仁寶 (2324)-群益金鼎-建成券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.50
漲跌
▼0.20
漲幅
-0.56%
成交量
18,394張
產業
上市電腦週邊類股
1820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

仁寶 (2324)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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
2024/06/12	16	35.45	11	35.51	35.50	5	30,293	0.02%
2024/06/11	3	35.57	6	35.65	35.70	-3	30,359	-0.01%
2024/06/07	8	36.11	0	0.00	36.10	8	30,372	0.03%
2024/06/06	17	36.31	1	36.35	36.35	16	30,722	0.05%
2024/06/05	6	36.51	17	36.38	36.30	-11	30,748	-0.04%
2024/06/04	19	36.86	2	36.78	36.90	17	30,745	0.06%
2024/06/03	9	37.57	12	37.71	37.50	-3	30,451	-0.01%
2024/05/31	3.1	37.17	4	37.08	37.05	-0.9	30,470	0.00%
2024/05/30	7.5	37.47	1	37.15	37.15	6.5	30,247	0.02%
2024/05/29	23.5	38.20	0	0.00	38.10	23.5	33,697	0.07%
2024/05/28	17	38.63	2	38.80	38.60	15	33,602	0.04%
2024/05/27	18	39.07	15	39.13	39.30	3	33,649	0.01%
2024/05/24	24	38.54	34	38.46	38.50	-10	33,871	-0.03%
2024/05/23	67.1	38.68	22	39.32	38.15	45.1	33,266	0.14%
2024/05/22	35	39.61	96	39.35	40.30	-61	32,107	-0.19%
2024/05/21	27	36.35	3	36.50	36.75	24	29,821	0.08%
2024/05/20	3	36.77	13	36.80	36.75	-10	29,697	-0.03%
2024/05/17	4	36.98	3	37.17	37.10	1	29,730	0.00%
2024/05/16	12	37.38	19	37.57	37.45	-7	29,809	-0.02%
2024/05/15	46	37.49	39	37.41	36.55	7	30,121	0.02%
2024/05/14	28	37.47	74	37.99	37.35	-46	30,051	-0.15%
2024/05/13	0	0.00	7	36.37	36.50	-7	28,937	-0.02%
2024/05/09	19	35.76	5.2	35.97	36.25	13.8	29,187	0.05%
2024/05/08	16	35.75	15	35.97	36.00	1	29,033	0.00%
2024/05/07	28	35.13	9	35.38	35.60	19	29,106	0.07%
2024/05/06	13	35.59	3	35.67	35.60	10	29,050	0.03%
2024/05/03	3	35.23	0	0.00	35.10	3	29,716	0.01%
2024/05/02	13.1	35.00	1	35.10	35.05	12.1	30,087	0.04%
2024/04/30	16.1	35.86	1	36.00	35.80	15.1	30,122	0.05%
2024/04/29	0.1	36.37	0	0.00	36.35	0.1	30,559	0.00%
2024/04/26	0	0.00	27	36.05	36.00	-27	31,554	-0.09%
2024/04/25	11	34.96	0	0.00	35.50	11	32,093	0.03%
2024/04/24	21	35.03	2	35.20	35.50	19	32,671	0.06%
2024/04/23	0.1	34.70	23	34.68	34.50	-22.9	32,739	-0.07%
2024/04/22	56	34.83	10	34.95	34.20	46	32,862	0.14%
2024/04/19	19	34.85	0	0.00	35.30	19	32,811	0.06%
2024/04/18	0	0.00	20	36.20	36.05	-20	32,823	-0.06%
2024/04/17	1	35.25	0	0.00	35.60	1	33,090	0.00%
2024/04/16	4.2	35.35	66	35.97	35.30	-61.8	33,636	-0.18%
2024/04/15	3	36.33	0	0.00	36.30	3	34,543	0.01%
2024/04/12	24	36.45	10	36.66	36.40	14	35,140	0.04%
2024/04/11	1	36.50	1	36.65	36.85	0	35,475	0.00%
2024/04/10	0	0.00	63	37.07	36.60	-63	36,142	-0.17%
2024/04/09	0	0.00	5	36.48	36.45	-5	36,798	-0.01%
2024/04/08	46	36.06	2	36.10	35.95	44	37,651	0.12%
2024/04/03	7	36.62	6	36.93	36.55	1	38,743	0.00%
2024/04/02	8	36.68	8	36.79	36.85	0	40,335	0.00%
2024/04/01	2	36.70	18	36.48	36.55	-16	42,947	-0.04%
2024/03/29	66	36.10	13	36.07	36.20	53	45,500	0.12%
2024/03/28	1	38.15	0	0.00	38.30	1	46,371	0.00%
2024/03/26	10	38.05	1	38.50	37.90	9	49,405	0.02%
2024/03/25	3	38.85	0	0.00	38.55	3	53,777	0.01%
2024/03/22	22	38.50	77.3	38.81	38.65	-55.3	54,284	-0.10%
2024/03/21	8	38.20	51	38.50	38.40	-43	54,988	-0.08%
2024/03/20	2	38.10	30	38.22	37.90	-28	54,984	-0.05%
2024/03/19	1	37.35	4	37.35	37.20	-3	55,002	-0.01%
2024/03/15	0.1	37.00	8	36.78	37.00	-8	55,491	-0.01%
2024/03/14	2	36.50	2	36.70	36.65	0	55,260	0.00%
2024/03/13	4	37.06	4.5	37.05	36.70	-0.5	55,030	0.00%
2024/03/12	6	36.37	15.2	36.70	37.20	-9.2	54,872	-0.02%
2024/03/11	1	36.75	4	36.80	36.90	-3	54,603	-0.01%
2024/03/08	3	36.70	55	36.72	36.65	-52	54,474	-0.10%
2024/03/07	47	36.80	4	36.40	36.55	43	54,118	0.08%
2024/03/06	11	37.53	3	37.80	37.55	8	53,599	0.01%
2024/03/05	22	37.80	15	37.71	37.80	7	53,461	0.01%
2024/03/04	120	39.12	52	39.43	38.00	68	52,965	0.13%	大買/
2024/03/01	28	36.64	23	36.68	36.70	5	49,312	0.01%
2024/02/29	32	35.90	31	36.14	36.50	1	49,162	0.00%
2024/02/27	4.4	36.80	17	37.56	36.50	-12.6	48,643	-0.03%
2024/02/26	2	36.00	1	36.20	36.00	1	47,815	0.00%
2024/02/23	8.1	36.29	14	36.59	36.20	-5.9	47,759	-0.01%
2024/02/22	1	37.00	2	37.00	36.75	-1	47,852	0.00%
2024/02/21	4.2	36.65	1	36.65	36.75	3.2	47,736	0.01%
2024/02/20	15.1	36.59	13	36.72	36.80	2.1	47,744	0.00%
2024/02/19	1.3	36.23	23.5	36.64	36.90	-22.2	47,640	-0.05%
2024/02/16	15.4	36.85	34.1	36.84	36.85	-18.8	47,432	-0.04%
2024/02/15	2	35.75	0	0.00	35.80	2	46,988	0.00%
2024/02/05	29.3	36.00	1.1	36.20	35.90	28.2	46,768	0.06%
2024/02/02	18.1	36.02	12.1	35.77	35.80	6	46,629	0.01%
2024/02/01	13.1	35.93	14.1	36.18	36.40	-1	46,487	0.00%
2024/01/31	1	35.90	3.3	35.95	35.85	-2.3	46,345	0.00%
2024/01/30	18	36.37	13	36.05	36.00	5	46,228	0.01%
2024/01/29	0	0.00	14.5	36.21	36.35	-14.5	46,094	-0.03%
2024/01/26	42.1	35.84	25	36.02	35.50	17.1	45,936	0.04%
2024/01/25	5	37.42	28	37.02	37.20	-23	45,153	-0.05%
2024/01/24	16	37.07	2.1	36.86	36.85	14	44,784	0.03%
2024/01/23	6	37.29	6.1	37.56	37.55	-0.1	44,688	0.00%
2024/01/22	55.5	37.35	35.8	37.48	37.60	19.7	44,242	0.04%
2024/01/19	6.3	35.21	21	36.00	36.30	-14.7	43,240	-0.03%
2024/01/18	92	35.48	85	34.90	34.80	7	42,754	0.02%
2024/01/17	18	34.54	1	34.95	34.55	17	42,118	0.04%
2024/01/16	13	35.07	2	35.50	35.00	11	41,998	0.03%
2024/01/15	2	36.00	6	36.22	35.55	-4	41,748	-0.01%
2024/01/12	4.1	35.51	3	35.52	35.60	1.1	41,713	0.00%
2024/01/11	6	35.95	7	36.00	36.10	-1	41,571	0.00%
2024/01/10	13	36.16	6	36.27	35.85	7	41,583	0.02%
2024/01/09	31.2	37.81	21	37.09	36.95	10.2	41,042	0.02%
2024/01/08	3	37.63	20	37.98	37.75	-17	40,032	-0.04%
2024/01/05	5.2	36.97	10	37.17	36.95	-4.8	39,758	-0.01%
2024/01/04	19.1	37.43	67	37.41	37.30	-48	39,379	-0.12%
2024/01/03	39.1	38.60	20	38.41	38.10	19.1	38,862	0.05%
2024/01/02	53	39.08	15.1	39.43	39.55	37.9	38,130	0.10%
2023/12/29	24.1	39.36	36.5	39.98	39.85	-12.4	37,329	-0.03%
2023/12/28	39.1	39.18	94	39.59	38.95	-55	36,084	-0.15%
2023/12/27	113	39.94	81.8	39.96	40.20	31.2	34,511	0.09%	大買/
2023/12/26	48.1	38.48	85.2	38.38	39.05	-37.2	31,846	-0.12%
2023/12/25	20.4	37.32	39.3	36.94	37.10	-18.9	29,191	-0.06%
2023/12/22	33.1	36.14	35.1	36.06	36.10	-2	27,245	-0.01%
2023/12/21	80.1	36.77	70	36.99	36.70	10.1	26,262	0.04%
2023/12/20	5.8	36.79	62.3	37.04	37.40	-56.5	23,885	-0.24%
2023/12/19	38.6	34.05	17	33.98	34.00	21.6	19,249	0.11%
2023/12/18	3	35.08	35.2	34.86	34.60	-32.2	18,792	-0.17%
2023/12/15	15.2	33.00	1	33.25	33.05	14.2	17,746	0.08%
2023/12/14	25.2	33.85	23.3	33.57	33.65	1.9	17,422	0.01%
2023/12/13	17.2	32.57	57.6	33.44	33.75	-40.5	16,926	-0.24%
2023/12/12	3	32.15	1	32.35	32.00	2	16,677	0.01%
2023/12/11	0	0.00	21.1	32.04	32.20	-21.1	16,723	-0.13%
2023/12/08	0.1	31.20	5	31.20	31.20	-4.9	16,423	-0.03%
2023/12/07	8.1	31.05	0	0.00	30.95	8.1	16,698	0.05%
2023/12/06	3.3	31.25	5.3	30.96	31.25	-2	16,978	-0.01%
2023/12/05	0.2	30.40	9	30.50	30.40	-8.9	16,872	-0.05%
2023/12/04	2.1	30.60	3.1	30.64	30.60	-1	17,041	-0.01%
2023/12/01	24	30.44	0	0.00	30.35	24	17,274	0.14%
2023/11/30	2.1	30.55	2.7	30.68	30.90	-0.6	17,485	0.00%
2023/11/29	2.2	30.76	2.5	30.88	30.75	-0.3	17,308	0.00%
2023/11/28	2.3	30.66	2	30.65	30.65	0.3	17,447	0.00%
2023/11/27	3	30.46	10.5	30.85	30.35	-7.5	18,073	-0.04%
2023/11/24	15.2	30.41	0	0.00	30.25	15.2	18,300	0.08%
2023/11/22	18.2	30.76	0	0.00	30.80	18.2	19,074	0.10%
2023/11/21	1.2	30.99	2.1	31.20	31.20	-0.9	19,818	0.00%
2023/11/20	0.1	30.65	14.2	30.72	30.75	-14.1	20,759	-0.07%
2023/11/17	1.2	30.21	7	30.27	30.35	-5.8	21,344	-0.03%
2023/11/16	18	30.03	1	30.30	30.00	17	22,307	0.08%
2023/11/15	2	30.08	0	0.00	30.25	2	23,218	0.01%
2023/11/14	0	0.00	0.1	30.20	30.25	-0.1	24,883	0.00%
2023/11/13	0.1	30.10	0	0.00	30.10	0.1	27,522	0.00%
2023/11/10	0.1	29.80	10	29.79	29.75	-9.9	29,703	-0.03%
2023/11/09	15.2	29.68	26.1	29.61	29.60	-10.9	33,727	-0.03%
2023/11/08	13.2	29.82	13	29.98	29.95	0.2	35,377	0.00%
2023/11/07	2	29.33	1	29.35	29.40	1	35,719	0.00%
2023/11/06	0	0.00	1	29.40	29.80	-1	36,046	0.00%
2023/11/03	1	28.90	1.2	29.11	28.95	-0.2	36,127	0.00%
2023/11/02	1.2	29.10	2.3	29.18	29.10	-1.1	36,526	0.00%
2023/11/01	2.3	28.68	5	28.60	28.70	-2.7	36,874	-0.01%
2023/10/31	4	28.38	9	28.69	28.05	-5	37,021	-0.01%
2023/10/30	1	28.80	0.2	29.20	28.80	0.8	37,252	0.00%
2023/10/27	1.2	29.19	1.2	29.18	29.05	0	37,367	0.00%
2023/10/26	4.4	29.16	6	29.19	29.05	-1.7	37,935	0.00%
2023/10/25	9	29.26	0.3	29.53	29.05	8.8	38,055	0.02%
2023/10/24	0.4	29.40	34	29.33	29.45	-33.7	38,267	-0.09%
2023/10/23	7.7	28.50	0	0.00	28.45	7.7	38,367	0.02%
2023/10/20	1	28.85	0.1	28.95	28.80	0.9	39,091	0.00%
2023/10/19	0.2	29.13	3	29.18	29.25	-2.8	39,612	-0.01%
2023/10/18	11	28.86	3	28.88	28.95	8	40,159	0.02%
2023/10/17	0	29.50	3	29.48	29.35	-3	40,677	-0.01%
2023/10/16	14	29.58	5	29.93	29.50	9	43,130	0.02%
2023/10/13	15	30.04	1	30.30	30.20	14	46,846	0.03%
2023/10/12	73	30.63	70	30.76	30.80	3	48,229	0.01%
2023/10/11	2.1	30.85	14	30.90	30.80	-11.9	48,798	-0.02%
2023/10/06	13	30.60	3	30.52	30.50	10	50,264	0.02%
2023/10/05	1.2	30.58	11	30.85	30.85	-9.9	50,285	-0.02%
2023/10/04	1.3	30.52	0	0.00	30.50	1.3	50,368	0.00%
2023/10/03	6	30.93	5	31.13	30.90	1	50,569	0.00%
2023/10/02	6	30.89	0	0.00	30.90	6	50,758	0.01%
2023/09/28	2	30.78	1	30.70	30.70	1	50,653	0.00%
2023/09/27	11.2	30.91	1	30.85	31.00	10.2	50,576	0.02%
2023/09/26	0.1	30.70	4	30.75	30.70	-3.9	50,905	-0.01%
2023/09/25	2	30.55	0	0.00	30.60	2	51,029	0.00%
2023/09/22	6	30.72	41.3	30.62	30.85	-35.3	51,327	-0.07%
2023/09/21	10.2	30.40	2	30.48	30.55	8.2	51,904	0.02%
2023/09/20	11	30.74	0	0.00	30.55	11	51,754	0.02%
2023/09/19	4	31.19	0	0.00	30.95	4	51,653	0.01%
2023/09/18	37	31.09	1	31.10	31.05	36	51,861	0.07%
2023/09/15	10.1	31.55	10	31.90	31.80	0.1	52,131	0.00%
2023/09/14	1.1	31.81	4	31.91	31.85	-2.9	52,095	-0.01%
2023/09/13	3	31.35	21	31.35	31.40	-18	52,884	-0.03%
2023/09/12	21.1	31.21	7	31.28	31.35	14.1	54,129	0.03%
2023/09/11	7	30.77	6	30.78	30.80	1	54,301	0.00%
2023/09/08	2	31.75	80	31.80	31.75	-78	54,225	-0.14%
2023/09/07	4.1	31.64	1	31.40	31.40	3.1	54,489	0.01%
2023/09/05	50	31.84	51	32.05	32.00	-1	54,492	0.00%
2023/09/04	17.3	31.65	1	31.50	31.85	16.3	54,597	0.03%
2023/09/01	0	0.00	2	31.75	31.80	-2	54,596	0.00%
2023/08/31	51	31.87	1	31.90	31.90	50	54,525	0.09%
2023/08/30	18	32.83	1	33.60	32.90	17	54,063	0.03%
2023/08/29	29.1	33.48	7	33.26	33.35	22.1	54,588	0.04%
2023/08/28	0.1	32.65	1	32.70	33.00	-1	54,608	0.00%
2023/08/25	11.1	32.92	16	32.82	33.15	-4.9	55,001	-0.01%
2023/08/24	42	34.21	10	34.01	33.95	32	54,612	0.06%
2023/08/23	16	34.34	2	34.50	34.40	14	54,144	0.03%
2023/08/22	121	35.46	41.1	35.76	34.75	79.9	54,201	0.15%	大買/
2023/08/21	14	35.11	7	35.28	34.65	7	53,634	0.01%
2023/08/18	90	35.56	43	35.99	34.75	47	53,128	0.09%
2023/08/17	55	36.99	48.2	37.07	37.00	6.9	51,737	0.01%
2023/08/16	78.2	35.21	75	34.93	35.95	3.2	49,308	0.01%
2023/08/15	44	35.13	55.2	35.40	35.80	-11.2	47,305	-0.02%
2023/08/14	26.2	32.49	50.2	32.91	32.75	-24.1	43,592	-0.06%
2023/08/11	11	30.74	15	30.73	30.75	-4	42,224	-0.01%
2023/08/10	5	30.08	0	0.00	30.00	5	42,016	0.01%
2023/08/09	0	0.00	1	31.55	31.55	-1	41,821	0.00%
2023/08/08	8	31.33	18	31.27	31.40	-10	41,932	-0.02%
2023/08/07	2.1	30.69	2	30.95	30.95	0.1	41,845	0.00%
2023/08/02	12	29.93	2	29.93	29.45	10	41,937	0.02%
2023/08/01	3	30.17	12	30.33	30.30	-9	41,504	-0.02%
2023/07/31	12	30.94	7	30.33	30.45	5	41,356	0.01%
2023/07/28	0	0.00	5	30.85	31.30	-5	40,709	-0.01%
2023/07/27	7	31.02	28	31.28	30.95	-21	40,510	-0.05%
2023/07/26	12	31.42	8	31.44	31.65	4	40,367	0.01%
2023/07/25	4	32.36	8.1	32.16	31.80	-4	40,130	-0.01%
2023/07/24	22	31.60	33.1	31.61	31.65	-11.1	39,360	-0.03%
2023/07/21	3	30.90	15	31.02	31.05	-12	38,783	-0.03%
2023/07/20	27.1	30.57	17.5	30.82	30.45	9.6	38,203	0.03%
2023/07/19	41.6	31.97	23.1	32.15	31.10	18.5	37,560	0.05%
2023/07/18	49.5	35.89	26.2	35.35	34.45	23.3	35,272	0.07%
2023/07/17	20.1	32.51	12	33.33	33.55	8.1	31,798	0.03%
2023/07/14	15	30.19	10	30.49	30.50	5	30,673	0.02%
2023/07/13	26	31.43	23.5	31.49	30.55	2.5	30,077	0.01%
2023/07/12	2	29.25	3	29.45	29.55	-1	28,557	0.00%
2023/07/11	1.3	28.93	1	28.90	28.95	0.3	28,473	0.00%
2023/07/10	33	28.81	22	28.47	28.70	11	28,477	0.04%
2023/07/07	6	29.01	2	29.35	29.20	4	28,339	0.01%
2023/07/06	0	0.00	24	29.78	29.80	-24	28,080	-0.09%
2023/07/04	10	30.45	2	30.18	30.25	8	28,041	0.03%
2023/07/03	1	29.65	1	29.65	29.70	0	27,839	0.00%
2023/06/30	2	29.00	3	29.03	29.25	-1	27,788	0.00%
2023/06/29	25	30.00	2	29.38	29.50	23	27,774	0.08%
2023/06/28	0	0.00	2	29.05	29.05	-2	27,222	-0.01%
2023/06/27	20	28.80	0	0.00	28.75	20	27,184	0.07%
2023/06/26	0	0.00	10.1	29.10	29.10	-10.1	27,173	-0.04%
2023/06/21	6.1	29.20	4.4	29.21	29.35	1.7	27,009	0.01%
2023/06/20	2.4	28.69	18	28.44	28.90	-15.6	26,804	-0.06%
2023/06/19	19	28.13	2	28.40	28.55	17	26,509	0.06%
2023/06/16	1.5	30.22	14	29.85	29.90	-12.5	25,537	-0.05%
2023/06/15	1	28.60	1	28.65	28.70	0	24,314	0.00%
2023/06/14	3	28.72	6	28.62	28.55	-3	24,163	-0.01%
2023/06/13	2.1	28.85	5.6	28.87	29.00	-3.5	24,213	-0.01%
2023/06/12	1	28.35	0	0.00	28.50	1	23,926	0.00%
2023/06/07	2.3	28.31	5	28.33	28.45	-2.7	23,649	-0.01%
2023/06/05	11	28.43	2	28.25	28.25	9	23,204	0.04%
2023/06/02	0.3	28.35	11.8	28.42	28.40	-11.5	22,916	-0.05%
2023/06/01	2.3	27.15	1.1	27.21	27.30	1.2	22,195	0.01%
2023/05/31	0.1	27.35	2.3	27.52	27.85	-2.2	21,705	-0.01%
2023/05/30	2.6	27.49	0	0.00	27.55	2.6	20,963	0.01%
2023/05/29	4.2	28.04	5.1	28.30	28.15	-0.9	20,625	0.00%
2023/05/26	0.1	27.35	7.9	27.48	27.55	-7.8	19,923	-0.04%
2023/05/25	2.2	27.00	21	27.03	27.35	-18.9	19,340	-0.10%
2023/05/24	2	26.50	1	26.65	27.00	1	18,896	0.01%
2023/05/23	2	26.20	0	0.00	26.45	2	18,417	0.01%
2023/05/22	1	26.85	2	26.80	26.70	-1	18,037	-0.01%
2023/05/19	0	0.00	1	26.40	26.40	-1	17,650	-0.01%
2023/05/16	0	0.00	5	25.95	26.00	-5	16,926	-0.03%
2023/05/15	0	0.00	9	25.91	25.90	-9	16,867	-0.05%
2023/05/12	1	25.65	16	25.74	25.85	-15	16,744	-0.09%
2023/05/11	1	25.65	16	25.74	25.85	-15	16,429	-0.09%
2023/05/10	1	25.60	0	0.00	25.60	1	16,053	0.01%
2023/05/09	1	25.10	10.2	25.35	25.35	-9.2	15,868	-0.06%
2023/05/08	0.2	24.45	1	24.50	24.60	-0.9	15,673	-0.01%
2023/05/04	1	24.15	2	24.20	24.15	-1	15,642	-0.01%
2023/05/03	1	24.40	0	0.00	24.40	1	15,683	0.01%
2023/05/02	0	0.00	1	24.25	24.30	-1	15,828	-0.01%
2023/04/27	1	23.80	0	0.00	23.75	1	15,757	0.01%
2023/04/25	1	23.65	1	23.70	23.70	0	15,642	0.00%
2023/04/24	1	23.90	0	0.00	23.95	1	15,494	0.01%
2023/04/20	7	24.25	8	24.20	24.15	-1	14,956	-0.01%
2023/04/19	8	25.67	7.2	25.62	25.65	0.9	14,496	0.01%
2023/04/18	2	25.15	1	25.15	25.15	1	13,798	0.01%
2023/04/17	1	25.10	0	0.00	25.15	1	13,663	0.01%
2023/04/13	2.2	25.56	1	25.70	25.55	1.2	13,242	0.01%
2023/04/12	5.1	25.80	2.7	25.70	25.75	2.4	13,085	0.02%
2023/04/11	0.2	25.65	0	0.00	25.75	0.2	12,964	0.00%
2023/04/10	0	0.00	22	25.70	25.65	-22	12,817	-0.17%
2023/04/07	2	25.50	4	25.55	25.65	-2	12,730	-0.02%
2023/04/06	1	25.33	5	25.30	25.45	-4	12,503	-0.03%
2023/03/31	1	25.45	0	0.00	25.25	1	12,322	0.01%
2023/03/30	0	0.00	26	25.15	25.25	-26	12,469	-0.21%
2023/03/23	0	0.00	20	24.85	24.85	-20	13,642	-0.15%
2023/03/21	0	0.00	10	24.20	24.30	-10	13,442	-0.07%
2023/03/15	0	0.00	0.1	24.40	24.25	-0.1	12,778	0.00%
2023/03/14	0.1	24.35	0	0.00	24.35	0.1	12,691	0.00%
2023/03/10	1	24.50	0.2	24.65	24.65	0.8	12,437	0.01%
2023/03/09	0.2	24.70	23	24.71	24.75	-22.9	12,385	-0.18%
2023/03/08	6	24.73	20	24.80	24.80	-14	12,562	-0.11%
2023/03/07	1	24.75	0	0.00	24.85	1	12,695	0.01%
2023/03/06	2	24.80	10.2	24.80	24.85	-8.2	12,786	-0.06%
2023/03/03	0	0.00	5.1	24.35	24.40	-5.1	12,706	-0.04%
2023/03/02	0.3	24.28	0	0.00	24.25	0.3	12,801	0.00%
2023/03/01	0	0.00	0.9	24.24	24.25	-0.9	12,786	-0.01%
2023/02/24	0.7	24.08	2.2	24.30	24.15	-1.5	12,860	-0.01%
2023/02/23	4.4	24.14	4	24.05	24.15	0.4	12,846	0.00%
2023/02/22	0	0.00	1	23.70	23.70	-1	12,771	-0.01%
2023/02/21	0	0.00	0.4	23.65	23.65	-0.4	12,798	0.00%
2023/02/17	3	23.55	0	0.00	23.55	3	13,002	0.02%
2023/02/15	1	23.50	0	0.00	23.50	1	13,040	0.01%
2023/02/14	1	23.50	0	0.00	23.50	1	12,968	0.01%
2023/02/13	0.4	23.60	3	23.50	23.70	-2.6	12,924	-0.02%
2023/02/07	2	23.48	1	23.50	23.60	1	12,873	0.01%
2023/02/06	0	0.00	1	23.35	23.40	-1	12,765	-0.01%
2023/02/03	0	0.00	0.1	23.10	22.95	-0.1	12,554	0.00%
2023/02/02	0	0.00	2	23.03	23.05	-2	12,592	-0.02%
2023/02/01	0	0.00	5.9	22.86	22.80	-5.9	12,490	-0.05%
2023/01/31	11	22.81	0	0.00	22.60	11	12,547	0.09%
2023/01/30	2	22.88	4	23.06	23.20	-2	12,313	-0.02%
2023/01/17	0.2	22.80	0	0.00	22.85	0.2	12,125	0.00%
2023/01/16	1	22.70	3	22.78	22.75	-2	12,192	-0.02%
2023/01/13	2	22.70	1	22.90	22.70	1	12,389	0.01%
2023/01/12	1	22.80	0	0.00	22.70	1	12,602	0.01%
2023/01/11	2	22.98	1	23.00	22.90	1	12,773	0.01%
2023/01/10	1	23.10	0	0.00	23.25	1	12,964	0.01%
2023/01/09	1.2	23.24	10.1	23.27	23.30	-8.9	13,108	-0.07%
2023/01/06	0.1	23.00	0	0.00	23.05	0.1	13,176	0.00%
2023/01/05	0	0.00	0.1	23.00	23.00	-0.1	13,362	0.00%
2023/01/04	2.1	23.08	15	23.08	23.05	-12.9	13,407	-0.10%
2022/12/30	0	0.00	2.3	23.09	23.05	-2.3	13,484	-0.02%
2022/12/29	1.3	22.78	1	22.90	23.05	0.3	13,441	0.00%
2022/12/28	0	0.00	5.1	22.95	22.95	-5.1	13,509	-0.04%
2022/12/27	0.1	22.90	0.4	22.95	23.00	-0.3	13,663	0.00%
2022/12/23	0.2	22.85	2	22.85	22.95	-1.8	13,967	-0.01%
2022/12/22	2.1	22.80	4	22.80	22.85	-1.9	14,309	-0.01%
2022/12/21	1.1	22.51	1	22.70	22.85	0.1	14,272	0.00%
2022/12/20	4	22.51	4	22.73	22.70	0	14,104	0.00%
2022/12/19	4	22.44	2.4	22.56	22.85	1.6	13,870	0.01%
2022/12/16	3.3	21.93	5	22.22	22.85	-1.7	13,275	-0.01%
2022/12/15	3	21.85	0.2	21.90	21.90	2.8	13,197	0.02%
2022/12/14	0.3	21.92	6	21.92	22.00	-5.7	13,622	-0.04%
2022/12/13	3	21.75	0	0.00	21.70	3	13,995	0.02%
2022/12/12	1	21.60	2.3	21.91	21.95	-1.3	14,126	-0.01%
2022/12/09	5	21.70	1	21.90	21.95	4	14,698	0.03%
2022/12/08	6.1	21.59	0	0.00	21.65	6.1	14,836	0.04%
2022/12/07	5.2	21.53	4	21.64	21.65	1.2	14,967	0.01%
2022/12/06	1.3	21.62	0	0.00	21.70	1.3	14,916	0.01%
2022/12/05	0	0.00	6	21.80	21.85	-6	14,939	-0.04%
2022/12/01	1	21.55	0	0.00	21.55	1	14,917	0.01%
2022/11/30	0	0.00	2	21.63	21.65	-2	14,812	-0.01%
2022/11/29	10	21.45	3	21.57	21.50	7	14,615	0.05%
2022/11/28	2	21.35	2	21.75	21.75	0	14,614	0.00%
2022/11/25	5	21.43	3	21.53	21.60	2	14,694	0.01%
2022/11/24	2	21.25	4	21.58	21.85	-2	14,705	-0.01%
2022/11/23	2	21.05	3	21.00	21.05	-1	14,700	-0.01%
2022/11/22	1	20.70	0	0.00	20.90	1	14,772	0.01%
2022/11/21	5.3	21.16	0	0.00	21.10	5.3	14,560	0.04%
2022/11/18	0	0.00	1	21.65	21.65	-1	14,424	-0.01%
2022/11/17	2.1	21.46	1	21.65	21.60	1.1	14,440	0.01%
2022/11/16	0	0.00	1.2	21.85	21.70	-1.2	14,421	-0.01%
2022/11/14	1	21.80	1	21.80	22.00	0	14,450	0.00%
2022/11/10	0	0.00	1	21.80	21.75	-1	14,210	-0.01%
2022/11/09	0.2	21.60	11	21.74	21.80	-10.8	14,301	-0.08%
2022/11/08	12.2	21.42	1	21.45	21.45	11.2	14,680	0.08%
2022/11/04	1.8	21.01	2	21.13	21.30	-0.2	14,700	0.00%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/11/02	0	0.00	1.1	21.10	21.15	-1.1	14,700	-0.01%
2022/10/31	0.1	21.05	0	0.00	21.10	0.1	14,710	0.00%
2022/10/27	0.1	20.70	3	20.70	20.60	-2.9	14,779	-0.02%
2022/10/26	5	20.60	0	0.00	20.55	5	14,771	0.03%
2022/10/25	0	0.00	1	20.75	20.75	-1	14,761	-0.01%
2022/10/24	1	20.90	0	0.00	20.75	1	14,776	0.01%
2022/10/21	0.1	21.05	0	0.00	20.85	0.1	14,742	0.00%
2022/10/20	0	0.00	5	21.10	21.05	-5	14,553	-0.03%
2022/10/18	2	21.10	2	21.25	21.15	0	14,133	0.00%
2022/10/17	0	0.00	1	21.35	21.25	-1	14,114	-0.01%
2022/10/14	12	21.46	0	0.00	21.40	12	14,140	0.08%
2022/10/13	1	21.65	8.1	21.61	21.70	-7.1	14,249	-0.05%
2022/10/12	1.1	21.41	1	21.65	21.50	0.1	14,308	0.00%
2022/10/11	2	21.55	2	21.60	21.35	0	14,472	0.00%
2022/10/07	1	21.65	0	0.00	21.60	1	14,351	0.01%
2022/10/06	2	21.73	0	0.00	21.70	2	14,403	0.01%
2022/10/05	2.2	21.79	2	21.85	21.70	0.2	14,545	0.00%
2022/10/04	6	21.71	5	21.84	21.70	1	14,551	0.01%
2022/09/30	2	21.60	0.2	21.80	21.70	1.8	14,324	0.01%
2022/09/29	3.2	21.76	2	22.10	21.75	1.2	14,197	0.01%
2022/09/27	0	0.00	1	21.75	21.80	-1	13,909	-0.01%
2022/09/26	0	0.00	1	22.00	21.90	-1	13,779	-0.01%
2022/09/22	0	0.00	2	22.28	22.05	-2	14,166	-0.01%
2022/09/21	2	22.33	0	0.00	22.25	2	13,819	0.01%
2022/09/20	6	22.49	0	0.00	22.70	6	13,482	0.04%
2022/09/19	0	0.00	3	22.57	22.60	-3	13,130	-0.02%
2022/09/16	4	22.49	5.2	22.64	22.50	-1.2	12,936	-0.01%
2022/09/15	6.2	22.81	5.1	22.83	22.80	1.1	12,394	0.01%
2022/09/14	8.1	22.62	0.2	22.70	22.55	7.9	12,235	0.06%
2022/09/13	0.2	23.00	6	23.13	23.15	-5.8	12,225	-0.05%
2022/09/12	5	22.98	0	0.00	23.00	5	12,357	0.04%
2022/09/08	1	22.92	2	22.93	23.00	-1	12,637	-0.01%
2022/09/07	2	22.48	1	22.60	22.45	1	12,564	0.01%
2022/09/06	1	22.65	3	22.68	22.75	-2	12,502	-0.02%
2022/09/05	2	22.58	1	22.65	22.55	1	12,499	0.01%
2022/09/02	1	22.55	0	0.00	22.40	1	12,609	0.01%
2022/09/01	1	22.65	6	22.75	22.65	-5	12,518	-0.04%
2022/08/31	1	22.65	0	0.00	22.75	1	12,353	0.01%
2022/08/30	3	22.65	3	22.85	22.70	0	12,297	0.00%
2022/08/29	2	22.68	1.2	22.87	22.65	0.8	12,292	0.01%
2022/08/26	2	23.00	0	0.00	23.00	2	12,167	0.02%
2022/08/25	0.2	23.10	3.3	23.12	23.15	-3.1	12,192	-0.03%
2022/08/23	3	22.92	0	0.00	22.90	3	12,858	0.02%
2022/08/22	0.1	23.05	2	23.10	23.15	-1.9	12,917	-0.01%
2022/08/19	0.3	22.88	0	0.00	22.90	0.3	12,878	0.00%
2022/08/18	0	0.00	6	22.68	22.75	-6	12,949	-0.05%
2022/08/17	3	22.52	0	0.00	22.60	3	13,083	0.02%
2022/08/16	1	22.40	5	22.57	22.50	-4	13,170	-0.03%
2022/08/15	14	22.54	3.1	22.38	22.45	11	13,258	0.08%
2022/08/12	5.1	23.02	2.4	23.14	23.05	2.7	12,964	0.02%
2022/08/11	0.4	23.13	26	23.17	23.25	-25.6	13,032	-0.20%
2022/08/10	2	22.93	2	23.15	23.00	0	13,266	0.00%
2022/08/09	0	0.00	8	23.09	23.10	-8	13,341	-0.06%
2022/08/08	2	22.98	1.1	23.10	23.10	0.9	13,627	0.01%
2022/08/05	3.1	22.95	5.2	23.15	22.95	-2.1	13,998	-0.02%
2022/08/03	1.2	23.03	3.1	23.00	23.10	-1.9	14,339	-0.01%
2022/08/02	0.1	22.95	27.3	22.94	22.95	-27.2	14,540	-0.19%
2022/08/01	0.2	23.05	2	23.08	23.10	-1.8	14,559	-0.01%
2022/07/29	5.1	22.84	0	0.00	22.80	5.1	14,703	0.03%
2022/07/28	0	0.00	6.1	22.95	23.05	-6.1	14,760	-0.04%
2022/07/27	0.1	22.90	10.1	22.95	22.95	-10	14,909	-0.07%
2022/07/26	1	22.55	1	22.75	22.60	0	14,942	0.00%
2022/07/22	1.1	22.50	3.2	22.53	22.70	-2.1	15,281	-0.01%
2022/07/21	1.2	22.00	3	22.27	22.40	-1.8	15,449	-0.01%
2022/07/20	5	22.02	8	22.12	22.10	-3	15,553	-0.02%
2022/07/19	3	21.70	1	21.95	21.95	2	15,823	0.01%
2022/07/18	16	21.88	4.4	22.01	21.90	11.6	16,960	0.07%
2022/07/15	3	21.88	0.6	21.90	21.85	2.4	17,240	0.01%
2022/07/14	4	22.01	0	0.00	22.00	4	17,639	0.02%
2022/07/13	0	0.00	1	22.20	22.25	-1	17,912	-0.01%
2022/07/12	2	21.78	1	21.90	21.85	1	18,063	0.01%
2022/07/08	14	21.79	0.1	22.00	21.90	13.9	18,279	0.08%
2022/07/07	0	0.00	1	21.75	21.65	-1	18,463	-0.01%
2022/07/06	0	0.00	1.4	21.51	21.40	-1.4	18,669	-0.01%
2022/07/05	19	22.17	0	0.00	22.15	19	18,745	0.10%
2022/07/04	0	22.30	0	0.00	22.30	0	18,905	0.00%
2022/07/01	5.3	22.42	6	22.44	22.40	-0.8	19,240	0.00%
2022/06/30	12.3	22.59	11	22.62	22.75	1.3	19,139	0.01%
2022/06/29	4.1	22.56	0	0.00	22.55	4.1	18,902	0.02%
2022/06/28	0	0.00	1	22.90	22.90	-1	18,949	-0.01%
2022/06/27	1	22.80	0	0.00	22.80	1	18,957	0.01%
2022/06/24	2	22.65	2	23.00	22.75	0	18,983	0.00%
2022/06/23	0	0.00	3	22.75	22.85	-3	19,001	-0.02%
2022/06/22	1	22.80	0	0.00	22.70	1	18,963	0.01%
2022/06/21	3	22.77	0	0.00	22.95	3	18,967	0.02%
2022/06/20	1	22.25	0	0.00	22.35	1	18,967	0.01%
2022/06/17	2	22.55	0	0.00	22.55	2	18,913	0.01%
2022/06/16	0	0.00	1	22.85	22.75	-1	18,705	-0.01%
2022/06/14	4	22.86	0	0.00	22.80	4	19,329	0.02%
2022/06/13	0	0.00	5	23.04	23.00	-5	20,222	-0.02%
2022/06/10	1	23.00	0	0.00	23.00	1	20,165	0.00%
2022/06/09	3	23.02	0	0.00	23.00	3	20,190	0.01%
2022/06/08	0	0.00	2.2	23.20	23.20	-2.2	20,185	-0.01%
2022/06/07	1	23.00	0	0.00	23.00	1	20,200	0.00%
2022/06/02	0	0.00	3	23.15	23.10	-3	20,300	-0.01%
2022/06/01	4	23.10	5	23.10	23.05	-1	20,525	0.00%
2022/05/31	0	0.00	1	22.90	23.00	-1	20,364	0.00%
2022/05/27	0	0.00	1	22.80	22.80	-1	19,772	-0.01%
2022/05/25	1	22.60	1	22.55	22.60	0	19,846	0.00%
2022/05/24	10	22.35	22	22.35	22.20	-12	19,892	-0.06%
2022/05/23	15	22.35	0	0.00	22.20	15	19,825	0.08%
2022/05/20	5	22.58	8	22.60	22.60	-3	19,757	-0.02%
2022/05/19	2.1	22.95	3.2	22.95	22.90	-1.1	19,647	-0.01%
2022/05/18	0.2	23.00	0	0.00	23.05	0.2	19,607	0.00%
2022/05/16	6	22.48	4	22.78	23.00	2	19,276	0.01%
2022/05/13	6.1	22.56	5	22.68	22.90	1.1	19,087	0.01%
2022/05/11	3	22.92	1	23.00	23.00	2	18,636	0.01%
2022/05/10	1	23.00	9	22.83	23.05	-8	18,654	-0.04%
2022/05/09	0	0.00	4	22.60	22.65	-4	18,542	-0.02%
2022/05/06	0	0.00	3	22.55	22.60	-3	18,525	-0.02%
2022/05/05	7	22.68	1	22.70	22.55	6	18,546	0.03%
2022/05/04	2	22.50	2	22.53	22.65	0	18,562	0.00%
2022/05/03	8	22.06	0	0.00	22.10	8	18,536	0.04%
2022/04/29	0	0.00	1	22.20	22.25	-1	18,661	-0.01%
2022/04/28	21	21.88	0	0.00	22.00	21	18,851	0.11%
2022/04/27	6.2	22.05	0	0.00	22.10	6.2	18,641	0.03%
2022/04/26	10.1	22.33	1	22.30	22.60	9.1	18,406	0.05%
2022/04/25	22.1	22.32	4	22.28	22.20	18.1	18,360	0.10%
2022/04/22	37.3	22.85	0	0.00	22.80	37.3	17,961	0.21%
2022/04/21	7	25.41	10	25.35	25.40	-3	16,765	-0.02%
2022/04/20	22	25.20	0	0.00	25.20	22	16,338	0.13%
2022/04/19	11	25.32	0	0.00	25.20	11	16,006	0.07%
2022/04/18	0	0.00	1	25.40	25.40	-1	15,785	-0.01%
2022/04/15	8.1	25.39	0	0.00	25.45	8.1	15,557	0.05%
2022/04/14	3.1	25.50	0	0.00	25.40	3.1	15,513	0.02%
2022/04/13	4.5	25.51	0	0.00	25.70	4.5	15,426	0.03%
2022/04/12	5	25.35	20	25.40	25.35	-15	15,428	-0.10%
2022/04/11	10	25.63	5	25.65	25.65	5	15,208	0.03%
2022/04/08	9	26.09	1	26.15	26.15	8	14,879	0.05%
2022/04/07	14	26.34	2	26.20	26.05	12	14,650	0.08%
2022/04/06	2	26.60	2	26.90	26.90	0	14,276	0.00%
2022/04/01	7	26.65	2.4	26.84	26.90	4.6	14,110	0.03%
2022/03/31	0.2	26.80	0	0.00	26.80	0.2	14,020	0.00%
2022/03/30	1.2	26.94	0	0.00	26.90	1.2	13,893	0.01%
2022/03/29	29	26.97	0.2	27.15	26.95	28.8	14,007	0.21%
2022/03/28	20.2	27.07	2	27.16	27.20	18.2	14,061	0.13%
2022/03/25	8	26.90	1	27.00	27.00	7	14,183	0.05%
2022/03/24	0.4	26.85	1	26.85	26.90	-0.6	14,299	0.00%
2022/03/23	4	26.80	0.1	26.90	26.75	3.9	14,477	0.03%
2022/03/22	0.4	26.90	1.5	26.85	27.00	-1.1	14,460	-0.01%
2022/03/21	12	26.80	0.2	26.90	26.80	11.8	14,428	0.08%
2022/03/18	1	26.95	1.5	26.95	27.00	-0.5	14,336	0.00%
2022/03/17	7	26.84	6	26.91	26.80	1	14,138	0.01%
2022/03/16	17.5	26.64	50	26.71	27.00	-32.5	14,342	-0.23%
2022/03/15	1	25.75	0	0.00	25.80	1	13,601	0.01%
2022/03/14	0	0.00	2	25.85	25.90	-2	13,626	-0.01%
2022/03/11	1	25.60	0.1	25.70	25.85	0.9	13,620	0.01%
2022/03/10	4	25.65	5	25.69	25.70	-1	13,782	-0.01%
2022/03/09	8	25.11	2	25.30	25.30	6	13,886	0.04%
2022/03/08	4	25.01	5	25.08	25.10	-1	13,954	-0.01%
2022/03/07	5	25.11	9	25.34	25.35	-4	13,844	-0.03%
2022/03/04	4	25.68	0	0.00	25.70	4	14,002	0.03%
2022/03/03	2.2	25.80	4.2	25.89	25.95	-2	14,031	-0.01%
2022/03/02	1	25.65	0	0.00	25.75	1	14,040	0.01%
2022/03/01	2	25.60	0.2	25.80	25.80	1.8	13,999	0.01%
2022/02/25	7.2	25.36	5	25.45	25.40	2.2	13,959	0.02%
2022/02/24	5	25.46	4.1	25.51	25.50	0.9	13,889	0.01%
2022/02/23	2	25.73	0	0.00	25.85	2	13,790	0.01%
2022/02/22	1	25.50	4	25.65	25.85	-3	13,908	-0.02%
2022/02/21	2	25.53	0	0.00	25.65	2	13,934	0.01%
2022/02/18	0	0.00	2	25.63	25.75	-2	14,037	-0.01%
2022/02/16	3	25.32	2	25.40	25.35	1	14,317	0.01%
2022/02/15	6	25.27	0	0.00	25.25	6	14,661	0.04%
2022/02/14	2	25.38	1.5	25.47	25.50	0.5	14,562	0.00%
2022/02/11	1	25.55	5.5	25.75	25.75	-4.5	14,683	-0.03%
2022/02/10	3	25.58	0	0.00	25.70	3	14,630	0.02%
2022/02/09	1	25.45	1	25.80	25.80	0	14,471	0.00%
2022/02/08	0	0.00	3	25.53	25.55	-3	14,365	-0.02%
2022/02/07	1	25.10	2	25.15	25.15	-1	14,350	-0.01%
2022/01/26	1	25.20	0	0.00	25.20	1	14,168	0.01%
2022/01/25	3	25.13	5	25.20	25.25	-2	14,108	-0.01%
2022/01/24	2	25.05	6.5	25.38	25.45	-4.5	14,016	-0.03%
2022/01/21	3	25.10	5	25.35	25.45	-2	13,937	-0.01%
2022/01/20	2	25.35	2	25.40	25.45	0	13,623	0.00%
2022/01/19	6.3	25.34	8	25.40	25.45	-1.7	13,645	-0.01%
2022/01/18	1.2	25.46	15	25.59	25.45	-13.8	13,570	-0.10%
2022/01/17	2	25.05	3	25.23	25.30	-1	13,371	-0.01%
2022/01/14	0	0.00	2.6	24.99	25.15	-2.6	13,448	-0.02%
2022/01/13	1.3	24.90	9	24.96	25.00	-7.7	13,383	-0.06%
2022/01/12	5.2	24.88	4	24.91	24.90	1.2	13,374	0.01%
2022/01/11	1	24.90	2	25.00	25.00	-1	13,316	-0.01%
2022/01/10	2.3	24.66	3	24.77	24.85	-0.7	13,251	-0.01%
2022/01/07	3	24.65	4	24.75	24.75	-1	13,251	-0.01%
2022/01/06	3	24.48	6	24.63	24.65	-3	13,149	-0.02%
2022/01/05	0	0.00	8	24.51	24.55	-8	13,282	-0.06%
2022/01/04	0.7	24.30	0	0.00	24.35	0.7	13,433	0.00%
2022/01/03	0	0.00	18	24.22	24.30	-18	13,452	-0.13%
2021/12/30	2	24.13	30	24.20	24.20	-28	13,610	-0.21%
2021/12/29	0	0.00	0.2	24.25	24.25	-0.2	13,801	0.00%
2021/12/28	1	24.05	3	24.18	24.20	-2	13,908	-0.01%
2021/12/27	10	24.05	0	0.00	24.15	10	14,016	0.07%
2021/12/24	0.5	23.95	16	23.96	24.05	-15.5	14,162	-0.11%
2021/12/23	4	23.83	18.5	23.95	23.80	-14.5	14,345	-0.10%
2021/12/22	2	23.80	0	0.00	24.00	2	14,331	0.01%
2021/12/21	15	23.86	0	0.00	23.85	15	14,301	0.10%
2021/12/20	1.1	23.91	1	24.10	23.90	0.1	14,237	0.00%
2021/12/17	2.2	24.12	0	0.00	24.00	2.2	14,247	0.02%
2021/12/16	11	24.04	7	24.06	24.00	4	14,259	0.03%
2021/12/15	1.3	23.81	20	23.80	23.75	-18.7	14,593	-0.13%
2021/12/14	2	23.80	0.1	23.90	23.85	2	14,837	0.01%
2021/12/13	12	24.19	1	24.25	24.05	11	14,932	0.07%
2021/12/10	58	24.39	39	24.41	24.30	19	15,016	0.13%
2021/12/09	3	23.68	12	23.86	24.00	-9	14,564	-0.06%
2021/12/08	3	23.67	0	0.00	23.60	3	14,393	0.02%
2021/12/07	3	23.67	2	23.65	23.75	1	14,292	0.01%
2021/12/06	0	0.00	6.4	23.69	23.85	-6.4	14,248	-0.04%
2021/12/03	5	23.35	22.3	23.35	23.30	-17.3	14,120	-0.12%
2021/12/02	1	23.40	12.3	23.40	23.35	-11.3	14,198	-0.08%
2021/12/01	2.3	23.48	4.3	23.45	23.45	-2	14,217	-0.01%
2021/11/30	7	23.36	0	0.00	23.15	7	14,157	0.05%
2021/11/29	2	23.20	0	0.00	23.35	2	13,775	0.01%
2021/11/26	3	23.38	4	23.40	23.40	-1	13,747	-0.01%
2021/11/25	11.1	23.65	0.1	23.70	23.60	11	13,801	0.08%
2021/11/24	12	23.75	6	23.72	23.75	6	13,816	0.04%
2021/11/23	6.1	23.48	5	23.65	23.55	1.1	13,803	0.01%
2021/11/22	2	23.40	0	0.00	23.55	2	13,715	0.01%
2021/11/19	2	23.45	1	23.50	23.55	1	13,665	0.01%
2021/11/18	4	23.59	1	23.55	23.60	3	13,652	0.02%
2021/11/17	2	23.60	2.2	23.62	23.75	-0.2	13,573	0.00%
2021/11/16	14.2	23.62	15	23.72	23.70	-0.8	13,647	-0.01%
2021/11/15	8	23.65	24	23.66	23.70	-16	13,673	-0.12%
2021/11/12	16	23.85	0	0.00	23.90	16	13,587	0.12%
2021/11/11	1	24.00	10.3	24.01	24.10	-9.3	13,693	-0.07%
2021/11/10	26	24.01	1	24.15	24.15	25	13,861	0.18%
2021/11/09	3	24.23	1	24.35	24.35	2	13,777	0.01%
2021/11/08	2.3	24.23	3	24.37	24.40	-0.8	13,820	-0.01%
2021/11/05	1.3	24.21	4.3	24.37	24.35	-3	13,925	-0.02%
2021/11/04	6.1	24.33	5.1	24.42	24.30	1	14,145	0.01%
2021/11/03	0.2	24.25	4	24.53	24.55	-3.8	14,093	-0.03%
2021/11/02	2.7	24.26	9	24.36	24.20	-6.3	14,152	-0.04%
2021/11/01	5	24.19	5	24.15	24.20	0	14,143	0.00%
2021/10/29	10	24.51	25	24.50	24.45	-15	14,135	-0.11%
2021/10/28	2.2	24.71	5	24.85	24.85	-2.9	14,038	-0.02%
2021/10/27	4	24.69	1	24.70	24.80	3	14,068	0.02%
2021/10/26	9	24.56	1.2	24.60	24.60	7.8	14,283	0.05%
2021/10/25	0.9	24.39	0	0.00	24.45	0.9	14,277	0.01%
2021/10/22	0	0.00	4	24.24	24.30	-4	14,325	-0.03%
2021/10/21	0.9	24.05	3	24.13	24.00	-2.1	14,203	-0.01%
2021/10/20	1	23.90	2	24.05	23.90	-1	14,157	-0.01%
2021/10/19	2.1	23.97	0	0.00	23.90	2.1	14,188	0.01%
2021/10/18	0.2	24.05	0	0.00	24.05	0.2	14,411	0.00%
2021/10/15	3.1	24.02	0	0.00	24.05	3.1	14,547	0.02%
2021/10/14	0	0.00	0.8	24.18	24.15	-0.8	14,556	-0.01%
2021/10/13	0.5	24.13	2	24.28	24.10	-1.5	14,681	-0.01%
2021/10/12	1.6	24.12	6.4	24.26	24.10	-4.8	14,657	-0.03%
2021/10/08	1.6	24.07	0.2	24.20	24.15	1.4	14,498	0.01%
2021/10/06	0.4	23.55	6	23.72	23.90	-5.6	14,678	-0.04%
2021/10/05	5	23.38	0	0.00	23.40	5	14,554	0.03%
2021/10/01	6	23.30	11.7	23.54	23.60	-5.7	14,639	-0.04%
2021/09/30	14	23.59	0	0.00	23.60	14	14,627	0.10%
2021/09/29	6.1	23.52	2	23.78	23.85	4.1	14,576	0.03%
2021/09/28	9	23.98	2	24.05	24.00	7	14,479	0.05%
2021/09/27	0.5	24.10	9	24.19	24.30	-8.5	14,433	-0.06%
2021/09/24	0.3	24.05	14	24.14	24.15	-13.8	14,547	-0.09%
2021/09/23	8.6	24.07	6	24.20	24.00	2.6	14,687	0.02%
2021/09/22	3.3	23.20	10	23.77	24.05	-6.7	14,591	-0.05%
2021/09/17	53.7	23.51	11	23.70	23.50	42.7	14,235	0.30%
2021/09/16	2.6	23.45	0.3	23.55	23.60	2.3	14,007	0.02%
2021/09/15	2	23.45	5.4	23.44	23.40	-3.4	14,018	-0.02%
2021/09/14	1.4	23.01	7.7	22.94	23.10	-6.3	14,051	-0.04%
2021/09/13	5	22.90	0	0.00	22.90	5	14,292	0.03%
2021/09/10	0	0.00	1	22.80	22.80	-1	14,456	-0.01%
2021/09/08	2	22.83	1.3	22.75	22.80	0.7	15,007	0.00%
2021/09/07	2.3	22.88	13.3	22.92	23.00	-11	15,172	-0.07%
2021/09/06	0	0.00	0.5	22.76	22.65	-0.5	15,204	0.00%
2021/09/03	0.5	22.75	2	22.78	22.80	-1.5	15,320	-0.01%
2021/09/01	0	0.00	1	22.85	22.85	-1	15,757	-0.01%
2021/08/31	0	0.00	2	22.70	22.90	-2	15,853	-0.01%
2021/08/30	0	0.00	129	22.55	22.70	-129	15,925	-0.81%	大賣/鉅額交易
2021/08/27	3	22.60	1	22.50	22.60	2	15,977	0.01%
2021/08/26	3	22.37	1	22.50	22.45	2	16,008	0.01%
2021/08/25	3.1	22.50	0.8	22.65	22.55	2.3	16,117	0.01%
2021/08/24	0.2	22.57	1.9	23.58	22.55	-1.7	16,090	-0.01%
2021/08/23	1.9	22.41	4	22.45	22.35	-2.1	16,045	-0.01%
2021/08/20	0	0.00	1.1	22.40	22.35	-1.1	16,081	-0.01%
2021/08/19	1	22.10	1	22.25	22.30	0	16,144	0.00%
2021/08/18	2.1	22.19	3	22.28	22.30	-0.9	15,964	-0.01%
2021/08/17	3	22.05	5	22.18	22.30	-2	15,900	-0.01%
2021/08/16	0	0.00	0.2	21.90	21.70	-0.2	15,513	0.00%
2021/08/13	2.2	21.74	3	21.65	21.65	-0.8	16,457	0.00%
2021/08/12	3	21.60	0	0.00	21.55	3	16,734	0.02%
2021/08/11	1	21.70	1	21.80	21.80	0	16,849	0.00%
2021/08/10	0	0.00	12	21.73	21.85	-12	17,030	-0.07%
2021/08/09	0	0.00	1	21.35	21.40	-1	17,094	-0.01%
2021/08/06	2	21.45	0	21.55	21.45	2	17,339	0.01%
2021/08/05	1	21.45	2.2	21.51	21.55	-1.2	17,850	-0.01%
2021/08/04	3	21.40	0	0.00	21.45	3	18,453	0.02%
2021/08/03	3	21.45	0	0.00	21.55	3	18,878	0.02%
2021/08/02	131	21.65	0	0.00	21.60	131	19,120	0.69%	大買/鉅額交易
2021/07/30	4	21.53	11.2	21.59	21.60	-7.2	19,314	-0.04%
2021/07/29	12.3	21.69	0	0.00	21.70	12.3	19,327	0.06%
2021/07/28	4	21.65	0	0.00	21.75	4	19,507	0.02%
2021/07/27	0.1	21.85	0	0.00	21.85	0.1	19,971	0.00%
2021/07/26	0	0.00	0.2	21.95	21.85	-0.2	20,249	0.00%
2021/07/23	34	21.90	0	0.00	21.90	34	20,511	0.17%
2021/07/22	9	21.86	7	21.85	22.00	2	20,972	0.01%
2021/07/21	3	21.90	1	21.95	22.00	2	21,041	0.01%
2021/07/20	2.2	21.98	3	22.00	22.05	-0.8	21,251	0.00%
2021/07/19	4	22.05	6.1	22.11	22.05	-2.1	22,468	-0.01%
2021/07/16	1.1	22.06	0	0.00	22.15	1.1	23,230	0.00%
2021/07/15	2	22.08	0	22.15	22.15	2	23,471	0.01%
2021/07/14	2	22.08	0	0.00	22.20	2	23,724	0.01%
2021/07/13	2	22.20	12	22.17	22.20	-10	23,976	-0.04%
2021/07/12	1	22.05	0	0.00	22.10	1	24,047	0.00%
2021/07/09	5	22.03	2	22.10	22.10	3	24,178	0.01%
2021/07/08	2	22.25	0	0.00	22.30	2	24,248	0.01%
2021/07/07	6	22.24	2	22.30	22.30	4	24,722	0.02%
2021/07/06	2	22.30	7.1	22.46	22.45	-5.1	24,891	-0.02%
2021/07/05	1	22.15	0	0.00	22.25	1	25,062	0.00%
2021/07/02	2.1	22.10	4	22.14	22.05	-1.9	25,366	-0.01%
2021/07/01	11	22.26	0	0.00	22.00	11	25,664	0.04%
2021/06/30	7	22.41	3.2	22.53	22.35	3.8	25,955	0.01%
2021/06/29	1.2	22.06	3	22.08	22.05	-1.8	26,300	-0.01%
2021/06/28	0	0.00	6	22.00	22.00	-6	27,021	-0.02%
2021/06/25	0	0.00	2	22.20	22.05	-2	28,652	-0.01%
2021/06/24	11	22.10	1	22.20	22.10	10	29,580	0.03%
2021/06/23	4.1	22.08	0	0.00	22.10	4.1	29,494	0.01%
2021/06/22	14	22.44	0	0.00	22.30	14	29,422	0.05%
2021/06/21	17	22.69	4	22.74	22.60	13	29,223	0.04%
2021/06/18	2	22.98	9.2	23.00	23.05	-7.2	29,234	-0.02%
2021/06/17	2	22.78	2.1	23.03	23.05	-0.1	29,140	0.00%
2021/06/16	4.3	22.70	9	22.78	23.00	-4.7	29,508	-0.02%
2021/06/15	5	22.47	37	22.41	22.50	-32	29,564	-0.11%
2021/06/11	12	22.74	11.4	22.76	22.65	0.6	29,429	0.00%
2021/06/10	12.4	22.69	6	22.93	22.85	6.4	29,604	0.02%
2021/06/09	11	22.99	1	23.00	22.95	10	29,422	0.03%
2021/06/08	1	23.10	17	23.04	23.15	-16	29,258	-0.05%
2021/06/07	4	23.05	13.2	22.90	23.05	-9.2	29,400	-0.03%
2021/06/04	2.2	23.15	2.1	23.28	23.20	0.1	29,270	0.00%
2021/06/03	0.3	23.35	4.2	23.30	23.40	-3.9	29,369	-0.01%
2021/06/02	5	23.16	0.4	23.35	23.10	4.7	29,417	0.02%
2021/06/01	0	0.00	10	23.55	23.45	-10	29,497	-0.03%
2021/05/31	1.2	23.36	5	23.45	23.45	-3.9	29,720	-0.01%
2021/05/28	3	23.22	2	23.43	23.30	1	29,823	0.00%
2021/05/27	2.2	23.15	7	23.31	23.40	-4.8	30,018	-0.02%
2021/05/26	2	23.30	0.3	23.35	23.30	1.7	30,132	0.01%
2021/05/25	0.3	23.35	20.1	23.38	23.35	-19.8	30,387	-0.07%
2021/05/24	0	0.00	1	23.20	23.30	-1	30,466	0.00%
2021/05/21	52	23.54	25	25.31	23.30	27	30,619	0.09%
2021/05/20	31	23.16	10.9	23.43	23.15	20.1	29,730	0.07%
2021/05/19	3	22.78	1.8	22.89	22.80	1.2	29,611	0.00%
2021/05/18	18.8	22.35	17	22.33	22.90	1.8	29,662	0.01%
2021/05/17	14	21.85	28.1	21.88	21.90	-14.1	29,711	-0.05%
2021/05/14	4	22.73	5	23.00	22.70	-1	29,477	0.00%
2021/05/13	37	22.89	17	22.76	22.95	20	29,414	0.07%
2021/05/12	17	22.26	2	22.00	22.35	15	28,977	0.05%
2021/05/11	9	23.67	1	23.55	23.50	8	28,510	0.03%
2021/05/10	6	24.10	0	0.00	24.30	6	28,151	0.02%
2021/05/07	2.1	24.12	8	24.42	24.55	-5.9	28,250	-0.02%
2021/05/06	5	24.22	5	24.53	24.30	0	28,595	0.00%
2021/05/05	6	23.88	13	23.97	23.90	-7	28,795	-0.02%
2021/05/04	13	23.59	9.3	23.36	23.50	3.7	28,742	0.01%
2021/05/03	15	24.47	0	0.00	24.35	15	28,422	0.05%
2021/04/29	3.3	25.02	13.9	25.02	25.00	-10.6	28,268	-0.04%
2021/04/28	23	24.92	26.1	25.25	24.90	-3.1	28,069	-0.01%
2021/04/27	15	24.58	5.4	24.63	24.65	9.6	28,040	0.03%
2021/04/26	9.1	24.66	2	24.95	24.75	7.1	27,948	0.03%
2021/04/23	55	24.69	4.6	24.92	24.80	50.4	27,869	0.18%
2021/04/22	17.6	27.64	2.3	27.61	27.40	15.3	27,381	0.06%
2021/04/21	7.5	27.73	0.2	27.75	27.80	7.3	26,955	0.03%
2021/04/20	15	27.61	11.2	27.74	27.75	3.8	26,708	0.01%
2021/04/19	3.2	27.68	17.2	27.50	27.55	-14	26,542	-0.05%
2021/04/16	1.2	27.10	4.4	27.08	27.15	-3.2	26,408	-0.01%
2021/04/15	8	26.71	3.6	26.76	26.70	4.4	26,404	0.02%
2021/04/14	4	26.84	14	26.69	26.70	-10	26,325	-0.04%
2021/04/13	7.4	26.97	2	26.90	26.80	5.4	26,419	0.02%
2021/04/12	0	0.00	2	27.33	27.20	-2	26,390	-0.01%
2021/04/09	3.2	27.17	22	27.21	27.20	-18.9	26,267	-0.07%
2021/04/08	8.3	27.20	18	27.21	27.15	-9.8	26,006	-0.04%
2021/04/07	6	27.05	14	27.08	27.10	-8	25,692	-0.03%
2021/04/06	7.2	27.16	0.1	27.25	27.05	7.1	25,436	0.03%
2021/04/01	12.1	27.18	2	27.01	27.25	10.1	24,961	0.04%
2021/03/31	12	26.88	19.2	27.06	26.70	-7.2	24,340	-0.03%
2021/03/30	40.2	26.56	25.1	26.60	27.00	15	23,516	0.06%
2021/03/29	2	25.95	19	25.95	26.10	-17	21,800	-0.08%
2021/03/26	2	23.75	0	0.00	23.75	2	20,833	0.01%
2021/03/25	7	23.59	2	23.55	23.70	5	20,876	0.02%
2021/03/24	2	23.75	1.3	23.98	23.95	0.7	20,905	0.00%
2021/03/23	1.3	23.87	8.1	23.73	24.00	-6.8	20,979	-0.03%
2021/03/22	4.1	23.58	16	23.61	23.65	-11.9	21,013	-0.06%
2021/03/19	6	24.15	6	23.88	23.85	0	20,917	0.00%
2021/03/18	10	23.76	2	23.60	23.70	8	20,499	0.04%
2021/03/17	0	0.00	4.6	23.21	23.30	-4.6	20,434	-0.02%
2021/03/16	13.5	23.24	16	23.17	23.30	-2.5	20,650	-0.01%
2021/03/15	0	0.00	7	22.86	22.95	-7	20,508	-0.03%
2021/03/12	5	22.85	10.2	22.88	22.90	-5.2	21,108	-0.02%
2021/03/11	0.2	22.90	6	22.88	22.95	-5.8	21,545	-0.03%
2021/03/10	3	22.77	3	22.72	22.70	0	21,436	0.00%
2021/03/09	0	0.00	4	22.70	22.70	-4	21,439	-0.02%
2021/03/08	2	22.35	0.1	22.50	22.40	1.9	21,301	0.01%
2021/03/05	0.1	22.35	2.1	22.28	22.40	-2	21,213	-0.01%
2021/03/04	2	22.13	1	22.30	22.20	1	21,379	0.00%
2021/03/03	0	0.00	5	22.45	22.60	-5	21,278	-0.02%
2021/03/02	0	0.00	7	22.49	22.20	-7	21,078	-0.03%
2021/02/26	1.1	21.77	1	22.00	22.20	0.1	20,763	0.00%
2021/02/25	1	22.00	1	22.25	22.30	0	20,441	0.00%
2021/02/24	0	0.00	2	21.88	21.90	-2	20,294	-0.01%
2021/02/23	4	21.69	3	21.70	21.75	1	20,153	0.00%
2021/02/22	2	21.80	0	0.00	21.80	2	19,945	0.01%
2021/02/19	2	21.73	0.5	21.82	21.85	1.5	19,837	0.01%
2021/02/18	0.5	21.80	1	21.95	21.90	-0.5	19,673	0.00%
2021/02/17	3	22.15	13	21.97	21.75	-10	19,633	-0.05%
2021/02/05	0	0.00	4	21.85	21.90	-4	19,297	-0.02%
2021/02/04	2	21.90	6	21.78	21.80	-4	19,223	-0.02%
2021/02/03	0	0.00	1	21.75	21.80	-1	19,168	-0.01%
2021/02/02	0	0.00	2	21.68	21.50	-2	19,207	-0.01%
2021/02/01	7	21.43	2	21.40	21.35	5	19,073	0.03%
2021/01/29	3	22.10	0	0.00	21.45	3	18,945	0.02%
2021/01/28	1	22.60	10.1	22.15	22.15	-9.1	18,567	-0.05%
2021/01/27	6	21.84	7.1	22.12	21.80	-1.1	17,970	-0.01%
2021/01/26	0	0.00	1	21.45	21.40	-1	17,454	-0.01%
2021/01/25	1	21.10	4	21.35	21.40	-3	17,231	-0.02%
2021/01/22	0	0.00	3	20.95	21.30	-3	17,126	-0.02%
2021/01/21	2	20.98	1	20.85	20.80	1	17,116	0.01%
2021/01/20	9	20.94	1	20.80	20.80	8	17,063	0.05%
2021/01/19	1	21.55	1.2	21.83	21.50	-0.2	16,553	0.00%
2021/01/18	22	21.52	25	21.64	21.55	-3	16,285	-0.02%
2021/01/15	12	22.56	8.1	22.69	22.25	3.9	15,964	0.02%
2021/01/14	12	22.33	5	22.08	22.25	7	15,247	0.05%
2021/01/13	12	21.81	5	21.89	21.80	7	14,793	0.05%
2021/01/12	2	21.70	10	21.69	21.65	-8	14,595	-0.05%
2021/01/11	1	21.65	5.2	21.76	21.80	-4.2	14,313	-0.03%
2021/01/08	5.2	21.05	4.5	21.22	21.50	0.7	14,022	0.00%
2021/01/07	1.5	21.05	5	21.08	21.00	-3.5	13,760	-0.03%
2021/01/06	15	21.16	2.7	21.07	21.05	12.3	13,606	0.09%
2021/01/05	8.7	21.37	43.5	21.50	21.55	-34.8	13,173	-0.26%
2021/01/04	0	0.00	4.1	20.90	20.80	-4.1	12,853	-0.03%
2020/12/31	0	0.00	2.6	20.76	20.70	-2.6	12,794	-0.02%
2020/12/30	7	20.78	7	20.85	20.90	0	12,734	0.00%
2020/12/29	5.8	20.78	5	20.80	20.95	0.8	12,693	0.01%
2020/12/28	2	20.90	5	20.86	20.80	-3	12,620	-0.02%
2020/12/25	0.2	20.50	3	20.57	20.60	-2.8	12,638	-0.02%
2020/12/24	1.7	20.40	5.1	20.57	20.40	-3.4	12,651	-0.03%
2020/12/23	2.3	20.34	3	20.35	20.30	-0.7	12,625	-0.01%
2020/12/22	0	0.00	5	20.45	20.45	-5	12,649	-0.04%
2020/12/21	3.5	20.39	4	20.55	20.50	-0.5	12,678	0.00%
2020/12/18	16	20.93	12	20.86	20.70	4	12,601	0.03%
2020/12/17	0	0.00	6.2	20.89	21.00	-6.2	12,419	-0.05%
2020/12/16	2.1	20.64	3	20.80	20.85	-1	12,187	-0.01%
2020/12/15	2.2	20.60	0	0.00	20.50	2.2	12,107	0.02%
2020/12/14	1.3	20.62	5	20.74	20.60	-3.7	11,954	-0.03%
2020/12/11	9	20.49	5	20.45	20.45	4	11,827	0.03%
2020/12/10	9	20.52	0.3	20.45	20.50	8.7	11,771	0.07%
2020/12/09	5.3	20.32	2	20.20	20.50	3.3	11,429	0.03%
2020/12/08	4	20.33	92	20.40	20.35	-88	11,188	-0.79%
2020/12/07	5	19.87	9.5	19.97	20.10	-4.5	10,549	-0.04%
2020/12/04	0.5	19.55	0	0.00	19.55	0.5	10,110	0.01%
2020/12/03	4	19.38	20.8	19.35	19.45	-16.8	9,979	-0.17%
2020/12/02	0	0.00	3.4	19.37	19.35	-3.4	9,941	-0.03%
2020/12/01	1	19.25	2.5	19.24	19.30	-1.5	9,993	-0.02%
2020/11/30	1	19.30	1.6	19.38	19.30	-0.6	10,289	-0.01%
2020/11/27	7	19.30	32	19.30	19.25	-25	10,617	-0.24%
2020/11/26	1	19.45	1	19.50	19.55	0	10,565	0.00%
2020/11/25	2	19.53	1.5	19.59	19.55	0.5	10,762	0.00%
2020/11/23	0.6	19.60	2	19.70	19.70	-1.4	10,790	-0.01%
2020/11/20	21	19.52	12.3	19.50	19.55	8.7	10,704	0.08%
2020/11/19	0	0.00	0.5	19.55	19.50	-0.5	10,855	0.00%
2020/11/18	0	0.00	12	19.50	19.55	-12	10,804	-0.11%
2020/11/17	20	19.45	7	19.45	19.40	13	10,887	0.12%
2020/11/16	13.2	19.30	106	19.30	19.40	-92.8	11,036	-0.84%	大賣/
2020/11/13	1	19.10	0.1	19.35	19.10	1	10,936	0.01%
2020/11/12	3	19.10	0.1	19.30	19.10	2.9	10,938	0.03%
2020/11/11	0.4	19.15	1	19.15	19.35	-0.6	10,973	-0.01%
2020/11/10	0.8	19.05	12	19.00	19.10	-11.2	10,799	-0.10%
2020/11/09	2	18.75	30	18.80	18.95	-28	10,688	-0.26%
2020/11/06	0	0.00	1	18.85	18.90	-1	10,631	-0.01%
2020/11/05	3	18.70	5	18.84	18.85	-2	10,731	-0.02%
2020/11/04	1	18.70	3.5	18.81	18.70	-2.5	10,895	-0.02%
2020/11/03	0	0.00	1	18.80	18.75	-1	10,939	-0.01%
2020/11/02	5	18.60	0.5	18.70	18.65	4.5	11,041	0.04%
2020/10/30	4	18.64	0	0.00	18.60	4	11,214	0.04%
2020/10/29	0	0.00	5	18.86	18.95	-5	11,114	-0.04%
2020/10/28	10	18.75	3	18.72	18.75	7	11,010	0.06%
2020/10/27	4	18.55	0	0.00	18.60	4	11,111	0.04%
2020/10/26	0	0.00	1	18.60	18.65	-1	11,163	-0.01%
2020/10/23	11	18.60	1	18.65	18.60	10	11,203	0.09%
2020/10/22	5	18.51	2	18.65	18.50	3	11,314	0.03%
2020/10/21	1	18.55	2	18.60	18.50	-1	11,217	-0.01%
2020/10/20	5	18.57	1	18.60	18.60	4	11,280	0.04%
2020/10/19	1	18.55	0	0.00	18.55	1	11,369	0.01%
2020/10/16	1	18.55	1.2	18.65	18.55	-0.2	11,463	0.00%
2020/10/15	4	18.78	2.2	18.89	18.70	1.8	11,616	0.02%
2020/10/14	10	18.85	3	18.88	18.95	7	11,855	0.06%
2020/10/13	0	0.00	2	18.80	18.70	-2	12,644	-0.02%
2020/10/12	3	18.75	1	18.70	18.70	2	13,454	0.01%
2020/10/08	1	18.85	0	0.00	18.85	1	13,774	0.01%
2020/10/07	0	0.00	6.6	19.01	18.90	-6.6	13,994	-0.05%
2020/10/06	4	18.95	4	19.16	19.00	0	14,320	0.00%
2020/10/05	6	18.95	0	0.00	18.90	6	14,469	0.04%
2020/09/30	32	19.22	0	0.00	19.05	32	14,696	0.22%
2020/09/29	0	0.00	1	19.35	19.35	-1	14,990	-0.01%
2020/09/28	0	0.00	2	19.30	19.30	-2	15,118	-0.01%
2020/09/25	2	18.83	0	0.00	18.90	2	15,290	0.01%
2020/09/24	1	18.90	1.5	18.95	18.80	-0.5	15,362	0.00%
2020/09/23	1	19.00	0	0.00	19.15	1	15,432	0.01%
2020/09/22	3	19.12	0	0.00	19.10	3	15,484	0.02%
2020/09/21	3	19.42	1.5	19.40	19.35	1.5	15,530	0.01%
2020/09/18	1	19.35	2	19.70	19.70	-1	15,606	-0.01%
2020/09/17	30	19.35	3.2	19.40	19.40	26.8	15,581	0.17%
2020/09/16	8	19.43	1.3	19.55	19.35	6.7	15,678	0.04%
2020/09/15	2	19.45	3	19.43	19.45	-1	15,849	-0.01%
2020/09/11	0	0.00	4	19.13	19.15	-4	16,078	-0.02%
2020/09/10	41	19.09	4	19.10	19.10	37	16,183	0.23%
2020/09/09	3	19.00	1.5	19.05	19.00	1.5	16,241	0.01%
2020/09/08	0	0.00	6	19.17	19.20	-6	16,220	-0.04%
2020/09/07	13	19.16	28	19.24	19.10	-15	16,361	-0.09%
2020/09/04	2	19.00	14	19.16	19.20	-12	16,455	-0.07%
2020/09/03	17	19.49	12	19.65	19.25	5	16,475	0.03%
2020/09/02	23	19.45	28	19.53	19.60	-5	16,239	-0.03%
2020/09/01	7	18.83	20	18.81	18.85	-13	15,781	-0.08%
2020/08/31	9	18.62	6	18.74	18.50	3	15,761	0.02%
2020/08/28	4	18.78	3	18.85	18.85	1	15,639	0.01%
2020/08/27	15	18.90	4	18.86	18.90	11	15,778	0.07%
2020/08/26	6	18.85	1	18.85	18.95	5	15,771	0.03%
2020/08/25	7	18.81	8	18.88	18.80	-1	15,912	-0.01%
2020/08/24	0	0.00	4	18.51	18.45	-4	16,007	-0.02%
2020/08/21	20	18.40	3	18.42	18.40	17	16,093	0.11%
2020/08/20	1	18.30	10	18.44	18.35	-9	15,943	-0.06%
2020/08/19	6	18.66	0	0.00	18.60	6	15,746	0.04%
2020/08/18	4	18.61	5	18.66	18.75	-1	15,642	-0.01%
2020/08/17	6	18.64	0	0.00	18.70	6	15,667	0.04%
2020/08/14	0	0.00	3	18.60	18.65	-3	15,663	-0.02%
2020/08/12	0	0.00	1	18.70	18.65	-1	15,674	-0.01%
2020/08/11	11	18.93	0	0.00	18.80	11	15,679	0.07%
2020/08/10	0	0.00	21	18.86	19.00	-21	15,801	-0.13%
2020/08/07	1	18.65	2	18.70	18.70	-1	15,840	-0.01%
2020/08/06	0	0.00	1.5	18.77	18.75	-1.5	15,887	-0.01%
2020/08/05	12	18.58	2	18.68	18.60	10	15,880	0.06%
2020/08/04	2	18.45	5	18.56	18.45	-3	15,828	-0.02%
2020/08/03	5	18.44	0	0.00	18.35	5	15,804	0.03%
2020/07/31	4	18.46	1	18.65	18.65	3	15,733	0.02%
2020/07/30	1	18.30	1	18.40	18.45	0	15,632	0.00%
2020/07/28	6	18.25	1	18.35	18.30	5	15,654	0.03%
2020/07/27	0	0.00	2	18.45	18.35	-2	15,768	-0.01%
2020/07/24	4	18.58	11	18.55	18.45	-7	15,856	-0.04%
2020/07/23	3	18.73	0	0.00	18.75	3	15,887	0.02%
2020/07/22	2	18.90	0	0.00	18.85	2	15,949	0.01%
2020/07/21	11	18.75	7	18.79	18.85	4	15,918	0.03%
2020/07/20	27	18.48	0	0.00	18.50	27	15,865	0.17%
2020/07/17	13	18.45	2	18.45	18.40	11	15,815	0.07%
2020/07/16	3	19.98	0	0.00	20.00	3	15,249	0.02%
2020/07/15	0	0.00	1	20.30	20.20	-1	14,580	-0.01%
2020/07/14	1	20.20	2	20.25	20.10	-1	14,213	-0.01%
2020/07/13	0.9	20.20	4	20.20	20.25	-3.1	14,007	-0.02%
2020/07/10	3	20.00	3	20.12	20.00	0	13,953	0.00%
2020/07/09	2	20.23	2	20.50	20.15	0	13,924	0.00%
2020/07/08	9	20.19	0	0.00	20.40	9	13,653	0.07%
2020/07/07	0	0.00	1	20.00	20.05	-1	13,266	-0.01%
2020/07/06	0.1	20.00	5	19.97	20.05	-4.9	13,210	-0.04%
2020/07/03	3	19.92	1.3	19.95	19.80	1.7	13,180	0.01%
2020/07/02	3	19.72	0	0.00	19.95	3	13,274	0.02%
2020/07/01	3	19.60	5	19.65	19.55	-2	13,300	-0.02%
2020/06/30	2	19.40	5	19.40	19.25	-3	13,330	-0.02%
2020/06/29	0	0.00	2	19.35	19.45	-2	13,548	-0.01%
2020/06/24	2	19.50	1	19.55	19.45	1	13,556	0.01%
2020/06/23	5	19.20	18	19.37	19.40	-13	13,543	-0.10%
2020/06/22	4	19.18	1	19.20	19.20	3	13,556	0.02%
2020/06/19	0	0.00	3	19.60	19.50	-3	13,614	-0.02%
2020/06/18	1	19.45	0	0.00	19.55	1	13,515	0.01%
2020/06/17	10	19.40	2	19.40	19.35	8	13,523	0.06%
2020/06/16	0	0.00	7.2	19.21	19.15	-7.2	13,735	-0.05%
2020/06/15	0	0.00	23	19.03	18.90	-23	14,173	-0.16%
2020/06/12	10	18.90	4	19.10	18.90	6	14,423	0.04%
2020/06/11	0	0.00	2	19.18	19.10	-2	14,618	-0.01%
2020/06/10	1	19.15	3	19.20	19.10	-2	14,741	-0.01%
2020/06/08	8	19.18	5	19.15	19.20	3	15,383	0.02%
2020/06/05	3.2	19.09	3	19.10	19.10	0.2	15,240	0.00%
2020/06/04	5	19.04	0	0.00	19.05	5	15,404	0.03%
2020/06/02	0	0.00	2	19.00	19.00	-2	15,664	-0.01%
2020/06/01	9	18.97	3	18.88	18.90	6	15,699	0.04%
2020/05/29	1	18.45	0	0.00	19.10	1	15,590	0.01%
2020/05/27	0	0.00	6	18.65	18.65	-6	15,425	-0.04%
2020/05/26	0	0.00	6	18.65	18.55	-6	15,503	-0.04%
2020/05/25	1	18.45	1	18.55	18.45	0	15,499	0.00%
2020/05/21	8	18.60	0	0.00	18.60	8	15,507	0.05%
2020/05/20	17	18.50	1	18.50	18.50	16	15,472	0.10%
2020/05/19	20	18.50	0	0.00	18.50	20	15,477	0.13%
2020/05/15	5	18.43	0	0.00	18.45	5	15,571	0.03%
2020/05/14	5	18.68	0	0.00	18.60	5	15,371	0.03%
2020/05/13	0	0.00	10	19.00	19.00	-10	15,291	-0.07%
2020/05/12	1	18.90	0	0.00	18.80	1	15,227	0.01%
2020/05/11	5	18.85	0	0.00	18.80	5	15,188	0.03%
2020/05/07	0	0.00	2	18.80	18.70	-2	15,020	-0.01%
2020/05/06	0	0.00	1.5	18.73	18.65	-1.5	14,995	-0.01%
2020/05/05	3	18.65	1	18.80	18.65	2	14,941	0.01%
2020/05/04	11	18.59	0	0.00	18.60	11	14,921	0.07%
2020/04/30	2	19.00	0	0.00	19.10	2	14,818	0.01%
2020/04/29	5.5	19.06	6	19.10	19.10	-0.5	14,753	0.00%
2020/04/28	0	0.00	4	18.95	18.95	-4	14,786	-0.03%
2020/04/27	0	0.00	1	18.85	18.90	-1	15,015	-0.01%
2020/04/24	1	18.60	10	18.70	18.55	-9	14,964	-0.06%
2020/04/23	2	18.70	0	0.00	18.75	2	14,936	0.01%
2020/04/22	6	18.64	0	0.00	18.70	6	14,782	0.04%
2020/04/21	2	18.45	1	18.45	18.45	1	14,599	0.01%
2020/04/20	0	0.00	20	18.70	18.70	-20	14,385	-0.14%
2020/04/17	1	18.70	1	18.90	18.70	0	14,279	0.00%
2020/04/16	1	18.70	0	0.00	18.85	1	14,118	0.01%
2020/04/15	0	0.00	7	18.70	18.85	-7	13,974	-0.05%
2020/04/13	0	0.00	5	18.25	18.35	-5	13,580	-0.04%
2020/04/10	10	18.25	0	0.00	18.30	10	13,588	0.07%
2020/04/08	0	0.00	1	18.20	18.10	-1	13,490	-0.01%
2020/04/07	4	18.00	0	0.00	18.10	4	13,391	0.03%
2020/04/06	2	18.05	3	18.00	18.10	-1	13,184	-0.01%
2020/03/31	6	17.93	8	17.84	17.30	-2	12,808	-0.02%
2020/03/26	0	0.00	12	17.18	17.20	-12	12,348	-0.10%
2020/03/25	2	17.20	1	17.10	17.15	1	12,456	0.01%
2020/03/24	0	0.00	1	16.25	16.40	-1	12,272	-0.01%
2020/03/23	12	15.73	0	0.00	15.50	12	12,403	0.10%
2020/03/20	2	16.20	0	0.00	16.20	2	12,425	0.02%
2020/03/19	0	0.00	2	15.73	15.70	-2	12,163	-0.02%
2020/03/17	10	16.45	0	0.00	16.50	10	11,487	0.09%
2020/03/16	1	16.85	0	0.00	16.75	1	11,272	0.01%
2020/03/13	4	16.50	2	17.10	17.10	2	11,112	0.02%
2020/03/12	10	17.37	0	0.00	17.20	10	10,597	0.09%
2020/03/11	2	17.80	4	17.85	17.85	-2	10,275	-0.02%
2020/03/10	1	17.70	3	17.68	17.90	-2	10,250	-0.02%
2020/03/09	1	17.90	1	17.90	17.90	0	10,060	0.00%
2020/03/06	6	18.03	0	0.00	18.05	6	9,760	0.06%
2020/03/05	3	18.15	0	0.00	18.15	3	9,657	0.03%
2020/03/04	2	18.20	11	18.20	18.20	-9	9,640	-0.09%
2020/03/02	1	18.15	0	0.00	18.10	1	9,672	0.01%
2020/02/26	1	18.35	0	0.00	18.40	1	10,624	0.01%
2020/02/19	2	18.35	0	0.00	18.35	2	10,867	0.02%
2020/02/18	4	18.39	0	0.00	18.40	4	10,882	0.04%
2020/02/17	0	0.00	1	18.55	18.55	-1	10,889	-0.01%
2020/02/10	1	18.40	7	18.35	18.40	-6	11,380	-0.05%
2020/02/06	0	0.00	1	18.55	18.60	-1	12,424	-0.01%
2020/02/04	1	18.15	0	0.00	18.40	1	12,713	0.01%
2020/01/30	1	18.60	11	18.58	18.35	-10	12,702	-0.08%
2020/01/20	10	19.15	4	19.13	19.10	6	12,399	0.05%
2020/01/16	4	18.90	0	0.00	18.95	4	12,359	0.03%
2020/01/10	1	18.85	0	0.00	18.75	1	12,688	0.01%
2020/01/09	0	0.00	1	18.75	18.80	-1	12,872	-0.01%
2020/01/08	2	18.65	0	0.00	18.60	2	13,033	0.02%
2020/01/07	1	18.80	0.2	18.85	18.75	0.8	13,095	0.01%
2019/12/30	0.1	18.90	8	18.98	18.95	-7.9	13,279	-0.06%
2019/12/27	0	0.00	1	19.00	19.00	-1	13,303	-0.01%
2019/12/25	0.1	18.85	1	19.00	18.95	-0.9	13,347	-0.01%
2019/12/24	0	0.00	1	18.90	18.95	-1	13,375	-0.01%
2019/12/23	0	0.00	1	19.00	19.00	-1	13,349	-0.01%
2019/12/19	1	18.95	0	0.00	18.95	1	13,215	0.01%
2019/12/18	2	19.00	0	0.00	19.00	2	13,142	0.02%
2019/12/17	1	18.85	1	19.00	19.00	0	12,963	0.00%
2019/12/16	2	18.85	0	0.00	18.85	2	12,788	0.02%
2019/12/13	0	0.00	5	18.80	18.85	-5	12,756	-0.04%
2019/12/12	0	0.00	10	18.70	18.75	-10	12,662	-0.08%
2019/12/11	0	0.00	0.2	18.75	18.70	-0.2	12,643	0.00%
2019/12/10	1	18.70	1	18.70	18.75	0	12,621	0.00%
2019/12/09	1	18.80	0	0.00	18.90	1	12,554	0.01%
2019/12/06	10	18.88	10	18.90	18.85	0	12,692	0.00%
2019/12/05	0.2	18.85	6	18.85	18.90	-5.8	12,656	-0.05%
2019/12/03	0	0.00	9	18.71	18.80	-9	12,693	-0.07%
2019/12/02	1	18.55	0	0.00	18.70	1	12,720	0.01%
2019/11/29	1	18.75	3	18.80	18.80	-2	12,669	-0.02%
2019/11/28	1	18.90	2	18.88	18.90	-1	12,702	-0.01%
2019/11/27	1	18.70	1	18.85	18.70	0	12,805	0.00%
2019/11/26	1	18.75	1	19.00	18.75	0	12,767	0.00%
2019/11/22	0	0.00	21	18.90	18.90	-21	11,714	-0.18%
2019/11/21	2	18.83	1	18.80	18.90	1	11,761	0.01%
2019/11/20	3	18.95	2	18.95	19.00	1	11,701	0.01%
2019/11/19	0	0.00	4	18.90	18.90	-4	11,818	-0.03%
2019/11/18	0	0.00	8	18.80	18.90	-8	11,891	-0.07%
2019/11/14	2	18.45	4	18.48	18.50	-2	11,920	-0.02%
2019/11/13	1	18.35	0.5	18.40	18.30	0.5	12,032	0.00%
2019/11/12	14	18.45	1.5	18.47	18.45	12.5	12,326	0.10%
2019/11/11	0	0.00	3	18.65	18.65	-3	12,307	-0.02%
2019/11/08	5	18.80	4	18.80	18.80	1	12,197	0.01%
2019/11/07	5	18.70	3	18.75	18.70	2	12,095	0.02%
2019/11/06	4	18.83	0	0.00	18.70	4	11,995	0.03%
2019/11/05	6	18.98	1	18.85	19.05	5	11,818	0.04%
2019/11/04	1	18.35	6	18.44	18.50	-5	11,147	-0.04%
2019/11/01	0	0.00	0.6	18.25	18.20	-0.6	11,000	-0.01%
2019/10/30	1	18.15	0	0.00	18.20	1	10,954	0.01%
2019/10/29	1	18.20	0	0.00	18.25	1	10,925	0.01%
2019/10/28	3	18.35	0	0.00	18.30	3	10,823	0.03%
2019/10/25	1	18.15	0	0.00	18.30	1	10,722	0.01%
2019/10/23	11	18.29	2	18.30	18.25	9	10,716	0.08%
2019/10/22	3	18.15	0	0.00	18.10	3	10,629	0.03%
2019/10/21	5	18.02	4	18.05	18.10	1	10,523	0.01%
2019/10/18	14	17.95	0	0.00	17.90	14	10,529	0.13%
2019/10/17	0	0.00	1	17.90	17.90	-1	10,518	-0.01%
2019/10/15	1	17.75	0	0.00	17.80	1	10,153	0.01%
2019/10/14	2	17.90	1	17.95	17.90	1	10,099	0.01%
2019/10/09	6	17.70	0	0.00	17.70	6	10,220	0.06%
2019/10/08	1	17.85	0	0.00	17.85	1	10,332	0.01%
2019/10/07	12	17.80	0	0.00	17.80	12	10,323	0.12%
2019/10/04	5	17.87	0	0.00	17.90	5	10,315	0.05%
2019/10/02	2	17.95	2	17.95	17.95	0	10,382	0.00%
2019/10/01	2	18.05	2	18.18	18.10	0	10,359	0.00%
2019/09/27	2	18.05	0	0.00	17.90	2	10,344	0.02%
2019/09/26	2	18.10	0	0.00	18.05	2	10,328	0.02%
2019/09/25	3	18.12	0	0.00	18.10	3	10,315	0.03%
2019/09/24	1	18.25	7	18.32	18.30	-6	10,386	-0.06%
2019/09/20	1	18.05	2	18.10	18.05	-1	10,415	-0.01%
2019/09/19	2	18.18	2	18.15	18.20	0	10,277	0.00%
2019/09/17	0	0.00	1	18.30	18.30	-1	10,361	-0.01%
2019/09/16	2	18.30	0	0.00	18.35	2	10,594	0.02%
2019/09/12	2	18.25	5	18.30	18.40	-3	10,709	-0.03%
2019/09/11	0	0.00	5	18.17	18.20	-5	10,735	-0.05%
2019/09/10	3	18.05	0	0.00	18.10	3	10,699	0.03%
2019/09/09	0	0.00	3	18.22	18.25	-3	10,562	-0.03%
2019/09/06	1	18.10	2	18.23	18.20	-1	10,503	-0.01%
2019/09/05	5	18.11	7	18.11	18.10	-2	10,408	-0.02%
2019/09/04	0	0.00	2	17.90	18.00	-2	10,261	-0.02%
2019/09/03	3	18.02	0	0.00	17.90	3	10,260	0.03%
2019/09/02	1	18.00	2	18.05	18.05	-1	10,403	-0.01%
2019/08/30	3	17.85	2	17.83	17.95	1	10,282	0.01%
2019/08/29	2	17.65	0	0.00	17.80	2	10,150	0.02%
2019/08/28	2	17.65	0	0.00	17.65	2	10,077	0.02%
2019/08/27	1	17.60	20	17.60	17.60	-19	10,051	-0.19%
2019/08/26	4	17.50	1	17.55	17.50	3	10,022	0.03%
2019/08/23	3	17.65	2	17.70	17.70	1	10,014	0.01%
2019/08/22	6	17.57	1	17.45	17.50	5	10,016	0.05%
2019/08/21	2	17.63	0	0.00	17.55	2	10,063	0.02%
2019/08/20	3	17.85	0	0.00	17.65	3	9,838	0.03%
2019/08/19	4	17.89	0	0.00	17.80	4	9,671	0.04%
2019/08/16	1	17.65	1	17.90	17.85	0	9,614	0.00%
2019/08/15	6.3	17.75	0	0.00	17.65	6.3	9,373	0.07%
2019/08/14	3	18.35	0	0.00	18.15	3	9,001	0.03%
2019/08/13	2	18.45	0	0.00	18.45	2	8,776	0.02%
2019/08/06	1	18.30	0	0.00	18.55	1	9,133	0.01%
2019/08/02	0	0.00	2	18.88	18.85	-2	9,185	-0.02%
2019/07/31	1	19.05	0	0.00	19.10	1	9,115	0.01%
2019/07/30	0	0.00	1	19.25	19.25	-1	9,084	-0.01%
2019/07/26	3	19.22	0	0.00	19.15	3	9,295	0.03%
2019/07/24	1	19.25	0	0.00	19.30	1	9,258	0.01%
2019/07/23	0	0.00	2	19.20	19.25	-2	9,258	-0.02%
2019/07/22	1	19.00	0	0.00	19.05	1	9,252	0.01%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/18	0	0.00	2	19.30	19.30	-2	9,223	-0.02%
2019/07/16	6	19.48	0	0.00	19.50	6	9,336	0.06%
2019/07/15	16	19.35	0	0.00	19.45	16	9,360	0.17%
2019/07/12	7	20.38	0	0.00	20.45	7	9,324	0.08%
2019/07/11	10	20.35	0	0.00	20.35	10	9,311	0.11%
2019/07/09	2	20.25	4	20.26	20.30	-2	9,387	-0.02%
2019/07/08	1	20.25	0	0.00	20.30	1	9,347	0.01%
2019/07/05	0	0.00	2	20.50	20.50	-2	9,376	-0.02%
2019/07/02	0	0.00	3	20.55	20.60	-3	9,677	-0.03%
2019/07/01	0	0.00	2.1	20.52	20.50	-2.1	9,702	-0.02%
2019/06/28	0	0.00	2.1	20.35	20.35	-2.1	9,609	-0.02%
2019/06/27	0.1	20.20	1	20.30	20.25	-0.9	9,603	-0.01%
2019/06/26	0.1	20.15	0	0.00	20.20	0.1	9,611	0.00%
2019/06/25	0	0.00	0.3	20.00	20.00	-0.3	9,611	0.00%
2019/06/21	3.2	20.21	11	20.15	20.15	-7.8	9,617	-0.08%
2019/06/20	1	20.05	7	20.10	20.00	-6	9,600	-0.06%
2019/06/18	0.1	19.80	0	0.00	19.90	0.1	9,322	0.00%
2019/06/17	0	0.00	0.1	19.80	19.80	-0.1	9,375	0.00%
2019/06/14	0.6	19.85	0	0.00	19.85	0.6	9,431	0.01%
2019/06/13	0	0.00	1	19.90	19.90	-1	9,478	-0.01%
2019/06/12	1.1	19.85	0	0.00	19.85	1.1	9,693	0.01%
2019/06/11	0.1	19.85	1	19.90	19.95	-0.9	9,714	-0.01%
2019/06/10	1	19.85	0.1	19.75	19.85	0.9	9,677	0.01%
2019/06/05	0.1	19.50	3	19.65	19.60	-2.9	9,583	-0.03%
2019/06/03	0	0.00	2	19.50	19.45	-2	9,660	-0.02%
2019/05/28	6	19.10	1	19.15	19.05	5	10,020	0.05%
2019/05/17	0	0.00	3	18.83	18.80	-3	10,205	-0.03%
2019/05/16	6	18.84	2	18.75	18.75	4	10,203	0.04%
2019/05/15	1	18.85	1	18.85	18.85	0	10,200	0.00%
2019/05/14	0	0.00	5	18.83	19.10	-5	10,188	-0.05%
2019/05/13	0	0.00	3	19.35	19.20	-3	10,044	-0.03%
2019/05/09	2	19.48	0	0.00	19.35	2	10,223	0.02%
2019/05/08	2	19.63	0	0.00	19.65	2	10,250	0.02%
2019/05/07	0	0.00	3.2	19.85	19.90	-3.2	10,474	-0.03%
2019/05/06	3	19.62	0	0.00	19.60	3	10,626	0.03%
2019/05/03	0	0.00	3	19.98	20.00	-3	10,420	-0.03%
2019/05/02	1	19.95	0	0.00	19.90	1	10,420	0.01%
2019/04/30	2.2	19.95	3	19.85	19.95	-0.8	10,445	-0.01%
2019/04/26	0	0.00	3	19.85	19.85	-3	10,405	-0.03%
2019/04/25	1	19.75	1	19.80	19.80	0	10,411	0.00%
2019/04/24	1	19.75	0	0.00	19.85	1	10,465	0.01%
2019/04/23	0	0.00	4	19.64	19.70	-4	10,416	-0.04%
2019/04/22	0	0.00	2	19.80	19.70	-2	10,346	-0.02%
2019/04/19	2	19.65	1	19.70	19.60	1	10,338	0.01%
2019/04/18	4	19.60	1	19.60	19.60	3	10,344	0.03%
2019/04/16	5	19.30	1	19.40	19.35	4	10,112	0.04%
2019/04/15	1	19.35	2.7	19.36	19.45	-1.7	10,097	-0.02%
2019/04/11	1	19.35	1	19.35	19.35	0	10,102	0.00%
2019/04/10	0	0.00	2	19.60	19.55	-2	10,053	-0.02%
2019/04/08	0	0.00	37	19.46	19.50	-37	9,935	-0.37%
2019/04/03	2	19.10	0	0.00	19.15	2	9,729	0.02%
2019/03/28	2	18.98	0	0.00	19.00	2	9,485	0.02%
2019/03/27	1.3	19.04	1	19.00	19.00	0.3	9,500	0.00%
2019/03/26	0	0.00	0.2	18.90	18.90	-0.2	9,466	0.00%
2019/03/25	11	18.72	1	18.80	18.85	10	9,456	0.11%
2019/03/22	3.2	19.02	2	19.10	19.10	1.2	9,221	0.01%
2019/03/20	1	19.00	0	0.00	19.00	1	9,270	0.01%
2019/03/18	0	0.00	1	18.95	19.00	-1	9,209	-0.01%
2019/03/13	5	18.80	2	18.88	18.90	3	9,307	0.03%
2019/03/12	3	18.77	0	0.00	18.80	3	9,302	0.03%
2019/03/07	0	0.00	1	19.05	19.00	-1	9,522	-0.01%
2019/03/06	1	18.90	1.1	18.96	19.00	-0.1	9,533	0.00%
2019/03/05	0	0.00	0.1	19.10	18.90	-0.1	9,530	0.00%
2019/03/04	3	18.88	1	19.00	18.95	2	9,568	0.02%
2019/02/27	1.2	19.02	10	18.99	19.10	-8.8	9,392	-0.09%
2019/02/26	3	18.80	2	18.80	18.80	1	9,065	0.01%
2019/02/25	3	18.40	0	0.00	18.45	3	8,678	0.03%
2019/02/22	2	18.20	6	18.27	18.35	-4	8,646	-0.05%
2019/02/21	0	0.00	3	18.30	18.30	-3	8,666	-0.03%
2019/02/20	7	18.24	0	0.00	18.30	7	8,696	0.08%
2019/02/18	0	0.00	5	18.27	18.20	-5	8,650	-0.06%
2019/02/14	33	18.29	0	0.00	18.15	33	8,603	0.38%
2019/02/13	6	18.30	0	0.00	18.35	6	8,586	0.07%
2019/02/12	3	18.42	0	0.00	18.45	3	8,516	0.04%
2019/02/11	2	18.45	6	18.47	18.50	-4	8,457	-0.05%
2019/01/29	2	18.00	0	0.00	18.10	2	8,079	0.02%
2019/01/28	5	17.92	1	18.00	18.10	4	7,968	0.05%
2019/01/24	0	0.00	1	17.60	17.65	-1	7,551	-0.01%
2019/01/23	4	17.56	0	0.00	17.60	4	7,638	0.05%
2019/01/21	1	17.60	5	17.60	17.65	-4	7,579	-0.05%
2019/01/16	1	17.50	0	0.00	17.50	1	7,636	0.01%
2019/01/15	5	17.55	0	0.00	17.50	5	7,662	0.07%
2019/01/14	0	0.00	1	17.55	17.55	-1	7,653	-0.01%
2019/01/10	1	17.45	0	0.00	17.55	1	7,861	0.01%
2019/01/07	4	17.20	1	17.40	17.45	3	7,819	0.04%
2019/01/03	2	17.30	0	0.00	17.40	2	8,101	0.02%
2019/01/02	1	17.50	0	0.00	17.45	1	8,116	0.01%
2018/12/28	3	17.45	0	0.00	17.45	3	8,103	0.04%
2018/12/27	2	17.55	0	0.00	17.50	2	8,195	0.02%
2018/12/26	1	17.50	0	0.00	17.50	1	8,252	0.01%
2018/12/22	3	17.40	0	0.00	17.40	3	8,275	0.04%
2018/12/20	3	17.57	0	0.00	17.45	3	8,301	0.04%
2018/12/17	0	0.00	1	17.65	17.50	-1	8,429	-0.01%
2018/12/14	1	17.55	0	0.00	17.60	1	8,452	0.01%
2018/12/12	1	17.40	0	0.00	17.55	1	8,415	0.01%
2018/12/11	0	0.00	7	17.40	17.35	-7	8,345	-0.08%
2018/12/06	2	17.50	1	17.55	17.55	1	8,204	0.01%
2018/12/05	0	0.00	1	17.80	17.80	-1	7,978	-0.01%
2018/12/04	2	17.98	5	18.00	17.90	-3	7,972	-0.04%
2018/12/03	0	0.00	14	17.91	17.90	-14	7,930	-0.18%
2018/11/30	4	17.56	11	17.70	17.60	-7	7,810	-0.09%
2018/11/29	16	17.67	0	0.00	17.50	16	7,609	0.21%
2018/11/28	2	17.58	5	17.60	17.70	-3	7,528	-0.04%
2018/11/21	5	17.53	1	17.55	17.45	4	7,545	0.05%
2018/11/20	2	17.60	4	17.63	17.50	-2	7,587	-0.03%
2018/11/19	1	17.60	0	0.00	17.70	1	7,908	0.01%
2018/11/16	3	17.60	2	17.68	17.70	1	7,947	0.01%
2018/11/15	2	17.55	2.1	17.55	17.60	-0.1	7,937	0.00%
2018/11/14	2	17.33	0	0.00	17.35	2	7,966	0.03%
2018/11/13	3	17.30	1	17.45	17.45	2	7,964	0.03%
2018/11/12	1.1	17.50	2	17.65	17.55	-0.9	7,977	-0.01%
2018/11/09	1	17.45	0	0.00	17.45	1	7,957	0.01%
2018/11/08	3	17.80	0	0.00	17.80	3	7,919	0.04%
2018/11/07	3	17.73	0	0.00	17.85	3	7,877	0.04%
2018/11/05	0	0.00	2	17.30	17.50	-2	8,001	-0.02%
2018/11/02	1	17.30	0	0.00	17.35	1	8,043	0.01%
2018/11/01	1	17.00	0	0.00	17.20	1	8,172	0.01%
2018/10/26	3	16.77	0	0.00	16.75	3	8,220	0.04%
2018/10/25	9	16.85	0	0.00	16.85	9	8,255	0.11%
2018/10/24	1	17.05	0	0.00	17.00	1	8,291	0.01%
2018/10/23	2	17.05	0	0.00	17.05	2	8,272	0.02%
2018/10/22	1	17.10	0	0.00	17.10	1	8,235	0.01%
2018/10/19	11	17.15	0	0.00	17.15	11	8,188	0.13%
2018/10/16	3	17.40	0	0.00	17.35	3	8,387	0.04%
2018/10/15	1	17.40	0	0.00	17.40	1	8,438	0.01%
2018/10/11	15	17.59	0	0.00	17.45	15	8,529	0.18%
2018/10/03	1	18.90	0	0.00	18.90	1	8,253	0.01%
2018/10/02	5	18.80	0	0.00	18.85	5	8,303	0.06%
2018/09/28	0	0.00	1	18.95	18.95	-1	8,335	-0.01%
2018/09/21	1	18.80	1	18.80	18.80	0	8,301	0.00%
2018/09/20	5	18.90	1.1	18.90	18.90	3.9	8,244	0.05%
2018/09/19	0.1	18.85	0	0.00	18.95	0.1	8,299	0.00%
2018/09/18	1	18.70	0	0.00	18.85	1	8,354	0.01%
2018/09/11	0	0.00	1	18.80	18.75	-1	8,965	-0.01%
2018/09/07	1	18.85	0	0.00	18.95	1	9,644	0.01%
2018/09/05	4	19.14	0	0.00	19.00	4	9,722	0.04%
2018/09/04	0	0.00	0.1	19.25	19.30	-0.1	9,746	0.00%
2018/09/03	0	0.00	1	19.25	19.25	-1	9,787	-0.01%
2018/08/31	0	0.00	1	19.25	19.25	-1	9,839	-0.01%
2018/08/29	1.1	19.10	0	0.00	19.20	1.1	9,937	0.01%
2018/08/27	0	0.00	5	19.20	19.15	-5	9,975	-0.05%
2018/08/13	1	18.75	0	0.00	18.75	1	9,580	0.01%
2018/08/09	1	18.95	0	0.00	19.00	1	9,414	0.01%
2018/08/03	0	0.00	0.1	19.00	19.00	-0.1	9,498	0.00%
2018/08/01	1	19.20	0	0.00	19.15	1	9,911	0.01%
2018/07/27	10	18.85	0	0.00	18.85	10	9,633	0.10%
2018/07/24	5	18.95	0	0.00	19.00	5	9,781	0.05%
2018/07/23	0	0.00	1	19.00	18.95	-1	9,831	-0.01%
2018/07/20	1	19.85	0	0.00	19.85	1	9,736	0.01%
2018/07/17	1	19.65	0	0.00	19.65	1	9,464	0.01%
2018/07/09	2	18.95	0.1	19.05	19.00	1.9	9,217	0.02%
2018/07/05	2	18.95	0	0.00	18.90	2	9,255	0.02%
2018/07/04	0.1	19.10	0	0.00	19.10	0.1	9,335	0.00%
2018/07/03	2	18.95	0	0.00	18.95	2	9,544	0.02%
2018/06/28	3	18.95	1	19.00	18.95	2	9,424	0.02%
2018/06/27	5.6	19.15	0	0.00	19.10	5.6	9,332	0.06%
2018/06/22	2	19.25	0	0.00	19.25	2	9,052	0.02%
2018/06/21	1	19.45	0	0.00	19.45	1	8,920	0.01%
2018/06/13	0	0.00	0.8	19.80	19.80	-0.8	8,281	-0.01%
2018/06/08	0	0.00	1	19.95	19.95	-1	8,284	-0.01%
2018/06/06	0	19.95	2	19.95	20.00	-2	8,225	-0.02%
2018/06/05	0	0.00	2	19.80	19.80	-2	8,152	-0.02%
2018/06/04	2	19.75	0	0.00	19.75	2	8,082	0.02%
2018/05/30	2	19.80	0	0.00	19.75	2	7,769	0.03%
2018/05/29	1	19.90	0	0.00	20.05	1	7,812	0.01%
2018/05/25	20	19.90	0	0.00	19.80	20	8,012	0.25%
2018/05/18	0	0.00	1	20.00	19.85	-1	8,517	-0.01%
2018/05/17	1	19.90	0	0.00	19.85	1	8,628	0.01%
2018/05/16	0	0.00	2	20.00	20.05	-2	8,686	-0.02%
2018/05/15	1	19.95	1	19.85	19.95	0	8,806	0.00%
2018/05/14	1	20.05	0	0.00	20.15	1	9,130	0.01%
2018/05/11	0	0.00	1	20.15	20.20	-1	9,149	-0.01%
2018/05/10	1	19.80	0	0.00	19.80	1	9,003	0.01%
2018/05/03	5	19.30	0	0.00	19.25	5	8,958	0.06%
2018/05/02	0	0.00	1	19.60	19.60	-1	9,347	-0.01%
2018/04/30	3	19.40	0	0.00	19.40	3	9,315	0.03%
2018/04/24	2	19.50	0	0.00	19.55	2	9,074	0.02%
2018/04/19	0	0.00	1	19.65	19.80	-1	9,058	-0.01%
2018/04/13	14	19.86	1	19.95	19.95	13	9,155	0.14%
2018/04/12	15	19.55	1	19.50	19.50	14	9,032	0.15%
2018/04/11	2	19.60	0	0.00	19.65	2	8,954	0.02%
2018/04/10	0	0.00	2	19.65	19.55	-2	9,028	-0.02%
2018/04/09	2	19.55	0	0.00	19.55	2	8,998	0.02%
2018/04/03	0	0.00	1	19.85	19.80	-1	8,842	-0.01%
2018/03/31	0	0.00	2	19.95	19.95	-2	8,879	-0.02%
2018/03/30	1	19.80	0	0.00	19.80	1	8,876	0.01%
2018/03/29	2	19.85	0	0.00	19.85	2	8,787	0.02%
2018/03/26	7	19.85	0	0.00	19.95	7	8,670	0.08%
2018/03/23	3	19.80	0	0.00	19.90	3	8,700	0.03%
2018/03/21	0	0.00	1	20.35	20.25	-1	8,645	-0.01%
2018/03/20	17	20.28	0	0.00	20.25	17	8,761	0.19%
2018/03/19	0	0.00	1	20.85	20.95	-1	8,526	-0.01%
2018/03/16	1	20.50	7	20.68	20.80	-6	8,497	-0.07%
2018/03/15	4	20.64	0	0.00	20.60	4	8,391	0.05%
2018/03/14	0	0.00	1	20.70	20.80	-1	8,400	-0.01%
2018/03/12	1	20.55	0	0.00	20.65	1	8,523	0.01%
2018/03/09	1	20.35	0	0.00	20.40	1	8,513	0.01%
2018/03/07	0	0.00	1	20.25	20.30	-1	8,536	-0.01%
2018/03/06	1	20.15	0	0.00	20.20	1	8,642	0.01%
2018/03/05	0	0.00	4	20.15	20.10	-4	8,948	-0.04%
2018/03/02	2	19.95	0	0.00	20.00	2	8,935	0.02%
2018/03/01	0	0.00	1	20.25	20.25	-1	8,997	-0.01%
2018/02/27	4	20.10	4	20.31	20.10	0	8,903	0.00%
2018/02/26	2	20.28	0	0.00	20.15	2	8,778	0.02%
2018/02/23	2	20.05	3	20.17	20.30	-1	8,758	-0.01%
2018/02/22	3	19.92	0	0.00	19.80	3	8,689	0.03%
2018/02/12	2	20.00	0	0.00	19.75	2	8,700	0.02%
2018/02/06	12	20.04	0	0.00	19.80	12	8,814	0.14%
2018/01/30	0	0.00	1	21.65	21.35	-1	8,911	-0.01%
2018/01/29	2	21.55	4	21.78	21.70	-2	8,862	-0.02%
2018/01/26	5	21.55	3	21.75	21.40	2	8,834	0.02%
2018/01/25	1	21.15	3.1	21.56	21.80	-2.1	8,693	-0.02%
2018/01/24	1	20.70	1	20.90	20.90	0	8,270	0.00%
2018/01/23	0.1	20.75	0	0.00	20.85	0.1	8,710	0.00%
2018/01/22	1	20.65	0.4	20.80	20.80	0.6	8,832	0.01%
2018/01/19	0	0.00	2	20.90	20.95	-2	8,918	-0.02%
2018/01/18	2	20.68	0	0.00	20.80	2	8,934	0.02%
2018/01/17	0.2	20.70	4	20.71	20.80	-3.8	8,968	-0.04%
2018/01/15	0	0.00	1	20.35	20.45	-1	8,988	-0.01%
2018/01/12	2	20.50	5	20.57	20.60	-3	9,018	-0.03%
2018/01/11	9	20.28	0	0.00	20.30	9	8,971	0.10%
2018/01/10	1	20.70	0	0.00	20.75	1	8,930	0.01%
2018/01/09	4.9	21.00	2	21.00	20.90	2.9	9,020	0.03%
2018/01/08	0.1	21.10	0	0.00	21.25	0.1	9,148	0.00%
2018/01/05	0.1	20.95	3	21.08	21.10	-2.9	9,232	-0.03%
2018/01/04	2	20.78	2	20.90	20.90	0	9,393	0.00%
2018/01/03	0	0.00	1	21.05	20.95	-1	9,550	-0.01%
2018/01/02	6	21.05	2	21.25	21.10	4	9,509	0.04%