.15	-22	14,387	-0.15%
2023/03/22	10	32.70	0	0.00	32.70	10	14,542	0.07%
2023/03/21	5	32.17	0	0.00	32.20	5	14,762	0.03%
2023/03/20	1	31.80	0	0.00	32.00	1	14,798	0.01%
2023/03/17	7	31.83	1	31.95	31.75	6	14,817	0.04%
2023/03/16	9.5	31.70	0	0.00	31.65	9.5	14,785	0.06%
2023/03/15	0.5	32.16	1.1	32.20	32.00	-0.6	14,750	0.00%
2023/03/14	18.1	32.15	0	0.00	32.10	18.1	14,753	0.12%
2023/03/13	7	32.49	1	32.40	32.55	6	14,625	0.04%
2023/03/10	10	32.67	2	32.60	32.65	8	14,645	0.05%
2023/03/09	2.2	33.17	10	32.95	32.95	-7.8	14,749	-0.05%
2023/03/08	35	33.32	2	33.50	33.30	33	15,331	0.22%
2023/03/07	1	32.95	1	33.15	33.15	0	15,349	0.00%
2023/03/03	4	32.83	1	32.80	32.80	3	15,532	0.02%
2023/03/02	3.8	33.16	12	33.60	32.95	-8.2	15,707	-0.05%
2023/03/01	2	32.93	0.5	33.45	33.70	1.6	15,720	0.01%
2023/02/24	15	33.30	0	0.00	33.30	15	15,527	0.10%
2023/02/23	6	33.73	0.8	33.80	33.65	5.2	15,376	0.03%
2023/02/21	3	33.72	10	33.70	33.65	-7	15,604	-0.04%
2023/02/20	0	0.00	2	33.90	34.05	-2	15,875	-0.01%
2023/02/17	5	33.48	1	33.50	33.50	4	16,016	0.02%
2023/02/16	1	33.25	11	33.74	33.40	-10	16,297	-0.06%
2023/02/15	7	33.47	0	0.00	33.40	7	16,273	0.04%
2023/02/14	0.1	33.45	12.5	33.46	33.55	-12.4	16,268	-0.08%
2023/02/13	0	0.00	11	32.86	33.30	-11	16,281	-0.07%
2023/02/10	10	32.58	5	32.62	32.60	5	16,211	0.03%
2023/02/08	10.2	32.15	0	0.00	32.15	10.2	16,434	0.06%
2023/02/07	0	32.30	0	0.00	32.25	0	16,442	0.00%
2023/02/06	5.1	32.30	0.4	32.50	32.10	4.7	16,602	0.03%
2023/02/03	0	0.00	5	32.50	32.45	-5	16,761	-0.03%
2023/02/02	2	32.55	0	0.00	32.85	2	16,812	0.01%
2023/02/01	0	0.00	2	32.10	32.60	-2	16,658	-0.01%
2023/01/31	1.5	32.28	0	0.00	31.95	1.5	16,717	0.01%
2023/01/30	0	0.00	18.1	33.18	32.60	-18.1	16,634	-0.11%
2023/01/17	2	31.95	0	0.00	32.00	2	16,306	0.01%
2023/01/16	0	0.00	8	31.89	32.00	-8	16,381	-0.05%
2023/01/13	3.5	31.64	1.1	31.75	31.65	2.4	16,508	0.01%
2023/01/12	3	31.40	0	0.00	31.45	3	16,953	0.02%
2023/01/11	0	0.00	1	31.45	31.45	-1	17,110	-0.01%
2023/01/10	5	31.75	22	31.65	31.75	-17	17,218	-0.10%
2023/01/09	1	31.50	5.5	31.57	31.70	-4.5	17,325	-0.03%
2023/01/06	1.1	30.91	0	0.00	30.95	1.1	17,451	0.01%
2023/01/05	1	30.90	3	30.92	31.10	-2	17,784	-0.01%
2023/01/04	0.1	30.55	5	30.40	30.40	-4.9	17,687	-0.03%
2023/01/03	1	30.30	0	0.00	30.50	1	17,997	0.01%
2022/12/29	8.3	30.22	0	0.00	30.25	8.3	18,080	0.05%
2022/12/28	1.3	30.58	0	0.00	30.50	1.3	18,140	0.01%
2022/12/27	0.1	30.80	0	0.00	30.65	0.1	18,372	0.00%
2022/12/26	0	0.00	6	30.55	30.70	-6	18,666	-0.03%
2022/12/22	2	30.80	0	0.00	30.85	2	19,547	0.01%
2022/12/21	5.1	30.45	0	0.00	30.50	5.1	20,038	0.03%
2022/12/20	12	30.49	1	30.65	30.65	11	20,406	0.05%
2022/12/19	1	30.55	0	30.75	30.65	1	20,429	0.00%
2022/12/16	13	30.79	0	0.00	30.80	13	20,388	0.06%
2022/12/14	0	31.20	1	31.25	31.20	-1	20,514	0.00%
2022/12/13	13	30.83	0	0.00	30.80	13	20,352	0.06%
2022/12/12	0	0.00	23.1	31.09	31.15	-23.1	20,133	-0.11%
2022/12/08	1	30.90	1	31.10	31.10	0	20,527	0.00%
2022/12/07	6	31.08	0	0.00	30.95	6	20,524	0.03%
2022/12/06	3.7	30.93	10	31.10	30.95	-6.3	20,487	-0.03%
2022/12/05	4	31.15	0	0.00	31.05	4	20,419	0.02%
2022/12/02	7.5	31.20	0	0.00	31.10	7.5	20,398	0.04%
2022/12/01	1	31.70	0	0.00	31.55	1	20,356	0.00%
2022/11/30	2.1	31.45	0.2	31.63	32.00	1.9	20,110	0.01%
2022/11/29	1	31.30	6.3	31.31	31.50	-5.3	19,455	-0.03%
2022/11/28	1.5	31.02	1	30.95	30.95	0.5	19,341	0.00%
2022/11/25	1	31.30	1	31.40	31.35	0	19,307	0.00%
2022/11/24	2	31.15	2.3	31.44	31.65	-0.3	19,324	0.00%
2022/11/23	9	31.27	7.6	31.29	31.10	1.4	19,207	0.01%
2022/11/22	2	30.75	3.3	30.65	30.90	-1.3	19,133	-0.01%
2022/11/21	2.5	30.42	2	30.43	30.55	0.5	19,065	0.00%
2022/11/18	15.6	30.24	0	0.00	30.20	15.6	19,009	0.08%
2022/11/17	1.5	30.67	1.5	30.80	30.85	0	18,811	0.00%
2022/11/16	3.6	30.88	1	30.75	30.85	2.6	18,830	0.01%
2022/11/15	0	31.20	0.5	31.20	31.15	-0.5	18,676	0.00%
2022/11/14	1	30.80	7	31.21	31.30	-6	18,526	-0.03%
2022/11/11	10.2	30.51	23	30.76	30.85	-12.8	18,307	-0.07%
2022/11/10	1	30.05	1	30.10	30.00	0	18,057	0.00%
2022/11/09	2	30.50	3.1	30.52	30.50	-1.1	18,077	-0.01%
2022/11/08	0	0.00	2	30.38	30.40	-2	18,099	-0.01%
2022/11/07	4	30.00	8	30.09	30.20	-4	18,153	-0.02%
2022/11/04	4	29.08	2	29.55	29.55	2	18,558	0.01%
2022/11/03	6	29.09	3	29.17	29.10	3	19,100	0.02%
2022/11/02	7	29.39	0	0.00	29.35	7	19,330	0.04%
2022/11/01	8.5	29.72	0	0.00	29.75	8.5	19,212	0.04%
2022/10/31	0	0.00	2	30.10	29.90	-2	19,108	-0.01%
2022/10/28	0	30.00	0	29.90	29.80	0	19,148	0.00%
2022/10/27	5	29.82	9	29.94	29.70	-4	19,203	-0.02%
2022/10/26	4	30.43	2	30.43	30.15	2	19,123	0.01%
2022/10/24	7	29.70	0.5	29.70	29.60	6.5	18,984	0.03%
2022/10/21	3	29.58	0.8	29.72	29.70	2.3	18,949	0.01%
2022/10/20	3	28.58	5.5	28.92	29.20	-2.5	18,830	-0.01%
2022/10/19	12	29.36	5	29.00	29.00	7	18,464	0.04%
2022/10/18	0	0.00	2	29.30	29.70	-2	18,376	-0.01%
2022/10/17	4.1	29.09	2	29.10	29.25	2.1	18,298	0.01%
2022/10/14	16.1	29.66	2	29.65	29.40	14.1	18,135	0.08%
2022/10/13	2	29.75	20	29.68	29.75	-18	17,917	-0.10%
2022/10/12	2	30.20	15	30.10	30.25	-13	17,555	-0.07%
2022/10/11	2	30.30	5	30.09	30.05	-3	17,569	-0.02%
2022/10/07	2	30.90	1	31.10	31.00	1	17,288	0.01%
2022/10/06	2	31.03	0	0.00	31.35	2	17,249	0.01%
2022/10/05	3	31.00	4	30.95	30.85	-1	17,419	-0.01%
2022/10/04	0.5	30.70	0	0.00	30.70	0.5	17,385	0.00%
2022/10/03	32.6	30.61	2.5	30.67	30.65	30.1	17,214	0.17%
2022/09/30	7	31.31	0	0.00	31.15	7	16,923	0.04%
2022/09/29	4.2	31.73	6	31.52	31.80	-1.8	16,572	-0.01%
2022/09/28	17.5	32.01	7.5	31.75	31.95	10	16,247	0.06%
2022/09/27	45.6	33.01	2	33.03	32.45	43.6	15,819	0.28%
2022/09/26	25.5	33.36	0.5	33.55	33.35	25	15,591	0.16%
2022/09/23	0.1	33.95	0.5	33.95	33.90	-0.4	15,564	0.00%
2022/09/22	6.5	33.73	0	0.00	33.65	6.5	15,719	0.04%
2022/09/21	0.5	34.55	0	0.00	34.25	0.5	15,675	0.00%
2022/09/20	0.6	34.62	1	34.65	34.45	-0.4	15,555	0.00%
2022/09/19	0.6	34.65	1	34.63	34.45	-0.4	15,640	0.00%
2022/09/16	2	34.53	1	34.45	34.50	1	15,802	0.01%
2022/09/15	0	0.00	1	34.50	34.55	-1	15,945	-0.01%
2022/09/14	0	34.90	0	0.00	34.75	0	16,493	0.00%
2022/09/13	2	35.00	0	0.00	35.05	2	17,128	0.01%
2022/09/12	1	35.20	11	35.54	35.55	-10	17,740	-0.06%
2022/09/08	0	0.00	10	35.00	35.00	-10	18,634	-0.05%
2022/09/07	11.5	34.87	0	0.00	34.95	11.5	18,810	0.06%
2022/09/06	2.5	35.29	0	0.00	35.35	2.5	19,000	0.01%
2022/09/05	1.8	35.02	1	35.00	35.30	0.8	19,127	0.00%
2022/09/02	8.5	35.06	1	35.05	35.00	7.5	19,485	0.04%
2022/09/01	7	35.11	1	35.10	35.15	6	19,537	0.03%
2022/08/31	1	35.65	1	35.75	35.90	0	19,580	0.00%
2022/08/30	1	35.30	0	0.00	35.45	1	19,466	0.01%
2022/08/29	3.4	35.55	2	35.40	35.50	1.4	19,511	0.01%
2022/08/26	2	35.85	2	35.78	35.85	0	19,708	0.00%
2022/08/25	1	35.40	0.4	35.50	35.55	0.6	19,814	0.00%
2022/08/24	0	0.00	1	35.20	35.10	-1	19,915	-0.01%
2022/08/23	1	35.40	1	35.30	35.20	0	20,507	0.00%
2022/08/22	0	0.00	2	35.85	35.80	-2	20,648	-0.01%
2022/08/19	0	0.00	2	35.68	35.80	-2	20,714	-0.01%
2022/08/18	1	35.75	1.2	35.94	36.05	-0.2	20,785	0.00%
2022/08/17	2.2	35.69	12	35.68	35.75	-9.8	20,909	-0.05%
2022/08/16	0	0.00	1	35.80	35.80	-1	20,895	0.00%
2022/08/15	1.5	35.70	0	0.00	35.60	1.5	21,009	0.01%
2022/08/12	10	35.68	3	36.00	35.70	7	21,088	0.03%
2022/08/11	14	35.89	7	35.85	35.80	7	21,153	0.03%
2022/08/10	19	37.09	1.6	37.21	37.20	17.4	20,871	0.08%
2022/08/09	12	36.35	8	36.49	36.90	4	20,432	0.02%
2022/08/08	1	35.90	0	0.00	36.00	1	20,328	0.00%
2022/08/05	2	35.95	0	0.00	35.85	2	20,596	0.01%
2022/08/04	6	35.58	2	35.70	35.65	4	20,844	0.02%
2022/08/03	0	0.00	4	35.60	35.60	-4	20,975	-0.02%
2022/08/02	7	35.31	2	35.30	35.70	5	21,221	0.02%
2022/08/01	1	35.40	0	0.00	35.55	1	21,482	0.00%
2022/07/29	10	35.40	30	35.40	35.40	-20	21,867	-0.09%
2022/07/27	3	35.03	3	35.00	35.15	0	22,041	0.00%
2022/07/26	2	34.35	1	34.58	34.60	1	22,016	0.00%
2022/07/25	2.5	34.56	1	34.55	34.45	1.5	22,072	0.01%
2022/07/22	0.5	34.60	0.5	34.90	34.90	0	22,258	0.00%
2022/07/21	0	0.00	1	34.20	34.45	-1	22,434	0.00%
2022/07/19	5	34.20	0	0.00	34.15	5	22,813	0.02%
2022/07/18	3	34.00	4	34.10	34.15	-1	23,120	0.00%
2022/07/15	6.1	34.05	0	0.00	33.90	6.1	23,350	0.03%
2022/07/14	0.1	34.75	0	0.00	34.55	0.1	23,643	0.00%
2022/07/13	0	0.00	4	34.60	34.85	-4	23,883	-0.02%
2022/07/12	1	33.50	3	33.45	33.45	-2	24,119	-0.01%
2022/07/11	9	34.67	0	0.00	34.30	9	24,310	0.04%
2022/07/07	3.1	35.06	0	0.00	35.15	3.1	24,896	0.01%
2022/07/06	4	35.21	0	0.00	35.20	4	24,949	0.02%
2022/07/04	0	35.80	1	35.75	35.75	-1	25,235	0.00%
2022/07/01	21	35.25	52.5	35.29	35.25	-31.5	25,807	-0.12%
2022/06/30	5	35.45	3.5	35.46	35.30	1.5	25,991	0.01%
2022/06/29	5	35.93	0	0.00	35.70	5	26,007	0.02%
2022/06/27	10	36.20	0	0.00	36.20	10	26,224	0.04%
2022/06/24	11	35.87	3	36.15	36.15	8	26,116	0.03%
2022/06/23	0	0.00	11	35.56	35.35	-11	26,141	-0.04%
2022/06/21	1	35.60	7	35.64	35.60	-6	25,464	-0.02%
2022/06/20	1	34.60	3	35.48	34.60	-2	25,138	-0.01%
2022/06/17	12	35.71	6.2	35.74	35.30	5.8	24,571	0.02%
2022/06/15	2	36.30	2	36.10	36.20	0	23,985	0.00%
2022/06/14	0	0.00	3	36.70	36.90	-3	24,039	-0.01%
2022/06/13	17.1	36.00	1.1	36.15	36.50	16	24,410	0.07%
2022/06/10	2	36.98	5	37.05	37.10	-3	24,131	-0.01%
2022/06/09	0	0.00	1	37.20	37.15	-1	24,116	0.00%
2022/06/08	1.2	37.67	0	0.00	37.70	1.2	23,909	0.01%
2022/06/06	0.4	37.30	0	0.00	37.80	0.4	23,969	0.00%
2022/06/02	6	37.90	0	0.00	37.90	6	24,002	0.02%
2022/06/01	2	38.25	0	0.00	38.20	2	24,290	0.01%
2022/05/31	0.4	37.95	0	0.00	38.75	0.4	24,270	0.00%
2022/05/27	1	38.00	3	37.80	37.95	-2	23,513	-0.01%
2022/05/23	5	37.50	7	37.44	37.20	-2	24,135	-0.01%
2022/05/20	1	37.00	0	0.00	37.10	1	24,334	0.00%
2022/05/19	3.1	36.63	1	36.70	36.60	2.1	24,357	0.01%
2022/05/18	10	36.85	0	0.00	37.50	10	24,200	0.04%
2022/05/17	3	36.50	0	0.00	36.45	3	24,032	0.01%
2022/05/16	1	36.70	1	36.45	36.90	0	23,972	0.00%
2022/05/13	10	36.95	2	36.85	36.95	8	23,752	0.03%
2022/05/12	1.1	37.05	1	37.05	37.00	0.1	23,630	0.00%
2022/05/11	0	0.00	8	38.24	38.35	-8	23,358	-0.03%
2022/05/10	10.4	38.32	3.5	38.16	38.20	6.9	23,272	0.03%
2022/05/09	13.7	38.17	15	38.16	38.00	-1.4	23,158	-0.01%
2022/05/06	4.6	38.85	2	38.80	39.35	2.6	23,304	0.01%
2022/05/05	11.4	40.10	2	40.18	39.85	9.4	23,268	0.04%
2022/05/04	3	40.87	0	0.00	40.85	3	22,935	0.01%
2022/05/03	2.2	40.95	0	0.00	40.85	2.2	23,115	0.01%
2022/04/29	2.2	41.20	0	0.00	41.60	2.2	23,151	0.01%
2022/04/28	6.2	40.91	0	0.00	41.00	6.2	23,189	0.03%
2022/04/26	0	0.00	6	41.85	41.95	-6	22,892	-0.03%
2022/04/25	0.8	41.55	0	0.00	41.55	0.8	22,814	0.00%
2022/04/22	0	0.00	1	41.25	41.55	-1	22,680	0.00%
2022/04/21	1.4	41.20	0.7	40.95	41.00	0.7	22,660	0.00%
2022/04/19	3.1	42.23	0	0.00	41.50	3.1	22,593	0.01%
2022/04/18	5.4	41.77	12	41.62	41.90	-6.6	22,623	-0.03%
2022/04/15	1.4	42.93	9	43.03	42.85	-7.7	22,231	-0.03%
2022/04/14	8	43.53	3	43.40	43.10	5	22,188	0.02%
2022/04/13	0	0.00	3.1	44.67	44.95	-3.1	21,917	-0.01%
2022/04/11	1	44.70	1	44.80	44.65	0	21,804	0.00%
2022/04/08	2	44.25	0	0.00	44.35	2	21,693	0.01%
2022/04/07	2.1	44.31	4	44.84	44.10	-1.9	21,521	-0.01%
2022/04/06	3	43.22	2	43.53	44.05	1	20,847	0.00%
2022/03/31	0	0.00	2	42.70	42.90	-2	20,361	-0.01%
2022/03/30	2	41.85	0	0.00	42.25	2	20,140	0.01%
2022/03/29	4	42.00	0	0.00	42.00	4	20,062	0.02%
2022/03/28	2	41.80	2	42.10	42.40	0	20,106	0.00%
2022/03/25	1	42.10	0	0.00	42.20	1	20,005	0.01%
2022/03/24	3	42.20	5	42.20	42.25	-2	19,863	-0.01%
2022/03/23	7	41.60	2	42.35	42.35	5	20,104	0.02%
2022/03/22	1	40.95	1	41.15	41.15	0	19,934	0.00%
2022/03/21	0	40.55	2	40.55	40.60	-2	19,757	-0.01%
2022/03/18	0	0.00	45	40.55	40.45	-45	19,688	-0.23%
2022/03/17	0	0.00	2	40.13	40.05	-2	19,291	-0.01%
2022/03/16	0	0.00	24	39.26	39.50	-24	19,042	-0.13%
2022/03/14	0	0.00	5	38.50	38.50	-5	18,718	-0.03%
2022/03/11	0	0.00	5	38.08	37.95	-5	18,809	-0.03%
2022/03/10	1	37.70	1	37.60	38.25	0	18,971	0.00%
2022/03/09	1	37.60	0	0.00	37.40	1	18,913	0.01%
2022/03/08	4	37.49	9.1	37.43	37.35	-5.1	18,855	-0.03%
2022/03/07	4	37.36	0	0.00	37.65	4	18,541	0.02%
2022/03/04	0	37.85	0	0.00	38.00	0	18,838	0.00%
2022/03/02	0	38.10	0	0.00	38.10	0	19,001	0.00%
2022/03/01	0	0.00	54	38.11	38.20	-54	18,897	-0.29%
2022/02/25	3	37.33	1	37.30	37.60	2	18,700	0.01%
2022/02/24	2	37.53	6.8	37.63	37.70	-4.8	18,282	-0.03%
2022/02/23	0	0.00	8	38.01	38.05	-8	18,069	-0.04%
2022/02/22	3	37.43	0	0.00	37.60	3	17,974	0.02%
2022/02/21	53	37.80	0	0.00	38.00	53	17,683	0.30%
2022/02/18	4	38.18	0	0.00	38.10	4	17,511	0.02%
2022/02/17	2	38.20	0	0.00	38.40	2	17,574	0.01%
2022/02/16	2	38.05	0	0.00	38.20	2	17,532	0.01%
2022/02/15	2	38.20	0	0.00	38.10	2	17,393	0.01%
2022/02/14	6	38.13	0	38.40	38.45	6	17,356	0.03%
2022/02/11	4	38.64	0	0.00	38.80	4	17,366	0.02%
2022/02/10	1	38.30	0	0.00	38.70	1	17,302	0.01%
2022/02/09	30	38.95	0	0.00	38.80	30	17,119	0.18%
2022/02/08	0	0.00	1	38.30	38.95	-1	16,979	-0.01%
2022/02/07	10	37.40	7	37.66	38.00	3	16,457	0.02%
2022/01/26	0	0.00	1	36.95	36.95	-1	16,120	-0.01%
2022/01/25	0	0.00	1.2	36.61	36.90	-1.2	16,116	-0.01%
2022/01/24	2	36.45	0	0.00	36.90	2	15,849	0.01%
2022/01/20	0	0.00	5	36.98	36.95	-5	15,661	-0.03%
2022/01/19	6	36.93	0	0.00	37.00	6	15,589	0.04%
2022/01/18	1	37.00	1	37.10	37.25	0	15,666	0.00%
2022/01/17	1	37.05	2.1	37.00	37.05	-1.1	15,532	-0.01%
2022/01/14	4	37.18	42	37.20	37.45	-38	15,445	-0.25%
2022/01/13	0	0.00	2	37.55	37.85	-2	15,365	-0.01%
2022/01/12	0	0.00	17	36.88	37.00	-17	14,982	-0.11%
2022/01/11	1	36.65	10.2	36.86	37.00	-9.2	14,812	-0.06%
2022/01/10	4	35.95	0	0.00	36.15	4	14,715	0.03%
2022/01/07	4	36.28	12	36.24	36.20	-8	14,676	-0.05%
2022/01/06	4	35.65	0	0.00	36.00	4	14,480	0.03%
2022/01/05	0	0.00	1	35.40	35.55	-1	14,401	-0.01%
2022/01/04	0	0.00	1.1	35.41	35.55	-1.1	14,513	-0.01%
2022/01/03	1	35.50	25	35.35	35.35	-24	14,429	-0.17%
2021/12/28	0.1	35.60	0	0.00	35.60	0.1	14,534	0.00%
2021/12/24	4	35.45	3	35.50	35.50	1	14,759	0.01%
2021/12/23	3.1	35.50	0	0.00	35.50	3.1	14,804	0.02%
2021/12/21	1	35.85	1	35.75	35.75	0	14,792	0.00%
2021/12/20	2	35.65	5	36.00	36.00	-3	14,718	-0.02%
2021/12/17	3	35.53	0	0.00	35.90	3	14,516	0.02%
2021/12/16	0	0.00	3	35.37	35.60	-3	14,226	-0.02%
2021/12/15	1	35.10	0	0.00	35.20	1	14,286	0.01%
2021/12/14	10.3	35.20	1	35.20	35.40	9.3	14,568	0.06%
2021/12/13	2	35.45	3	35.40	35.50	-1	14,534	-0.01%
2021/12/10	0	0.00	4	35.49	35.65	-4	14,470	-0.03%
2021/12/09	1	35.25	0	0.00	35.30	1	14,411	0.01%
2021/12/08	0	0.00	6	35.03	35.20	-6	14,402	-0.04%
2021/12/07	0	0.00	5	35.03	35.10	-5	14,249	-0.04%
2021/12/06	2	34.40	2	34.50	34.60	0	14,035	0.00%
2021/12/03	1	34.10	2	34.15	34.15	-1	13,963	-0.01%
2021/12/02	1	34.05	0	0.00	34.25	1	13,859	0.01%
2021/12/01	1	33.80	1	34.05	34.15	0	13,857	0.00%
2021/11/30	15	33.70	2	33.83	34.20	13	14,025	0.09%
2021/11/29	0	0.00	1	33.95	33.90	-1	13,373	-0.01%
2021/11/26	2	33.95	0	0.00	33.90	2	13,316	0.02%
2021/11/25	15	34.20	0	0.00	34.50	15	13,369	0.11%
2021/11/24	5	34.35	10.2	34.35	34.35	-5.2	13,445	-0.04%
2021/11/22	4	34.23	1.2	34.27	34.15	2.8	13,527	0.02%
2021/11/19	0.4	34.50	1	34.50	34.65	-0.7	13,484	0.00%
2021/11/18	0	0.00	6	34.60	34.70	-6	13,414	-0.04%
2021/11/16	0.1	34.00	5	34.00	34.20	-4.9	13,654	-0.04%
2021/11/12	1	33.85	1	33.75	33.90	0	13,847	0.00%
2021/11/11	0.1	33.85	0	0.00	33.80	0.1	14,108	0.00%
2021/11/10	0	0.00	10	34.00	34.00	-10	14,362	-0.07%
2021/11/09	1	33.50	1	33.60	33.70	0	14,379	0.00%
2021/11/08	0	0.00	1	33.55	33.60	-1	15,869	-0.01%
2021/11/05	0	33.50	0.1	33.70	33.70	-0.1	16,463	0.00%
2021/11/04	0	0.00	2	33.40	33.45	-2	16,617	-0.01%
2021/11/03	4	33.30	1	33.20	33.40	3	16,839	0.02%
2021/11/02	0	0.00	5	33.35	33.30	-5	17,037	-0.03%
2021/10/29	0.2	33.33	3	33.20	33.40	-2.8	17,140	-0.02%
2021/10/28	0	0.00	0	33.35	33.40	0	17,210	0.00%
2021/10/27	0.1	33.40	2	33.35	33.35	-1.9	17,331	-0.01%
2021/10/26	0	0.00	5	33.23	33.45	-5	17,520	-0.03%
2021/10/25	1	33.00	0	0.00	33.10	1	17,345	0.01%
2021/10/22	0	0.00	27	32.99	33.05	-27	17,462	-0.15%
2021/10/21	0	0.00	7	32.96	32.95	-7	17,366	-0.04%
2021/10/19	2	32.70	0	0.00	32.75	2	17,208	0.01%
2021/10/18	0	0.00	11	32.68	32.95	-11	17,240	-0.06%
2021/10/15	1	32.40	0	0.00	32.50	1	17,178	0.01%
2021/10/13	0.2	32.45	1	32.40	32.50	-0.8	17,222	0.00%
2021/10/06	0	0.00	4	32.18	32.25	-4	17,271	-0.02%
2021/10/05	0	32.10	19.2	32.09	32.05	-19.2	17,257	-0.11%
2021/10/04	5	32.05	0.2	32.15	32.10	4.8	17,264	0.03%
2021/10/01	9	31.93	1	31.95	32.05	8	17,277	0.05%
2021/09/30	5	32.15	0	0.00	32.05	5	17,102	0.03%
2021/09/29	0	32.20	2	32.05	32.05	-2	17,088	-0.01%
2021/09/23	0	0.00	0.1	32.45	32.40	-0.1	17,042	0.00%
2021/09/22	14	31.97	2	31.95	32.10	12	17,109	0.07%
2021/09/17	2	32.15	0	0.00	32.15	2	16,856	0.01%
2021/09/13	15	32.23	0	0.00	32.30	15	16,868	0.09%
2021/09/10	0	0.00	4	32.30	32.45	-4	17,008	-0.02%
2021/09/09	3	32.28	5	32.30	32.30	-2	17,295	-0.01%
2021/09/08	5	32.25	1	32.30	32.50	4	17,339	0.02%
2021/09/07	4	32.38	0	0.00	32.45	4	17,478	0.02%
2021/09/06	2	32.45	0	0.00	32.50	2	17,514	0.01%
2021/09/03	4	32.26	1	32.35	32.55	3	17,499	0.02%
2021/09/02	4	32.15	5	32.10	32.10	-1	17,474	-0.01%
2021/08/31	3	32.30	1	32.50	32.80	2	17,556	0.01%
2021/08/30	2	32.08	0	0.00	32.45	2	17,459	0.01%
2021/08/27	2	31.55	25	31.90	32.00	-23	17,403	-0.13%
2021/08/26	1	31.30	0	0.00	31.45	1	17,412	0.01%
2021/08/25	1	31.30	0	0.00	31.45	1	17,546	0.01%
2021/08/24	16	31.24	0	0.00	31.35	16	17,544	0.09%
2021/08/23	2	31.15	0	0.00	31.05	2	17,640	0.01%
2021/08/20	3	31.28	0	0.00	31.45	3	17,588	0.02%
2021/08/18	0	0.00	1	31.35	31.45	-1	18,614	-0.01%
2021/08/17	0	0.00	2	31.40	31.45	-2	18,568	-0.01%
2021/08/13	12.3	31.05	0	0.00	31.05	12.3	18,336	0.07%
2021/08/12	36.4	30.76	0	0.00	30.70	36.4	18,211	0.20%
2021/08/11	6	33.04	0	0.00	33.05	6	16,812	0.04%
2021/08/10	1	33.00	0	0.00	33.05	1	16,424	0.01%
2021/08/09	1	33.00	5	33.15	33.20	-4	16,576	-0.02%
2021/08/06	1	33.25	1	33.25	33.20	0	16,638	0.00%
2021/08/05	0	0.00	1	33.05	33.15	-1	16,933	-0.01%
2021/07/30	20	32.98	0	0.00	33.10	20	18,291	0.11%
2021/07/29	1	32.95	0	0.00	33.10	1	18,240	0.01%
2021/07/28	3	32.92	2	33.03	33.00	1	18,372	0.01%
2021/07/27	3	32.93	4	32.95	33.05	-1	18,538	-0.01%
2021/07/23	3	33.00	4	33.05	33.10	-1	18,947	-0.01%
2021/07/16	0	32.90	0	0.00	33.00	0	19,269	0.00%
2021/07/15	1	32.90	0	0.00	32.85	1	19,247	0.01%
2021/07/14	5	32.75	0	0.00	32.95	5	19,311	0.03%
2021/07/13	1	32.85	0	0.00	32.95	1	19,513	0.01%
2021/07/09	1	32.60	1	32.75	32.90	0	19,566	0.00%
2021/07/07	0	0.00	5	32.70	32.80	-5	19,619	-0.03%
2021/07/02	0	32.70	0	0.00	32.55	0	19,697	0.00%
2021/07/01	2	32.70	1	32.65	32.65	1	19,794	0.01%
2021/06/28	3	32.75	0	0.00	32.75	3	19,955	0.02%
2021/06/25	0	0.00	2	32.95	32.90	-2	20,020	-0.01%
2021/06/24	10	32.60	0	0.00	32.60	10	20,068	0.05%
2021/06/23	0	0.00	0.3	32.75	32.75	-0.3	20,104	0.00%
2021/06/22	3	32.59	0	0.00	32.50	3	20,037	0.02%
2021/06/21	2	32.50	0	0.00	32.50	2	20,002	0.01%
2021/06/18	1.2	32.82	0	0.00	32.75	1.2	19,936	0.01%
2021/06/17	14	32.83	0	0.00	32.90	14	19,727	0.07%
2021/06/16	0	0.00	1	32.70	33.00	-1	20,206	0.00%
2021/06/15	0	0.00	12	32.85	32.75	-12	20,264	-0.06%
2021/06/11	10	32.90	0	0.00	32.90	10	20,597	0.05%
2021/06/09	3	32.82	1	32.80	32.95	2	20,929	0.01%
2021/06/08	2	33.00	0	0.00	33.10	2	20,863	0.01%
2021/06/07	0	33.00	0	0.00	33.10	0	21,359	0.00%
2021/06/03	1	33.00	0	0.00	33.00	1	22,265	0.00%
2021/06/02	6	33.08	0	0.00	33.15	6	22,516	0.03%
2021/06/01	1	33.00	0	0.00	33.00	1	22,540	0.00%
2021/05/31	0	0.00	10	33.02	33.10	-10	22,750	-0.04%
2021/05/28	2	33.00	8	33.07	33.10	-6	22,825	-0.03%
2021/05/27	0	0.00	8.2	32.77	33.20	-8.2	22,860	-0.04%
2021/05/26	0	0.00	1	32.75	32.75	-1	22,117	0.00%
2021/05/25	0	0.00	25	32.79	32.70	-25	22,351	-0.11%
2021/05/24	0	0.00	3	32.65	32.60	-3	22,629	-0.01%
2021/05/21	7	32.45	4	32.45	32.50	3	22,754	0.01%
2021/05/20	0	0.00	3	32.13	32.10	-3	22,754	-0.01%
2021/05/19	1	32.05	70	32.00	32.10	-69	22,779	-0.30%
2021/05/18	2	32.05	2	31.85	32.00	0	22,779	0.00%
2021/05/17	11	30.93	2	30.98	31.10	9	23,242	0.04%
2021/05/14	1	31.60	3.3	31.52	31.70	-2.3	23,015	-0.01%
2021/05/13	5	31.26	2.4	31.27	31.40	2.6	22,822	0.01%
2021/05/12	7	31.06	11.5	31.70	31.35	-4.5	22,400	-0.02%
2021/05/11	2	32.45	3	32.82	32.45	-1	21,610	0.00%
2021/05/10	1	32.95	3	32.93	33.00	-2	21,379	-0.01%
2021/05/07	1	32.40	28.2	32.47	32.60	-27.2	21,463	-0.13%
2021/05/06	0	0.00	1	32.15	32.35	-1	21,690	0.00%
2021/05/04	3	32.28	24	32.24	32.10	-21	21,666	-0.10%
2021/05/03	0	0.00	28	32.63	32.45	-28	21,595	-0.13%
2021/04/29	0	0.00	6	32.76	32.65	-6	21,595	-0.03%
2021/04/28	5	32.45	8	32.47	32.60	-3	21,534	-0.01%
2021/04/27	1.3	32.63	0	0.00	32.60	1.3	21,879	0.01%
2021/04/26	0	0.00	2	32.48	32.60	-2	21,884	-0.01%
2021/04/23	0.3	32.25	0	0.00	32.25	0.3	21,909	0.00%
2021/04/22	1	32.30	10	32.33	32.35	-9	22,079	-0.04%
2021/04/21	0	0.00	3	32.37	32.30	-3	22,100	-0.01%
2021/04/20	0	0.00	9	32.48	32.55	-9	22,124	-0.04%
2021/04/19	1	32.25	23	32.30	32.45	-22	22,066	-0.10%
2021/04/16	3	31.98	10	32.00	32.05	-7	21,903	-0.03%
2021/04/15	1	31.90	6	31.87	31.90	-5	22,220	-0.02%
2021/04/14	0	0.00	22	31.95	31.90	-22	22,428	-0.10%
2021/04/13	0	0.00	6	31.89	31.85	-6	22,576	-0.03%
2021/04/12	3	31.48	0	0.00	31.65	3	22,591	0.01%
2021/04/09	7	31.55	3	31.55	31.55	4	22,695	0.02%
2021/04/08	5	31.82	1	31.80	31.75	4	22,730	0.02%
2021/04/07	1	31.95	0	0.00	32.00	1	22,994	0.00%
2021/04/06	0	0.00	13	31.96	32.00	-13	22,931	-0.06%
2021/04/01	0	0.00	5	31.90	31.90	-5	22,878	-0.02%
2021/03/31	3	31.85	2	31.83	31.90	1	22,720	0.00%
2021/03/30	3	31.65	11	31.78	31.80	-8	22,603	-0.04%
2021/03/29	6	31.69	5	31.70	31.80	1	22,576	0.00%
2021/03/26	3	31.55	0	0.00	31.60	3	22,619	0.01%
2021/03/25	6	31.45	64	31.45	31.60	-58	22,670	-0.26%
2021/03/24	0	0.00	4	31.34	31.40	-4	22,776	-0.02%
2021/03/23	12	31.30	0	0.00	31.35	12	22,833	0.05%
2021/03/22	8	30.84	0	0.00	31.25	8	22,895	0.03%
2021/03/19	65	31.20	0	0.00	31.05	65	22,830	0.28%
2021/03/18	1	31.45	6	31.51	31.40	-5	22,448	-0.02%
2021/03/17	8	31.25	4	31.28	31.45	4	22,362	0.02%
2021/03/16	1	31.40	15	31.31	31.35	-14	22,106	-0.06%
2021/03/15	7	30.87	21.1	31.00	31.00	-14.1	22,104	-0.06%
2021/03/12	6	30.61	0	0.00	30.65	6	22,176	0.03%
2021/03/11	2.7	30.86	13	31.04	30.75	-10.3	22,324	-0.05%
2021/03/10	3	30.60	9	30.55	30.60	-6	21,966	-0.03%
2021/03/09	7	30.41	21	30.34	30.60	-14	21,704	-0.06%
2021/03/08	0	0.00	6	29.93	29.90	-6	20,961	-0.03%
2021/03/05	0	0.00	3	29.73	29.70	-3	20,676	-0.01%
2021/03/04	8	29.53	0	0.00	29.60	8	21,324	0.04%
2021/03/03	1	29.70	1	29.80	29.75	0	21,188	0.00%
2021/03/02	0	0.00	2	29.68	29.65	-2	21,078	-0.01%
2021/02/26	9	29.37	1	29.45	29.20	8	20,886	0.04%
2021/02/25	0	0.00	15	29.58	29.65	-15	20,367	-0.07%
2021/02/24	5	29.29	13	29.58	29.30	-8	20,198	-0.04%
2021/02/23	3	29.40	6.1	29.41	29.55	-3.1	19,864	-0.02%
2021/02/22	12	29.11	0	0.00	29.10	12	19,714	0.06%
2021/02/19	3	29.08	0	0.00	29.15	3	19,719	0.02%
2021/02/18	4	29.24	2	29.23	29.25	2	19,756	0.01%
2021/02/17	1	29.00	2	29.50	29.40	-1	19,819	-0.01%
2021/02/05	1	28.80	4.1	28.87	28.80	-3.1	19,267	-0.02%
2021/02/04	10	28.88	0	0.00	28.80	10	19,237	0.05%
2021/02/03	2	28.75	0	0.00	28.80	2	19,714	0.01%
2021/02/02	3	28.73	0	0.00	28.70	3	19,882	0.02%
2021/02/01	43	28.41	0	0.00	28.65	43	19,843	0.22%
2021/01/29	17	28.35	0	0.00	28.15	17	19,797	0.09%
2021/01/28	10	28.57	5	28.55	28.55	5	19,365	0.03%
2021/01/27	5	28.65	0	0.00	28.70	5	19,074	0.03%
2021/01/26	5	28.69	1	28.65	28.70	4	19,014	0.02%
2021/01/25	35	28.84	1	28.95	28.85	34	18,887	0.18%
2021/01/22	7	28.65	0	0.00	28.60	7	18,839	0.04%
2021/01/21	0	0.00	21	28.77	28.70	-21	18,765	-0.11%
2021/01/20	9	28.74	4	28.70	28.70	5	18,680	0.03%
2021/01/18	8.1	29.05	1	29.05	29.15	7.1	18,216	0.04%
2021/01/15	5	29.39	7	29.37	29.30	-2	18,020	-0.01%
2021/01/14	2	29.60	0	0.00	29.75	2	17,846	0.01%
2021/01/12	6	29.81	10	29.82	29.75	-4	17,692	-0.02%
2021/01/11	10	30.00	2	30.03	30.05	8	17,618	0.05%
2021/01/08	2	29.85	1	29.95	30.00	1	17,529	0.01%
2021/01/07	0	0.00	0.4	29.55	29.75	-0.4	17,196	0.00%
2021/01/06	13	29.67	0	0.00	29.45	13	17,057	0.08%
2021/01/05	30	29.75	8	29.84	29.85	22	16,804	0.13%
2021/01/04	3.4	29.62	0	0.00	29.90	3.4	16,891	0.02%
2020/12/31	5	29.83	8	29.93	29.80	-3	16,735	-0.02%
2020/12/30	11	29.89	0	0.00	29.90	11	16,621	0.07%
2020/12/29	2	29.45	2	29.45	29.55	0	16,444	0.00%
2020/12/28	2	29.30	3	29.35	29.55	-1	16,548	-0.01%
2020/12/25	0	0.00	0.7	29.45	29.35	-0.7	16,562	0.00%
2020/12/22	2	29.55	7.6	29.64	29.65	-5.6	17,276	-0.03%
2020/12/21	0	0.00	2	29.45	29.65	-2	17,882	-0.01%
2020/12/17	4	29.41	7.7	29.48	29.50	-3.7	18,815	-0.02%
2020/12/16	0	0.00	4	29.34	29.40	-4	19,116	-0.02%
2020/12/15	2	28.95	4	29.05	29.05	-2	19,420	-0.01%
2020/12/14	2	29.30	1	29.35	29.30	1	19,468	0.01%
2020/12/11	3	29.23	3	29.18	29.30	0	19,387	0.00%
2020/12/10	3	28.87	2	28.90	28.80	1	19,320	0.01%
2020/12/09	3	28.78	0	0.00	28.75	3	19,367	0.02%
2020/12/08	18	28.68	3	28.77	28.70	15	19,386	0.08%
2020/12/07	6	29.05	0	0.00	29.00	6	19,258	0.03%
2020/12/04	13	29.11	5	29.15	29.10	8	19,194	0.04%
2020/12/03	4	29.11	0	0.00	29.20	4	19,139	0.02%
2020/12/02	1	29.10	1	29.10	29.20	0	19,244	0.00%
2020/12/01	2	29.05	8	28.99	29.15	-6	19,683	-0.03%
2020/11/30	8	28.79	0	0.00	28.45	8	19,832	0.04%
2020/11/27	4	29.15	0	0.00	29.10	4	19,444	0.02%
2020/11/26	2	29.20	0	0.00	29.30	2	19,899	0.01%
2020/11/20	0	0.00	5	29.60	29.55	-5	20,574	-0.02%
2020/11/19	0	0.00	10	29.57	29.60	-10	20,887	-0.05%
2020/11/18	0	0.00	10	29.60	29.65	-10	21,018	-0.05%
2020/11/17	1	29.30	0	0.00	29.45	1	21,084	0.00%
2020/11/16	0	0.00	6	29.45	29.45	-6	21,632	-0.03%
2020/11/12	8	29.20	19	29.29	29.20	-11	21,959	-0.05%
2020/11/11	2	29.60	24	29.43	29.70	-22	22,202	-0.10%
2020/11/10	1	28.95	2	28.93	29.00	-1	22,067	0.00%
2020/11/09	0	0.00	2	28.70	28.75	-2	23,084	-0.01%
2020/11/06	1	28.50	0	0.00	28.50	1	23,482	0.00%
2020/11/05	3	28.40	0	0.00	28.40	3	23,750	0.01%
2020/11/04	10	28.15	2	28.10	28.10	8	23,992	0.03%
2020/11/03	1	27.95	0	0.00	28.10	1	24,295	0.00%
2020/11/02	7	27.60	2	27.83	27.95	5	24,410	0.02%
2020/10/30	16	27.50	0	0.00	27.55	16	24,502	0.07%
2020/10/29	10	27.55	0	0.00	27.50	10	24,416	0.04%
2020/10/27	2	27.70	0	0.00	27.70	2	24,763	0.01%
2020/10/26	14	27.80	0	0.00	27.80	14	24,894	0.06%
2020/10/23	2	27.73	0	0.00	27.75	2	25,043	0.01%
2020/10/21	7	27.69	0	0.00	27.65	7	25,517	0.03%
2020/10/19	2	27.80	0	0.00	27.80	2	25,840	0.01%
2020/10/16	5	27.75	0	0.00	27.70	5	26,062	0.02%
2020/10/15	37	27.79	0	0.00	27.75	37	26,233	0.14%
2020/10/14	1	28.00	0	0.00	28.00	1	26,361	0.00%
2020/10/13	1	28.25	1.1	28.07	28.15	-0.1	26,492	0.00%
2020/10/12	8	28.19	1	28.00	28.25	7	26,770	0.03%
2020/10/08	4	27.93	0	0.00	28.00	4	26,916	0.01%
2020/10/07	12	27.90	1	27.90	27.95	11	27,013	0.04%
2020/10/06	3	27.88	2	27.95	27.95	1	27,117	0.00%
2020/10/05	31	27.80	1	27.90	27.80	30	27,188	0.11%
2020/09/30	4	27.89	0	0.00	27.80	4	27,278	0.01%
2020/09/29	3	27.85	5	28.10	27.80	-2	27,367	-0.01%
2020/09/28	12	27.80	0	0.00	27.90	12	27,419	0.04%
2020/09/25	12	27.49	18	27.51	27.45	-6	27,437	-0.02%
2020/09/24	17	27.06	1	27.00	27.00	16	27,342	0.06%
2020/09/23	21	27.57	2	27.70	27.50	19	26,687	0.07%
2020/09/22	8	27.93	7	28.10	27.85	1	26,163	0.00%
2020/09/21	9.5	28.34	0	0.00	28.20	9.5	25,733	0.04%
2020/09/18	11.3	28.50	0	0.00	28.45	11.3	25,577	0.04%
2020/09/17	2	28.60	0	0.00	28.55	2	25,219	0.01%
2020/09/16	0	0.00	2	28.65	28.75	-2	25,209	-0.01%
2020/09/15	11	28.56	0	0.00	28.65	11	25,323	0.04%
2020/09/14	18	28.64	0	0.00	28.65	18	25,653	0.07%
2020/09/11	2	28.58	0	0.00	28.65	2	25,641	0.01%
2020/09/10	2	28.63	0	0.00	28.75	2	25,499	0.01%
2020/09/09	6	28.66	0	0.00	28.75	6	25,415	0.02%
2020/09/08	3	28.83	0	0.00	28.85	3	25,333	0.01%
2020/09/07	18	28.79	3	28.75	28.85	15	25,489	0.06%
2020/09/04	21.1	28.66	0	0.00	28.65	21.1	25,553	0.08%
2020/09/03	6	28.80	3	28.82	28.90	3	25,240	0.01%
2020/09/02	24	28.89	0	0.00	28.90	24	25,171	0.10%
2020/09/01	4	29.00	0	0.00	29.05	4	24,950	0.02%
2020/08/31	5	29.35	0	0.00	29.25	5	24,540	0.02%
2020/08/28	12	29.49	0	0.00	29.40	12	24,478	0.05%
2020/08/27	8	29.49	0	0.00	29.40	8	24,516	0.03%
2020/08/26	9	29.51	0	0.00	29.55	9	24,287	0.04%
2020/08/25	17	29.55	0	0.00	29.50	17	24,164	0.07%
2020/08/21	3	29.58	0	0.00	29.60	3	24,031	0.01%
2020/08/20	17	29.48	4	29.45	29.40	13	23,806	0.05%
2020/08/19	3	30.08	0	0.00	29.90	3	23,199	0.01%
2020/08/18	18	29.91	0	0.00	29.95	18	22,898	0.08%
2020/08/17	6.3	29.96	0	0.00	30.00	6.3	22,763	0.03%
2020/08/14	19.2	30.04	0	0.00	30.05	19.2	22,434	0.09%
2020/08/13	18	30.29	5	30.22	30.40	13	22,193	0.06%
2020/08/12	1	32.45	5	32.40	32.35	-4	21,244	-0.02%
2020/08/11	6	32.45	0	0.00	32.45	6	20,911	0.03%
2020/08/10	21	32.50	12	32.46	32.50	9	20,871	0.04%
2020/08/07	2	32.50	0	0.00	32.45	2	20,842	0.01%
2020/08/05	0	0.00	3	32.25	32.20	-3	20,644	-0.01%
2020/08/04	0	0.00	5	32.15	32.25	-5	20,709	-0.02%
2020/08/03	1	31.85	0	0.00	32.10	1	20,809	0.00%
2020/07/29	0	0.00	0	32.20	32.20	0	20,772	0.00%
2020/07/28	2.3	31.34	8	31.70	31.65	-5.8	21,003	-0.03%
2020/07/27	7	31.84	2	32.05	31.60	5	21,244	0.02%
2020/07/24	7	32.26	0	0.00	32.15	7	21,410	0.03%
2020/07/23	0	0.00	5	32.80	32.70	-5	21,395	-0.02%
2020/07/22	1.1	32.60	4	32.63	32.70	-2.9	21,462	-0.01%
2020/07/21	0	0.00	12	32.60	32.55	-12	21,480	-0.06%
2020/07/16	0.2	32.15	0	0.00	32.15	0.2	21,627	0.00%
2020/07/15	0.2	32.15	0	0.00	32.15	0.2	21,502	0.00%
2020/07/14	0	0.00	10	32.15	32.20	-10	21,428	-0.05%
2020/07/13	0	0.00	2	32.10	32.05	-2	21,593	-0.01%
2020/07/10	6	32.10	1	32.10	32.00	5	21,779	0.02%
2020/07/09	0.1	32.10	11	32.22	32.25	-10.9	21,974	-0.05%
2020/07/08	0	0.00	1	32.00	32.05	-1	21,952	0.00%
2020/07/07	10.1	31.85	14	31.91	32.00	-3.9	22,004	-0.02%
2020/07/06	9.1	31.90	4	31.85	31.95	5.1	21,866	0.02%
2020/07/03	0	0.00	4	31.80	31.55	-4	21,985	-0.02%
2020/07/02	0	0.00	0	31.60	31.55	0	22,111	0.00%
2020/07/01	5	31.45	6	31.23	31.25	-1	22,415	0.00%
2020/06/30	2	30.95	3	31.05	30.90	-1	22,555	0.00%
2020/06/29	23	30.91	10	30.95	30.90	13	22,655	0.06%
2020/06/24	0.2	31.25	1	31.25	31.25	-0.8	22,652	0.00%
2020/06/23	8	31.01	0	0.00	31.15	8	22,886	0.03%
2020/06/22	2	31.20	0	0.00	31.15	2	23,174	0.01%
2020/06/19	11	31.35	0	0.00	31.25	11	23,439	0.05%
2020/06/18	5	31.50	0	0.00	31.65	5	23,503	0.02%
2020/06/17	2	31.55	2	31.55	31.70	0	23,987	0.00%
2020/06/16	0	0.00	5	31.81	31.70	-5	24,753	-0.02%
2020/06/15	6	31.36	0	0.00	31.30	6	25,651	0.02%
2020/06/12	3	31.18	4	31.30	31.50	-1	26,177	0.00%
2020/06/11	7	31.85	3	31.85	31.80	4	26,946	0.01%
2020/06/10	0	0.00	21	32.02	32.10	-21	27,483	-0.08%
2020/06/09	0.1	31.85	2	31.85	31.85	-1.9	28,746	-0.01%
2020/06/08	3	31.75	1	31.60	31.80	2	29,444	0.01%
2020/06/05	4	31.30	1	31.50	31.50	3	29,588	0.01%
2020/06/04	0	0.00	2	31.40	31.40	-2	30,063	-0.01%
2020/06/03	0	0.00	0.6	31.30	31.30	-0.6	30,625	0.00%
2020/06/02	2	30.90	3	30.85	30.90	-1	30,723	0.00%
2020/06/01	0	0.00	4	30.70	30.70	-4	30,845	-0.01%
2020/05/28	12	30.53	0	0.00	30.45	12	30,687	0.04%
2020/05/22	4	30.51	10	30.55	30.45	-6	31,683	-0.02%
2020/05/20	4	30.61	4	30.80	30.80	0	31,938	0.00%
2020/05/19	0	0.00	2	30.50	30.55	-2	32,048	-0.01%
2020/05/18	3	30.07	0	0.00	30.05	3	31,921	0.01%
2020/05/15	10	30.26	2	30.25	30.25	8	31,903	0.03%
2020/05/14	1	30.05	1	30.30	30.25	0	31,745	0.00%
2020/05/13	1	30.25	0	0.00	30.30	1	31,479	0.00%
2020/05/12	1	30.25	0	0.00	30.30	1	31,423	0.00%
2020/05/11	5	30.31	0	0.00	30.40	5	31,335	0.02%
2020/05/08	0	0.00	14	30.03	30.00	-14	31,225	-0.04%
2020/05/07	5	29.49	1	29.75	29.55	4	31,212	0.01%
2020/05/06	10	29.63	0	0.00	29.55	10	31,182	0.03%
2020/05/05	1	29.50	7	29.82	29.85	-6	31,078	-0.02%
2020/05/04	13	29.28	2	29.43	29.35	11	31,018	0.04%
2020/04/30	2	30.25	0	0.00	30.10	2	30,758	0.01%
2020/04/29	3	29.78	17	29.96	29.95	-14	30,607	-0.05%
2020/04/28	14	29.11	14	29.28	29.45	0	30,449	0.00%
2020/04/27	0	0.00	1	28.70	28.70	-1	30,981	0.00%
2020/04/24	16	28.22	0	0.00	28.20	16	30,949	0.05%
2020/04/23	8	28.26	1	28.40	28.30	7	30,794	0.02%
2020/04/22	13	28.25	0	0.00	28.30	13	30,595	0.04%
2020/04/21	3	28.67	0	0.00	28.35	3	30,554	0.01%
2020/04/20	4	28.98	0	0.00	28.90	4	30,348	0.01%
2020/04/17	3	29.18	6	29.28	29.05	-3	30,489	-0.01%
2020/04/16	5	28.82	0	0.00	28.80	5	30,384	0.02%
2020/04/15	5	29.09	0	0.00	29.20	5	30,187	0.02%
2020/04/13	3	28.65	0	0.00	28.60	3	29,827	0.01%
2020/04/10	8	28.96	1	29.15	29.15	7	29,679	0.02%
2020/04/09	10	28.50	0	0.00	28.50	10	29,497	0.03%
2020/04/08	10	28.42	1	28.50	28.40	9	29,353	0.03%
2020/04/07	0	0.00	5	28.35	28.40	-5	29,074	-0.02%
2020/04/06	0	0.00	0.6	28.60	28.45	-0.6	28,717	0.00%
2020/04/01	1	28.20	0	0.00	28.05	1	28,288	0.00%
2020/03/30	3	28.05	12	28.00	28.65	-9	27,641	-0.03%
2020/03/27	0	0.00	8	28.66	28.65	-8	27,360	-0.03%
2020/03/26	0	0.00	2	27.95	28.15	-2	27,065	-0.01%
2020/03/25	15	28.08	0	0.00	27.95	15	26,954	0.06%
2020/03/24	5	27.56	0	0.00	27.35	5	26,639	0.02%
2020/03/23	8	26.90	1	27.00	27.00	7	26,334	0.03%
2020/03/20	16	27.34	1	27.35	27.95	15	25,939	0.06%
2020/03/19	11.1	26.66	2	26.80	26.40	9.1	25,123	0.04%
2020/03/18	2	27.85	13	27.75	28.00	-11	24,282	-0.05%
2020/03/17	16	28.11	0	0.00	28.00	16	23,762	0.07%
2020/03/16	24.1	29.20	0	0.00	29.00	24.1	22,808	0.11%
2020/03/13	18	28.58	13	28.55	30.00	5	22,027	0.02%
2020/03/12	8	30.08	2	30.53	30.20	6	20,576	0.03%
2020/03/11	5	31.30	0	31.45	31.20	5	19,697	0.03%
2020/03/09	17	31.67	4	31.84	31.75	13	18,768	0.07%
2020/03/04	0	0.00	2	32.20	32.35	-2	17,880	-0.01%
2020/03/03	1	32.40	0	0.00	32.25	1	17,768	0.01%
2020/02/27	0	0.00	12	32.15	32.35	-12	17,772	-0.07%
2020/02/26	5	32.30	6	32.38	32.35	-1	17,513	-0.01%
2020/02/25	2	32.63	0	0.00	32.70	2	17,201	0.01%
2020/02/24	2.3	32.73	5	32.81	32.70	-2.7	17,097	-0.02%
2020/02/20	3	33.60	0	0.00	33.60	3	16,748	0.02%
2020/02/19	1	33.35	8	33.29	33.45	-7	16,456	-0.04%
2020/02/18	0	0.00	1	32.80	32.90	-1	16,293	-0.01%
2020/02/17	2	32.45	14	32.27	32.50	-12	16,146	-0.07%
2020/02/11	0	0.00	1	32.10	32.15	-1	16,321	-0.01%
2020/02/10	1	31.80	0	0.00	32.05	1	16,367	0.01%
2020/02/07	0	0.00	3	32.00	32.00	-3	16,755	-0.02%
2020/02/06	0	0.00	52	32.25	32.35	-52	16,688	-0.31%
2020/02/04	30	31.80	0	0.00	31.80	30	16,630	0.18%
2020/02/03	0	0.00	1	31.45	31.60	-1	16,721	-0.01%
2020/01/31	5	31.76	3	31.83	31.55	2	16,535	0.01%
2020/01/30	0	0.00	5	31.60	31.20	-5	16,247	-0.03%
2020/01/20	0	0.00	12	32.35	32.35	-12	15,492	-0.08%
2020/01/17	0	0.00	7.1	32.00	32.10	-7.1	15,325	-0.05%
2020/01/16	0	0.00	4	31.83	31.95	-4	15,394	-0.03%
2020/01/14	0	0.00	3	32.00	32.00	-3	15,350	-0.02%
2020/01/13	0	0.00	8	31.63	31.70	-8	15,252	-0.05%
2020/01/10	5	30.95	0	0.00	30.95	5	15,099	0.03%
2020/01/09	5	30.75	0	0.00	30.90	5	15,035	0.03%
2020/01/08	0	0.00	2	30.60	30.70	-2	15,052	-0.01%
2020/01/07	0	0.00	30	30.60	30.60	-30	14,864	-0.20%
2020/01/06	0	0.00	41	30.65	30.60	-41	14,981	-0.27%
2020/01/02	1	30.60	0	0.00	30.60	1	15,216	0.01%
2019/12/31	6	30.65	0	0.00	30.60	6	15,258	0.04%
2019/12/30	6	30.79	45	30.81	30.70	-39	15,345	-0.25%
2019/12/27	5	30.84	0	0.00	30.90	5	15,333	0.03%
2019/12/26	1	30.75	4	30.80	30.80	-3	15,422	-0.02%
2019/12/25	0	0.00	0.2	30.80	30.80	-0.2	15,681	0.00%
2019/12/24	0	0.00	1	30.80	30.80	-1	15,836	-0.01%
2019/12/23	1	30.55	0	0.00	30.85	1	15,945	0.01%
2019/12/20	0	0.00	10	30.55	30.55	-10	16,260	-0.06%
2019/12/19	3	30.53	0	0.00	30.55	3	16,133	0.02%
2019/12/18	0	0.00	20	30.58	30.65	-20	16,133	-0.12%
2019/12/17	3	30.65	1	30.40	30.65	2	16,336	0.01%
2019/12/16	3	30.30	0	0.00	30.35	3	16,211	0.02%
2019/12/13	0	0.00	6	30.35	30.30	-6	16,203	-0.04%
2019/12/11	23	30.04	0	0.00	30.10	23	16,055	0.14%
2019/12/10	2	30.15	0	0.00	30.20	2	16,007	0.01%
2019/12/09	0	0.00	7	30.10	30.15	-7	16,160	-0.04%
2019/12/06	22	30.06	0	0.00	30.05	22	16,466	0.13%
2019/12/05	11	30.15	0	0.00	30.15	11	16,599	0.07%
2019/12/04	4	30.03	0	0.00	30.15	4	16,578	0.02%
2019/12/03	9	30.09	0	0.00	30.05	9	16,642	0.05%
2019/12/02	12	30.20	1	30.15	30.30	11	16,547	0.07%
2019/11/29	20	30.48	2	30.50	30.30	18	16,468	0.11%
2019/11/28	20	30.55	0	0.00	30.65	20	16,479	0.12%
2019/11/27	0	0.00	2	30.70	30.70	-2	16,664	-0.01%
2019/11/25	0	0.00	10	30.45	30.40	-10	16,148	-0.06%
2019/11/21	7	30.35	0	0.00	30.35	7	16,594	0.04%
2019/11/20	3	30.60	0	0.00	30.65	3	16,477	0.02%
2019/11/19	5	30.65	1	30.65	30.70	4	16,477	0.02%
2019/11/14	3	30.40	20	30.35	30.40	-17	16,841	-0.10%
2019/11/12	22	30.64	1	30.60	30.60	21	17,373	0.12%
2019/11/08	0	0.00	14	30.43	30.50	-14	18,089	-0.08%
2019/11/07	5	30.65	0	0.00	30.50	5	18,872	0.03%
2019/11/06	0.3	30.65	10	30.71	30.65	-9.7	19,094	-0.05%
2019/11/05	10	30.10	23	30.18	30.20	-13	18,911	-0.07%
2019/11/04	0	0.00	2	29.73	29.95	-2	19,042	-0.01%
2019/11/01	0	0.00	4	29.70	29.65	-4	19,112	-0.02%
2019/10/31	0	0.00	1	30.00	29.90	-1	19,414	-0.01%
2019/10/30	0	0.00	1	29.70	29.85	-1	19,400	-0.01%
2019/10/25	0	0.00	58	29.40	29.45	-58	19,854	-0.29%
2019/10/24	0	0.00	10	29.30	29.45	-10	19,868	-0.05%
2019/10/23	2	29.15	0	0.00	29.20	2	19,771	0.01%
2019/10/16	11	29.05	0	0.00	29.15	11	19,500	0.06%
2019/10/14	3	28.97	0	0.00	29.15	3	19,601	0.02%
2019/10/09	8	29.04	0	0.00	29.00	8	19,613	0.04%
2019/10/08	13	29.28	0	0.00	29.10	13	19,571	0.07%
2019/10/07	1	28.90	0	0.00	28.95	1	19,389	0.01%
2019/10/04	1	28.70	0	0.00	28.85	1	19,455	0.01%
2019/10/03	3	28.65	0	0.00	28.75	3	19,455	0.02%
2019/10/02	6	28.81	0	0.00	28.80	6	19,478	0.03%
2019/09/27	1	28.75	0	0.00	28.75	1	19,232	0.01%
2019/09/26	5	28.85	0	0.00	28.80	5	19,260	0.03%
2019/09/25	5	28.86	0	0.00	28.80	5	19,385	0.03%
2019/09/24	26	29.06	0	0.00	29.05	26	19,224	0.14%
2019/09/23	12	29.17	0	0.00	29.20	12	19,350	0.06%
2019/09/18	15	29.30	0	0.00	29.55	15	19,510	0.08%
2019/09/17	0	0.00	1	29.15	29.20	-1	19,701	-0.01%
2019/09/12	0	0.00	0.3	29.40	29.30	-0.3	20,694	0.00%
2019/09/11	4	29.34	0	0.00	29.50	4	21,060	0.02%
2019/09/10	4	29.51	0	0.00	29.55	4	21,221	0.02%
2019/09/09	2	29.00	5	29.05	29.20	-3	21,156	-0.01%
2019/09/06	3	28.65	21	28.65	28.80	-18	21,301	-0.08%
2019/09/05	1	28.50	0	0.00	28.55	1	21,661	0.00%
2019/09/02	2	28.35	0	0.00	28.45	2	22,721	0.01%
2019/08/29	1	28.00	0	0.00	28.00	1	22,941	0.00%
2019/08/28	0	0.00	1	28.10	28.05	-1	23,100	0.00%
2019/08/27	7	27.98	0	0.00	28.00	7	23,257	0.03%
2019/08/26	6	27.98	0	0.00	27.95	6	23,248	0.03%
2019/08/23	1	28.30	0	0.00	28.35	1	23,248	0.00%
2019/08/21	23	28.34	0	0.00	28.15	23	23,701	0.10%
2019/08/19	7	28.39	0	0.00	28.30	7	23,381	0.03%
2019/08/16	3	27.88	0	0.00	28.25	3	23,513	0.01%
2019/08/15	3	27.83	21	27.99	27.90	-18	23,240	-0.08%
2019/08/14	9	28.41	1	28.35	28.20	8	23,212	0.03%
2019/08/13	28	28.54	0	0.00	28.50	28	23,053	0.12%
2019/08/12	8	29.05	6	29.02	29.00	2	22,833	0.01%
2019/08/07	5	31.20	0	0.00	31.05	5	22,093	0.02%
2019/08/06	6	31.03	3	31.02	31.25	3	22,132	0.01%
2019/08/02	5	31.22	0	0.00	31.35	5	22,128	0.02%
2019/07/31	1	31.85	30	31.80	32.10	-29	21,946	-0.13%
2019/07/29	3	32.12	0	0.00	32.10	3	21,752	0.01%
2019/07/25	1	32.35	0	0.00	32.25	1	22,377	0.00%
2019/07/24	6	32.15	0	0.00	32.20	6	22,589	0.03%
2019/07/22	0	0.00	6	31.99	31.90	-6	22,798	-0.03%
2019/07/17	2	31.55	8	31.61	31.90	-6	23,059	-0.03%
2019/07/16	0	0.00	2	31.90	31.95	-2	22,928	-0.01%
2019/07/15	0	0.00	2	31.65	31.70	-2	22,826	-0.01%
2019/07/12	30	31.85	0	0.00	31.85	30	22,620	0.13%
2019/07/11	0	0.00	1	31.75	31.85	-1	22,634	0.00%
2019/07/05	0	0.00	0.9	31.35	31.40	-0.9	22,446	0.00%
2019/07/03	2	31.05	0	0.00	31.15	2	22,794	0.01%
2019/07/02	0	0.00	2	31.15	31.05	-2	22,795	-0.01%
2019/06/28	0	0.00	1	31.05	30.90	-1	22,507	0.00%
2019/06/27	5	30.93	0	0.00	30.85	5	22,245	0.02%
2019/06/25	1	30.95	0	0.00	30.95	1	21,987	0.00%
2019/06/24	0	0.00	10	31.00	30.85	-10	21,819	-0.05%
2019/06/21	16	30.84	0	0.00	30.80	16	21,499	0.07%
2019/06/19	0	0.00	5	31.10	31.25	-5	20,565	-0.02%
2019/06/18	2	30.53	0	0.00	30.80	2	20,233	0.01%
2019/06/17	6	30.74	0	0.00	30.70	6	20,085	0.03%
2019/06/14	2	30.55	0	0.00	30.65	2	20,083	0.01%
2019/06/13	1	30.30	0	0.00	30.60	1	20,010	0.00%
2019/06/11	0	0.00	1	31.95	31.30	-1	18,985	-0.01%
2019/06/10	1	31.95	2	31.75	31.95	-1	18,680	-0.01%
2019/06/06	2.8	31.60	4	31.53	31.70	-1.2	18,549	-0.01%
2019/06/05	0	0.00	5	31.00	30.90	-5	18,270	-0.03%
2019/06/04	2	30.90	0	0.00	30.90	2	18,096	0.01%
2019/06/03	1	30.85	5	31.00	31.00	-4	17,959	-0.02%
2019/05/31	0	0.00	33	30.95	31.00	-33	17,916	-0.18%
2019/05/30	0	0.00	10	30.60	30.70	-10	17,862	-0.06%
2019/05/29	0	0.00	5	30.40	30.55	-5	18,085	-0.03%
2019/05/28	1	30.20	0	0.00	30.25	1	18,192	0.01%
2019/05/27	1	30.50	0	0.00	30.50	1	17,988	0.01%
2019/05/23	2	30.20	1	30.50	30.55	1	18,274	0.01%
2019/05/20	0	0.00	10	30.30	30.40	-10	17,962	-0.06%
2019/05/17	0	0.00	20.2	30.01	30.00	-20.2	17,796	-0.11%
2019/05/15	8	29.74	0	0.00	29.70	8	17,459	0.05%
2019/05/14	2	29.55	10	29.63	29.50	-8	17,380	-0.05%
2019/05/13	2	29.45	6	29.47	29.50	-4	17,245	-0.02%
2019/05/10	1	29.60	0	0.00	29.60	1	17,433	0.01%
2019/05/09	7	29.96	3	29.90	29.90	4	17,412	0.02%
2019/05/08	3	30.15	0	0.00	30.50	3	17,396	0.02%
2019/05/07	0	0.00	0.5	30.35	30.50	-0.5	17,436	0.00%
2019/05/06	5	29.95	0.4	30.00	30.05	4.6	17,395	0.03%
2019/05/03	0	0.00	4	30.15	30.05	-4	17,439	-0.02%
2019/05/02	20	29.60	13	30.00	30.10	7	17,252	0.04%
2019/04/30	5	29.45	1	29.50	29.65	4	16,808	0.02%
2019/04/29	1	29.20	0	0.00	29.35	1	16,658	0.01%
2019/04/26	33	28.85	0	0.00	28.95	33	16,516	0.20%
2019/04/25	5	28.70	0	0.00	28.75	5	16,398	0.03%
2019/04/24	0	0.00	2	28.60	28.65	-2	16,312	-0.01%
2019/04/15	10	28.25	0	0.00	28.20	10	16,438	0.06%
2019/04/10	0	0.00	4	28.15	28.15	-4	16,534	-0.02%
2019/04/09	1	28.15	0	0.00	28.20	1	16,663	0.01%
2019/04/01	0	0.00	5	28.00	27.90	-5	16,481	-0.03%
2019/03/29	8	27.95	5	27.99	28.05	3	16,330	0.02%
2019/03/28	0	0.00	2	28.00	27.95	-2	16,222	-0.01%
2019/03/27	3	28.05	0	0.00	27.95	3	16,107	0.02%
2019/03/26	0	0.00	11	27.80	28.00	-11	16,111	-0.07%
2019/03/25	6	27.77	0	0.00	27.75	6	16,287	0.04%
2019/03/20	1	27.85	1	27.90	28.00	0	16,231	0.00%
2019/03/18	0	0.00	1	27.70	27.85	-1	16,023	-0.01%
2019/03/14	0	0.00	10	27.35	27.30	-10	15,768	-0.06%
2019/03/13	1	27.40	0	0.00	27.45	1	15,832	0.01%
2019/03/12	0	0.00	2	27.40	27.30	-2	15,798	-0.01%
2019/03/11	2	27.15	8	27.25	27.25	-6	15,839	-0.04%
2019/03/08	1	27.10	0	0.00	27.00	1	15,902	0.01%
2019/03/07	0	0.00	5	27.05	27.10	-5	16,728	-0.03%
2019/03/06	1	27.05	0	0.00	27.10	1	17,037	0.01%
2019/03/04	2	27.00	0	0.00	27.00	2	16,936	0.01%
2019/02/20	0	0.00	1	26.90	26.95	-1	16,593	-0.01%
2019/02/18	1	26.70	15	26.70	26.70	-14	16,645	-0.08%
2019/02/15	0	0.00	150	26.50	26.40	-150	16,674	-0.90%	大賣/鉅額交易
2019/02/14	5	26.63	0	0.00	26.50	5	16,770	0.03%
2019/02/13	0	0.00	1	26.60	26.55	-1	16,785	-0.01%
2019/01/30	1	26.75	4	26.81	26.60	-3	16,491	-0.02%
2019/01/29	0	0.00	3	26.62	26.70	-3	16,256	-0.02%
2019/01/25	0	0.00	2	26.50	26.50	-2	15,952	-0.01%
2019/01/24	2	26.40	0	0.00	26.60	2	15,898	0.01%
2019/01/16	2	26.10	0	0.00	26.00	2	17,356	0.01%
2019/01/14	1	25.85	0	0.00	26.05	1	17,578	0.01%
2019/01/11	0	0.00	3	26.07	26.00	-3	17,840	-0.02%
2019/01/10	1	25.85	2	25.90	26.10	-1	17,949	-0.01%
2019/01/09	0	0.00	2	25.75	25.85	-2	17,956	-0.01%
2019/01/03	0	0.00	0	25.55	25.45	0	19,761	0.00%
2018/12/28	150	25.25	0	0.00	25.95	150	20,647	0.73%	大買/鉅額交易
2018/12/26	2	25.23	0	0.00	25.25	2	21,011	0.01%
2018/12/25	1	25.35	0	0.00	25.35	1	21,122	0.00%
2018/12/24	1	25.45	0	0.00	25.50	1	21,339	0.00%
2018/12/19	3	25.57	0	0.00	25.70	3	22,511	0.01%
2018/12/18	5	25.55	0	0.00	25.60	5	22,698	0.02%
2018/12/14	2	25.50	0	0.00	25.65	2	23,284	0.01%
2018/12/12	2	25.75	0	0.00	25.70	2	23,792	0.01%
2018/11/30	3	25.67	2	25.95	25.60	1	24,032	0.00%
2018/11/29	17	25.79	0	0.00	25.75	17	23,252	0.07%
2018/11/27	2	25.90	0	0.00	25.95	2	22,729	0.01%
2018/11/26	3	26.15	0	0.00	26.15	3	22,667	0.01%
2018/11/14	3	26.38	0	0.00	26.50	3	21,871	0.01%
2018/11/07	0.2	26.50	0	0.00	26.50	0.2	21,897	0.00%
2018/11/01	7	25.81	0	0.00	25.85	7	23,139	0.03%
2018/10/31	0	0.00	4	25.95	26.15	-4	23,353	-0.02%
2018/10/26	1	25.35	1	25.60	25.35	0	23,616	0.00%
2018/10/25	2	25.50	0	0.00	25.55	2	23,399	0.01%
2018/10/24	1	25.60	0	0.00	26.00	1	23,376	0.00%
2018/10/23	5	26.05	0	0.00	26.20	5	23,147	0.02%
2018/10/19	1	26.10	0	0.00	26.25	1	23,034	0.00%
2018/10/18	1	26.35	0	0.00	26.35	1	22,901	0.00%
2018/10/12	0	0.00	31	27.00	27.00	-31	22,004	-0.14%
2018/10/11	24	26.43	10	26.46	26.50	14	21,453	0.07%
2018/10/09	0	0.00	40	27.65	27.55	-40	20,649	-0.19%
2018/10/05	3	26.80	0	0.00	26.80	3	19,678	0.02%
2018/10/03	0	0.00	2	27.18	27.10	-2	18,905	-0.01%
2018/10/02	2	27.40	0	0.00	27.15	2	18,896	0.01%
2018/10/01	0	0.00	1	27.65	27.50	-1	18,653	-0.01%
2018/09/28	0	0.00	1	27.45	27.50	-1	18,618	-0.01%
2018/09/26	0	0.00	1	27.20	27.30	-1	17,944	-0.01%
2018/09/25	0	0.00	2	27.25	27.30	-2	17,847	-0.01%
2018/09/21	1	27.15	0	0.00	27.15	1	17,691	0.01%
2018/09/20	0	0.00	1	27.05	27.00	-1	17,642	-0.01%
2018/09/19	0	0.00	1	27.00	27.00	-1	17,714	-0.01%
2018/09/17	1	26.25	25	26.33	26.40	-24	17,314	-0.14%
2018/09/14	0.2	26.10	0	0.00	25.95	0.2	17,104	0.00%
2018/09/13	0	0.00	0.3	26.10	26.10	-0.3	17,261	0.00%
2018/09/10	0	0.00	5	25.75	25.80	-5	17,745	-0.03%
2018/09/06	0	0.00	2	25.65	25.90	-2	18,201	-0.01%
2018/09/05	1	25.80	0	0.00	25.70	1	18,304	0.01%
2018/08/30	5	25.75	0	0.00	25.80	5	19,107	0.03%
2018/08/29	1.3	25.89	0	0.00	25.85	1.3	19,301	0.01%
2018/08/28	0	0.00	2	25.85	25.90	-2	19,401	-0.01%
2018/08/27	5	25.90	0	0.00	25.80	5	19,541	0.03%
2018/08/23	0	0.00	2	26.03	26.10	-2	20,727	-0.01%
2018/08/17	1	25.55	0	0.00	25.55	1	21,188	0.00%
2018/08/16	10	25.39	1.4	25.39	25.35	8.6	21,212	0.04%
2018/08/15	4	25.78	0	0.00	25.60	4	20,984	0.02%
2018/08/13	2	26.10	0	0.00	26.15	2	20,934	0.01%
2018/08/10	3	26.10	0	0.00	26.35	3	20,884	0.01%
2018/08/09	28	26.04	0	0.00	26.05	28	20,807	0.13%
2018/08/08	19	27.35	0	0.00	27.35	19	20,242	0.09%
2018/08/07	4	27.30	30	27.30	27.30	-26	19,791	-0.13%
2018/08/06	2	27.45	0	0.00	27.30	2	19,509	0.01%
2018/08/02	5	27.40	0	0.00	27.35	5	19,020	0.03%
2018/07/31	0	0.00	20	27.30	27.25	-20	18,719	-0.11%
2018/07/30	2	27.25	33	27.25	27.25	-31	18,311	-0.17%
2018/07/27	0	0.00	1	27.30	27.25	-1	18,238	-0.01%
2018/07/23	0	0.00	1	27.00	26.95	-1	18,223	-0.01%
2018/07/20	1	26.90	0	0.00	26.90	1	18,258	0.01%
2018/07/13	0	0.00	8	26.85	27.00	-8	18,701	-0.04%
2018/07/11	1	26.45	0	0.00	26.55	1	18,861	0.01%
2018/07/09	6	26.55	0	0.00	26.55	6	18,686	0.03%
2018/07/05	2	26.40	0	0.00	26.50	2	18,587	0.01%
2018/07/04	0	0.00	0.3	26.50	26.50	-0.3	18,733	0.00%
2018/06/26	0	0.00	1	26.70	26.65	-1	18,016	-0.01%
2018/06/20	1	26.75	0	0.00	26.60	1	17,816	0.01%
2018/06/19	1	26.50	0	0.00	26.35	1	17,676	0.01%
2018/06/15	1	26.60	0	0.00	26.75	1	17,378	0.01%
2018/06/14	3	26.65	0	0.00	26.60	3	17,050	0.02%
2018/06/13	1	26.70	0	0.00	26.75	1	16,862	0.01%
2018/06/12	6	26.77	0	26.75	26.75	6	16,992	0.04%
2018/06/11	15	26.90	0	0.00	26.95	15	16,674	0.09%
2018/06/08	10	27.10	0	0.00	27.10	10	16,438	0.06%
2018/06/05	1	27.20	0	0.00	27.35	1	16,212	0.01%
2018/06/04	0	0.00	10	27.10	27.10	-10	16,018	-0.06%
2018/05/31	2	26.30	0	0.00	26.25	2	15,814	0.01%
2018/05/30	15	26.37	0	0.00	26.35	15	14,888	0.10%
2018/05/21	0	0.00	5	27.05	27.00	-5	14,468	-0.03%
2018/05/18	2	26.70	5	26.60	26.70	-3	14,358	-0.02%
2018/05/17	8	26.58	0	0.00	26.45	8	14,343	0.06%
2018/05/16	1	26.40	0	0.00	26.45	1	14,222	0.01%
2018/05/14	0	0.00	2	26.53	26.50	-2	14,728	-0.01%
2018/05/09	1	26.10	0	0.00	26.15	1	14,556	0.01%
2018/05/08	0	0.00	17	26.20	26.20	-17	14,534	-0.12%
2018/05/04	3	25.85	0	0.00	25.80	3	14,377	0.02%
2018/05/02	1	26.15	0	0.00	26.25	1	14,358	0.01%
2018/04/30	0	0.00	6	26.22	26.25	-6	14,330	-0.04%
2018/04/27	1	25.95	0	0.00	26.00	1	14,363	0.01%
2018/04/26	10	25.90	15	25.87	25.95	-5	14,441	-0.03%
2018/04/24	0	0.00	6	26.00	25.90	-6	15,016	-0.04%
2018/04/13	1	25.60	0	0.00	25.60	1	15,612	0.01%
2018/04/12	0	0.00	5	25.55	25.65	-5	15,740	-0.03%
2018/04/03	3	25.23	0	0.00	25.25	3	15,734	0.02%
2018/03/29	10	25.05	0	0.00	25.05	10	15,608	0.06%
2018/03/28	7	25.10	0	0.00	25.05	7	15,312	0.05%
2018/03/27	6	25.25	0	0.00	25.40	6	15,155	0.04%
2018/03/26	12	25.10	0	0.00	25.15	12	15,074	0.08%
2018/03/22	2	25.45	0	0.00	25.40	2	15,035	0.01%
2018/03/16	2	25.20	0	0.00	25.50	2	15,091	0.01%
2018/03/13	1	25.60	0	0.00	25.65	1	14,951	0.01%
2018/03/12	0	0.00	38	25.32	25.45	-38	14,878	-0.26%
2018/03/08	0	0.00	10	24.86	24.95	-10	14,925	-0.07%
2018/03/07	7	24.54	0	24.80	24.50	7	14,924	0.05%
2018/03/05	5	24.89	0	0.00	24.75	5	15,176	0.03%
2018/03/02	2	24.95	0	0.00	24.95	2	15,230	0.01%
2018/03/01	20	25.05	0	0.00	25.10	20	15,275	0.13%
2018/02/12	3	24.08	0	0.00	24.15	3	15,114	0.02%
2018/02/09	8	23.86	0	0.00	23.95	8	14,961	0.05%
2018/02/08	5	24.20	6	24.25	24.10	-1	14,808	-0.01%
2018/02/07	4	24.35	0	0.00	24.10	4	14,746	0.03%
2018/02/06	10	23.95	0.5	24.10	24.00	9.5	14,471	0.07%
2018/02/05	16	24.98	0	0.00	25.00	16	13,932	0.11%
2018/02/02	10	25.25	0	0.00	25.30	10	13,770	0.07%
2018/01/31	8	25.15	9.3	25.29	25.30	-1.3	13,708	-0.01%
2018/01/30	2	25.45	0	0.00	25.40	2	13,716	0.01%
2018/01/26	2	25.45	0	0.00	25.60	2	13,693	0.01%
2018/01/23	3	25.32	0	0.00	25.40	3	13,653	0.02%
2018/01/22	10	25.30	0	0.00	25.50	10	13,529	0.07%
2018/01/19	1	25.40	0	0.00	25.55	1	13,456	0.01%
2018/01/18	13.4	25.61	13	25.72	25.80	0.4	13,177	0.00%
2018/01/17	0	0.00	5	25.90	25.85	-5	12,768	-0.04%
2018/01/16	1	25.80	0	0.00	25.85	1	12,568	0.01%
2018/01/15	0	0.00	1	25.45	25.95	-1	12,169	-0.01%
2018/01/11	0	0.00	5	25.15	25.40	-5	11,784	-0.04%
2018/01/10	0	0.00	6	25.26	25.35	-6	11,800	-0.05%
2018/01/08	1	25.00	43	25.05	25.15	-42	11,383	-0.37%
2018/01/05	0	0.00	23	24.88	24.90	-23	11,178	-0.21%
2018/01/04	1	24.35	0	0.00	24.60	1	11,052	0.01%
2018/01/03	2.5	24.32	0	0.00	24.50	2.5	11,122	0.02%