寶成 (9904)-元大-斗六券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
36.30
漲跌
▲0.25
漲幅
+0.69%
成交量
14,241張
產業
上市運動休閒
1063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

寶成 (9904)籌碼相關－元大-斗六券商分點個股進出

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-斗六券商分點個股進出
元大-斗六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
2024/04/29	1.1	36.15	4	36.34	36.30	-2.9	12,444	-0.02%
2024/04/26	1	36.35	1	36.15	36.05	0	12,280	0.00%
2024/04/25	1	35.55	0	0.00	35.60	1	12,051	0.01%
2024/04/24	9	35.83	1	36.15	36.10	8	12,029	0.07%
2024/04/23	0	0.00	6	35.12	36.00	-6	11,956	-0.05%
2024/04/22	1	35.10	0	0.00	35.30	1	11,847	0.01%
2024/04/19	4	35.15	1.1	35.29	35.30	2.9	11,714	0.02%
2024/04/18	10.1	35.34	10	35.28	35.60	0.1	11,459	0.00%
2024/04/17	5	34.42	3	34.30	34.50	2	11,145	0.02%
2024/04/16	14	34.70	7.1	34.49	34.00	6.9	11,024	0.06%
2024/04/15	3.1	36.08	8	36.07	36.20	-4.9	10,744	-0.05%
2024/04/12	1	35.40	0	0.00	35.35	1	10,653	0.01%
2024/04/11	0	0.00	0.2	35.55	35.55	-0.2	10,566	0.00%
2024/04/10	3	35.85	1	35.75	35.80	2	10,519	0.02%
2024/04/09	5	36.18	3.2	36.04	36.10	1.8	10,466	0.02%
2024/04/08	0.1	34.90	0	0.00	35.60	0.1	10,341	0.00%
2024/04/03	5.1	35.13	0.1	34.95	35.05	5	10,183	0.05%
2024/04/02	1.1	36.10	3.1	36.15	36.15	-2	10,038	-0.02%
2024/04/01	0.1	35.80	5	35.73	35.80	-4.9	9,940	-0.05%
2024/03/29	1	35.66	23.9	36.03	36.15	-22.9	9,836	-0.23%
2024/03/28	2.2	36.24	8.3	36.19	36.25	-6.1	9,328	-0.07%
2024/03/27	0.3	34.83	5	35.25	36.00	-4.7	9,118	-0.05%
2024/03/26	1	34.80	3	34.40	34.85	-2	8,966	-0.02%
2024/03/25	7	34.70	0.1	34.65	34.85	6.9	8,951	0.08%
2024/03/22	1.1	34.90	17	34.81	35.10	-15.9	8,983	-0.18%
2024/03/21	7	35.03	27.1	34.98	35.30	-20.1	8,976	-0.22%
2024/03/20	1.1	34.05	15.1	34.08	33.90	-14	8,644	-0.16%
2024/03/19	3.1	33.60	2.1	33.26	33.45	1	8,445	0.01%
2024/03/18	2.1	33.75	26.5	33.53	33.80	-24.4	8,308	-0.29%
2024/03/15	0.1	32.65	18	32.77	33.05	-17.9	8,052	-0.22%
2024/03/14	1	32.20	13.1	32.88	33.20	-12.1	7,435	-0.16%
2024/03/13	4.1	32.03	11	32.03	32.20	-6.9	7,119	-0.10%
2024/03/12	1	31.20	157	31.34	31.95	-156	6,891	-2.26%	大賣/鉅額交易
2024/03/11	6	31.15	7.5	30.87	31.15	-1.5	6,621	-0.02%
2024/03/04	0	0.00	3	30.65	30.65	-3	6,346	-0.05%
2024/02/29	1	30.50	92	30.43	30.50	-91	6,296	-1.45%
2024/02/27	80	30.10	0	30.25	30.00	80	6,155	1.30%
2024/02/26	1.5	30.03	0	0.00	30.10	1.5	6,106	0.02%
2024/02/23	10	30.20	0	0.00	30.05	10	6,074	0.16%
2024/02/22	17	30.15	0	0.00	30.15	17	6,115	0.28%
2024/02/21	1	30.50	0	0.00	30.20	1	6,090	0.02%
2024/02/20	132.1	30.35	0	0.00	30.20	132.1	6,106	2.16%	大買/鉅額交易
2024/02/19	4	30.31	0	0.00	30.35	4	6,135	0.07%
2024/02/15	10	30.50	2	30.50	30.50	8	6,231	0.13%
2024/02/05	5	31.29	6	31.30	31.15	-1	6,154	-0.02%
2024/02/02	0	0.00	3	31.65	31.70	-3	6,109	-0.05%
2024/02/01	0	0.00	6	31.67	31.65	-6	6,088	-0.10%
2024/01/30	0	0.00	4	31.75	31.65	-4	6,058	-0.07%
2024/01/29	0	0.00	7	31.28	31.35	-7	5,976	-0.12%
2024/01/25	0	0.00	3	31.10	31.15	-3	6,048	-0.05%
2024/01/24	0	0.00	0.5	30.95	31.00	-0.5	6,000	-0.01%
2024/01/19	1	30.10	0	0.00	30.30	1	5,929	0.02%
2024/01/18	2	30.20	0	0.00	30.00	2	5,974	0.03%
2024/01/17	0	30.40	0	0.00	30.20	0	5,931	0.00%
2024/01/16	3	30.50	0	0.00	30.60	3	5,789	0.05%
2024/01/09	1	31.20	1	31.15	31.20	0	5,893	0.00%
2024/01/04	1	31.00	58	31.00	31.00	-57	6,000	-0.95%
2024/01/03	0	0.00	63	31.15	31.05	-63	6,099	-1.03%
2024/01/02	143	31.03	22	31.30	31.10	121	6,041	2.00%	大買/鉅額交易
2023/12/29	3	30.95	0	0.00	30.90	3	6,055	0.05%
2023/12/28	2	31.05	0.5	31.05	31.10	1.5	6,088	0.02%
2023/12/26	3	30.97	1	31.10	30.85	2	6,081	0.03%
2023/12/25	3	31.25	0	0.00	30.95	3	6,192	0.05%
2023/12/20	2	31.65	1	31.90	31.85	1	6,134	0.02%
2023/12/19	3	31.40	7.1	31.84	31.90	-4.1	5,963	-0.07%
2023/12/18	3	31.67	1	31.70	31.65	2	5,862	0.03%
2023/12/15	6	30.97	0	0.00	30.90	6	5,697	0.11%
2023/12/14	2	30.98	0	0.00	31.15	2	5,619	0.04%
2023/12/13	0	0.00	3.5	30.81	30.80	-3.5	5,565	-0.06%
2023/12/12	30	31.00	0	0.00	31.00	30	5,676	0.53%
2023/12/11	1	31.10	1	31.20	31.20	0	5,667	0.00%
2023/12/08	22	31.00	1	31.10	31.10	21	5,675	0.37%
2023/12/07	3	31.05	1	31.00	30.95	2	5,673	0.04%
2023/12/06	0	0.00	1	31.00	31.05	-1	5,668	-0.02%
2023/12/05	1.1	30.90	1	31.10	31.10	0.1	5,662	0.00%
2023/12/04	1	31.15	1	31.05	31.05	0	5,650	0.00%
2023/12/01	31.1	30.90	1	30.80	30.80	30.1	5,636	0.53%
2023/11/30	1	30.95	1	30.90	30.90	0	5,649	0.00%
2023/11/29	0	0.00	8	30.98	30.90	-8	5,519	-0.14%
2023/11/28	2	31.03	1	31.00	31.00	1	5,545	0.02%
2023/11/27	1	30.60	11	30.66	30.75	-10	5,586	-0.18%
2023/11/24	2	30.58	0.1	30.65	30.60	1.9	5,574	0.03%
2023/11/23	1	30.55	1	30.75	30.80	0	5,573	0.00%
2023/11/22	1.1	30.41	2	30.43	30.40	-0.9	5,529	-0.02%
2023/11/21	2	30.70	2	30.65	30.65	0	5,531	0.00%
2023/11/20	14.2	30.22	3	30.15	30.15	11.2	5,421	0.21%
2023/11/17	2	30.70	5	30.70	30.80	-3	5,362	-0.06%
2023/11/16	0	0.00	3	30.70	30.70	-3	5,286	-0.06%
2023/11/15	0	0.00	5	30.21	30.20	-5	5,188	-0.10%
2023/11/13	0.1	29.45	0	0.00	29.10	0.1	4,997	0.00%
2023/11/10	0.1	29.60	0	0.00	29.45	0.1	4,977	0.00%
2023/11/06	0	0.00	5	29.60	29.55	-5	5,004	-0.10%
2023/11/03	0	0.00	1	29.55	29.60	-1	4,985	-0.02%
2023/11/02	1	29.40	4	29.35	29.35	-3	4,943	-0.06%
2023/10/30	0	0.00	0.2	29.20	28.95	-0.2	4,910	0.00%
2023/10/25	1	29.30	2	29.35	29.25	-1	4,828	-0.02%
2023/10/23	1	29.10	0	0.00	29.05	1	4,844	0.02%
2023/10/20	1	28.90	0.3	29.32	29.15	0.7	4,873	0.02%
2023/10/19	0	0.00	0.1	29.30	29.35	-0.1	4,930	0.00%
2023/10/18	0	0.00	2	29.05	29.25	-2	4,978	-0.04%
2023/10/17	0	0.00	1	28.70	28.65	-1	4,932	-0.02%
2023/10/13	5.1	28.87	0	0.00	28.75	5.1	5,137	0.10%
2023/10/12	3	28.92	1	29.05	29.05	2	5,054	0.04%
2023/10/11	0	0.00	2	29.20	29.25	-2	5,003	-0.04%
2023/10/06	0	0.00	10	29.09	29.05	-10	4,916	-0.20%
2023/10/05	0	0.00	2	28.65	28.55	-2	4,977	-0.04%
2023/10/04	7.1	28.58	0	0.00	28.55	7.1	4,994	0.14%
2023/10/03	1.1	28.80	1	28.75	28.75	0.1	5,005	0.00%
2023/10/02	5	29.00	0	0.00	28.95	5	4,987	0.10%
2023/09/28	12.2	28.82	5	28.65	28.65	7.2	5,142	0.14%
2023/09/27	1	29.00	0	0.00	28.90	1	5,025	0.02%
2023/09/26	2	29.50	2	29.40	29.40	0	4,946	0.00%
2023/09/25	0	0.00	1.2	29.73	29.75	-1.2	4,878	-0.02%
2023/09/21	1.1	29.09	1	28.80	28.80	0.1	4,833	0.00%
2023/09/19	1.1	29.25	1	29.20	29.20	0.1	4,708	0.00%
2023/09/18	5	29.33	2	29.20	29.20	3	4,714	0.06%
2023/09/15	0.1	29.45	0	0.00	29.60	0.1	4,713	0.00%
2023/09/12	2.1	29.20	1	29.20	29.20	1.1	4,716	0.02%
2023/09/11	0	0.00	1	29.15	29.00	-1	4,737	-0.02%
2023/09/08	1	28.85	0	0.00	28.90	1	4,753	0.02%
2023/09/07	2.1	28.86	0	0.00	28.80	2.1	4,769	0.04%
2023/09/06	13	28.97	0	0.00	28.90	13	4,720	0.28%
2023/09/05	0.4	29.20	0	0.00	29.00	0.4	4,699	0.01%
2023/09/04	2	29.30	0	0.00	29.25	2	4,691	0.04%
2023/09/01	1	29.35	0	0.00	29.40	1	4,705	0.02%
2023/08/31	2	29.00	0	0.00	28.60	2	4,675	0.04%
2023/08/29	1	28.95	0	0.00	28.90	1	4,583	0.02%
2023/08/28	0.1	29.00	0	0.00	28.70	0.1	4,597	0.00%
2023/08/25	2	28.83	0	0.00	28.70	2	4,849	0.04%
2023/08/24	0	29.00	0	0.00	28.80	0	4,836	0.00%
2023/08/23	4	29.00	0	0.00	28.95	4	4,822	0.08%
2023/08/22	1	29.05	0	0.00	29.15	1	4,786	0.02%
2023/08/21	10	29.10	0	0.00	29.05	10	4,820	0.21%
2023/08/18	4.1	29.55	0	0.00	29.35	4.1	4,803	0.09%
2023/08/17	2	29.78	0	0.00	29.85	2	4,771	0.04%
2023/08/09	0	0.00	1	31.00	31.00	-1	4,943	-0.02%
2023/08/02	0.3	30.81	0	0.00	30.70	0.3	5,022	0.00%
2023/07/26	1	31.25	0	0.00	31.25	1	5,034	0.02%
2023/07/25	3	31.20	5	31.10	31.10	-2	5,084	-0.04%
2023/07/24	2	30.98	0	0.00	31.00	2	5,205	0.04%
2023/07/20	1	30.85	12	30.90	30.85	-11	5,274	-0.21%
2023/07/19	0	0.00	1	30.90	30.60	-1	5,304	-0.02%
2023/07/18	2.1	30.15	0	0.00	30.55	2.1	5,260	0.04%
2023/07/17	1.4	30.34	0	0.00	30.25	1.4	5,202	0.03%
2023/07/14	1	30.20	1	30.35	30.15	0	5,281	0.00%
2023/07/13	7.5	29.97	0	0.00	29.80	7.5	5,279	0.14%
2023/07/12	5	30.01	0	0.00	29.85	5	5,285	0.09%
2023/07/11	2	30.90	0	0.00	31.10	2	5,243	0.04%
2023/07/10	9	30.97	0	0.00	30.85	9	5,269	0.17%
2023/07/07	2	30.80	0	0.00	30.95	2	5,304	0.04%
2023/07/06	6.2	31.02	0	0.00	30.80	6.2	5,373	0.12%
2023/07/05	3.1	31.47	0	0.00	31.40	3.1	5,212	0.06%
2023/07/04	1	31.55	0	0.00	31.45	1	5,174	0.02%
2023/06/30	0	0.00	1	31.50	31.50	-1	5,263	-0.02%
2023/06/29	10	31.80	0.5	31.75	31.70	9.5	5,223	0.18%
2023/06/27	4.1	31.70	0	0.00	31.70	4.1	5,282	0.08%
2023/06/21	3	31.73	0	0.00	31.80	3	5,388	0.06%
2023/06/20	10.1	31.80	2	31.73	31.75	8.1	5,460	0.15%
2023/06/19	10.2	31.85	0	0.00	31.80	10.2	5,477	0.19%
2023/06/15	0	0.00	2	32.10	32.00	-2	5,422	-0.04%
2023/06/14	2	32.10	0	0.00	32.10	2	5,756	0.03%
2023/06/13	0.2	32.20	10	32.10	32.15	-9.8	5,792	-0.17%
2023/06/12	2.1	32.15	0	0.00	32.15	2.1	5,923	0.03%
2023/06/09	1	32.05	0	0.00	32.15	1	5,986	0.02%
2023/06/08	0.2	32.30	0	0.00	32.25	0.2	6,017	0.00%
2023/06/07	0	0.00	0.1	32.15	32.15	-0.1	6,064	0.00%
2023/06/06	1	32.40	0	0.00	32.25	1	6,118	0.02%
2023/06/05	0	0.00	17	32.42	32.45	-17	6,123	-0.28%
2023/05/31	1	31.95	0	0.00	31.65	1	6,136	0.02%
2023/05/30	10	32.10	0	0.00	32.15	10	5,924	0.17%
2023/05/29	3	32.20	10	32.05	32.05	-7	5,975	-0.12%
2023/05/24	0	0.00	5	32.40	32.40	-5	6,127	-0.08%
2023/05/23	2	32.30	2	32.40	32.30	0	6,206	0.00%
2023/05/22	0	0.00	12	32.56	32.65	-12	6,179	-0.19%
2023/05/19	0.3	31.90	1	31.95	32.00	-0.7	6,096	-0.01%
2023/05/18	0	0.00	6	31.80	31.85	-6	6,235	-0.10%
2023/05/12	1	31.60	5	31.50	31.70	-4	6,427	-0.06%
2023/05/11	1	31.15	0	0.00	31.15	1	6,461	0.02%
2023/05/10	0.1	31.28	0	0.00	31.35	0.1	6,478	0.00%
2023/05/09	0	0.00	0.3	31.55	31.60	-0.3	6,528	0.00%
2023/05/08	0.8	31.96	1	31.95	32.00	-0.2	6,505	0.00%
2023/05/05	0	0.00	2	31.95	31.85	-2	6,598	-0.03%
2023/05/04	0.3	31.85	0	0.00	31.85	0.3	6,720	0.00%
2023/05/02	6	31.36	0	0.00	31.55	6	7,035	0.09%
2023/04/28	1	31.70	0	0.00	31.75	1	7,246	0.01%
2023/04/25	3	31.77	1	31.80	31.50	2	7,094	0.03%
2023/04/24	0	0.00	1	31.65	31.75	-1	7,035	-0.01%
2023/04/21	0.2	31.50	0	0.00	31.40	0.2	6,965	0.00%
2023/04/20	9	31.26	0	0.00	31.10	9	6,905	0.13%
2023/04/14	0	0.00	10	31.95	32.05	-10	6,925	-0.14%
2023/04/12	0	0.00	5	32.15	32.15	-5	7,040	-0.07%
2023/04/11	0	0.00	63	31.30	31.55	-63	7,057	-0.89%
2023/04/06	21.1	30.83	0.5	30.80	30.80	20.6	7,041	0.29%
2023/03/31	5	31.30	0	0.00	31.20	5	7,045	0.07%
2023/03/30	2	31.20	1	31.40	31.40	1	7,202	0.01%
2023/03/29	2.4	31.24	0	0.00	31.25	2.4	7,308	0.03%
2023/03/28	2	31.00	0	0.00	30.80	2	7,399	0.03%
2023/03/27	0	0.00	42.3	31.10	31.05	-42.3	7,492	-0.56%
2023/03/24	0	0.00	0.7	31.00	30.70	-0.7	7,596	-0.01%
2023/03/23	6	30.66	0	0.00	30.85	6	7,590	0.08%
2023/03/22	34	30.92	0	0.00	30.90	34	7,621	0.45%
2023/03/21	3	31.13	10	31.25	30.95	-7	7,691	-0.09%
2023/03/20	2.5	31.07	0	0.00	31.15	2.5	7,700	0.03%
2023/03/17	24	30.88	0.1	30.95	30.90	23.9	7,780	0.31%
2023/03/16	2	32.05	0	0.00	32.00	2	7,659	0.03%
2023/03/15	10	31.80	11	32.11	32.10	-1	7,697	-0.01%
2023/03/14	3	32.50	0	0.00	32.40	3	7,617	0.04%
2023/03/13	1	33.00	1	32.95	32.95	0	7,616	0.00%
2023/03/10	5.1	33.21	0	0.00	33.20	5.1	7,638	0.07%
2023/03/09	1	33.85	0	0.00	33.50	1	7,771	0.01%
2023/03/08	2	33.90	0	0.00	34.05	2	7,851	0.03%
2023/03/06	0	0.00	3	34.15	34.00	-3	7,994	-0.04%
2023/03/03	3	34.05	20	34.00	33.95	-17	8,029	-0.21%
2023/03/01	0	0.00	2	33.65	33.45	-2	8,241	-0.02%
2023/02/24	3	33.52	2	33.55	33.60	1	8,245	0.01%
2023/02/23	1	33.60	0	0.00	33.45	1	8,257	0.01%
2023/02/22	1	33.65	0	0.00	33.55	1	8,407	0.01%
2023/02/21	7	33.50	1.1	33.45	33.60	5.9	8,485	0.07%
2023/02/20	7	34.20	0	0.00	34.00	7	8,682	0.08%
2023/02/17	1	34.25	0	0.00	34.30	1	9,622	0.01%
2023/02/16	1.5	34.63	15	34.62	34.65	-13.5	10,137	-0.13%
2023/02/15	1	34.35	0	0.00	34.15	1	10,058	0.01%
2023/02/14	0	0.00	9	34.20	34.45	-9	9,966	-0.09%
2023/02/13	0.4	33.50	1.1	33.51	33.60	-0.7	9,877	-0.01%
2023/02/08	1	33.60	0	0.00	33.65	1	9,816	0.01%
2023/02/07	0	0.00	1	33.35	33.30	-1	9,814	-0.01%
2023/02/06	0.2	33.89	0	0.00	33.60	0.2	9,740	0.00%
2023/02/02	3	33.58	1.1	33.56	33.60	1.9	9,742	0.02%
2023/02/01	6	33.98	3	33.80	33.85	3	9,620	0.03%
2023/01/31	1	34.65	3	34.83	34.30	-2	9,490	-0.02%
2023/01/30	3.1	33.99	0	0.00	34.25	3.1	9,289	0.03%
2023/01/17	0.3	34.15	5	34.24	34.30	-4.7	9,088	-0.05%
2023/01/13	0	0.00	5	34.15	34.15	-5	9,061	-0.06%
2023/01/12	0	0.00	1	34.15	33.95	-1	9,281	-0.01%
2023/01/11	6	33.88	5	34.00	33.85	1	9,243	0.01%
2023/01/10	5	34.05	10	34.09	34.25	-5	9,240	-0.05%
2023/01/09	0	0.00	4	34.05	34.10	-4	9,203	-0.04%
2023/01/06	1	33.65	2	33.75	33.65	-1	9,169	-0.01%
2023/01/05	4	33.60	3	33.65	33.50	1	9,193	0.01%
2023/01/04	3	33.95	5	33.99	33.95	-2	9,191	-0.02%
2023/01/03	3.1	33.50	0	0.00	33.50	3.1	9,182	0.03%
2022/12/30	0.5	34.45	15	34.41	34.20	-14.5	9,130	-0.16%
2022/12/29	6	33.23	11	33.75	33.90	-5	9,007	-0.06%
2022/12/28	0	0.00	1	33.90	33.80	-1	8,966	-0.01%
2022/12/27	0	0.00	21	33.98	33.90	-21	8,975	-0.23%
2022/12/23	1	33.60	11	33.87	34.05	-10	9,116	-0.11%
2022/12/22	3	34.07	12	33.81	33.90	-9	9,247	-0.10%
2022/12/21	0	0.00	19	33.44	33.40	-19	9,109	-0.21%
2022/12/20	3	32.75	1	32.75	32.90	2	9,028	0.02%
2022/12/19	4	32.90	8	33.33	33.30	-4	8,954	-0.04%
2022/12/16	1	32.65	1	32.65	32.75	0	8,856	0.00%
2022/12/15	3	33.15	2	33.20	33.30	1	8,812	0.01%
2022/12/14	2	33.00	1	33.05	33.00	1	8,796	0.01%
2022/12/13	13	32.42	2	32.35	32.40	11	8,773	0.13%
2022/12/12	4	32.76	3	32.78	32.90	1	8,656	0.01%
2022/12/09	2	33.25	5.2	33.42	33.05	-3.2	8,702	-0.04%
2022/12/08	1	33.20	19	33.22	33.40	-18	8,639	-0.21%
2022/12/07	0	0.00	2	32.60	32.40	-2	8,457	-0.02%
2022/12/05	19	32.60	12.7	32.64	32.55	6.3	8,548	0.07%
2022/12/02	3	32.60	3	32.65	32.55	0	8,611	0.00%
2022/12/01	1	32.60	2.2	32.72	32.60	-1.2	8,585	-0.01%
2022/11/30	0	0.00	1	32.35	32.25	-1	8,446	-0.01%
2022/11/28	3	31.55	0	0.00	31.80	3	8,270	0.04%
2022/11/25	1	31.70	2.6	31.71	31.70	-1.6	8,255	-0.02%
2022/11/24	2.2	31.77	11	31.76	31.60	-8.9	8,281	-0.11%
2022/11/22	0	0.00	3	32.30	32.35	-3	8,128	-0.04%
2022/11/21	2	32.18	2	32.15	32.20	0	8,075	0.00%
2022/11/18	10	32.36	3.5	32.46	32.35	6.5	8,015	0.08%
2022/11/17	1	32.30	4	32.30	32.35	-3	7,835	-0.04%
2022/11/16	11	32.28	1.1	32.00	32.20	9.9	7,714	0.13%
2022/11/15	45	31.97	55	32.38	32.85	-10	7,443	-0.13%
2022/11/14	13	30.88	44	31.46	31.75	-31	6,511	-0.48%
2022/11/11	0	0.00	4	28.90	28.90	-4	6,012	-0.07%
2022/11/08	10	28.35	0	0.00	28.35	10	6,224	0.16%
2022/11/07	4	28.40	1	28.25	28.45	3	6,299	0.05%
2022/11/02	0	0.00	1	28.20	28.20	-1	6,352	-0.02%
2022/10/31	3	27.32	0	0.00	27.25	3	6,337	0.05%
2022/10/24	0	0.00	2	27.95	27.90	-2	6,559	-0.03%
2022/10/20	1	27.10	1	27.65	28.10	0	6,577	0.00%
2022/10/18	0	0.00	1	28.00	28.05	-1	6,454	-0.02%
2022/10/17	2	27.20	0	0.00	27.70	2	6,913	0.03%
2022/10/14	1	27.55	0	0.00	27.65	1	7,764	0.01%
2022/10/12	0	0.00	1	27.75	27.85	-1	8,092	-0.01%
2022/10/11	9	27.26	0	0.00	27.20	9	8,176	0.11%
2022/10/07	5	27.74	0	0.00	27.75	5	8,142	0.06%
2022/10/05	1	28.20	0	0.00	28.10	1	8,150	0.01%
2022/10/03	6.1	27.70	0	0.00	27.75	6.1	8,291	0.07%
2022/09/30	2	28.55	12	28.50	28.50	-10	8,389	-0.12%
2022/09/29	13	29.63	15	28.91	29.60	-2	8,415	-0.02%
2022/09/28	15	28.12	2	28.05	28.05	13	8,293	0.16%
2022/09/26	8	28.44	38	28.40	28.30	-30	8,345	-0.36%
2022/09/23	4	29.00	0	0.00	29.05	4	8,419	0.05%
2022/09/22	7	29.27	0	0.00	29.10	7	8,454	0.08%
2022/09/20	0	0.00	0.5	30.30	30.50	-0.5	8,373	-0.01%
2022/09/19	1	29.65	0	0.00	29.65	1	8,327	0.01%
2022/09/16	2	29.95	1	30.15	30.10	1	8,368	0.01%
2022/09/15	0	0.00	3	30.30	30.20	-3	8,302	-0.04%
2022/09/14	3	30.18	6	29.98	30.20	-3	8,269	-0.04%
2022/09/13	0	0.00	7	30.24	30.35	-7	8,232	-0.09%
2022/09/12	1	29.65	1	29.70	29.85	0	8,082	0.00%
2022/09/08	0	0.00	23	29.18	29.10	-23	8,127	-0.28%
2022/09/07	20	27.76	0	0.00	27.75	20	8,038	0.25%
2022/09/06	1	28.20	0	0.00	28.20	1	8,023	0.01%
2022/09/05	3	28.40	0	0.00	28.40	3	7,998	0.04%
2022/09/02	12	28.79	0	0.00	28.55	12	8,033	0.15%
2022/09/01	2	28.50	0	0.00	29.05	2	8,016	0.02%
2022/08/30	0	28.75	0	0.00	28.80	0	8,062	0.00%
2022/08/29	2	28.53	0	0.00	28.55	2	8,047	0.02%
2022/08/26	2	29.20	0	0.00	29.25	2	8,065	0.02%
2022/08/23	1	28.70	5	28.90	28.95	-4	8,513	-0.05%
2022/08/22	2	28.88	1	28.85	28.90	1	8,550	0.01%
2022/08/18	1	29.10	1	29.20	29.20	0	8,529	0.00%
2022/08/17	4	28.94	2	28.95	29.10	2	8,494	0.02%
2022/08/16	5	28.73	0	0.00	28.75	5	8,460	0.06%
2022/08/15	6	29.07	3	29.10	29.10	3	8,378	0.04%
2022/08/12	0	0.00	1	28.35	28.40	-1	8,207	-0.01%
2022/08/11	0	0.00	2	28.25	28.30	-2	8,195	-0.02%
2022/08/10	1	27.65	0	0.00	27.60	1	8,134	0.01%
2022/08/08	2	27.13	0	0.00	27.30	2	8,264	0.02%
2022/08/05	2	26.85	0	0.00	26.95	2	8,380	0.02%
2022/08/04	2	26.35	0	0.00	26.30	2	8,421	0.02%
2022/08/03	1	26.50	0	0.00	26.50	1	8,464	0.01%
2022/08/02	5	26.84	4	26.84	26.85	1	8,437	0.01%
2022/08/01	1	27.05	0	0.00	27.05	1	8,445	0.01%
2022/07/29	4	26.70	11	26.84	26.80	-7	8,488	-0.08%
2022/07/28	1	27.30	0	0.00	27.35	1	8,409	0.01%
2022/07/27	0	0.00	1	27.40	27.55	-1	8,366	-0.01%
2022/07/26	1	27.65	0	0.00	27.85	1	8,303	0.01%
2022/07/25	9	27.56	0	0.00	27.60	9	8,244	0.11%
2022/07/22	3	26.88	8	27.28	27.50	-5	8,195	-0.06%
2022/07/21	23	26.14	17	26.05	26.55	6	7,790	0.08%
2022/07/20	2	28.03	1	28.30	27.70	1	7,145	0.01%
2022/07/19	3	27.70	1	27.80	27.95	2	7,110	0.03%
2022/07/18	5	27.30	2	27.45	27.55	3	7,166	0.04%
2022/07/15	4	27.24	0	0.00	27.20	4	7,370	0.05%
2022/07/13	0	0.00	1	27.65	27.50	-1	7,467	-0.01%
2022/07/12	10	27.20	0	0.00	27.15	10	7,434	0.13%
2022/07/08	7	28.66	0	0.00	28.70	7	7,164	0.10%
2022/07/07	2	28.48	0	0.00	28.65	2	7,026	0.03%
2022/07/06	6	28.75	3	28.85	28.55	3	6,867	0.04%
2022/07/05	0	0.00	1	29.10	28.95	-1	6,795	-0.01%
2022/07/04	3.1	28.67	0	0.00	28.65	3.1	6,706	0.05%
2022/07/01	4	28.99	0	0.00	28.70	4	6,695	0.06%
2022/06/30	2	29.75	2	29.60	29.50	0	6,610	0.00%
2022/06/29	7	30.26	1	30.10	30.00	6	6,546	0.09%
2022/06/28	5	30.89	2	30.65	30.65	3	6,504	0.05%
2022/06/27	4	31.01	1	31.25	31.20	3	6,554	0.05%
2022/06/24	0	0.00	2	31.00	30.80	-2	6,506	-0.03%
2022/06/23	3	30.80	0	0.00	30.50	3	6,504	0.05%
2022/06/22	0.1	30.60	0	0.00	30.70	0.1	6,498	0.00%
2022/06/21	1	30.70	0	0.00	30.65	1	6,500	0.02%
2022/06/20	1	30.40	14	30.40	30.15	-13	6,511	-0.20%
2022/06/17	0	0.00	4	30.50	30.75	-4	6,522	-0.06%
2022/06/15	1	30.65	0	0.00	30.75	1	6,505	0.02%
2022/06/14	0	0.00	2	30.80	30.70	-2	6,609	-0.03%
2022/06/13	1	30.45	0	0.00	30.55	1	6,675	0.02%
2022/06/08	7	31.81	15.3	32.03	31.90	-8.3	6,718	-0.12%
2022/06/06	0	0.00	5	31.40	31.40	-5	6,581	-0.08%
2022/06/02	0	0.00	1	31.20	31.10	-1	6,702	-0.01%
2022/06/01	21	31.45	7	31.39	31.25	14	6,852	0.20%
2022/05/31	3	30.55	8	30.63	31.30	-5	6,787	-0.07%
2022/05/30	0	0.00	2	30.25	30.35	-2	6,424	-0.03%
2022/05/27	0	0.00	5	29.68	29.75	-5	6,405	-0.08%
2022/05/25	0	0.00	1	29.35	29.30	-1	6,557	-0.02%
2022/05/24	4	29.06	0	0.00	29.00	4	6,666	0.06%
2022/05/23	1	29.35	0	0.00	29.30	1	6,652	0.02%
2022/05/20	0	0.00	1	29.40	29.30	-1	6,682	-0.01%
2022/05/19	3	29.15	0	0.00	29.10	3	6,695	0.04%
2022/05/18	3	29.80	1	29.85	29.90	2	6,687	0.03%
2022/05/16	14	29.55	0	0.00	29.60	14	6,825	0.21%
2022/05/13	0.1	28.90	0	0.00	29.00	0.1	6,772	0.00%
2022/05/12	3	29.15	7	29.05	29.00	-4	6,675	-0.06%
2022/05/11	7.2	29.32	2	29.50	29.50	5.2	6,638	0.08%
2022/05/10	2.2	29.81	0	0.00	30.05	2.2	6,568	0.03%
2022/05/09	5	30.18	2	30.05	30.00	3	6,549	0.05%
2022/05/06	19.2	30.87	0	0.00	30.85	19.2	6,517	0.29%
2022/05/05	0	0.00	2	31.35	31.55	-2	6,481	-0.03%
2022/04/28	19	30.95	0	0.00	31.05	19	6,547	0.29%
2022/04/27	5.1	31.40	1	31.30	31.05	4.1	6,549	0.06%
2022/04/26	3	32.08	0	0.00	31.90	3	6,488	0.05%
2022/04/25	1.3	31.43	1	31.90	31.30	0.3	6,284	0.00%
2022/04/22	3	32.38	6	32.35	32.60	-3	6,055	-0.05%
2022/04/21	6	32.43	5	32.42	32.40	1	5,908	0.02%
2022/04/20	0	0.00	20	31.48	31.65	-20	5,624	-0.36%
2022/04/19	2	30.60	0	0.00	30.50	2	5,509	0.04%
2022/04/18	10	30.70	0	0.00	30.65	10	5,544	0.18%
2022/04/15	10	31.05	0	0.00	30.95	10	5,598	0.18%
2022/04/14	5	31.28	0	0.00	31.30	5	5,646	0.09%
2022/04/13	1	31.20	2	31.28	31.15	-1	5,670	-0.02%
2022/04/12	11	30.84	0	0.00	30.75	11	5,697	0.19%
2022/04/11	30	31.12	0	0.00	31.10	30	5,680	0.53%
2022/04/08	2	31.43	0	0.00	31.40	2	5,690	0.04%
2022/04/07	3	31.65	2	31.25	31.05	1	5,707	0.02%
2022/04/06	2	31.70	1	31.70	31.90	1	5,645	0.02%
2022/04/01	1	31.25	0	0.00	31.65	1	5,596	0.02%
2022/03/31	3	31.57	3	31.80	31.55	0	5,583	0.00%
2022/03/30	1	31.60	23	31.54	31.50	-22	5,546	-0.40%
2022/03/29	0	0.00	10	31.30	31.30	-10	5,470	-0.18%
2022/03/28	61	30.89	0	0.00	31.00	61	5,471	1.11%
2022/03/25	25	31.22	0	0.00	31.35	25	5,418	0.46%
2022/03/24	26	31.30	8	31.46	31.45	18	5,436	0.33%
2022/03/22	20	31.48	0	0.00	31.50	20	5,453	0.37%
2022/03/21	3	31.43	3	31.55	31.35	0	5,454	0.00%
2022/03/18	10	31.00	0	0.00	30.95	10	5,400	0.19%
2022/03/17	0	0.00	12	31.18	31.20	-12	5,442	-0.22%
2022/03/16	12.1	29.86	0	0.00	30.25	12.1	5,364	0.23%
2022/03/15	31.3	29.98	5	29.95	29.95	26.3	5,320	0.49%
2022/03/14	1	30.15	0	0.00	30.20	1	5,336	0.02%
2022/03/11	41.2	30.32	0	0.00	30.20	41.2	5,365	0.77%
2022/03/10	2	30.30	3	30.68	30.70	-1	5,337	-0.02%
2022/03/09	23	30.08	0	0.00	30.05	23	5,312	0.43%
2022/03/08	52	30.09	0	0.00	29.85	52	5,272	0.99%
2022/03/07	20	30.81	2	30.90	30.70	18	5,152	0.35%
2022/03/04	2.2	32.04	0	0.00	32.00	2.2	5,176	0.04%
2022/03/02	3	32.30	5	32.35	32.20	-2	5,254	-0.04%
2022/03/01	0	0.00	8	32.58	32.60	-8	5,214	-0.15%
2022/02/25	4	32.00	0	0.00	32.10	4	5,165	0.08%
2022/02/24	11	32.39	0	0.00	32.10	11	5,081	0.22%
2022/02/22	1	32.85	11	32.95	32.90	-10	5,014	-0.20%
2022/02/21	0	0.00	1	33.35	33.30	-1	5,007	-0.02%
2022/02/18	4	33.16	0	0.00	33.10	4	4,989	0.08%
2022/02/17	1	33.25	10	33.40	33.35	-9	4,966	-0.18%
2022/02/16	1	32.40	0	0.00	32.60	1	4,832	0.02%
2022/02/15	3	32.45	0	0.00	32.35	3	4,796	0.06%
2022/02/14	1	32.20	0	0.00	32.15	1	4,748	0.02%
2022/02/10	0	0.00	1	33.00	33.00	-1	4,786	-0.02%
2022/02/09	0	0.00	1	32.70	32.90	-1	4,780	-0.02%
2022/01/26	1	31.85	0	0.00	31.95	1	4,778	0.02%
2022/01/25	7	32.00	0	0.00	31.95	7	4,872	0.14%
2022/01/24	0	0.00	4	32.45	32.45	-4	4,801	-0.08%
2022/01/21	1	32.70	0	0.00	32.80	1	4,839	0.02%
2022/01/20	0	0.00	2	33.15	33.20	-2	4,784	-0.04%
2022/01/19	1	32.60	0	0.00	32.55	1	4,851	0.02%
2022/01/17	3	32.75	0	0.00	32.65	3	4,966	0.06%
2022/01/14	1	32.70	1	32.70	32.65	0	5,019	0.00%
2022/01/12	2	32.28	0	0.00	32.45	2	5,150	0.04%
2022/01/11	5	32.28	1	32.25	32.20	4	5,137	0.08%
2022/01/10	3	32.32	0	0.00	32.35	3	5,102	0.06%
2022/01/06	5	32.82	0	0.00	32.85	5	5,035	0.10%
2022/01/05	1	32.85	0	0.00	32.85	1	5,068	0.02%
2022/01/04	2	32.83	0	0.00	32.80	2	5,129	0.04%
2022/01/03	1	32.90	0	0.00	32.80	1	5,158	0.02%
2021/12/30	2	33.20	0	0.00	33.15	2	5,185	0.04%
2021/12/29	2	33.30	0	0.00	33.25	2	5,219	0.04%
2021/12/28	21	33.25	0	0.00	33.45	21	5,244	0.40%
2021/12/27	2	33.13	0	0.00	33.15	2	5,277	0.04%
2021/12/23	0.5	32.70	0	0.00	32.70	0.5	5,462	0.01%
2021/12/21	4	32.53	2	32.50	32.60	2	5,582	0.04%
2021/12/20	4	32.44	2	32.33	32.35	2	5,614	0.04%
2021/12/17	0	0.00	2	32.60	32.50	-2	5,665	-0.04%
2021/12/16	3	32.80	0	0.00	32.60	3	5,661	0.05%
2021/12/14	1	32.95	2	32.75	32.90	-1	5,820	-0.02%
2021/12/13	24	33.16	1	33.25	33.00	23	5,812	0.40%
2021/12/10	9.1	33.73	0	0.00	33.65	9.1	5,734	0.16%
2021/12/08	2	33.90	18	33.89	33.95	-16	5,866	-0.27%
2021/12/07	2	33.05	1	33.10	33.30	1	5,791	0.02%
2021/12/06	5	32.67	15	32.96	33.00	-10	5,773	-0.17%
2021/12/03	2	32.55	0	0.00	32.70	2	5,831	0.03%
2021/12/02	3	32.38	0	0.00	32.50	3	5,807	0.05%
2021/12/01	15.3	32.48	0	0.00	32.50	15.3	5,831	0.26%
2021/11/30	19	32.91	3	32.83	32.05	16	5,852	0.27%
2021/11/29	6	32.87	0	0.00	32.75	6	5,690	0.11%
2021/11/26	7	33.41	4	33.60	33.25	3	5,718	0.05%
2021/11/25	3	33.85	0	0.00	33.95	3	5,753	0.05%
2021/11/24	7	33.96	0	0.00	34.00	7	5,811	0.12%
2021/11/23	4	33.86	1	33.85	33.80	3	5,893	0.05%
2021/11/22	6	34.52	1	34.70	34.35	5	5,990	0.08%
2021/11/19	1	34.70	16	34.68	34.70	-15	6,017	-0.25%
2021/11/18	12	34.96	1.3	34.93	34.95	10.7	6,019	0.18%
2021/11/17	1	34.55	5	34.80	34.65	-4	6,003	-0.07%
2021/11/16	8	34.79	0	0.00	34.85	8	6,028	0.13%
2021/11/15	0	0.00	2	34.75	34.75	-2	6,128	-0.03%
2021/11/12	0	0.00	3	34.37	34.40	-3	6,149	-0.05%
2021/11/11	0	0.00	1	34.60	34.50	-1	6,225	-0.02%
2021/11/10	0	0.00	6	34.88	34.75	-6	6,296	-0.10%
2021/11/09	1.1	34.75	5	34.63	34.90	-3.9	6,339	-0.06%
2021/11/08	0	0.00	0.1	34.10	34.20	-0.1	6,278	0.00%
2021/11/05	1	33.55	0	0.00	33.75	1	6,333	0.02%
2021/11/04	0	0.00	2	34.35	33.85	-2	6,327	-0.03%
2021/11/03	0	0.00	1	33.85	33.95	-1	6,353	-0.02%
2021/11/02	7	33.79	0	0.00	33.85	7	6,346	0.11%
2021/11/01	10.2	34.16	0	0.00	34.40	10.2	6,256	0.16%
2021/10/29	3	34.15	0	0.00	34.10	3	6,284	0.05%
2021/10/28	1	34.50	1	35.25	34.60	0	6,258	0.00%
2021/10/27	9	35.44	4	35.26	35.10	5	6,254	0.08%
2021/10/26	2	34.88	22	34.84	35.00	-20	6,157	-0.32%
2021/10/25	0	0.00	15	33.78	33.65	-15	6,004	-0.25%
2021/10/22	9	33.92	0	0.00	33.70	9	6,100	0.15%
2021/10/21	25	34.02	5	34.00	34.00	20	6,060	0.33%
2021/10/20	5	33.50	11	33.55	33.55	-6	5,915	-0.10%
2021/10/19	10	33.40	2	33.45	33.30	8	5,954	0.13%
2021/10/18	2	33.38	5.5	33.33	33.20	-3.5	6,043	-0.06%
2021/10/15	1	32.80	12	33.08	33.20	-11	6,101	-0.18%
2021/10/14	1	32.60	3	32.65	32.60	-2	6,138	-0.03%
2021/10/13	2	32.40	0	0.00	32.35	2	6,277	0.03%
2021/10/12	12	32.18	0	0.00	32.40	12	6,313	0.19%
2021/10/07	0	0.00	7	33.31	33.25	-7	6,393	-0.11%
2021/10/06	2	32.90	0	0.00	32.60	2	6,504	0.03%
2021/10/05	14	32.89	0	0.00	32.90	14	6,602	0.21%
2021/10/04	1	33.40	7	33.59	33.15	-6	6,750	-0.09%
2021/10/01	6	33.08	0	0.00	33.05	6	6,872	0.09%
2021/09/30	1	33.75	8	33.74	33.75	-7	6,902	-0.10%
2021/09/29	5	33.15	0	0.00	33.45	5	6,945	0.07%
2021/09/28	6	33.62	1	33.55	33.60	5	6,978	0.07%
2021/09/27	2	33.80	0	0.00	33.80	2	7,058	0.03%
2021/09/24	4	34.04	1	33.80	33.70	3	7,367	0.04%
2021/09/23	4	33.86	3	34.00	34.05	1	7,770	0.01%
2021/09/22	6	33.21	0	0.00	33.00	6	7,854	0.08%
2021/09/17	0	0.00	5	33.98	34.10	-5	7,993	-0.06%
2021/09/16	2	33.58	1	33.55	33.75	1	8,017	0.01%
2021/09/15	5	33.67	7	33.71	33.70	-2	8,062	-0.02%
2021/09/14	2.1	33.95	0	0.00	33.95	2.1	8,094	0.03%
2021/09/13	13	33.89	16	33.97	34.05	-3	8,094	-0.04%
2021/09/10	0	0.00	10	32.80	32.80	-10	8,056	-0.12%
2021/09/09	3	31.88	0	0.00	32.50	3	8,238	0.04%
2021/09/08	12	32.08	7	32.06	31.95	5	8,235	0.06%
2021/09/06	1	32.30	0	0.00	32.35	1	8,323	0.01%
2021/09/02	2	32.58	0	0.00	32.55	2	8,444	0.02%
2021/09/01	0	0.00	10	32.90	32.95	-10	8,526	-0.12%
2021/08/31	23	32.60	0	0.00	32.95	23	8,590	0.27%
2021/08/30	12	32.33	0	0.00	32.60	12	8,772	0.14%
2021/08/27	2	31.80	2	32.20	32.35	0	9,011	0.00%
2021/08/26	7	32.09	0	0.00	31.95	7	9,168	0.08%
2021/08/25	5	32.65	0	0.00	32.75	5	9,145	0.05%
2021/08/19	4	32.94	0	0.00	32.50	4	10,201	0.04%
2021/08/18	5	32.96	0	0.00	33.30	5	10,372	0.05%
2021/08/17	3.2	33.11	1	33.35	32.70	2.2	10,588	0.02%
2021/08/16	3	33.73	0	0.00	33.60	3	10,836	0.03%
2021/08/12	3	34.27	0.3	34.30	34.60	2.7	11,138	0.02%
2021/08/10	9	34.55	0	35.15	34.60	9	11,612	0.08%
2021/08/09	0.5	35.05	0	0.00	35.15	0.5	11,826	0.00%
2021/08/05	3	35.20	0	0.00	35.50	3	12,095	0.02%
2021/08/04	7.3	35.46	13	35.52	35.45	-5.7	12,405	-0.05%
2021/08/03	2	35.00	0	0.00	35.20	2	12,515	0.02%
2021/08/02	4	35.04	2	35.40	35.50	2	12,561	0.02%
2021/07/30	0.3	35.50	0	0.00	35.30	0.3	12,576	0.00%
2021/07/29	1	35.70	0	0.00	35.85	1	12,596	0.01%
2021/07/28	6	35.36	0	0.00	35.25	6	12,667	0.05%
2021/07/27	1	35.50	1	35.70	35.80	0	12,822	0.00%
2021/07/26	6	35.59	0	0.00	35.65	6	13,103	0.05%
2021/07/23	3	35.80	3	35.85	35.80	0	13,342	0.00%
2021/07/22	8.2	35.53	3	35.68	35.80	5.2	13,710	0.04%
2021/07/21	13	35.96	2.1	35.80	35.90	11	13,726	0.08%
2021/07/20	3	36.45	3	36.60	36.35	0	13,723	0.00%
2021/07/19	6	37.01	114	36.75	37.05	-108	13,748	-0.79%	大賣/鉅額交易
2021/07/16	1	37.50	13	37.39	37.70	-12	13,846	-0.09%
2021/07/15	2	37.48	2	37.25	37.50	0	13,853	0.00%
2021/07/14	4	37.40	3	37.87	37.15	1	13,869	0.01%
2021/07/13	3	38.17	0	0.00	38.15	3	13,985	0.02%
2021/07/12	0	0.00	4	38.76	38.60	-4	14,026	-0.03%
2021/07/09	0	0.00	14	38.28	38.75	-14	14,034	-0.10%
2021/07/08	21	37.97	9	38.21	38.15	12	14,000	0.09%
2021/07/07	2.1	37.70	0	0.00	37.90	2.1	14,048	0.01%
2021/07/06	9	37.71	0	0.00	38.05	9	13,988	0.06%
2021/07/05	8.5	38.00	51	37.91	38.05	-42.5	14,059	-0.30%
2021/07/02	1	38.20	0	0.00	38.10	1	13,988	0.01%
2021/07/01	20	39.06	19	39.67	38.55	1	13,949	0.01%
2021/06/30	12	38.92	98	38.74	39.30	-86	13,720	-0.63%
2021/06/29	10	37.36	1.3	37.68	37.65	8.8	13,289	0.07%
2021/06/28	12.3	38.26	3	38.73	38.15	9.3	13,265	0.07%
2021/06/25	3	37.57	17	37.66	37.55	-14	13,125	-0.11%
2021/06/24	8	37.01	11	37.05	36.85	-3	13,099	-0.02%
2021/06/23	5	36.51	1	36.85	36.70	4	13,266	0.03%
2021/06/21	12.5	35.88	10	36.10	35.90	2.5	13,422	0.02%
2021/06/18	23	36.55	3	36.68	36.25	20	13,354	0.15%
2021/06/17	1	36.05	2.3	36.23	36.35	-1.3	13,270	-0.01%
2021/06/16	10	36.50	4	36.58	36.50	6	13,502	0.04%
2021/06/15	1	36.35	3	36.53	36.40	-2	13,571	-0.01%
2021/06/11	10.6	37.10	3	37.02	36.90	7.6	13,716	0.06%
2021/06/10	3	37.40	0	0.00	37.35	3	13,723	0.02%
2021/06/09	18	37.82	14	37.83	37.35	4	13,743	0.03%
2021/06/08	4	38.59	1	38.70	38.35	3	13,778	0.02%
2021/06/07	4	39.00	56.5	38.55	39.00	-52.5	14,019	-0.37%
2021/06/04	40	38.88	11	38.48	38.05	29	13,859	0.21%
2021/06/03	1	38.15	12	38.27	38.50	-11	13,728	-0.08%
2021/06/02	11	37.70	7	37.76	37.85	4	13,682	0.03%
2021/06/01	6	37.70	17	37.58	37.80	-11	13,625	-0.08%
2021/05/31	23	37.45	64	37.14	37.65	-41	13,578	-0.30%
2021/05/28	2	38.13	15.5	38.47	38.25	-13.5	13,299	-0.10%
2021/05/27	48	38.19	50	38.19	38.35	-2	13,175	-0.02%
2021/05/26	21	37.59	16	37.60	37.80	5	12,960	0.04%
2021/05/25	11	37.42	29	37.17	37.00	-18	12,783	-0.14%
2021/05/24	10	36.98	24.5	36.75	36.80	-14.5	12,634	-0.11%
2021/05/21	11	35.87	12	35.92	36.10	-1	12,440	-0.01%
2021/05/20	16	35.59	10	35.60	35.70	6	12,310	0.05%
2021/05/19	30	35.29	22	35.00	35.35	8	12,171	0.07%
2021/05/18	15	34.25	9	33.92	34.25	6	11,971	0.05%
2021/05/17	21	31.50	15.1	31.33	31.65	5.9	11,800	0.05%
2021/05/14	10	31.21	6	31.51	31.50	4	11,559	0.03%
2021/05/13	3	30.98	7	30.00	30.70	-4	11,453	-0.03%
2021/05/12	9	31.39	16	32.05	30.85	-7	11,283	-0.06%
2021/05/11	15	33.99	2	34.93	33.65	13	11,051	0.12%
2021/05/10	3	34.92	12	34.89	35.00	-9	10,948	-0.08%
2021/05/07	6	33.75	3	33.90	34.20	3	10,994	0.03%
2021/05/06	1	33.90	2	33.75	33.55	-1	11,031	-0.01%
2021/05/05	6	33.61	6	33.34	33.45	0	11,029	0.00%
2021/05/04	17.5	33.36	15	33.27	33.05	2.5	11,013	0.02%
2021/05/03	8	34.19	3	34.10	34.90	5	10,788	0.05%
2021/04/29	27	35.84	91	36.09	35.60	-64	10,561	-0.61%
2021/04/28	17	37.45	54.3	37.33	37.50	-37.3	10,340	-0.36%
2021/04/27	7	35.56	9.4	35.45	35.85	-2.4	10,164	-0.02%
2021/04/26	3.2	35.19	0	0.00	35.20	3.2	10,130	0.03%
2021/04/23	0	0.00	14	34.98	35.00	-14	10,138	-0.14%
2021/04/22	9.4	35.52	14	35.38	35.00	-4.7	10,142	-0.05%
2021/04/21	5	36.06	0	0.00	36.25	5	10,063	0.05%
2021/04/20	4	36.15	8	36.14	36.50	-4	10,093	-0.04%
2021/04/19	10	36.07	3	35.93	36.15	7	10,331	0.07%
2021/04/16	20	35.21	13	35.15	35.40	7	10,404	0.07%
2021/04/15	2	34.60	60	34.67	34.50	-58	10,405	-0.56%
2021/04/14	3	34.37	1.1	34.20	34.10	1.9	10,344	0.02%
2021/04/13	15	34.84	13	34.89	34.25	2	10,358	0.02%
2021/04/12	10	34.28	1	34.30	34.35	9	10,205	0.09%
2021/04/09	15	33.98	10	34.06	34.15	5	10,219	0.05%
2021/04/08	0	0.00	12	33.46	33.50	-12	10,166	-0.12%
2021/04/07	21	33.35	1	33.45	33.55	20	10,223	0.20%
2021/04/06	2	33.70	1	33.65	33.40	1	10,212	0.01%
2021/04/01	0	0.00	3	33.10	33.15	-3	10,136	-0.03%
2021/03/30	12	33.01	14	33.09	33.10	-2	9,992	-0.02%
2021/03/29	2	32.95	12.4	32.94	33.10	-10.4	10,029	-0.10%
2021/03/26	0	0.00	20.5	32.91	32.95	-20.5	10,034	-0.20%
2021/03/25	29.1	32.36	0	0.00	32.30	29.1	9,869	0.29%
2021/03/24	12.1	32.33	5	31.83	31.85	7.1	9,895	0.07%
2021/03/23	7	32.47	0	0.00	32.35	7	9,807	0.07%
2021/03/22	0.5	32.29	0	0.00	32.30	0.5	10,024	0.00%
2021/03/19	1.6	32.41	5	32.35	32.50	-3.4	10,043	-0.03%
2021/03/18	1	33.05	0.1	33.04	33.10	0.9	9,850	0.01%
2021/03/17	18.1	32.94	4	32.83	32.95	14.1	9,958	0.14%
2021/03/16	10.1	32.70	14.2	32.47	32.75	-4.1	10,270	-0.04%
2021/03/15	0	0.00	4	32.29	32.30	-4	10,274	-0.04%
2021/03/12	2.2	32.28	6.2	31.94	32.15	-4.1	10,378	-0.04%
2021/03/11	23.3	32.08	40	32.18	32.25	-16.7	10,357	-0.16%
2021/03/10	3	31.22	6.2	30.95	31.00	-3.2	10,132	-0.03%
2021/03/09	1	30.75	7	30.86	31.10	-6	10,283	-0.06%
2021/03/08	11	30.55	3.5	30.83	30.50	7.5	10,323	0.07%
2021/03/05	2.2	30.21	16	30.65	30.50	-13.8	10,312	-0.13%
2021/03/04	2	30.20	4	30.53	30.40	-2	10,968	-0.02%
2021/03/03	1	30.30	14	30.40	30.30	-13	11,056	-0.12%
2021/03/02	3	30.45	5	30.19	29.80	-2	11,088	-0.02%
2021/02/26	0.1	30.25	0	0.00	30.20	0.1	11,149	0.00%
2021/02/25	2	30.70	0	0.00	30.70	2	11,298	0.02%
2021/02/24	2	30.50	6.2	30.45	30.35	-4.2	11,589	-0.04%
2021/02/23	2	30.13	1	30.20	30.30	1	11,911	0.01%
2021/02/22	3	29.50	2	29.70	29.65	1	12,299	0.01%
2021/02/19	5	29.44	3	29.40	29.50	2	12,681	0.02%
2021/02/18	4	29.28	5	29.54	29.55	-1	13,063	-0.01%
2021/02/17	0	0.00	30	29.20	29.05	-30	13,357	-0.22%
2021/02/03	0	0.00	1	29.00	29.00	-1	14,616	-0.01%
2021/02/02	5	28.85	1	29.20	29.30	4	15,489	0.03%
2021/02/01	0	0.00	1	28.70	28.70	-1	15,472	-0.01%
2021/01/29	25	28.25	4	28.40	28.00	21	15,437	0.14%
2021/01/28	2	28.80	0	0.00	28.85	2	15,340	0.01%
2021/01/27	0	0.00	5	28.95	28.75	-5	15,262	-0.03%
2021/01/26	1	28.55	1	28.80	28.90	0	15,242	0.00%
2021/01/25	23	28.60	3	28.60	28.70	20	15,197	0.13%
2021/01/22	1	28.45	1	28.35	28.50	0	15,340	0.00%
2021/01/21	1.1	28.55	3	28.50	28.45	-1.9	15,323	-0.01%
2021/01/20	11.2	28.37	15	28.52	28.25	-3.8	15,336	-0.02%
2021/01/19	1	29.15	1.1	29.20	29.10	-0.1	15,105	0.00%
2021/01/18	4	29.14	1	29.10	29.20	3	15,069	0.02%
2021/01/15	2	29.15	7	29.29	29.30	-5	15,015	-0.03%
2021/01/14	21.2	29.14	0	0.00	29.05	21.2	15,025	0.14%
2021/01/13	0.4	29.50	2	29.00	29.50	-1.6	14,944	-0.01%
2021/01/12	75.1	29.35	44	29.19	29.05	31.1	14,870	0.21%
2021/01/11	6.3	30.27	3	30.42	30.20	3.3	14,524	0.02%
2021/01/08	0.1	30.50	0	0.00	31.00	0.1	14,350	0.00%
2021/01/07	3.2	30.70	56	30.70	30.85	-52.8	14,180	-0.37%
2021/01/06	5.3	30.86	0	0.00	30.75	5.3	14,119	0.04%
2021/01/05	3.2	31.32	2	31.50	31.30	1.2	13,963	0.01%
2021/01/04	2	31.35	3	31.33	31.45	-1	14,069	-0.01%
2020/12/31	0	0.00	2	31.25	31.40	-2	14,003	-0.01%
2020/12/30	0	0.00	2	31.40	31.40	-2	13,899	-0.01%
2020/12/29	1	31.00	18	31.09	31.05	-17	13,864	-0.12%
2020/12/28	1	30.85	20	30.70	30.90	-19	13,862	-0.14%
2020/12/25	2	30.75	2	30.55	30.75	0	13,877	0.00%
2020/12/24	3	30.78	5	30.80	30.55	-2	13,863	-0.01%
2020/12/23	61	30.70	5	30.46	30.55	56	13,884	0.40%
2020/12/22	7	30.96	10	30.89	30.65	-3	13,894	-0.02%
2020/12/21	8	31.04	0	0.00	31.30	8	13,931	0.06%
2020/12/18	1	31.00	20	31.00	30.95	-19	13,927	-0.14%
2020/12/17	1	31.55	17	31.60	31.25	-16	13,906	-0.12%
2020/12/16	3	31.65	5	31.35	31.55	-2	13,827	-0.01%
2020/12/15	10	31.00	7	31.06	31.15	3	13,600	0.02%
2020/12/14	5	31.02	4	30.98	30.95	1	13,489	0.01%
2020/12/11	18	31.42	12	31.13	31.30	6	13,480	0.04%
2020/12/10	96	32.06	26	32.25	31.95	70	13,240	0.53%
2020/12/09	14	31.28	36.3	31.27	31.35	-22.3	12,738	-0.17%
2020/12/08	11	31.41	11	31.47	31.35	0	12,666	0.00%
2020/12/07	37	30.95	9	31.08	31.10	28	12,545	0.22%
2020/12/04	9	31.27	7.3	31.24	31.25	1.8	12,476	0.01%
2020/12/03	22	31.08	25	31.44	31.45	-3	12,348	-0.02%
2020/12/02	15.1	30.74	4	30.80	31.00	11.1	12,121	0.09%
2020/12/01	8	30.93	9	30.90	31.00	-1	12,023	-0.01%
2020/11/30	40	31.37	14	31.52	31.25	26	11,925	0.22%
2020/11/27	5	30.73	1	30.75	30.80	4	11,275	0.04%
2020/11/26	14	31.27	12	31.36	31.10	2	11,164	0.02%
2020/11/25	18.1	31.21	15	31.31	31.40	3.1	11,203	0.03%
2020/11/24	15.1	30.88	29.2	30.83	30.80	-14.1	11,101	-0.13%
2020/11/23	44	31.94	33	31.71	31.55	11	10,777	0.10%
2020/11/20	15	31.50	58	31.42	31.90	-43	10,402	-0.41%
2020/11/19	41.2	31.01	50	31.19	31.00	-8.8	10,081	-0.09%
2020/11/18	34	30.79	44.8	30.78	31.00	-10.8	9,627	-0.11%
2020/11/17	13	30.02	14	30.15	29.90	-1	9,291	-0.01%
2020/11/16	2	29.15	50	29.33	29.50	-48	9,028	-0.53%
2020/11/13	31	28.95	22	29.00	28.95	9	8,865	0.10%
2020/11/12	4	28.54	70	28.52	28.55	-66	8,734	-0.76%
2020/11/11	81	28.45	25	28.43	28.90	56	8,622	0.65%
2020/11/10	14	27.39	22	27.25	27.70	-8	7,857	-0.10%
2020/11/09	1	26.25	23	26.15	26.15	-22	7,005	-0.31%
2020/11/06	0	0.00	10	25.80	25.85	-10	7,014	-0.14%
2020/11/05	0	0.00	4	25.78	25.60	-4	7,084	-0.06%
2020/11/04	2.2	25.51	2	25.55	25.50	0.2	7,216	0.00%
2020/11/03	21	25.42	0	0.00	25.55	21	7,313	0.29%
2020/11/02	4	25.25	1	25.40	25.45	3	7,377	0.04%
2020/10/30	13	25.33	7	25.25	25.20	6	7,507	0.08%
2020/10/29	21	25.75	1	25.80	25.70	20	7,431	0.27%
2020/10/28	3	25.97	5	25.98	26.05	-2	7,456	-0.03%
2020/10/27	1	26.30	0	0.00	26.25	1	7,511	0.01%
2020/10/23	6	26.55	4	26.41	26.60	2	7,856	0.03%
2020/10/22	0	0.00	1.5	26.27	26.20	-1.5	8,254	-0.02%
2020/10/21	1	25.95	0	0.00	25.90	1	8,813	0.01%
2020/10/20	1	26.00	1	26.00	26.00	0	8,924	0.00%
2020/10/19	0	0.00	0.2	26.15	25.95	-0.2	9,052	0.00%
2020/10/16	2	26.10	0	0.00	25.95	2	9,119	0.02%
2020/10/15	0	0.00	1	26.30	26.25	-1	9,184	-0.01%
2020/10/14	1	26.55	0	0.00	26.55	1	9,292	0.01%
2020/10/13	4	26.48	0	0.00	26.60	4	9,822	0.04%
2020/10/12	3	26.32	0	0.00	26.65	3	10,302	0.03%
2020/10/08	15	26.85	3	26.85	26.95	12	10,267	0.12%
2020/10/07	0.5	27.00	3	26.95	26.85	-2.5	10,332	-0.02%
2020/10/06	1	27.00	2	27.05	27.15	-1	10,366	-0.01%
2020/10/05	0	0.00	2	26.75	26.75	-2	10,469	-0.02%
2020/09/29	0	0.00	20	26.20	26.20	-20	10,542	-0.19%
2020/09/28	4	26.01	0	0.00	26.10	4	10,654	0.04%
2020/09/25	13	25.93	21	25.60	25.60	-8	10,677	-0.07%
2020/09/24	13	25.92	0	0.00	26.05	13	10,601	0.12%
2020/09/23	7	26.72	0	0.00	26.65	7	10,526	0.07%
2020/09/22	1	26.90	0	0.00	26.80	1	10,633	0.01%
2020/09/21	0	0.00	1	27.20	27.20	-1	10,631	-0.01%
2020/09/18	10	27.00	0	0.00	27.00	10	10,711	0.09%
2020/09/17	1	27.00	0	0.00	27.10	1	10,712	0.01%
2020/09/16	0	0.00	5	27.12	27.00	-5	10,798	-0.05%
2020/09/15	0	0.00	1	27.15	27.25	-1	10,878	-0.01%
2020/09/11	1	26.90	0	0.00	27.00	1	11,406	0.01%
2020/09/09	3	26.90	0	0.00	27.30	3	11,398	0.03%
2020/09/08	4	27.15	0	0.00	27.20	4	11,452	0.03%
2020/09/07	1	27.25	0	0.00	27.30	1	11,587	0.01%
2020/09/04	0	0.00	2	26.90	27.25	-2	11,760	-0.02%
2020/09/03	3.3	27.49	0	0.00	27.35	3.3	11,737	0.03%
2020/09/02	0	0.00	17	27.40	27.55	-17	11,788	-0.14%
2020/09/01	5	27.62	0	0.00	27.65	5	11,929	0.04%
2020/08/31	8	27.79	1	28.05	27.70	7	11,987	0.06%
2020/08/28	30	28.03	2	28.05	27.90	28	11,910	0.24%
2020/08/27	2	27.70	0	0.00	27.75	2	12,026	0.02%
2020/08/25	6	28.23	25.8	28.02	27.85	-19.8	12,456	-0.16%
2020/08/24	3	27.15	17	27.12	27.55	-14	12,643	-0.11%
2020/08/21	31	26.87	4	26.94	26.85	27	13,102	0.21%
2020/08/20	13	26.77	0	0.00	26.70	13	13,735	0.09%
2020/08/19	15	27.37	1	27.40	27.30	14	14,117	0.10%
2020/08/18	0	0.00	3	28.25	28.05	-3	13,993	-0.02%
2020/08/17	1	28.75	1	28.65	28.75	0	14,127	0.00%
2020/08/13	1	27.90	12	28.00	27.85	-11	14,229	-0.08%
2020/08/12	2	28.05	5	27.84	27.90	-3	14,371	-0.02%
2020/08/11	1	28.15	5	28.40	28.25	-4	14,358	-0.03%
2020/08/10	0	0.00	2	28.50	28.45	-2	14,356	-0.01%
2020/08/07	2	27.95	6	27.93	27.95	-4	14,409	-0.03%
2020/08/06	3	27.98	2	27.78	27.75	1	14,389	0.01%
2020/08/05	3	27.37	1	27.40	27.65	2	14,422	0.01%
2020/08/04	1	26.45	0	0.00	27.10	1	14,453	0.01%
2020/08/03	4.2	26.62	1	26.55	26.45	3.2	14,621	0.02%
2020/07/31	1	26.70	3	26.53	26.55	-2	14,618	-0.01%
2020/07/30	10	26.20	0	0.00	26.45	10	14,656	0.07%
2020/07/29	5	26.16	6	26.03	26.10	-1	14,649	-0.01%
2020/07/28	14	26.54	3	26.30	26.50	11	14,507	0.08%
2020/07/27	36	27.40	15	27.44	27.00	21	14,324	0.15%
2020/07/24	4	29.41	10.2	29.73	29.30	-6.2	13,863	-0.04%
2020/07/23	8	29.99	1	30.05	30.00	7	13,831	0.05%
2020/07/22	1	29.75	0	0.00	29.85	1	13,793	0.01%
2020/07/21	8	29.29	1	29.55	29.45	7	13,754	0.05%
2020/07/20	0	0.00	2	29.28	29.50	-2	13,691	-0.01%
2020/07/17	64	30.29	59	30.11	29.70	5	13,678	0.04%
2020/07/16	13	29.85	27	29.51	29.95	-14	13,319	-0.11%
2020/07/15	4	28.66	7	28.79	28.70	-3	12,869	-0.02%
2020/07/14	3	28.37	0	0.00	28.35	3	12,851	0.02%
2020/07/13	2	28.75	4	28.74	28.75	-2	12,864	-0.02%
2020/07/10	21	28.89	38	28.59	28.30	-17	12,950	-0.13%
2020/07/09	0.2	29.05	2	29.05	28.95	-1.8	12,859	-0.01%
2020/07/08	2.3	28.97	3	28.88	28.95	-0.7	12,805	-0.01%
2020/07/07	2.2	29.15	1	29.05	29.15	1.2	12,773	0.01%
2020/07/06	0	0.00	2	29.05	29.05	-2	12,761	-0.02%
2020/07/03	0	0.00	2	29.00	29.00	-2	12,833	-0.02%
2020/07/02	1	28.85	1	28.85	29.10	0	12,958	0.00%
2020/07/01	3	28.80	51	28.96	28.75	-48	13,069	-0.37%
2020/06/30	3	28.77	3	28.80	28.80	0	13,043	0.00%
2020/06/29	1	28.40	2	28.48	28.50	-1	13,132	-0.01%
2020/06/24	1	28.90	0	0.00	28.95	1	13,135	0.01%
2020/06/23	2	29.03	1	29.15	29.10	1	13,239	0.01%
2020/06/22	2	29.08	7	29.02	29.00	-5	13,282	-0.04%
2020/06/19	5	28.82	4	28.81	28.50	1	13,298	0.01%
2020/06/18	8	28.78	4	28.89	28.75	4	12,899	0.03%
2020/06/17	5	28.94	1	29.05	28.95	4	12,936	0.03%
2020/06/16	11	29.02	10	28.85	29.05	1	13,131	0.01%
2020/06/15	16	28.53	2	28.70	28.30	14	13,300	0.11%
2020/06/12	15.2	28.63	16	28.29	28.90	-0.8	13,353	-0.01%
2020/06/11	16	29.85	18	29.50	29.35	-2	13,386	-0.01%
2020/06/10	5	30.25	0	0.00	30.25	5	13,319	0.04%
2020/06/09	2	30.20	3	30.20	30.25	-1	13,570	-0.01%
2020/06/08	36	30.16	8	29.85	30.40	28	13,595	0.21%
2020/06/05	7	30.19	2	30.23	30.20	5	13,451	0.04%
2020/06/04	8.2	30.09	3	30.20	30.15	5.2	13,406	0.04%
2020/06/03	14	29.84	5.2	30.10	30.10	8.8	13,426	0.07%
2020/06/02	1.3	29.46	25	29.50	29.40	-23.7	13,323	-0.18%
2020/06/01	8	29.48	12	29.45	29.40	-4	12,974	-0.03%
2020/05/29	3	29.45	35	28.93	29.55	-32	12,915	-0.25%
2020/05/28	12	29.43	11	29.46	29.00	1	12,634	0.01%
2020/05/27	22	30.12	15	30.12	29.65	7	12,217	0.06%
2020/05/26	58	29.49	55	28.66	29.60	3	11,611	0.03%
2020/05/25	13	27.37	7	27.47	27.50	6	11,047	0.05%
2020/05/22	9	27.63	10	27.60	27.50	-1	10,984	-0.01%
2020/05/21	20	28.30	16	28.16	28.45	4	10,759	0.04%
2020/05/20	0	0.00	1	27.25	27.40	-1	10,483	-0.01%
2020/05/19	19	27.31	5.3	27.12	27.45	13.7	10,489	0.13%
2020/05/18	1	26.70	7	26.69	26.70	-6	10,325	-0.06%
2020/05/15	7	26.69	10.2	26.77	26.65	-3.2	10,262	-0.03%
2020/05/14	10	27.00	26	27.07	26.95	-16	10,183	-0.16%
2020/05/13	25	27.60	4	27.59	27.55	21	10,022	0.21%
2020/05/12	35	27.78	0	0.00	27.75	35	9,962	0.35%
2020/05/11	22.3	28.35	12	28.39	28.10	10.3	9,872	0.10%
2020/05/08	18	28.21	1	27.75	27.75	17	9,706	0.18%
2020/05/07	5.3	27.40	3	27.13	27.35	2.3	9,495	0.02%
2020/05/06	3	27.43	6	27.35	27.30	-3	9,474	-0.03%
2020/05/05	7.2	27.96	10.1	28.30	27.90	-2.9	9,376	-0.03%
2020/05/04	6	28.05	1	28.15	28.10	5	9,382	0.05%
2020/04/30	20	28.05	46	28.09	28.20	-26	9,314	-0.28%
2020/04/29	17	27.47	50.1	27.42	27.85	-33.1	9,177	-0.36%
2020/04/28	3	27.47	6	27.34	27.20	-3	9,097	-0.03%
2020/04/27	7	27.41	3	27.65	27.80	4	9,200	0.04%
2020/04/24	15	26.73	0	0.00	26.60	15	9,080	0.17%
2020/04/23	0	0.00	30	26.87	26.80	-30	9,016	-0.33%
2020/04/22	2	26.38	12	26.35	26.95	-10	8,917	-0.11%
2020/04/21	4	27.94	47	27.92	27.30	-43	8,813	-0.49%
2020/04/20	7	28.80	0	0.00	28.90	7	8,633	0.08%
2020/04/17	11	29.06	2	28.55	28.55	9	8,610	0.10%
2020/04/15	7	29.36	3	29.23	29.50	4	8,415	0.05%
2020/04/14	2	28.63	2	28.13	28.80	0	8,310	0.00%
2020/04/13	7.2	27.99	0	0.00	27.90	7.2	8,254	0.09%
2020/04/10	2	28.05	2	27.90	28.10	0	8,227	0.00%
2020/04/09	6	27.95	3	27.87	28.00	3	8,183	0.04%
2020/04/08	21	27.11	0	0.00	27.30	21	8,102	0.26%
2020/04/07	88	26.81	3	26.95	26.90	85	7,955	1.07%
2020/04/06	24	26.23	0	0.00	26.30	24	7,780	0.31%
2020/04/01	5	26.45	1	26.00	26.20	4	7,564	0.05%
2020/03/31	6.3	26.02	3	26.80	25.65	3.3	7,418	0.04%
2020/03/30	3	25.80	24	25.96	26.40	-21	7,222	-0.29%
2020/03/27	34	26.80	15	26.62	26.50	19	7,103	0.27%
2020/03/26	4	26.28	3	26.00	25.75	1	7,008	0.01%
2020/03/25	15	25.76	22	25.55	25.20	-7	6,976	-0.10%
2020/03/23	7	23.28	5	23.76	23.00	2	6,793	0.03%
2020/03/20	23	24.47	0	0.00	23.35	23	6,717	0.34%
2020/03/19	35	23.23	10.2	23.57	22.90	24.8	6,479	0.38%
2020/03/18	23	26.17	60	25.43	25.40	-37	6,255	-0.59%
2020/03/17	7	26.75	20	26.50	26.50	-13	6,094	-0.21%
2020/03/16	11.2	27.83	26	27.54	27.40	-14.9	5,901	-0.25%
2020/03/13	25	27.90	31.1	27.90	28.30	-6.1	5,764	-0.11%
2020/03/12	8	30.44	36	30.07	30.05	-28	5,442	-0.51%
2020/03/11	1	31.85	0	0.00	31.95	1	5,292	0.02%
2020/03/10	1	32.00	14	31.97	31.75	-13	5,237	-0.25%
2020/03/09	26	32.35	3	32.17	32.05	23	5,207	0.44%
2020/03/06	13	33.27	0	0.00	33.10	13	5,101	0.25%
2020/03/04	2	34.05	0.1	34.40	34.10	1.9	5,116	0.04%
2020/03/02	6.2	33.02	0	0.00	33.05	6.2	5,006	0.12%
2020/02/27	5	34.00	0	0.00	34.10	5	5,091	0.10%
2020/02/26	5	34.21	0	0.00	34.05	5	4,993	0.10%
2020/02/25	3	34.62	3	34.85	34.45	0	4,975	0.00%
2020/02/24	8	34.55	0	0.00	34.50	8	4,970	0.16%
2020/02/21	0.1	35.05	0.1	35.05	35.00	0	4,937	0.00%
2020/02/19	0.1	35.60	1	35.55	35.55	-0.9	5,048	-0.02%
2020/02/14	13	35.03	30	35.05	34.80	-17	5,320	-0.32%
2020/02/13	8	35.01	40	35.13	35.00	-32	5,290	-0.60%
2020/02/12	0	0.00	51	34.90	34.90	-51	5,297	-0.96%
2020/02/11	0	0.00	32	34.93	34.85	-32	5,271	-0.61%
2020/02/10	3	34.40	1	34.40	34.40	2	5,284	0.04%
2020/02/07	4	34.75	3	34.80	34.80	1	5,257	0.02%
2020/02/06	11	35.07	10	35.15	35.25	1	5,250	0.02%
2020/02/05	6.2	34.58	0	0.00	34.55	6.2	5,262	0.12%
2020/02/04	2.2	34.96	2	34.80	34.90	0.2	5,275	0.00%
2020/02/03	13	33.76	7	34.15	34.55	6	5,271	0.11%
2020/01/31	2	35.10	1	35.50	35.10	1	5,254	0.02%
2020/01/30	53	36.03	9	36.43	35.20	44	5,193	0.85%
2020/01/20	1	38.80	0	0.00	38.80	1	4,950	0.02%
2020/01/16	24	38.78	0	0.00	38.75	24	5,094	0.47%
2020/01/15	1	38.90	1	38.85	38.90	0	5,171	0.00%
2020/01/14	4	38.95	7	39.11	39.05	-3	5,297	-0.06%
2020/01/13	12.1	39.03	0	0.00	39.05	12.1	5,473	0.22%
2020/01/09	0	0.00	1	38.80	38.90	-1	5,920	-0.02%
2020/01/08	24	38.81	0	0.00	38.70	24	5,998	0.40%
2020/01/07	11.5	39.12	2	39.20	39.20	9.5	6,031	0.16%
2020/01/06	10	39.45	10	39.40	39.30	0	6,093	0.00%
2020/01/03	0	0.00	0.1	39.60	39.70	-0.1	6,209	0.00%
2019/12/31	0.5	39.20	2	39.40	39.20	-1.5	6,239	-0.02%
2019/12/30	0.2	39.40	0	0.00	39.35	0.2	6,259	0.00%
2019/12/27	10	39.60	0	0.00	39.60	10	6,281	0.16%
2019/12/26	10.5	39.55	5	39.55	39.60	5.5	6,326	0.09%
2019/12/25	1	39.70	4	39.60	39.75	-3	6,418	-0.05%
2019/12/24	3	39.75	4	39.80	39.70	-1	6,488	-0.02%
2019/12/23	5	40.15	0	0.00	39.95	5	6,621	0.08%
2019/12/20	0	0.00	1	40.00	40.20	-1	6,646	-0.02%
2019/12/18	2	39.30	2	39.35	39.20	0	6,593	0.00%
2019/12/17	6	38.88	1	38.90	39.30	5	6,619	0.08%
2019/12/16	1	38.95	0	0.00	38.85	1	6,597	0.02%
2019/12/13	0.5	39.10	0	0.00	39.10	0.5	6,600	0.01%
2019/12/12	1	39.20	0	0.00	39.05	1	6,578	0.02%
2019/12/11	1.3	39.01	1	39.15	39.20	0.3	6,565	0.00%
2019/12/10	10	38.90	0	0.00	39.05	10	6,619	0.15%
2019/12/09	3	39.05	10	39.25	39.05	-7	6,654	-0.11%
2019/12/06	6	38.97	0	0.00	39.05	6	6,676	0.09%
2019/12/05	7	38.97	2	39.00	39.00	5	6,690	0.07%
2019/12/04	63	38.87	28	38.60	38.60	35	6,720	0.52%
2019/12/03	34	39.09	30	39.15	39.15	4	6,742	0.06%
2019/12/02	16.2	39.24	1	39.35	39.05	15.2	6,786	0.22%
2019/11/29	43.5	39.80	0	0.00	39.75	43.5	6,746	0.64%
2019/11/27	0.5	40.70	0	0.00	40.70	0.5	6,840	0.01%
2019/11/26	3	40.80	0	0.00	40.95	3	6,902	0.04%
2019/11/25	31	40.70	0	0.00	40.65	31	6,723	0.46%
2019/11/22	8	40.54	6	40.62	41.00	2	6,768	0.03%
2019/11/21	0	0.00	2	40.55	40.50	-2	6,762	-0.03%
2019/11/19	2.1	40.22	2	40.30	40.45	0.1	6,856	0.00%
2019/11/18	10	40.45	0	0.00	40.35	10	6,888	0.15%
2019/11/15	7.1	41.28	0	0.00	41.05	7.1	6,792	0.10%
2019/11/14	1	41.85	0	0.00	41.85	1	6,641	0.02%
2019/11/13	0	0.00	1.1	41.67	41.40	-1.1	6,643	-0.02%
2019/11/12	2	41.15	2	41.15	41.30	0	6,714	0.00%
2019/11/11	4	40.55	1	41.00	40.70	3	6,706	0.04%
2019/11/08	1	41.80	0	0.00	41.20	1	6,679	0.01%
2019/11/07	0.4	41.10	4	41.08	41.30	-3.6	6,675	-0.05%
2019/11/05	20	41.30	5	41.10	41.45	15	6,631	0.23%
2019/11/04	10	41.65	57	41.66	41.65	-47	6,607	-0.71%
2019/11/01	21.9	41.46	34	41.40	41.55	-12.1	6,568	-0.18%
2019/10/31	5	40.55	5	40.71	40.75	0	6,510	0.00%
2019/10/30	2	40.40	0	0.00	40.75	2	6,494	0.03%
2019/10/29	6	40.25	1	40.05	40.15	5	6,528	0.08%
2019/10/28	10	40.58	5	40.21	40.25	5	6,494	0.08%
2019/10/25	14.5	40.23	0	0.00	40.30	14.5	6,498	0.22%
2019/10/24	16	40.36	3.2	40.38	40.50	12.8	6,520	0.20%
2019/10/23	15	40.68	1	40.55	40.55	14	6,516	0.21%
2019/10/22	19.1	40.99	12	41.21	41.20	7.1	6,504	0.11%
2019/10/21	46	41.55	51	41.93	41.55	-5	6,421	-0.08%
2019/10/18	15	40.84	21	41.07	41.05	-6	6,269	-0.10%
2019/10/17	20	40.65	14.1	40.64	40.75	5.9	6,125	0.10%
2019/10/16	4	39.43	3	39.50	39.85	1	5,933	0.02%
2019/10/14	10	39.85	9	39.47	39.35	1	5,886	0.02%
2019/10/09	0	0.00	2	39.48	39.70	-2	5,831	-0.03%
2019/10/08	5	39.02	0	0.00	39.00	5	5,764	0.09%
2019/10/04	0	0.00	6	39.23	39.30	-6	5,778	-0.10%
2019/10/03	10	38.95	2	39.05	39.10	8	5,789	0.14%
2019/10/02	11	39.41	0	0.00	39.75	11	5,831	0.19%
2019/10/01	4.5	39.70	32	39.84	39.75	-27.6	5,844	-0.47%
2019/09/27	6	39.87	0	0.00	39.75	6	5,821	0.10%
2019/09/26	2	39.75	16	39.87	39.80	-14	5,823	-0.24%
2019/09/25	2	39.45	1	39.75	39.30	1	5,765	0.02%
2019/09/24	20	39.25	0.3	39.20	39.25	19.7	5,750	0.34%
2019/09/23	2.5	39.06	2	39.25	39.15	0.5	5,749	0.01%
2019/09/20	11	38.62	4	39.10	39.10	7	5,844	0.12%
2019/09/19	1	38.95	2	38.95	39.05	-1	5,887	-0.02%
2019/09/18	2	39.10	0	0.00	39.40	2	5,880	0.03%
2019/09/17	12	38.86	0	0.00	39.00	12	5,873	0.20%
2019/09/16	0.5	39.05	10	39.16	39.15	-9.6	5,935	-0.16%
2019/09/12	14	39.11	1	39.10	39.15	13	6,014	0.22%
2019/09/11	2	39.50	1	39.70	39.50	1	6,018	0.02%
2019/09/10	20.5	39.08	1	39.35	39.45	19.5	5,991	0.32%
2019/09/09	1	39.80	0	0.00	39.45	1	5,982	0.02%
2019/09/06	3	39.77	0	0.00	39.70	3	5,962	0.05%
2019/09/05	1	39.85	11	39.82	39.85	-10	5,961	-0.17%
2019/09/04	0	0.00	11	39.40	39.45	-11	5,899	-0.19%
2019/09/03	0	0.00	25	39.17	39.10	-25	5,915	-0.42%
2019/09/02	7.5	38.99	5	39.40	39.00	2.5	5,943	0.04%
2019/08/30	0	0.00	35.2	38.97	39.20	-35.2	5,946	-0.59%
2019/08/29	10	38.00	3	38.45	38.55	7	5,852	0.12%
2019/08/26	12	37.88	0	0.00	37.90	12	5,877	0.20%
2019/08/23	1	38.25	50.3	38.38	38.60	-49.3	5,952	-0.83%
2019/08/22	12	37.98	8	38.09	38.25	4	5,925	0.07%
2019/08/21	37	38.18	38	38.55	38.30	-1	5,955	-0.02%
2019/08/20	7	37.99	1	38.10	38.15	6	5,876	0.10%
2019/08/19	17	37.71	0	0.00	37.70	17	5,859	0.29%
2019/08/16	13	37.81	0	0.00	38.00	13	5,877	0.22%
2019/08/15	10	37.70	21	37.88	38.00	-11	5,866	-0.19%
2019/08/14	20	37.05	4	37.15	37.00	16	5,853	0.27%
2019/08/12	10	36.80	10	37.30	37.15	0	6,027	0.00%
2019/08/07	5	36.85	0	0.00	36.75	5	6,151	0.08%
2019/08/06	11	36.87	1	36.80	37.10	10	6,189	0.16%
2019/08/05	5	36.85	5	37.45	37.50	0	6,166	0.00%
2019/08/02	7	37.05	1	36.95	36.90	6	6,129	0.10%
2019/08/01	11	37.65	0	0.00	37.55	11	6,105	0.18%
2019/07/31	0	0.00	11	38.29	38.45	-11	6,063	-0.18%
2019/07/30	2	38.25	9	38.27	38.05	-7	5,969	-0.12%
2019/07/26	5.1	38.85	1	38.80	38.80	4.1	5,993	0.07%
2019/07/25	7	39.26	5	39.25	39.25	2	5,933	0.03%
2019/07/24	2	39.40	4	39.51	39.45	-2	5,867	-0.03%
2019/07/23	0	0.00	4	39.10	39.20	-4	5,811	-0.07%
2019/07/19	1	39.15	5	39.23	39.20	-4	5,738	-0.07%
2019/07/18	3	38.72	5	39.00	38.70	-2	5,657	-0.04%
2019/07/17	2	38.80	0	0.00	38.80	2	5,688	0.04%
2019/07/12	0	0.00	1	38.40	38.40	-1	5,641	-0.02%
2019/07/11	0	0.00	10	38.50	38.45	-10	5,695	-0.18%
2019/07/10	0	0.00	11	38.40	38.20	-11	5,689	-0.19%
2019/07/09	11	37.74	2	37.75	37.65	9	5,665	0.16%
2019/07/08	3	37.60	0	0.00	37.85	3	5,665	0.05%
2019/07/05	1	39.05	5	39.10	39.10	-4	5,660	-0.07%
2019/07/04	0	0.00	1	38.75	39.15	-1	5,645	-0.02%
2019/07/03	2	39.25	2	39.30	39.05	0	5,590	0.00%
2019/07/02	0	0.00	13	39.12	39.30	-13	5,585	-0.23%
2019/06/28	0	0.00	12.5	38.58	38.50	-12.5	5,562	-0.23%
2019/06/27	11	39.09	12	39.05	39.00	-1	5,613	-0.02%
2019/06/26	2	38.98	9	38.77	38.60	-7	5,617	-0.12%
2019/06/25	2	38.13	1	38.25	38.05	1	5,658	0.02%
2019/06/24	0	0.00	4	38.43	38.45	-4	5,790	-0.07%
2019/06/21	0	0.00	1	38.25	38.20	-1	5,794	-0.02%
2019/06/20	10	37.75	0	0.00	37.85	10	5,747	0.17%
2019/06/19	0	0.00	14	37.87	38.00	-14	5,696	-0.25%
2019/06/11	1	37.80	1	38.00	37.70	0	5,706	0.00%
2019/06/10	1	37.40	11	37.53	37.50	-10	5,632	-0.18%
2019/06/06	0	0.00	14	36.83	37.20	-14	5,621	-0.25%
2019/06/05	0	0.00	2	36.73	36.70	-2	5,659	-0.04%
2019/06/04	1	36.60	9	36.53	36.50	-8	5,637	-0.14%
2019/06/03	3	36.17	0	0.00	36.10	3	5,674	0.05%
2019/05/30	0	0.00	0.1	36.30	36.30	-0.1	5,629	0.00%
2019/05/24	0	0.00	5	36.10	35.90	-5	5,695	-0.09%
2019/05/23	6	35.40	0	0.00	35.75	6	5,721	0.10%
2019/05/21	3	36.05	3	36.05	36.10	0	5,708	0.00%
2019/05/20	0	0.00	1	36.05	36.05	-1	5,627	-0.02%
2019/05/17	4	35.86	0	0.00	35.75	4	5,575	0.07%
2019/05/16	6.6	35.91	14.1	36.32	36.15	-7.5	5,472	-0.14%
2019/05/15	0	0.00	10.4	35.50	35.30	-10.4	5,436	-0.19%
2019/05/14	4	35.15	0	0.00	35.30	4	5,496	0.07%
2019/05/13	4	35.96	0	0.00	35.90	4	5,509	0.07%
2019/05/10	3	36.10	0	0.00	36.05	3	5,562	0.05%
2019/05/09	2	36.30	1	36.30	36.20	1	5,674	0.02%
2019/05/08	1	36.70	0	0.00	36.70	1	5,706	0.02%
2019/05/07	0	0.00	1	36.70	37.05	-1	5,706	-0.02%
2019/05/06	1	36.40	0	0.00	36.45	1	5,712	0.02%
2019/05/03	1	36.45	5	36.65	36.70	-4	5,754	-0.07%
2019/05/02	2	37.10	3	37.12	37.05	-1	5,775	-0.02%
2019/04/30	1	37.30	0	0.00	37.55	1	5,774	0.02%
2019/04/29	2	37.45	1	37.55	37.50	1	5,751	0.02%
2019/04/25	0	0.00	3	37.35	37.40	-3	5,816	-0.05%
2019/04/24	5	37.55	1	37.65	37.65	4	5,898	0.07%
2019/04/23	35	37.58	0	0.00	37.50	35	5,959	0.59%
2019/04/18	0	0.00	3	37.33	37.50	-3	5,992	-0.05%
2019/04/17	3	37.70	5	37.31	37.80	-2	6,005	-0.03%
2019/04/16	10	36.85	0	0.00	36.85	10	5,927	0.17%
2019/04/12	2	36.35	1	36.30	36.50	1	5,936	0.02%
2019/04/11	3	36.53	7	36.62	36.30	-4	5,937	-0.07%
2019/04/10	0	0.00	1	36.40	36.50	-1	5,871	-0.02%
2019/04/09	0	0.00	1	36.60	36.60	-1	5,857	-0.02%
2019/04/08	0	0.00	1	36.70	36.40	-1	5,852	-0.02%
2019/04/03	4	36.30	0	0.00	36.35	4	5,766	0.07%
2019/04/02	14	36.20	6	36.22	36.10	8	5,729	0.14%
2019/04/01	5	36.54	1	36.65	36.65	4	5,610	0.07%
2019/03/29	0	0.00	3	36.90	37.55	-3	5,450	-0.06%
2019/03/28	14.1	36.34	0	0.00	36.85	14.1	5,351	0.26%
2019/03/27	8	36.94	0	0.00	36.85	8	5,182	0.15%
2019/03/26	1	37.85	0	0.00	37.90	1	5,034	0.02%
2019/03/22	2	38.30	0	0.00	38.25	2	5,056	0.04%
2019/03/21	0	0.00	3	38.18	38.10	-3	5,062	-0.06%
2019/03/20	2	38.50	0	0.00	38.30	2	5,057	0.04%
2019/03/19	1	39.00	0	0.00	38.70	1	5,062	0.02%
2019/03/15	0	0.00	10	39.25	39.25	-10	5,418	-0.18%
2019/03/13	1	39.00	1	38.95	38.90	0	5,412	0.00%
2019/03/12	1	38.95	3	38.90	39.10	-2	5,447	-0.04%
2019/03/11	8	38.31	2	38.38	38.55	6	5,501	0.11%
2019/03/08	0	0.00	1	38.90	38.95	-1	5,485	-0.02%
2019/03/07	5	39.40	12	39.12	38.75	-7	5,569	-0.13%
2019/03/06	1	39.30	20	39.28	39.30	-19	5,570	-0.34%
2019/03/05	0	0.00	20	38.50	38.75	-20	5,529	-0.36%
2019/03/04	3	38.85	0	0.00	38.65	3	5,485	0.05%
2019/02/27	0	0.00	6	38.47	38.80	-6	5,392	-0.11%
2019/02/26	2	37.40	7	38.09	38.00	-5	5,283	-0.09%
2019/02/22	0	0.00	6	37.90	38.15	-6	5,211	-0.12%
2019/02/21	0	0.00	2	37.55	37.85	-2	5,213	-0.04%
2019/02/20	12	37.25	32	37.33	37.50	-20	5,183	-0.39%
2019/02/19	2	37.20	0	0.00	37.05	2	5,140	0.04%
2019/02/18	1	37.45	1	37.40	37.25	0	5,128	0.00%
2019/02/15	1	37.05	0	0.00	37.05	1	5,093	0.02%
2019/02/14	0	0.00	0.5	37.05	37.05	-0.5	5,086	-0.01%
2019/02/13	0.5	37.05	3	37.20	37.10	-2.5	5,032	-0.05%
2019/02/12	0	0.00	10.2	37.05	37.15	-10.2	4,957	-0.21%
2019/02/11	0	0.00	3	37.20	36.65	-3	4,902	-0.06%
2019/01/30	0	0.00	4	36.80	36.80	-4	4,869	-0.08%
2019/01/29	0	0.00	35	36.50	36.55	-35	4,729	-0.74%
2019/01/24	1	36.45	0	0.00	36.25	1	4,597	0.02%
2019/01/23	0	0.00	11	35.90	36.30	-11	4,561	-0.24%
2019/01/21	0	0.00	1	35.60	35.55	-1	4,540	-0.02%
2019/01/17	21	35.74	5	35.63	35.65	16	4,497	0.36%
2019/01/16	5	35.65	8	35.51	35.55	-3	4,450	-0.07%
2019/01/15	0	0.00	4.4	35.02	35.10	-4.4	4,347	-0.10%
2019/01/14	6	34.45	100	34.22	34.25	-94	4,246	-2.21%
2019/01/11	0	0.00	5	34.70	34.55	-5	4,268	-0.12%
2019/01/09	2	34.55	13	34.62	34.70	-11	4,212	-0.26%
2019/01/08	0	0.00	12	34.03	34.20	-12	4,138	-0.29%
2019/01/07	0	0.00	3	33.90	33.90	-3	4,158	-0.07%
2019/01/04	0	0.00	15	33.10	33.40	-15	4,153	-0.36%
2019/01/03	0	0.00	2	32.90	33.00	-2	4,302	-0.05%
2019/01/02	20	32.45	0	0.00	32.20	20	4,289	0.47%
2018/12/27	0	0.00	1	32.10	32.15	-1	4,328	-0.02%
2018/12/25	0	0.00	2	31.85	31.90	-2	4,417	-0.05%
2018/12/21	0	0.00	1	32.25	32.15	-1	4,568	-0.02%
2018/12/19	100	32.70	0	0.00	32.70	100	4,588	2.18%
2018/12/17	0	0.00	10.1	32.00	32.30	-10.1	4,596	-0.22%
2018/12/14	1	31.40	0	0.00	31.90	1	4,578	0.02%
2018/12/13	20	31.70	2	31.60	31.85	18	4,599	0.39%
2018/12/12	11	31.13	5	31.35	31.20	6	4,582	0.13%
2018/12/11	17	30.84	0	0.00	30.80	17	4,524	0.38%
2018/12/10	5	32.00	0	0.00	31.90	5	4,321	0.12%
2018/12/07	0	0.00	7	33.67	33.80	-7	4,191	-0.17%
2018/12/03	0	0.00	7	34.10	34.15	-7	4,199	-0.17%
2018/11/30	1	33.20	5	33.36	33.50	-4	4,166	-0.10%
2018/11/29	4	32.68	0	0.00	32.65	4	4,105	0.10%
2018/11/20	2	33.15	4	33.40	33.65	-2	4,013	-0.05%
2018/11/19	0	0.00	8	33.32	33.35	-8	3,978	-0.20%
2018/11/14	5	32.40	0	0.00	32.70	5	4,058	0.12%
2018/11/13	8	31.80	16	32.51	32.50	-8	4,092	-0.20%
2018/11/12	8	32.10	13	32.25	32.25	-5	4,107	-0.12%
2018/11/07	0	0.00	11	31.70	32.20	-11	4,169	-0.26%
2018/11/06	0	0.00	3	31.50	31.50	-3	4,138	-0.07%
2018/11/05	2	31.15	0	0.00	31.35	2	4,165	0.05%
2018/11/02	0	0.00	6	31.13	31.70	-6	4,174	-0.14%
2018/11/01	3	30.95	0	0.00	30.90	3	4,192	0.07%
2018/10/31	0	0.00	2	30.45	31.35	-2	4,224	-0.05%
2018/10/30	5	30.40	0	0.00	30.40	5	4,191	0.12%
2018/10/26	1	29.30	0	0.00	29.55	1	4,119	0.02%
2018/10/25	0	0.00	2	29.70	29.55	-2	4,153	-0.05%
2018/10/22	5	29.50	0	0.00	30.10	5	4,480	0.11%
2018/10/19	0	0.00	3	29.95	29.70	-3	4,527	-0.07%
2018/10/18	10	29.35	1	29.65	29.60	9	4,539	0.20%
2018/10/17	1	29.45	1	29.45	29.10	0	4,562	0.00%
2018/10/16	2	29.23	0	0.00	29.35	2	4,562	0.04%
2018/10/15	1	29.15	0	0.00	29.05	1	4,573	0.02%
2018/10/12	0	0.00	5	29.20	29.80	-5	4,583	-0.11%
2018/10/11	12	29.75	3	29.43	29.20	9	4,673	0.19%
2018/10/08	1	31.25	0	0.00	31.35	1	4,578	0.02%
2018/10/04	0	0.00	1	32.10	31.90	-1	4,581	-0.02%
2018/10/02	7	32.27	0	0.00	32.00	7	4,533	0.15%
2018/10/01	1	32.45	1	32.45	32.45	0	4,530	0.00%
2018/09/28	0	0.00	5	32.25	32.25	-5	4,634	-0.11%
2018/09/27	2	32.28	1	32.40	32.50	1	4,675	0.02%
2018/09/26	2	32.10	0	0.00	32.10	2	4,688	0.04%
2018/09/21	6	32.21	3	32.26	32.10	3	4,735	0.06%
2018/09/19	1	32.00	0	0.00	31.95	1	4,794	0.02%
2018/09/18	0	0.00	10	31.85	31.80	-10	4,892	-0.20%
2018/09/17	4	31.75	0	0.00	31.80	4	4,915	0.08%
2018/09/14	2	31.80	0	0.00	31.65	2	4,949	0.04%
2018/09/13	12	31.40	0	0.00	31.40	12	4,983	0.24%
2018/09/12	5	31.22	0	0.00	31.50	5	5,029	0.10%
2018/09/11	1	31.20	0	0.00	31.25	1	5,384	0.02%
2018/09/10	15	31.33	7	31.35	31.35	8	5,473	0.15%
2018/09/07	4	32.43	0	0.00	32.30	4	5,560	0.07%
2018/09/06	0	0.00	7	32.79	32.80	-7	5,582	-0.13%
2018/09/05	13	32.90	5	33.25	32.75	8	5,587	0.14%
2018/09/04	13	33.48	1	33.60	33.60	12	5,581	0.21%
2018/09/03	5	33.55	0	0.00	33.45	5	5,620	0.09%
2018/08/31	2	33.60	0	0.00	33.85	2	5,646	0.04%
2018/08/30	2	33.60	3	33.60	33.80	-1	5,654	-0.02%
2018/08/29	2	33.65	0	0.00	33.75	2	5,743	0.03%
2018/08/28	11	33.74	0	0.00	33.80	11	5,962	0.18%
2018/08/27	1	33.70	0	0.00	33.75	1	5,967	0.02%
2018/08/24	2	33.33	0	0.00	33.30	2	5,958	0.03%
2018/08/23	0	0.00	1	34.05	33.85	-1	6,045	-0.02%
2018/08/22	3	34.03	3	34.05	33.95	0	6,121	0.00%
2018/08/21	1	33.65	2	33.25	33.60	-1	6,065	-0.02%
2018/08/20	1	32.90	4	33.00	33.05	-3	6,031	-0.05%
2018/08/17	2	32.30	1	32.35	32.30	1	6,056	0.02%
2018/08/16	13	32.58	0	0.00	32.50	13	6,048	0.21%
2018/08/15	4	33.15	4	33.75	33.15	0	6,048	0.00%
2018/08/13	2	33.38	6	33.28	33.20	-4	6,086	-0.07%
2018/08/08	2	33.55	0	0.00	33.65	2	6,460	0.03%
2018/08/07	2	33.35	0	0.00	33.30	2	6,448	0.03%
2018/08/06	10	33.50	0	0.00	33.45	10	6,422	0.16%
2018/08/03	7	33.56	1	33.55	33.50	6	6,412	0.09%
2018/08/02	2	33.60	0	0.00	33.65	2	6,408	0.03%
2018/07/31	2	33.73	0	0.00	33.65	2	6,379	0.03%
2018/07/30	10	33.97	0	0.00	33.95	10	6,189	0.16%
2018/07/25	0	0.00	1	34.60	34.75	-1	6,009	-0.02%
2018/07/24	0	0.00	1	34.10	34.30	-1	5,948	-0.02%
2018/07/23	0	0.00	2	34.05	33.95	-2	5,927	-0.03%
2018/07/20	1	33.95	4	34.45	33.90	-3	6,000	-0.05%
2018/07/19	6	34.25	2	34.45	34.30	4	5,994	0.07%
2018/07/18	10	33.86	0	0.00	34.25	10	5,979	0.17%
2018/07/17	7	33.39	0	0.00	33.35	7	5,897	0.12%
2018/07/16	3	33.63	0	0.00	33.60	3	5,918	0.05%
2018/07/13	4	33.75	0	0.00	33.80	4	5,966	0.07%
2018/07/12	0	0.00	2	33.80	34.15	-2	6,068	-0.03%
2018/07/11	3	33.33	0	33.90	33.45	3	6,201	0.05%
2018/07/10	2	33.70	0	0.00	33.90	2	6,258	0.03%
2018/07/09	1	33.30	3	33.58	33.65	-2	6,323	-0.03%
2018/07/06	12	33.09	11	33.05	33.05	1	6,340	0.02%
2018/07/05	14	35.51	15	35.64	35.50	-1	6,280	-0.02%
2018/07/03	1	35.15	2	35.25	34.90	-1	6,377	-0.02%
2018/07/02	2	35.43	0	0.00	35.15	2	6,350	0.03%
2018/06/29	22	35.05	0	0.00	35.40	22	6,296	0.35%
2018/06/28	23	34.53	0	0.00	34.50	23	6,222	0.37%
2018/06/27	28	34.64	2	34.70	34.55	26	6,175	0.42%
2018/06/26	5	34.90	0	0.00	34.90	5	6,038	0.08%
2018/06/25	8	35.29	0	0.00	35.15	8	5,990	0.13%
2018/06/22	5	35.36	1	35.20	35.35	4	5,948	0.07%
2018/06/21	2	35.90	0	0.00	35.80	2	5,891	0.03%
2018/06/20	22	35.42	3	35.30	35.45	19	5,863	0.32%
2018/06/19	34	36.29	0	0.00	36.15	34	5,434	0.63%
2018/06/15	9	36.56	0	0.00	36.40	9	5,329	0.17%
2018/06/14	0	0.00	1	36.75	36.95	-1	5,169	-0.02%
2018/06/13	27	37.37	2	37.35	37.20	25	5,174	0.48%
2018/06/12	1	37.15	3	37.35	37.20	-2	5,305	-0.04%
2018/06/11	0.3	37.45	3	37.65	37.65	-2.7	5,290	-0.05%
2018/06/08	0	0.00	2	37.45	37.65	-2	5,287	-0.04%
2018/06/06	9	36.94	24	37.20	37.40	-15	5,346	-0.28%
2018/06/05	1.5	36.47	0	0.00	36.45	1.5	5,277	0.03%
2018/06/04	6	36.57	0	0.00	36.50	6	5,114	0.12%
2018/06/01	11	36.51	0	0.00	36.50	11	5,132	0.21%
2018/05/31	7	36.26	0	0.00	36.70	7	5,159	0.14%
2018/05/30	2	36.10	0	0.00	36.10	2	5,078	0.04%
2018/05/29	3	36.55	0	0.00	36.45	3	5,026	0.06%
2018/05/28	2	36.50	10	36.45	36.55	-8	5,095	-0.16%
2018/05/25	4	36.25	0	0.00	36.30	4	5,156	0.08%
2018/05/23	0	0.00	2	36.35	36.40	-2	5,150	-0.04%
2018/05/22	3	36.50	5	36.48	36.35	-2	5,135	-0.04%
2018/05/21	25	36.81	0	0.00	36.70	25	5,187	0.48%
2018/05/18	8	36.52	0	0.00	36.30	8	5,175	0.15%
2018/05/11	1	37.50	6	37.50	37.60	-5	5,081	-0.10%
2018/05/10	11	37.30	0	0.00	37.25	11	5,115	0.22%
2018/05/08	0	0.00	2	37.35	37.05	-2	5,187	-0.04%
2018/05/07	2	37.30	0	0.00	36.90	2	5,238	0.04%
2018/05/02	6	37.35	0	0.00	37.65	6	5,394	0.11%
2018/04/30	0	0.00	2	37.00	37.15	-2	5,451	-0.04%
2018/04/27	6	36.54	10	36.40	36.70	-4	5,523	-0.07%
2018/04/26	0	0.00	12	37.06	37.20	-12	5,596	-0.21%
2018/04/25	5	36.24	2	36.50	36.50	3	5,540	0.05%
2018/04/24	5	36.66	0	0.00	36.50	5	5,568	0.09%
2018/04/23	10	36.67	0	0.00	36.60	10	5,576	0.18%
2018/04/20	0	0.00	2	37.00	37.00	-2	5,556	-0.04%
2018/04/18	7.1	37.17	0	0.00	37.10	7.1	5,386	0.13%
2018/04/17	5	38.00	0	0.00	38.15	5	5,241	0.10%
2018/04/13	0	0.00	1	39.05	39.00	-1	5,062	-0.02%
2018/04/11	0.3	38.30	22	38.25	38.45	-21.7	4,997	-0.43%
2018/04/10	0	0.00	7	38.28	38.10	-7	4,979	-0.14%
2018/04/09	0	0.00	0.1	38.35	38.35	-0.1	4,814	0.00%
2018/04/03	0	0.00	5	38.50	38.65	-5	4,790	-0.10%
2018/04/02	0	0.00	2	38.95	38.85	-2	4,814	-0.04%
2018/03/31	5	39.32	8	39.36	39.40	-3	4,828	-0.06%
2018/03/30	1	38.85	0	0.00	39.00	1	4,794	0.02%
2018/03/29	2	38.80	3	38.72	38.70	-1	4,773	-0.02%
2018/03/28	0	0.00	1	38.50	38.50	-1	4,730	-0.02%
2018/03/23	0	0.00	0.1	37.95	37.95	-0.1	4,797	0.00%
2018/03/22	0	0.00	6	38.01	38.10	-6	4,836	-0.12%
2018/03/20	0	0.00	6	37.89	38.05	-6	4,893	-0.12%
2018/03/19	4	38.09	0	0.00	38.05	4	4,907	0.08%
2018/03/16	0	0.00	4	37.45	38.40	-4	4,853	-0.08%
2018/03/15	2	37.00	0	0.00	36.85	2	4,702	0.04%
2018/03/13	7	37.40	6	37.40	37.45	1	4,675	0.02%
2018/03/12	0	0.00	3	37.13	37.00	-3	4,645	-0.06%
2018/03/09	2	36.80	0	0.00	36.80	2	4,596	0.04%
2018/03/08	10	36.47	0	0.00	36.35	10	4,601	0.22%
2018/03/05	4	36.63	0	0.00	36.75	4	4,673	0.09%
2018/03/02	5	36.75	0	0.00	36.80	5	4,679	0.11%
2018/03/01	0	0.00	1	37.25	37.15	-1	4,619	-0.02%
2018/02/27	0	0.00	1	37.10	36.75	-1	4,546	-0.02%
2018/02/26	2	37.20	0	0.00	37.00	2	4,495	0.04%
2018/02/22	2	36.80	0	0.00	37.00	2	4,496	0.04%
2018/02/21	2	37.15	11	36.99	37.20	-9	4,479	-0.20%
2018/02/12	0	0.00	6	37.17	36.80	-6	4,417	-0.14%
2018/02/08	1	36.85	2	37.20	37.20	-1	4,405	-0.02%
2018/02/07	2	36.65	1	36.80	37.10	1	4,515	0.02%
2018/02/06	8	36.53	5	36.72	36.60	3	4,413	0.07%
2018/02/05	2	38.10	1	38.10	38.05	1	4,315	0.02%
2018/02/02	1	38.70	0	0.00	38.65	1	4,267	0.02%
2018/01/31	1	38.60	5	38.70	39.20	-4	4,213	-0.09%
2018/01/30	1	39.10	0	0.00	38.85	1	4,162	0.02%
2018/01/29	0	0.00	2	39.70	39.40	-2	4,161	-0.05%
2018/01/25	2	39.60	1	39.55	39.65	1	4,068	0.02%
2018/01/22	2	38.90	2	38.93	38.95	0	3,841	0.00%
2018/01/18	1	38.75	2	38.90	38.90	-1	3,764	-0.03%
2018/01/17	7	38.69	3	38.87	39.00	4	3,737	0.11%
2018/01/16	0	0.00	4	38.43	38.65	-4	3,710	-0.11%
2018/01/15	4	38.10	0	0.00	38.15	4	3,691	0.11%
2018/01/12	2.1	38.06	0	0.00	38.20	2.1	3,755	0.06%
2018/01/11	2.1	38.00	0	0.00	38.25	2.1	3,757	0.06%
2018/01/10	0	0.00	4	38.35	38.40	-4	3,765	-0.11%
2018/01/08	2	38.00	0	0.00	38.30	2	3,779	0.05%
2018/01/05	5	37.96	9.1	37.95	38.10	-4.1	3,745	-0.11%
2018/01/04	4.1	37.88	0	0.00	37.95	4.1	3,749	0.11%
2018/01/03	0	0.00	5	38.21	38.20	-5	3,806	-0.13%
2018/01/02	6.8	38.21	0	0.00	38.20	6.8	3,800	0.18%