華南金 (2880)-台新-建北券商分點個股進出

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

華南金

(2880)

可現股當沖

股價
25.55
漲跌
▲0.30
漲幅
+1.19%
成交量
15,583張
產業
上市金融類股
1549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

華南金 (2880)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/06/14	0.2	25.48	0	0.00	25.55	0.2	22,202	0.00%
2024/06/13	0.2	25.30	0	0.00	25.25	0.2	22,222	0.00%
2024/06/12	5	25.30	0	0.00	25.05	5	22,483	0.02%
2024/06/11	1	25.20	0	0.00	25.10	1	22,803	0.00%
2024/06/07	11.1	25.11	0	0.00	25.20	11.1	22,777	0.05%
2024/06/06	11.1	24.85	5	24.93	24.85	6.1	22,603	0.03%
2024/06/05	45.1	24.81	25	24.75	24.65	20.1	22,474	0.09%
2024/06/04	17	24.44	0	0.00	24.40	17	22,417	0.08%
2024/06/03	33	24.75	0	0.00	24.70	33	22,057	0.15%
2024/05/31	2	24.85	0	0.00	25.00	2	21,585	0.01%
2024/05/30	4.1	24.93	0	0.00	24.75	4.1	19,957	0.02%
2024/05/29	4.4	25.20	0	25.10	25.05	4.4	19,628	0.02%
2024/05/28	4	25.39	0	0.00	25.50	4	19,173	0.02%
2024/05/27	25	25.41	0	0.00	25.55	25	19,159	0.13%
2024/05/24	3	25.30	3	25.40	25.40	0	19,140	0.00%
2024/05/23	2	25.35	3	25.30	25.50	-1	19,071	-0.01%
2024/05/22	0	25.60	2	25.50	25.60	-2	18,774	-0.01%
2024/05/21	5	25.54	3	25.38	25.55	2	18,554	0.01%
2024/05/20	9	25.85	1	25.80	25.90	8	18,209	0.04%
2024/05/17	18	26.00	7	26.01	26.00	11	17,797	0.06%
2024/05/16	5	26.10	2	26.00	26.05	3	17,493	0.02%
2024/05/14	1	26.00	0	0.00	26.10	1	16,817	0.01%
2024/05/13	10	26.09	4	26.10	26.20	6	16,584	0.04%
2024/05/10	2.3	26.00	38	26.00	26.25	-35.7	16,251	-0.22%
2024/05/09	5.1	25.22	3	25.30	25.15	2.1	15,318	0.01%
2024/05/08	67	25.38	60	25.42	25.55	7	15,029	0.05%
2024/05/07	6	25.43	11	25.58	25.55	-5	14,703	-0.03%
2024/05/06	10	25.38	16	24.99	25.45	-6	14,087	-0.04%
2024/05/03	3.2	24.25	5	24.32	24.25	-1.9	12,973	-0.01%
2024/05/02	266	24.07	252	24.15	24.20	14	12,645	0.11%	大買/大賣/
2024/04/30	27	23.92	239.2	23.77	23.65	-212.2	12,038	-1.76%	大賣/鉅額交易
2024/04/29	210	23.16	9	23.03	23.40	201	11,047	1.82%	大買/鉅額交易
2024/04/26	33	22.59	0	0.00	22.55	33	10,608	0.31%
2024/04/25	5	22.60	0	0.00	22.50	5	10,607	0.05%
2024/04/24	2	22.93	0	0.00	22.85	2	10,530	0.02%
2024/04/22	0	0.00	2	22.45	22.75	-2	10,871	-0.02%
2024/04/19	8	22.26	5	22.25	22.20	3	10,767	0.03%
2024/04/18	0	0.00	2	22.75	22.65	-2	10,495	-0.02%
2024/04/17	2	22.40	4	22.41	22.45	-2	10,422	-0.02%
2024/04/16	12.2	22.45	3	22.48	22.40	9.2	10,148	0.09%
2024/04/15	3	22.90	0.2	22.95	22.95	2.8	9,885	0.03%
2024/04/12	4	22.91	0	0.00	23.00	4	9,824	0.04%
2024/04/11	3	23.15	0	0.00	23.20	3	9,588	0.03%
2024/04/10	0	23.25	1	23.15	23.15	-1	9,512	-0.01%
2024/04/09	0	0.00	3.8	23.07	23.20	-3.8	9,512	-0.04%
2024/04/08	1.1	23.00	14	23.01	23.10	-13	9,446	-0.14%
2024/04/03	6	22.90	0	0.00	22.85	6	9,417	0.06%
2024/04/02	0	0.00	21	23.10	23.20	-21	9,368	-0.22%
2024/03/29	0	0.00	0.2	23.10	23.15	-0.2	9,418	0.00%
2024/03/28	6	22.91	0	0.00	22.90	6	9,127	0.07%
2024/03/27	0	0.00	3	23.05	23.00	-3	9,025	-0.03%
2024/03/26	0	0.00	2	23.00	23.05	-2	9,034	-0.02%
2024/03/25	2	22.80	6	22.84	22.90	-4	8,974	-0.04%
2024/03/22	0	22.97	1	23.10	22.95	-1	8,953	-0.01%
2024/03/21	0	22.93	3	22.97	23.00	-3	8,805	-0.03%
2024/03/19	1.5	22.93	0	0.00	22.80	1.5	8,611	0.02%
2024/03/18	0	0.00	4	23.15	22.95	-4	8,441	-0.05%
2024/03/15	0	0.00	10	22.97	23.00	-10	8,256	-0.12%
2024/03/14	3	22.55	31.1	22.68	22.80	-28.1	7,861	-0.36%
2024/03/13	4	21.95	0	0.00	22.15	4	7,452	0.05%
2024/03/12	1	21.95	0	0.00	22.05	1	7,346	0.01%
2024/03/11	0	0.00	1.6	22.03	22.00	-1.6	7,352	-0.02%
2024/03/06	0	21.85	0	0.00	21.80	0	7,130	0.00%
2024/03/05	5	21.72	0	0.00	21.70	5	7,926	0.06%
2024/03/04	0.2	21.85	5	21.75	21.75	-4.8	7,954	-0.06%
2024/02/29	1	21.85	1	22.00	22.00	0	8,180	0.00%
2024/02/27	10	21.65	0	0.00	21.85	10	8,013	0.12%
2024/02/26	0.1	21.70	0	0.00	21.60	0.1	7,956	0.00%
2024/02/21	2	21.80	1	21.80	21.80	1	8,156	0.01%
2024/02/19	1	21.90	0	0.00	21.90	1	8,389	0.01%
2024/02/16	1	21.75	0	0.00	21.75	1	8,616	0.01%
2024/02/15	2	21.60	0	0.00	21.75	2	8,605	0.02%
2024/02/05	5	21.75	0	0.00	21.75	5	8,515	0.06%
2024/02/02	0.2	21.90	0	0.00	21.90	0.2	8,448	0.00%
2024/01/31	0	0.00	2	21.65	21.60	-2	8,431	-0.02%
2024/01/26	0.1	21.60	0	0.00	21.65	0.1	8,481	0.00%
2024/01/24	1	21.35	0	0.00	21.40	1	8,466	0.01%
2024/01/23	1	21.25	0	0.00	21.35	1	8,485	0.01%
2024/01/22	0	0.00	1	21.25	21.25	-1	8,592	-0.01%
2024/01/19	1	21.15	0	0.00	21.20	1	8,570	0.01%
2024/01/17	2.1	21.15	0	0.00	21.05	2.1	8,642	0.02%
2024/01/16	2	21.50	0	0.00	21.45	2	8,394	0.02%
2024/01/12	30.2	22.05	0	0.00	22.00	30.2	8,368	0.36%
2024/01/11	0	0.00	2	22.15	22.10	-2	8,423	-0.02%
2024/01/10	20	22.00	0	0.00	21.95	20	8,392	0.24%
2024/01/08	0	0.00	3	22.10	22.20	-3	8,386	-0.04%
2024/01/04	0	0.00	3	22.00	22.00	-3	8,524	-0.04%
2024/01/03	1	21.95	0	0.00	22.00	1	8,763	0.01%
2024/01/02	0.2	22.30	10	22.25	22.35	-9.8	8,734	-0.11%
2023/12/28	0	0.00	6.4	22.30	22.40	-6.4	9,047	-0.07%
2023/12/27	0	0.00	8	22.19	22.25	-8	9,000	-0.09%
2023/12/22	1.1	21.80	0	0.00	21.90	1.1	9,044	0.01%
2023/12/21	2	21.80	0	0.00	21.85	2	9,195	0.02%
2023/12/20	1	21.95	0	0.00	21.90	1	9,149	0.01%
2023/12/19	0	0.00	2	22.15	22.20	-2	9,049	-0.02%
2023/12/18	0	0.00	4	22.35	22.35	-4	9,185	-0.04%
2023/12/15	2	22.30	0	0.00	22.25	2	9,172	0.02%
2023/12/14	2	22.40	4.2	22.39	22.40	-2.2	9,009	-0.02%
2023/12/12	0	0.00	1	22.25	22.20	-1	8,996	-0.01%
2023/12/11	0	0.00	0.5	22.10	22.20	-0.5	9,087	-0.01%
2023/12/08	0	0.00	7	22.08	22.10	-7	9,091	-0.08%
2023/12/06	0	0.00	3.1	22.13	22.15	-3.1	9,160	-0.03%
2023/12/05	5	21.80	0	0.00	22.00	5	9,092	0.05%
2023/12/04	0.3	22.00	0	0.00	21.90	0.3	9,084	0.00%
2023/12/01	0.1	22.00	32	21.99	21.95	-32	9,145	-0.35%
2023/11/30	0	0.00	3	22.17	22.25	-3	9,118	-0.03%
2023/11/29	1	22.05	0	0.00	22.05	1	8,298	0.01%
2023/11/28	0	0.00	3	22.00	22.10	-3	8,178	-0.04%
2023/11/27	2	21.80	2	22.00	21.85	0	8,488	0.00%
2023/11/24	1	21.70	0	0.00	21.90	1	8,357	0.01%
2023/11/21	0	0.00	2	21.85	21.85	-2	8,432	-0.02%
2023/11/17	0	0.00	11	21.69	21.60	-11	8,529	-0.13%
2023/11/16	0	0.00	3	21.42	21.50	-3	8,413	-0.04%
2023/11/15	0	0.00	14	21.21	21.45	-14	8,316	-0.17%
2023/11/10	0	0.00	1	20.85	20.90	-1	8,559	-0.01%
2023/11/09	0.3	20.80	0	0.00	20.75	0.3	8,701	0.00%
2023/11/08	0.1	20.85	0	0.00	20.85	0.1	8,821	0.00%
2023/11/07	2	20.88	1	20.90	20.90	1	8,850	0.01%
2023/11/06	0	0.00	1	21.00	20.95	-1	8,959	-0.01%
2023/11/03	0	0.00	22	20.72	20.85	-22	8,904	-0.25%
2023/10/31	4.5	20.31	0	0.00	20.30	4.5	9,086	0.05%
2023/10/30	30	20.33	0	0.00	20.30	30	9,213	0.33%
2023/10/27	0	0.00	1	20.45	20.45	-1	9,210	-0.01%
2023/10/26	1	20.30	0	0.00	20.25	1	9,321	0.01%
2023/10/25	1	20.35	0	0.00	20.40	1	9,265	0.01%
2023/10/24	4	20.43	0	0.00	20.40	4	9,230	0.04%
2023/10/23	0	0.00	1	20.55	20.50	-1	9,231	-0.01%
2023/10/20	2	20.48	0	0.00	20.50	2	9,209	0.02%
2023/10/19	1	20.70	0	0.00	20.75	1	9,104	0.01%
2023/10/18	2.3	20.82	30.2	20.80	20.80	-28	9,079	-0.31%
2023/10/17	0.1	20.95	0	0.00	20.95	0.1	9,086	0.00%
2023/10/13	0.2	21.03	0	0.00	20.95	0.2	9,080	0.00%
2023/10/11	0	0.00	4.2	20.80	21.00	-4.2	9,086	-0.05%
2023/10/05	1	20.35	0	0.00	20.30	1	8,934	0.01%
2023/10/04	12.1	20.26	1	20.20	20.20	11.1	8,920	0.12%
2023/10/03	1	20.50	0	0.00	20.45	1	8,707	0.01%
2023/10/02	1	20.60	0.2	20.60	20.55	0.8	8,817	0.01%
2023/09/27	2	20.55	3	20.50	20.50	-1	9,172	-0.01%
2023/09/26	4.1	20.53	0	0.00	20.55	4.1	9,154	0.04%
2023/09/25	0	0.00	15	20.75	20.75	-15	9,020	-0.17%
2023/09/22	1	20.75	0	0.00	20.70	1	9,164	0.01%
2023/09/21	4.2	20.68	0	0.00	20.60	4.2	9,204	0.05%
2023/09/20	0	20.90	0	0.00	20.90	0	9,068	0.00%
2023/09/19	2	20.90	0	0.00	20.85	2	9,071	0.02%
2023/09/18	1	20.85	1	20.90	20.95	0	9,082	0.00%
2023/09/15	1.1	21.01	0	0.00	21.00	1.1	9,141	0.01%
2023/09/13	1.1	20.81	0	0.00	20.90	1.1	8,930	0.01%
2023/09/12	1.1	20.71	0	0.00	20.90	1.1	9,069	0.01%
2023/09/11	12.2	20.70	1	20.65	20.75	11.2	9,029	0.12%
2023/09/08	11.9	20.55	0	0.00	20.55	11.9	8,994	0.13%
2023/09/07	3	20.48	0	0.00	20.50	3	9,070	0.03%
2023/09/06	11.4	20.55	0	0.00	20.50	11.4	9,038	0.13%
2023/09/05	1	20.70	0	0.00	20.65	1	9,004	0.01%
2023/09/04	2.3	20.69	0.1	20.75	20.70	2.1	9,002	0.02%
2023/09/01	2	20.65	0	0.00	20.60	2	9,050	0.02%
2023/08/31	4.1	20.68	0	0.00	20.50	4.1	9,070	0.05%
2023/08/29	3.1	20.70	0	0.00	20.70	3.1	8,741	0.04%
2023/08/28	1	20.80	0	0.00	20.80	1	8,757	0.01%
2023/08/25	1.3	20.66	0	0.00	20.60	1.3	9,983	0.01%
2023/08/24	11.2	20.74	5	20.72	20.70	6.2	10,088	0.06%
2023/08/23	2	20.85	0	0.00	20.80	2	10,050	0.02%
2023/08/22	0	0.00	2	21.00	20.90	-2	10,047	-0.02%
2023/08/21	3	20.90	0	0.00	20.90	3	10,108	0.03%
2023/08/17	7.5	20.92	0	0.00	20.85	7.5	10,146	0.07%
2023/08/16	22.1	21.69	0	0.00	21.60	22.1	10,018	0.22%
2023/08/15	1	22.15	24	22.03	21.90	-23	9,945	-0.23%
2023/08/14	100	22.26	0	0.00	22.15	100	9,949	1.01%
2023/08/11	0	0.00	3	22.38	22.30	-3	10,042	-0.03%
2023/08/10	70	22.34	0	0.00	22.30	70	10,069	0.70%
2023/08/08	1	22.10	0	0.00	22.10	1	10,034	0.01%
2023/08/04	0.3	22.25	0	0.00	22.25	0.3	10,055	0.00%
2023/08/02	1	22.30	0	0.00	22.15	1	10,028	0.01%
2023/07/31	0	0.00	1	22.35	22.25	-1	9,921	-0.01%
2023/07/27	0	0.00	1	22.30	22.30	-1	9,934	-0.01%
2023/07/24	1.3	21.92	0.1	22.00	21.90	1.2	11,060	0.01%
2023/07/21	0.1	22.15	0	0.00	22.10	0.1	11,092	0.00%
2023/07/20	1	22.25	2	22.23	22.25	-1	11,086	-0.01%
2023/07/19	1	22.10	0	0.00	22.10	1	11,039	0.01%
2023/07/18	0	0.00	1	22.15	22.15	-1	11,021	-0.01%
2023/07/17	0.1	22.10	0	0.00	22.20	0.1	11,000	0.00%
2023/07/13	3	21.88	0	0.00	21.85	3	10,937	0.03%
2023/07/10	1	21.50	0	0.00	21.40	1	10,960	0.01%
2023/07/07	4.3	21.38	0	0.00	21.40	4.3	10,921	0.04%
2023/07/06	7.3	21.71	0	21.70	21.60	7.3	10,801	0.07%
2023/07/05	20	22.03	0	0.00	22.00	20	10,449	0.19%
2023/07/04	2	22.08	0	0.00	22.05	2	10,363	0.02%
2023/07/03	48.3	22.15	0	0.00	22.10	48.3	10,402	0.46%
2023/06/30	1	22.10	0	0.00	22.20	1	10,462	0.01%
2023/06/29	1.2	22.15	0	0.00	22.15	1.2	10,317	0.01%
2023/06/28	3	22.17	1	22.20	22.15	2	10,277	0.02%
2023/06/26	0.2	22.35	0	0.00	22.25	0.2	10,263	0.00%
2023/06/21	4	22.25	0	22.25	22.35	4	10,281	0.04%
2023/06/19	3	22.17	1	22.30	22.35	2	10,418	0.02%
2023/06/16	1	22.35	0.1	22.30	22.20	0.9	10,438	0.01%
2023/06/15	0.1	22.40	0	0.00	22.40	0.1	10,337	0.00%
2023/06/14	1	22.45	0	0.00	22.45	1	10,473	0.01%
2023/06/13	1	22.30	0	0.00	22.45	1	10,744	0.01%
2023/06/12	0	0.00	1	22.25	22.30	-1	10,905	-0.01%
2023/06/09	0	0.00	0.1	22.30	22.25	-0.1	11,120	0.00%
2023/06/08	3	22.25	0	0.00	22.35	3	11,180	0.03%
2023/06/07	0	0.00	0.1	22.35	22.40	-0.1	11,297	0.00%
2023/06/06	0	0.00	1.2	22.44	22.35	-1.2	11,312	-0.01%
2023/06/05	0.3	22.40	6	22.44	22.40	-5.8	11,368	-0.05%
2023/06/02	0	0.00	7.3	22.28	22.30	-7.3	11,361	-0.06%
2023/06/01	1	22.30	0	0.00	22.20	1	11,280	0.01%
2023/05/31	3.2	22.24	2.4	22.26	22.25	0.8	11,234	0.01%
2023/05/30	0.1	22.25	3	22.35	22.25	-2.9	10,021	-0.03%
2023/05/29	3.9	22.21	0.4	22.25	22.20	3.5	10,002	0.03%
2023/05/26	1	22.30	0.1	22.30	22.25	0.9	9,945	0.01%
2023/05/25	2.3	22.34	0	0.00	22.30	2.3	9,922	0.02%
2023/05/24	5	22.55	0	0.00	22.55	5	9,900	0.05%
2023/05/23	10	22.60	4	22.60	22.65	6	9,887	0.06%
2023/05/22	1.4	22.67	0	0.00	22.65	1.4	9,796	0.01%
2023/05/19	0	22.60	15.5	22.72	22.75	-15.5	9,738	-0.16%
2023/05/18	0	0.00	2	22.50	22.55	-2	9,576	-0.02%
2023/05/17	0	0.00	7	22.32	22.35	-7	9,499	-0.07%
2023/05/16	0	0.00	10	22.10	22.10	-10	9,301	-0.11%
2023/05/12	2.2	21.97	0	0.00	21.90	2.2	9,310	0.02%
2023/05/11	0	0.00	2	22.15	22.10	-2	9,303	-0.02%
2023/05/10	1.1	22.10	0	0.00	22.20	1.1	9,272	0.01%
2023/05/09	2	22.03	6	22.00	22.05	-4	9,211	-0.04%
2023/05/08	1.1	21.95	18	22.00	22.00	-16.9	9,272	-0.18%
2023/05/05	2	22.05	2	21.95	22.00	0	9,200	0.00%
2023/05/04	2	22.00	0	0.00	21.95	2	9,216	0.02%
2023/05/03	0	0.00	2.1	21.85	21.85	-2.1	9,195	-0.02%
2023/05/02	28.4	21.82	0	0.00	21.90	28.4	9,429	0.30%
2023/04/28	15.1	21.90	10.9	21.70	21.90	4.2	9,633	0.04%
2023/04/27	3	22.80	0	0.00	22.80	3	8,832	0.03%
2023/04/26	1.1	22.80	2	22.93	22.95	-1	8,896	-0.01%
2023/04/24	0	0.00	30	22.85	22.85	-30	9,083	-0.33%
2023/04/19	0.2	22.80	2	22.83	22.80	-1.8	9,707	-0.02%
2023/04/17	1	22.60	0	0.00	22.70	1	9,663	0.01%
2023/04/14	1	22.70	0	0.00	22.80	1	9,598	0.01%
2023/04/13	2	22.65	0	0.00	22.70	2	9,682	0.02%
2023/04/12	1.1	22.70	0	0.00	22.55	1.1	9,657	0.01%
2023/04/11	0.1	22.61	0	0.00	22.65	0.1	9,705	0.00%
2023/04/10	1.4	22.52	0	0.00	22.50	1.4	9,680	0.01%
2023/04/06	1.3	22.40	0	0.00	22.50	1.3	9,663	0.01%
2023/03/31	0	22.40	0	0.00	22.35	0	9,602	0.00%
2023/03/30	1	22.15	0	0.00	22.20	1	9,499	0.01%
2023/03/29	0	22.25	1	22.25	22.30	-1	9,525	-0.01%
2023/03/28	1	22.15	0	0.00	22.15	1	9,641	0.01%
2023/03/27	5	22.10	2	22.05	22.10	3	9,761	0.03%
2023/03/24	4	21.91	0	0.00	22.10	4	9,921	0.04%
2023/03/23	1	21.90	0	0.00	22.05	1	9,859	0.01%
2023/03/22	2	21.88	1	21.95	22.05	1	9,783	0.01%
2023/03/21	0.1	21.80	0	0.00	21.75	0.1	9,835	0.00%
2023/03/20	13	21.44	1.1	21.50	21.45	12	9,787	0.12%
2023/03/17	2.1	21.58	0	0.00	21.65	2.1	9,778	0.02%
2023/03/16	29.6	21.55	3	21.53	21.55	26.6	9,654	0.28%
2023/03/15	16.1	22.07	2.3	22.17	21.95	13.8	9,537	0.14%
2023/03/14	16.5	22.21	0	0.00	22.15	16.5	9,431	0.17%
2023/03/13	4	22.40	14	22.40	22.50	-10	9,221	-0.11%
2023/03/10	3.8	22.64	23	22.61	22.60	-19.2	9,132	-0.21%
2023/03/09	4	22.76	0	0.00	22.80	4	9,110	0.04%
2023/03/08	2	22.85	0	0.00	22.90	2	9,380	0.02%
2023/03/07	1	22.95	0	0.00	23.05	1	9,353	0.01%
2023/03/06	2	22.90	0	0.00	22.90	2	9,487	0.02%
2023/03/02	1	22.75	0	0.00	22.75	1	9,626	0.01%
2023/03/01	3.3	22.79	0	0.00	22.85	3.3	9,629	0.03%
2023/02/24	7	22.91	1.3	22.91	22.85	5.7	9,437	0.06%
2023/02/22	0.1	22.93	0	0.00	22.95	0.1	9,382	0.00%
2023/02/21	1.7	22.84	0	0.00	22.85	1.7	9,365	0.02%
2023/02/20	21	23.00	5	23.00	23.00	16	9,470	0.17%
2023/02/17	22	22.87	21.1	22.90	22.90	0.9	9,558	0.01%
2023/02/16	1	22.85	0	0.00	22.80	1	9,756	0.01%
2023/02/15	8	22.78	0.2	22.95	22.75	7.8	9,975	0.08%
2023/02/14	0	0.00	0.3	22.90	23.00	-0.3	9,927	0.00%
2023/02/13	4	22.63	0	0.00	22.75	4	9,939	0.04%
2023/02/10	2	22.60	0	0.00	22.70	2	9,897	0.02%
2023/02/08	4.3	22.60	0	0.00	22.60	4.3	9,868	0.04%
2023/02/07	3	22.68	0	0.00	22.60	3	9,878	0.03%
2023/02/06	1	22.65	0	0.00	22.60	1	9,844	0.01%
2023/02/03	2	22.78	0.7	22.90	22.75	1.3	9,790	0.01%
2023/02/02	2	22.85	1	22.85	22.80	1	9,861	0.01%
2023/02/01	1.3	22.90	0	0.00	22.90	1.3	9,863	0.01%
2023/01/31	10.2	22.89	0	0.00	22.75	10.2	9,935	0.10%
2023/01/30	6	23.01	2	23.40	23.40	4	9,757	0.04%
2023/01/17	2	23.03	0	0.00	22.95	2	9,472	0.02%
2023/01/16	0.1	23.10	1	23.20	23.20	-0.9	9,417	-0.01%
2023/01/13	2.1	22.83	0	22.95	22.80	2.1	9,417	0.02%
2023/01/12	4.6	22.97	2.2	23.14	22.85	2.5	9,548	0.03%
2023/01/11	2.1	23.28	0.4	23.24	23.20	1.7	9,506	0.02%
2023/01/10	1.1	23.26	5.1	23.45	23.50	-4	9,402	-0.04%
2023/01/09	0.2	23.15	26	23.14	23.40	-25.9	9,458	-0.27%
2023/01/05	2	22.65	3	22.70	22.65	-1	9,545	-0.01%
2023/01/04	5	22.60	0	0.00	22.65	5	9,605	0.05%
2023/01/03	0.4	22.49	0	0.00	22.70	0.4	9,796	0.00%
2022/12/30	0	0.00	1.2	22.53	22.45	-1.2	9,725	-0.01%
2022/12/29	8	22.25	17	22.25	22.30	-9	9,801	-0.09%
2022/12/28	1	22.50	0	0.00	22.45	1	9,787	0.01%
2022/12/27	0	22.65	0	0.00	22.70	0	9,878	0.00%
2022/12/26	1	22.50	0.1	22.60	22.60	0.9	10,009	0.01%
2022/12/21	0	0.00	9	22.65	22.65	-9	10,575	-0.09%
2022/12/20	1.1	22.61	1	22.85	22.80	0.1	10,693	0.00%
2022/12/19	0.1	22.85	0	0.00	22.85	0.1	10,666	0.00%
2022/12/16	0.7	22.56	0	0.00	22.65	0.7	10,580	0.01%
2022/12/14	1.1	22.69	0	0.00	22.70	1.1	10,663	0.01%
2022/12/13	7.1	22.36	0	0.00	22.35	7.1	10,604	0.07%
2022/12/09	0.1	22.65	10	22.60	22.65	-10	10,887	-0.09%
2022/12/08	1.5	22.47	0	0.00	22.55	1.5	10,891	0.01%
2022/12/07	0	0.00	1	22.65	22.60	-1	10,969	-0.01%
2022/12/05	0.3	22.40	0	0.00	22.25	0.3	10,831	0.00%
2022/12/01	0.3	22.60	1	22.80	22.80	-0.7	10,914	-0.01%
2022/11/30	0	0.00	6	22.40	22.70	-6	10,886	-0.06%
2022/11/29	1.2	22.08	2.4	22.35	22.35	-1.2	10,564	-0.01%
2022/11/28	10	21.85	2	21.85	22.05	8	10,557	0.08%
2022/11/25	10	22.25	0.1	22.30	22.25	9.9	10,528	0.09%
2022/11/24	0	0.00	3.1	22.22	22.35	-3.1	10,496	-0.03%
2022/11/23	0.1	22.00	3	22.15	22.00	-2.9	10,513	-0.03%
2022/11/22	0	0.00	0.2	21.90	21.95	-0.2	10,544	0.00%
2022/11/18	1	21.70	0	0.00	21.70	1	10,464	0.01%
2022/11/16	0.1	22.15	0.1	22.10	22.05	0	10,485	0.00%
2022/11/15	1	22.10	0.2	22.35	22.35	0.8	10,420	0.01%
2022/11/14	0	0.00	5	22.35	22.25	-5	10,356	-0.05%
2022/11/11	0	0.00	4.9	22.14	22.25	-4.9	10,158	-0.05%
2022/11/09	0.1	21.75	5	21.80	21.85	-4.9	10,054	-0.05%
2022/11/08	0.1	21.50	2	21.50	21.60	-1.9	10,101	-0.02%
2022/11/04	0	21.15	0	0.00	21.30	0	10,652	0.00%
2022/11/03	2	20.90	0	0.00	20.85	2	11,339	0.02%
2022/11/02	1	21.15	0.1	21.25	21.10	0.9	11,642	0.01%
2022/11/01	0.3	21.15	0	0.00	21.40	0.3	11,798	0.00%
2022/10/28	1	21.20	0	0.00	21.05	1	11,889	0.01%
2022/10/27	1	21.40	2	21.40	21.15	-1	11,929	-0.01%
2022/10/26	0	0.00	0.3	21.30	21.20	-0.3	11,905	0.00%
2022/10/24	0	0.00	2	21.00	20.80	-2	11,924	-0.02%
2022/10/21	1.1	20.75	0	0.00	20.80	1.1	11,941	0.01%
2022/10/20	2.1	20.25	1	20.40	20.40	1.1	11,971	0.01%
2022/10/19	0.1	20.40	0.6	20.48	20.30	-0.5	11,752	0.00%
2022/10/18	1	20.60	2	20.50	20.55	-1	11,730	-0.01%
2022/10/17	1.1	20.45	0	0.00	20.45	1.1	11,714	0.01%
2022/10/14	3	20.90	0	0.00	20.80	3	11,648	0.03%
2022/10/13	10.4	21.32	8	20.93	20.80	2.4	11,588	0.02%
2022/10/12	2	21.45	0	0.00	21.60	2	11,377	0.02%
2022/10/11	4.9	21.53	0	0.00	21.50	4.9	11,351	0.04%
2022/10/07	0.6	22.15	0	0.00	22.00	0.6	11,329	0.01%
2022/10/06	0	0.00	0.5	22.25	22.30	-0.5	11,316	0.00%
2022/10/05	0	0.00	11	22.29	22.10	-11	11,381	-0.10%
2022/10/04	0	0.00	19.2	22.00	22.25	-19.2	11,423	-0.17%
2022/10/03	1	22.00	6	22.02	22.05	-5	11,352	-0.04%
2022/09/30	1.1	22.30	0.1	22.40	22.25	1	11,278	0.01%
2022/09/29	1	22.45	0	0.00	22.50	1	11,213	0.01%
2022/09/28	3.1	22.23	1	22.40	22.45	2.1	11,165	0.02%
2022/09/27	3.1	22.42	0	0.00	22.50	3.1	10,951	0.03%
2022/09/26	2.1	22.53	0	0.00	22.55	2.1	10,916	0.02%
2022/09/22	0.4	22.95	3	22.75	22.80	-2.7	10,989	-0.02%
2022/09/21	0.1	23.15	0	0.00	23.05	0.1	10,889	0.00%
2022/09/20	2	23.13	2	23.15	23.15	0	10,823	0.00%
2022/09/19	1	23.15	0	0.00	23.10	1	10,861	0.01%
2022/09/16	0.2	23.33	0	0.00	23.40	0.2	10,897	0.00%
2022/09/15	1	22.90	1.6	23.04	23.10	-0.6	10,618	-0.01%
2022/09/14	1	22.90	0	0.00	22.90	1	10,586	0.01%
2022/09/13	2	23.15	0	0.00	23.20	2	10,705	0.02%
2022/09/12	4	23.13	0	23.10	23.25	4	10,856	0.04%
2022/09/07	0.1	22.90	0	0.00	22.80	0.1	11,111	0.00%
2022/09/02	1	22.80	0	0.00	22.75	1	11,255	0.01%
2022/09/01	2.1	22.83	0	0.00	22.85	2.1	11,220	0.02%
2022/08/31	0	0.00	27	23.25	23.25	-27	11,099	-0.24%
2022/08/29	5	22.90	0.4	23.05	22.95	4.6	10,973	0.04%
2022/08/25	0	0.00	0	23.15	23.15	0	10,978	0.00%
2022/08/24	1	22.85	0.1	22.95	22.85	0.9	11,046	0.01%
2022/08/23	14	22.94	19	22.90	22.90	-5	11,387	-0.04%
2022/08/22	0.1	23.20	0	0.00	23.20	0.1	11,472	0.00%
2022/08/19	1	23.25	1	23.40	23.35	0	11,564	0.00%
2022/08/18	5	23.40	3	23.45	23.45	2	11,625	0.02%
2022/08/17	0.3	23.55	4	23.60	23.60	-3.7	11,800	-0.03%
2022/08/16	0	0.00	2.3	23.51	23.55	-2.3	11,829	-0.02%
2022/08/15	0	0.00	2	23.60	23.60	-2	11,918	-0.02%
2022/08/12	4	23.48	0	0.00	23.60	4	12,000	0.03%
2022/08/11	11.3	23.30	8	23.33	23.40	3.3	12,096	0.03%
2022/08/10	4.4	24.34	22	24.40	24.35	-17.6	11,935	-0.15%
2022/08/09	3.2	23.85	0	0.00	23.90	3.2	11,262	0.03%
2022/08/08	0.1	23.50	0	0.00	23.50	0.1	11,028	0.00%
2022/08/05	0.1	23.20	1	23.30	23.30	-0.9	11,019	-0.01%
2022/08/02	1.3	22.97	21	23.05	23.10	-19.7	11,197	-0.18%
2022/08/01	0.1	23.25	1	23.25	23.25	-0.9	11,344	-0.01%
2022/07/29	4.1	23.01	7.1	23.07	23.10	-3	11,403	-0.03%
2022/07/28	1.2	22.88	1	23.10	23.05	0.2	11,334	0.00%
2022/07/27	0	0.00	0.2	22.55	22.80	-0.2	11,227	0.00%
2022/07/26	1	22.25	0	0.00	22.35	1	11,148	0.01%
2022/07/25	1	22.20	2.2	22.30	22.35	-1.2	11,188	-0.01%
2022/07/22	2	22.03	0	0.00	22.15	2	11,362	0.02%
2022/07/21	0	0.00	3	21.82	22.10	-3	11,500	-0.03%
2022/07/20	1.2	21.71	0	0.00	21.70	1.2	11,645	0.01%
2022/07/19	1	21.75	0	0.00	21.75	1	11,751	0.01%
2022/07/18	1	21.60	0	0.00	21.75	1	11,891	0.01%
2022/07/15	23	21.47	0	0.00	21.45	23	12,051	0.19%
2022/07/14	13	21.98	0	0.00	21.95	13	11,957	0.11%
2022/07/13	0.1	21.95	2	21.98	22.00	-1.9	12,006	-0.02%
2022/07/12	6	21.41	0	0.00	21.40	6	12,138	0.05%
2022/07/08	1	22.25	0	0.00	22.15	1	12,347	0.01%
2022/07/06	3	22.24	0	0.00	22.10	3	12,479	0.02%
2022/07/01	1	22.40	0	0.00	22.40	1	12,965	0.01%
2022/06/30	0	0.00	3	22.63	22.60	-3	13,150	-0.02%
2022/06/27	0.1	23.25	0	0.00	23.15	0.1	13,520	0.00%
2022/06/24	0	0.00	0.1	23.10	23.15	-0.1	13,498	0.00%
2022/06/23	0	0.00	0.1	22.85	22.95	-0.1	13,480	0.00%
2022/06/22	3	22.87	10	22.95	22.85	-7	13,471	-0.05%
2022/06/21	0	22.95	3	22.95	23.05	-3	13,560	-0.02%
2022/06/20	11	22.50	8	22.62	22.25	3	13,523	0.02%
2022/06/17	1	22.50	3	22.55	22.65	-2	13,356	-0.01%
2022/06/15	3.1	22.88	0	0.00	23.05	3.1	13,302	0.02%
2022/06/14	0	0.00	1	22.75	23.05	-1	13,482	-0.01%
2022/06/13	1	22.85	0	22.75	22.75	1	13,591	0.01%
2022/06/08	0	23.40	0	0.00	23.45	0	13,584	0.00%
2022/06/06	1	23.45	0	0.00	23.50	1	13,886	0.01%
2022/06/02	1	23.45	0	0.00	23.45	1	14,224	0.01%
2022/06/01	1	23.65	0	0.00	23.45	1	14,595	0.01%
2022/05/30	0.2	23.81	10.8	23.90	23.95	-10.6	14,318	-0.07%
2022/05/27	0.1	23.30	1	23.55	23.60	-1	14,332	-0.01%
2022/05/25	0.1	23.18	1	23.15	23.20	-0.9	14,590	-0.01%
2022/05/24	0.1	23.00	2	22.98	22.90	-1.9	14,713	-0.01%
2022/05/23	0.1	22.83	0	0.00	22.85	0.1	14,608	0.00%
2022/05/20	0.1	22.70	0	0.00	22.70	0.1	14,686	0.00%
2022/05/18	0.1	22.70	1	22.65	22.90	-0.9	14,313	-0.01%
2022/05/16	4	21.83	7	21.77	21.90	-3	14,122	-0.02%
2022/05/13	0	0.00	0	21.95	21.90	0	14,073	0.00%
2022/05/12	13	21.81	0	0.00	21.80	13	14,082	0.09%
2022/05/10	0	0.00	10	22.25	22.35	-10	13,929	-0.07%
2022/05/09	9.1	22.36	21	22.31	22.20	-11.9	14,031	-0.09%
2022/05/06	2	22.71	2	22.75	22.85	0	14,106	0.00%
2022/05/05	2	23.30	0	0.00	23.15	2	14,232	0.01%
2022/05/04	0	0.00	2	23.35	23.40	-2	14,222	-0.01%
2022/05/03	0	0.00	2	23.50	23.45	-2	14,444	-0.01%
2022/04/29	10	23.60	1	23.65	23.75	9	14,605	0.06%
2022/04/28	4.1	23.28	0	0.00	23.50	4.1	14,821	0.03%
2022/04/27	1.2	23.48	0	0.00	23.45	1.2	14,698	0.01%
2022/04/26	6.2	23.70	3	23.85	23.85	3.2	14,591	0.02%
2022/04/25	2	23.10	0	0.00	23.15	2	14,463	0.01%
2022/04/22	3	23.48	2	23.65	23.65	1	14,406	0.01%
2022/04/21	17	23.47	0	0.00	23.40	17	14,478	0.12%
2022/04/20	1	23.80	2	23.80	23.90	-1	14,506	-0.01%
2022/04/19	1	23.85	1	23.80	23.60	0	14,591	0.00%
2022/04/18	30	23.62	0	0.00	23.55	30	14,840	0.20%
2022/04/15	7	24.29	21	24.04	24.25	-14	14,736	-0.10%
2022/04/14	13	24.63	0	0.00	24.40	13	14,804	0.09%
2022/04/13	3	25.02	0	0.00	25.10	3	14,646	0.02%
2022/04/12	3	24.88	0	0.00	24.90	3	14,592	0.02%
2022/04/11	21	25.04	9	25.38	25.05	12	14,518	0.08%
2022/04/08	11	25.03	27	24.78	25.10	-16	14,398	-0.11%
2022/04/07	20.1	24.75	10	24.70	24.60	10.1	14,322	0.07%
2022/04/06	1	25.10	0.3	24.95	25.20	0.7	13,996	0.01%
2022/04/01	3	24.37	0	0.00	24.40	3	13,831	0.02%
2022/03/31	0	0.00	8	24.42	24.35	-8	13,738	-0.06%
2022/03/28	4	23.46	1	23.55	23.60	3	13,273	0.02%
2022/03/25	1	23.50	1	23.65	23.65	0	13,233	0.00%
2022/03/24	3.1	23.78	2	23.75	23.80	1.1	13,237	0.01%
2022/03/23	2	23.45	4	23.55	23.80	-2	13,200	-0.02%
2022/03/22	2	23.20	1	23.25	23.35	1	13,010	0.01%
2022/03/21	1.4	23.30	0	0.00	23.25	1.4	13,015	0.01%
2022/03/18	2	23.37	0	0.00	23.30	2	12,995	0.02%
2022/03/17	1.3	23.05	6	23.21	23.15	-4.7	12,807	-0.04%
2022/03/15	2	22.30	0	0.00	22.50	2	12,488	0.02%
2022/03/10	4	22.19	0	0.00	22.45	4	12,579	0.03%
2022/03/09	2	21.93	0	0.00	21.90	2	12,490	0.02%
2022/03/08	3.2	21.95	0	0.00	21.95	3.2	12,340	0.03%
2022/03/07	5	22.09	2.1	22.16	22.10	2.9	12,050	0.02%
2022/03/04	0	0.00	5	22.55	22.70	-5	12,081	-0.04%
2022/03/01	2	22.45	1	22.55	22.55	1	12,038	0.01%
2022/02/25	5.1	21.99	0.6	22.15	22.10	4.5	11,805	0.04%
2022/02/24	4.1	22.20	0	0.00	22.25	4.1	11,547	0.04%
2022/02/23	1	22.65	0	0.00	22.65	1	11,253	0.01%
2022/02/22	6.1	22.57	2	22.60	22.65	4.1	11,348	0.04%
2022/02/21	1	22.65	0	0.00	22.85	1	11,268	0.01%
2022/02/17	2.2	23.00	1	23.10	23.00	1.2	11,369	0.01%
2022/02/16	0.1	23.00	10	22.95	22.90	-9.9	11,393	-0.09%
2022/02/15	2	22.85	0	0.00	22.80	2	11,413	0.02%
2022/02/14	5	22.79	0	0.00	22.85	5	11,401	0.04%
2022/02/11	1	23.10	13	23.07	23.20	-12	11,318	-0.11%
2022/02/10	2	22.98	1	23.00	23.20	1	11,283	0.01%
2022/02/09	4	22.98	11	23.10	23.10	-7	11,214	-0.06%
2022/02/08	1	22.85	5	22.87	22.85	-4	10,936	-0.04%
2022/02/07	1	22.25	0	0.00	22.25	1	10,705	0.01%
2022/01/25	2.2	21.54	0	0.00	21.70	2.2	10,423	0.02%
2022/01/24	1	21.70	1	21.75	21.85	0	10,230	0.00%
2022/01/21	4	21.93	5	21.95	21.95	-1	10,129	-0.01%
2022/01/20	1	22.25	0	0.00	22.30	1	9,839	0.01%
2022/01/18	0	0.00	4	22.35	22.55	-4	9,734	-0.04%
2022/01/17	0	0.00	5	22.50	22.45	-5	9,626	-0.05%
2022/01/14	5	22.50	0	0.00	22.50	5	9,461	0.05%
2022/01/13	0	0.00	3	22.60	22.60	-3	9,286	-0.03%
2022/01/12	0	0.00	5	22.15	22.35	-5	9,075	-0.06%
2022/01/11	2	21.95	0	0.00	22.20	2	8,965	0.02%
2022/01/10	0	0.00	5	21.70	22.00	-5	8,682	-0.06%
2022/01/07	0.7	21.60	4	21.55	21.60	-3.3	8,566	-0.04%
2022/01/06	2	21.25	0	0.00	21.30	2	8,414	0.02%
2022/01/05	0	0.00	0.6	21.20	21.20	-0.6	8,343	-0.01%
2022/01/03	4.5	21.08	0	0.00	21.05	4.5	8,416	0.05%
2021/12/30	7.9	21.21	0	0.00	21.20	7.9	8,390	0.09%
2021/12/29	1	21.20	1.3	21.27	21.25	-0.3	8,526	0.00%
2021/12/28	0	0.00	1	21.05	21.15	-1	8,505	-0.01%
2021/12/27	0	0.00	8	20.95	20.95	-8	8,505	-0.09%
2021/12/23	1.7	20.87	2	20.85	20.95	-0.3	8,790	0.00%
2021/12/22	2	20.83	0	0.00	20.85	2	8,956	0.02%
2021/12/21	5	20.85	0	0.00	20.90	5	9,031	0.06%
2021/12/20	13	20.79	0	0.00	20.80	13	9,052	0.14%
2021/12/16	0	0.00	0.5	20.90	20.80	-0.5	9,053	-0.01%
2021/12/15	2	20.80	0	20.90	20.80	2	9,468	0.02%
2021/12/14	1	20.85	2	20.90	20.95	-1	9,842	-0.01%
2021/12/10	1.3	21.00	0	0.00	21.00	1.3	10,328	0.01%
2021/12/07	2	20.65	4	20.80	20.80	-2	10,683	-0.02%
2021/12/06	0	20.70	3	20.75	20.70	-3	10,698	-0.03%
2021/12/01	1	20.45	0	0.00	20.60	1	10,836	0.01%
2021/11/30	8	20.39	0	0.00	20.20	8	10,988	0.07%
2021/11/29	3	20.52	1	20.50	20.45	2	10,680	0.02%
2021/11/26	9.5	20.73	0	0.00	20.55	9.5	10,784	0.09%
2021/11/25	5	20.75	0	0.00	20.85	5	10,914	0.05%
2021/11/24	2	20.95	1	20.90	20.80	1	11,235	0.01%
2021/11/23	2.9	20.80	0	0.00	20.75	2.9	11,761	0.02%
2021/11/22	1.9	20.92	2	20.95	20.90	-0.1	12,009	0.00%
2021/11/19	7.1	20.93	0	0.00	20.95	7.1	12,108	0.06%
2021/11/18	3	21.25	0.1	21.20	21.20	2.9	12,194	0.02%
2021/11/17	8	21.04	0	21.00	21.10	8	12,132	0.07%
2021/11/12	0	0.00	10	20.70	20.75	-10	12,284	-0.08%
2021/11/11	2.7	20.58	0	0.00	20.50	2.7	12,409	0.02%
2021/11/10	1	20.55	24	20.43	20.60	-23	12,565	-0.18%
2021/11/08	1.2	20.36	0	0.00	20.40	1.2	12,673	0.01%
2021/11/05	1.2	20.31	0	0.00	20.35	1.2	12,833	0.01%
2021/11/04	2	20.40	0	0.00	20.30	2	12,860	0.02%
2021/11/02	0	0.00	1.2	20.37	20.45	-1.2	13,079	-0.01%
2021/11/01	0	0.00	0.9	20.40	20.35	-0.9	13,153	-0.01%
2021/10/29	2	20.35	0	0.00	20.35	2	13,166	0.02%
2021/10/28	1	20.30	0	0.00	20.40	1	13,083	0.01%
2021/10/26	0	0.00	0.1	20.50	20.50	-0.1	13,242	0.00%
2021/10/25	13.3	20.34	0	0.00	20.35	13.3	13,196	0.10%
2021/10/21	0	0.00	2	20.40	20.35	-2	13,380	-0.01%
2021/10/20	1.5	20.27	0	0.00	20.35	1.5	13,479	0.01%
2021/10/19	2	20.25	0	0.00	20.25	2	13,555	0.01%
2021/10/18	1	20.30	2	20.30	20.30	-1	13,762	-0.01%
2021/10/15	2	20.10	1	20.15	20.20	1	13,910	0.01%
2021/10/14	0	0.00	0.6	20.16	20.05	-0.6	13,957	0.00%
2021/10/13	0	0.00	1	20.15	20.10	-1	14,078	-0.01%
2021/10/12	2.7	20.04	0	0.00	20.10	2.7	14,197	0.02%
2021/10/08	1.1	20.16	0	0.00	20.15	1.1	14,142	0.01%
2021/10/07	3.1	20.30	0	0.00	20.30	3.1	14,243	0.02%
2021/10/06	1	20.05	0.1	20.15	20.20	0.9	14,303	0.01%
2021/10/05	1.1	20.15	0	0.00	20.10	1.1	14,382	0.01%
2021/10/04	2	20.20	3	20.25	20.20	-1	14,455	-0.01%
2021/10/01	1.2	20.13	0	0.00	20.25	1.2	14,398	0.01%
2021/09/30	0	0.00	0.1	20.40	20.40	-0.1	14,205	0.00%
2021/09/29	1	20.20	12.1	20.31	20.35	-11.1	14,165	-0.08%
2021/09/28	2.1	20.45	0	0.00	20.45	2.1	14,079	0.01%
2021/09/27	0	20.65	0	0.00	20.55	0	14,037	0.00%
2021/09/22	11.2	20.06	78.4	20.21	20.15	-67.2	13,981	-0.48%
2021/09/17	11.1	20.61	0	0.00	20.50	11.1	13,614	0.08%
2021/09/16	14	20.51	1	20.50	20.55	13	13,223	0.10%
2021/09/15	3.2	21.10	0	0.00	21.10	3.2	12,919	0.02%
2021/09/14	0.7	21.10	0	0.00	21.15	0.7	12,725	0.01%
2021/09/13	5.7	21.09	8.7	21.03	21.05	-3	12,555	-0.02%
2021/09/09	2.3	20.82	0	0.00	20.80	2.3	12,590	0.02%
2021/09/07	0.6	20.90	3	20.85	20.90	-2.5	12,485	-0.02%
2021/09/06	2	20.95	2	21.00	20.95	0	12,482	0.00%
2021/09/03	1	20.80	12	20.90	20.95	-11	12,341	-0.09%
2021/09/01	0.2	20.60	1.2	20.77	20.60	-1	12,052	-0.01%
2021/08/31	0	0.00	10	20.81	20.90	-10	11,840	-0.08%
2021/08/30	0	0.00	27	20.48	20.70	-27	11,577	-0.23%
2021/08/27	2	20.33	3.1	20.38	20.45	-1.1	11,224	-0.01%
2021/08/25	0	0.00	34	19.85	19.90	-34	10,523	-0.32%
2021/08/24	1	19.65	30	19.70	19.80	-29	10,427	-0.28%
2021/08/23	0	0.00	5	19.60	19.50	-5	10,279	-0.05%
2021/08/20	5	19.46	30	19.55	19.60	-25	10,324	-0.24%
2021/08/19	8.2	19.49	1	19.45	19.50	7.2	10,540	0.07%
2021/08/18	1	19.65	0	0.00	19.75	1	10,374	0.01%
2021/08/17	3	19.50	5	19.50	19.75	-2	10,361	-0.02%
2021/08/16	10	19.52	19	19.53	19.60	-9	10,193	-0.09%
2021/08/13	0	19.75	0	0.00	19.70	0	10,051	0.00%
2021/08/11	9.1	19.75	0	0.00	19.80	9.1	9,922	0.09%
2021/08/10	3	19.65	35	19.65	19.65	-32	9,839	-0.33%
2021/08/09	2	19.70	0	0.00	19.75	2	10,120	0.02%
2021/08/03	1	19.40	0	0.00	19.50	1	11,048	0.01%
2021/07/29	8	19.45	0	0.00	19.45	8	11,192	0.07%
2021/07/28	1	19.20	24	19.25	19.35	-23	11,299	-0.20%
2021/07/27	0	0.00	2	19.35	19.40	-2	11,570	-0.02%
2021/07/26	4	19.30	15	19.45	19.35	-11	11,866	-0.09%
2021/07/23	23	19.49	0	0.00	19.45	23	11,931	0.19%
2021/07/22	12	19.45	4	19.45	19.45	8	12,126	0.07%
2021/07/19	1	19.00	22	19.17	19.20	-21	12,564	-0.17%
2021/07/16	2	19.05	0	0.00	19.10	2	12,609	0.02%
2021/07/15	1	18.95	50	18.95	19.00	-49	12,598	-0.39%
2021/07/13	31	18.95	3.1	18.97	19.00	27.9	12,744	0.22%
2021/07/12	16	18.87	9	18.98	18.80	7	12,765	0.05%
2021/07/08	0	0.00	6.6	18.62	18.60	-6.6	12,882	-0.05%
2021/07/07	3	18.50	0	0.00	18.60	3	13,004	0.02%
2021/07/06	1	18.50	16	18.52	18.60	-15	13,095	-0.11%
2021/07/05	0	0.00	10	18.45	18.40	-10	13,124	-0.08%
2021/06/29	0.2	18.45	0	0.00	18.40	0.2	13,254	0.00%
2021/06/28	1	18.50	0	0.00	18.55	1	13,360	0.01%
2021/06/22	0	0.00	2.1	18.15	18.20	-2.1	13,625	-0.02%
2021/06/21	0	0.00	5	18.05	18.10	-5	13,658	-0.04%
2021/06/18	2	18.10	0	0.00	18.10	2	13,578	0.01%
2021/06/15	0	0.00	12	18.30	18.30	-12	13,561	-0.09%
2021/06/10	0	0.00	0	18.25	18.30	0	13,905	0.00%
2021/06/09	2	18.18	0	0.00	18.20	2	13,931	0.01%
2021/06/08	0	0.00	6	18.25	18.30	-6	13,996	-0.04%
2021/06/07	6	18.20	0	0.00	18.20	6	14,185	0.04%
2021/06/04	3	18.30	0	0.00	18.30	3	14,237	0.02%
2021/06/02	0	0.00	1	18.35	18.40	-1	14,503	-0.01%
2021/06/01	0	0.00	5	18.30	18.30	-5	14,492	-0.03%
2021/05/20	0	18.00	0	0.00	17.85	0	15,259	0.00%
2021/05/19	4	17.95	6	18.00	17.90	-2	15,291	-0.01%
2021/05/18	2	18.10	0	0.00	18.05	2	15,376	0.01%
2021/05/14	20	17.98	0	0.00	18.05	20	15,264	0.13%
2021/05/13	4	17.89	1	17.75	17.85	3	15,148	0.02%
2021/05/12	12.4	18.26	1	18.20	17.95	11.4	14,846	0.08%
2021/05/11	7	18.81	4	18.78	18.70	3	14,208	0.02%
2021/05/06	0	0.00	7	18.68	18.90	-7	14,360	-0.05%
2021/05/05	15	18.50	18.1	18.63	18.60	-3.1	14,349	-0.02%
2021/05/04	0	0.00	5	18.74	18.55	-5	14,263	-0.04%
2021/05/03	2.2	18.70	27	18.90	18.70	-24.8	13,977	-0.18%
2021/04/29	2	19.00	10.5	19.06	19.00	-8.5	13,824	-0.06%
2021/04/28	14	19.06	18	19.08	19.10	-4	13,688	-0.03%
2021/04/27	31.2	19.36	9.2	19.38	19.25	22	13,701	0.16%
2021/04/26	12	19.40	15.1	19.64	19.80	-3.1	13,132	-0.02%
2021/04/23	1	19.35	0	0.00	19.45	1	12,946	0.01%
2021/04/22	13	19.44	7.6	19.46	19.50	5.4	12,998	0.04%
2021/04/21	1	19.50	1.3	19.48	19.45	-0.3	12,883	0.00%
2021/04/20	4.1	19.48	0.5	19.50	19.65	3.6	12,834	0.03%
2021/04/19	0.5	19.40	1	19.45	19.50	-0.5	12,726	0.00%
2021/04/16	0.1	19.20	1	19.20	19.25	-0.9	12,615	-0.01%
2021/04/15	3	19.20	27	19.15	19.20	-24	12,660	-0.19%
2021/04/14	0	18.93	35	18.91	19.00	-35	12,435	-0.28%
2021/04/13	13	18.82	5	18.85	18.80	8	12,321	0.06%
2021/04/12	10	18.50	25	18.60	18.60	-15	12,221	-0.12%
2021/04/09	4	18.56	0	0.00	18.55	4	12,179	0.03%
2021/04/08	2	18.65	0	0.00	18.65	2	12,192	0.02%
2021/04/07	1	18.65	7	18.75	18.75	-6	12,406	-0.05%
2021/04/06	1	18.75	10	18.65	18.70	-9	12,315	-0.07%
2021/04/01	4	18.60	0	0.00	18.65	4	12,249	0.03%
2021/03/31	4	18.68	8	18.65	18.65	-4	12,180	-0.03%
2021/03/30	1	18.55	1	18.50	18.60	0	12,000	0.00%
2021/03/29	0	18.45	0.6	18.40	18.45	-0.6	11,801	0.00%
2021/03/26	1	18.40	0	0.00	18.35	1	11,753	0.01%
2021/03/25	1	18.30	3	18.35	18.35	-2	11,694	-0.02%
2021/03/24	1	18.25	0	0.00	18.25	1	11,846	0.01%
2021/03/23	16	18.23	2	18.30	18.20	14	11,824	0.12%
2021/03/22	2	18.20	0	0.00	18.20	2	11,895	0.02%
2021/03/19	7.5	18.21	0	0.00	18.30	7.5	11,924	0.06%
2021/03/17	9	18.46	0	0.00	18.40	9	11,720	0.08%
2021/03/15	2	18.30	16	18.40	18.35	-14	11,566	-0.12%
2021/03/12	13	18.25	0	0.00	18.35	13	11,730	0.11%
2021/03/11	3	18.30	2	18.35	18.30	1	11,793	0.01%
2021/03/10	7.5	18.25	0	0.00	18.30	7.5	11,705	0.06%
2021/03/05	2	18.00	1.1	18.05	18.05	0.9	11,527	0.01%
2021/03/04	1	18.00	10	18.05	18.15	-9	12,006	-0.07%
2021/03/03	0	0.00	7	18.30	18.20	-7	11,946	-0.06%
2021/03/02	9	18.11	0	0.00	18.00	9	11,757	0.08%
2021/02/25	1	18.30	0.1	18.30	18.30	0.9	11,385	0.01%
2021/02/24	1	18.25	1	18.20	18.20	0	11,299	0.00%
2021/02/23	5	18.15	0	0.00	18.15	5	11,252	0.04%
2021/02/22	0.1	17.95	5	18.00	17.90	-4.9	11,144	-0.04%
2021/02/18	1	17.90	2	17.95	17.90	-1	11,114	-0.01%
2021/02/17	29	17.58	0.3	17.90	17.80	28.7	11,076	0.26%
2021/02/05	2	17.40	0	0.00	17.45	2	10,857	0.02%
2021/02/04	22	17.44	0	0.00	17.40	22	10,894	0.20%
2021/02/02	3	17.18	0	0.00	17.25	3	11,225	0.03%
2021/02/01	2	17.28	0	0.00	17.20	2	11,234	0.02%
2021/01/29	19	17.24	0	0.00	17.15	19	11,168	0.17%
2021/01/28	1	17.30	3	17.35	17.30	-2	10,905	-0.02%
2021/01/27	2	17.40	2	17.45	17.40	0	10,698	0.00%
2021/01/26	4	17.44	0	17.50	17.45	4	10,625	0.04%
2021/01/25	1.3	17.46	5	17.41	17.50	-3.7	10,620	-0.03%
2021/01/22	5	17.50	0	0.00	17.45	5	10,667	0.05%
2021/01/21	4	17.68	25	17.80	17.60	-21	10,581	-0.20%
2021/01/20	5	17.67	60	17.75	17.60	-55	10,516	-0.52%
2021/01/19	0	0.00	1	17.90	17.90	-1	10,212	-0.01%
2021/01/18	1	17.85	0.5	17.95	17.90	0.5	10,180	0.00%
2021/01/15	2	18.08	0	0.00	17.95	2	10,097	0.02%
2021/01/14	1	18.15	0	0.00	18.15	1	10,015	0.01%
2021/01/13	1	18.25	0	0.00	18.15	1	10,011	0.01%
2021/01/12	2	18.05	0	0.00	18.05	2	10,006	0.02%
2021/01/08	0	0.00	7	18.29	18.30	-7	9,947	-0.07%
2021/01/07	1	18.10	0	0.00	18.10	1	9,772	0.01%
2021/01/06	1	18.05	0	0.00	18.00	1	9,778	0.01%
2020/12/30	1	18.15	20	18.30	18.35	-19	9,616	-0.20%
2020/12/29	1	17.90	0	0.00	17.95	1	9,377	0.01%
2020/12/24	1	17.75	2	17.75	17.75	-1	9,443	-0.01%
2020/12/23	0	0.00	1	17.80	17.70	-1	9,477	-0.01%
2020/12/22	0	0.00	1	17.80	17.75	-1	9,566	-0.01%
2020/12/21	0	0.00	3.3	17.70	17.95	-3.3	9,821	-0.03%
2020/12/18	3	17.68	2	17.70	17.65	1	9,876	0.01%
2020/12/16	4	17.75	6	17.77	17.85	-2	9,787	-0.02%
2020/12/15	11	17.60	0	0.00	17.65	11	9,774	0.11%
2020/12/14	7	17.79	0	0.00	17.75	7	9,665	0.07%
2020/12/11	2	17.75	0	0.00	17.75	2	9,673	0.02%
2020/12/10	4	17.70	0	0.00	17.70	4	9,566	0.04%
2020/12/09	5	17.68	5.5	17.70	17.70	-0.5	9,546	-0.01%
2020/12/08	8.3	17.86	0	0.00	17.80	8.3	9,439	0.09%
2020/12/07	16	18.13	6.4	18.10	18.10	9.6	9,191	0.10%
2020/12/04	3	18.15	0	0.00	18.20	3	9,112	0.03%
2020/12/03	3	18.02	0	0.00	18.05	3	9,059	0.03%
2020/12/02	1	18.00	0	0.00	18.10	1	9,028	0.01%
2020/12/01	33	18.05	0	0.00	18.15	33	9,127	0.36%
2020/11/30	16	18.17	5	18.10	18.15	11	9,133	0.12%
2020/11/26	0	0.00	10	18.25	18.35	-10	8,699	-0.11%
2020/11/24	2	18.20	9.1	18.20	18.25	-7.1	8,954	-0.08%
2020/11/20	10.2	18.30	0	0.00	18.40	10.2	8,892	0.11%
2020/11/19	1	18.50	0	0.00	18.55	1	8,887	0.01%
2020/11/18	10	18.55	1	18.50	18.60	9	8,887	0.10%
2020/11/17	5.5	18.41	5	18.42	18.50	0.5	8,824	0.01%
2020/11/16	1	18.40	2	18.45	18.50	-1	9,026	-0.01%
2020/11/12	36	18.22	1	18.30	18.30	35	9,077	0.39%
2020/11/11	2	18.48	2	18.38	18.60	0	9,078	0.00%
2020/11/10	2	17.95	21	18.13	18.15	-19	8,999	-0.21%
2020/11/09	1	17.85	0	0.00	17.95	1	9,418	0.01%
2020/11/06	3.1	17.65	0	0.00	17.70	3.1	9,719	0.03%
2020/11/04	0	0.00	2	17.50	17.50	-2	10,219	-0.02%
2020/11/03	1	17.45	0	0.00	17.55	1	10,329	0.01%
2020/10/30	1	17.20	5	17.25	17.20	-4	10,425	-0.04%
2020/10/29	2	17.28	0	0.00	17.25	2	10,416	0.02%
2020/10/28	2	17.40	0	0.00	17.45	2	10,413	0.02%
2020/10/26	1	17.50	17	17.60	17.50	-16	10,548	-0.15%
2020/10/21	11	17.40	0	0.00	17.30	11	10,929	0.10%
2020/10/20	7	17.35	0	0.00	17.40	7	10,978	0.06%
2020/10/19	4	17.45	0	0.00	17.40	4	10,950	0.04%
2020/10/16	2	17.45	0	0.00	17.40	2	10,964	0.02%
2020/10/15	1	17.55	1	17.55	17.50	0	10,986	0.00%
2020/10/14	1	17.55	0	0.00	17.55	1	11,015	0.01%
2020/10/13	5	17.57	0	0.00	17.55	5	10,979	0.05%
2020/10/12	2	17.75	0	0.00	17.80	2	10,960	0.02%
2020/10/07	1	17.80	0	0.00	17.80	1	11,093	0.01%
2020/10/05	3	17.67	0	0.00	17.75	3	11,246	0.03%
2020/09/30	0	0.00	1.1	17.75	17.65	-1.1	11,276	-0.01%
2020/09/29	2	17.73	0	0.00	17.70	2	11,284	0.02%
2020/09/28	3	17.70	0	0.00	17.75	3	11,378	0.03%
2020/09/25	1	17.50	0	0.00	17.50	1	11,471	0.01%
2020/09/24	12	17.37	0	0.00	17.25	12	11,389	0.11%
2020/09/23	2	17.65	0	0.00	17.70	2	11,189	0.02%
2020/09/22	4	17.85	2.5	17.88	17.80	1.5	11,077	0.01%
2020/09/21	5	17.98	0	0.00	17.95	5	11,089	0.05%
2020/09/16	1	18.15	0	0.00	18.15	1	11,101	0.01%
2020/09/15	0	0.00	2	18.10	18.15	-2	11,089	-0.02%
2020/09/14	4	18.00	0	0.00	18.10	4	11,297	0.04%
2020/09/11	5	17.95	2	18.00	18.10	3	11,344	0.03%
2020/09/10	3	17.90	0	0.00	18.05	3	11,362	0.03%
2020/09/08	4	17.95	2	18.05	18.10	2	11,601	0.02%
2020/09/07	3	17.98	0	0.00	18.00	3	11,831	0.03%
2020/09/04	10	17.90	3	17.90	17.80	7	11,982	0.06%
2020/09/03	1	18.05	0	0.00	18.00	1	11,939	0.01%
2020/09/02	2	18.00	0	0.00	18.00	2	11,980	0.02%
2020/09/01	8	18.10	351	18.11	18.05	-343	11,996	-2.86%	大賣/鉅額交易
2020/08/31	353	18.05	0	0.00	18.05	353	11,938	2.96%	大買/鉅額交易
2020/08/28	1	18.40	0	0.00	18.45	1	11,760	0.01%
2020/08/27	2	18.40	0	0.00	18.40	2	11,945	0.02%
2020/08/26	3	18.43	0	0.00	18.50	3	11,945	0.03%
2020/08/25	36	18.52	3	18.53	18.45	33	12,090	0.27%
2020/08/24	14	18.41	0	0.00	18.40	14	12,362	0.11%
2020/08/21	8	18.56	1	18.50	18.60	7	12,414	0.06%
2020/08/20	23	18.59	2	18.45	18.45	21	12,423	0.17%
2020/08/19	12	18.82	0	0.00	18.80	12	12,273	0.10%
2020/08/17	25	18.82	0	0.00	18.80	25	12,283	0.20%
2020/08/14	5	18.86	0	0.00	18.80	5	12,268	0.04%
2020/08/13	17	18.86	0	0.00	18.95	17	12,163	0.14%
2020/08/12	1	20.10	6	20.15	20.15	-5	11,672	-0.04%
2020/08/11	1	20.15	0	0.00	20.15	1	11,323	0.01%
2020/08/10	5	20.28	0	0.00	20.30	5	11,058	0.05%
2020/08/07	11	20.35	0	0.00	20.40	11	10,928	0.10%
2020/08/04	0	0.00	5	20.05	20.00	-5	10,947	-0.05%
2020/08/03	2	20.05	0	0.00	20.00	2	10,886	0.02%
2020/07/31	0	0.00	3	20.20	20.10	-3	10,802	-0.03%
2020/07/29	2	20.10	0	0.00	20.00	2	10,778	0.02%
2020/07/27	5	19.90	0	0.00	19.85	5	11,090	0.05%
2020/07/24	2	20.05	0	0.00	20.00	2	11,168	0.02%
2020/07/23	1	20.10	0	0.00	20.15	1	11,310	0.01%
2020/07/21	1	20.10	0	0.00	20.20	1	11,520	0.01%
2020/07/20	1	20.05	0	0.00	20.05	1	11,536	0.01%
2020/07/15	1	20.00	0	0.00	20.20	1	11,980	0.01%
2020/07/13	5	20.10	0	0.00	20.05	5	12,172	0.04%
2020/07/10	0	0.00	21	20.15	20.15	-21	12,355	-0.17%
2020/07/09	7	20.21	1	20.20	20.20	6	12,516	0.05%
2020/07/08	1	20.30	4	20.35	20.35	-3	12,750	-0.02%
2020/07/07	5	20.25	0	0.00	20.35	5	12,910	0.04%
2020/07/06	5	20.40	0	0.00	20.50	5	12,931	0.04%
2020/07/03	5	20.15	0	0.00	20.15	5	12,943	0.04%
2020/07/02	10	20.05	0	0.00	20.10	10	13,072	0.08%
2020/07/01	1	20.00	0	0.00	20.05	1	13,325	0.01%
2020/06/30	10	19.90	0	0.00	20.00	10	13,492	0.07%
2020/06/29	1	19.85	12	19.80	19.90	-11	13,603	-0.08%
2020/06/24	5	19.95	0	0.00	19.90	5	13,766	0.04%
2020/06/23	15	19.93	0	0.00	19.90	15	14,052	0.11%
2020/06/22	15	19.83	0	0.00	19.90	15	14,208	0.11%
2020/06/17	1	20.00	0	0.00	20.10	1	15,146	0.01%
2020/06/15	6	19.74	0	0.00	19.70	6	16,606	0.04%
2020/06/12	11	19.75	0	0.00	19.80	11	17,069	0.06%
2020/06/11	2	20.20	1	20.05	20.05	1	17,638	0.01%
2020/06/10	15	20.37	0	0.00	20.40	15	17,954	0.08%
2020/06/09	15	20.30	1.1	20.26	20.35	13.9	18,635	0.07%
2020/06/08	15	20.30	0	0.00	20.35	15	19,268	0.08%
2020/06/04	21	20.25	0	0.00	20.25	21	19,814	0.11%
2020/06/03	1	20.20	0	0.00	20.30	1	20,194	0.00%
2020/06/02	0	0.00	3	19.80	19.90	-3	20,134	-0.01%
2020/06/01	1	19.60	0	0.00	19.65	1	20,134	0.00%
2020/05/28	15	19.45	0	0.00	19.50	15	19,771	0.08%
2020/05/27	2	19.48	0	0.00	19.50	2	20,080	0.01%
2020/05/25	0	0.00	2	19.20	19.20	-2	20,268	-0.01%
2020/05/22	3	19.17	0	0.00	19.10	3	20,435	0.01%
2020/05/21	2	19.40	0	0.00	19.40	2	20,539	0.01%
2020/05/20	16	19.32	5	19.30	19.40	11	20,653	0.05%
2020/05/19	12	19.30	0	0.00	19.30	12	20,766	0.06%
2020/05/18	11	19.05	0	0.00	19.00	11	20,864	0.05%
2020/05/15	2	19.03	0	0.00	19.00	2	20,810	0.01%
2020/05/14	1	19.10	0	0.00	19.05	1	20,703	0.00%
2020/05/13	2	19.25	0	0.00	19.20	2	20,668	0.01%
2020/05/12	0	0.00	20	19.15	19.15	-20	20,684	-0.10%
2020/05/08	6	19.10	0.7	19.15	19.05	5.3	20,489	0.03%
2020/05/07	5	19.00	20	18.95	18.95	-15	20,559	-0.07%
2020/05/06	0	0.00	20	19.00	18.95	-20	20,609	-0.10%
2020/05/04	18	19.01	0	0.00	19.00	18	20,717	0.09%
2020/04/30	0	0.00	12	19.49	19.45	-12	20,655	-0.06%
2020/04/29	10	19.20	0	0.00	19.20	10	20,648	0.05%
2020/04/28	22	18.85	10	18.80	18.90	12	20,607	0.06%
2020/04/27	10	18.30	0	0.00	18.35	10	21,054	0.05%
2020/04/24	20	18.05	1	18.10	18.05	19	21,010	0.09%
2020/04/23	20	18.05	0	0.00	18.05	20	20,911	0.10%
2020/04/22	0	0.00	3	18.03	18.05	-3	20,838	-0.01%
2020/04/21	18	18.07	16	18.38	18.05	2	20,752	0.01%
2020/04/20	6	18.59	0	0.00	18.55	6	20,477	0.03%
2020/04/17	1	18.70	1	19.10	18.65	0	20,474	0.00%
2020/04/16	10	18.65	8	18.64	18.60	2	20,299	0.01%
2020/04/15	1	18.65	32	18.85	18.90	-31	20,134	-0.15%
2020/04/14	0	0.00	2	18.38	18.50	-2	19,874	-0.01%
2020/04/13	1	18.20	16	18.15	18.15	-15	19,681	-0.08%
2020/04/10	11	18.55	0	0.00	18.70	11	19,420	0.06%
2020/04/09	0	0.00	1	18.30	18.35	-1	19,230	-0.01%
2020/04/08	9	18.30	0	0.00	18.30	9	19,084	0.05%
2020/04/07	3	18.08	0	0.00	18.10	3	18,940	0.02%
2020/04/06	1	17.95	0	0.00	17.95	1	18,833	0.01%
2020/04/01	8	17.82	0	0.00	17.80	8	18,499	0.04%
2020/03/30	0	0.00	5	18.15	18.05	-5	18,042	-0.03%
2020/03/27	3	18.25	1	18.40	18.10	2	17,787	0.01%
2020/03/26	7	17.94	18	17.83	18.00	-11	17,500	-0.06%
2020/03/25	4	17.94	8	17.76	17.95	-4	17,513	-0.02%
2020/03/24	3	17.50	0	0.00	17.50	3	16,969	0.02%
2020/03/23	5	17.04	2	17.10	17.00	3	16,761	0.02%
2020/03/20	3	17.02	1	17.40	17.65	2	16,517	0.01%
2020/03/19	4	16.38	1	16.45	16.15	3	15,734	0.02%
2020/03/18	10	17.37	0	0.00	17.50	10	14,982	0.07%
2020/03/17	12	17.93	3	18.00	17.85	9	14,459	0.06%
2020/03/16	10	19.05	2	18.80	18.75	8	13,625	0.06%
2020/03/13	8	18.81	34	18.72	19.55	-26	13,086	-0.20%
2020/03/12	38	20.11	0	0.00	20.00	38	12,287	0.31%
2020/03/11	14	20.81	0	0.00	20.75	14	11,610	0.12%
2020/03/10	44	20.65	2	20.85	20.90	42	11,333	0.37%
2020/03/09	7	21.13	11	21.25	21.05	-4	10,878	-0.04%
2020/03/06	4	21.40	0	0.00	21.40	4	10,379	0.04%
2020/03/03	1	21.45	0	0.00	21.45	1	10,137	0.01%
2020/03/02	10	21.27	15	21.40	21.25	-5	10,019	-0.05%
2020/02/27	0	0.00	2	21.55	21.55	-2	10,055	-0.02%
2020/02/26	13	21.59	0	0.00	21.55	13	9,910	0.13%
2020/02/25	2	21.60	0	0.00	21.65	2	9,729	0.02%
2020/02/24	7	21.72	0	0.00	21.70	7	9,605	0.07%
2020/02/20	1	22.10	0	0.00	22.10	1	9,135	0.01%
2020/02/19	0	0.00	4.3	21.96	22.15	-4.3	8,980	-0.05%
2020/02/18	1	21.85	3	21.85	21.90	-2	8,824	-0.02%
2020/02/17	1	21.80	12	21.80	21.85	-11	8,926	-0.12%
2020/02/13	1	21.80	0	0.00	21.85	1	8,991	0.01%
2020/02/10	7	21.71	0.2	21.85	21.75	6.8	9,110	0.07%
2020/02/07	1	21.80	3	21.85	21.80	-2	9,049	-0.02%
2020/02/06	2	22.00	4	21.95	21.90	-2	9,067	-0.02%
2020/02/05	0	0.00	3	21.75	21.75	-3	9,015	-0.03%
2020/02/04	1	21.65	0	0.00	21.60	1	8,980	0.01%
2020/02/03	8	21.40	11	21.20	21.40	-3	9,020	-0.03%
2020/01/31	8	21.69	0	0.00	21.65	8	8,818	0.09%
2020/01/30	10	21.72	0	0.00	21.50	10	8,640	0.12%
2020/01/17	2	22.25	0	0.00	22.30	2	7,876	0.03%
2020/01/16	0.9	22.25	0	0.00	22.20	0.9	7,915	0.01%
2020/01/15	1	22.20	0	0.00	22.25	1	7,924	0.01%
2020/01/13	1	22.10	0	0.00	22.20	1	7,889	0.01%
2020/01/07	3	21.85	0	0.00	22.00	3	7,773	0.04%
2020/01/06	4	21.90	0	0.00	21.90	4	7,792	0.05%
2020/01/03	2	22.00	1	22.05	22.05	1	7,834	0.01%
2020/01/02	1	22.00	0	0.00	22.00	1	7,861	0.01%
2019/12/31	1	22.00	0	0.00	22.00	1	7,849	0.01%
2019/12/30	1	22.00	0	0.00	22.10	1	7,829	0.01%
2019/12/27	0.9	22.10	0	0.00	22.10	0.9	7,820	0.01%
2019/12/25	4	21.91	0	0.00	21.95	4	8,036	0.05%
2019/12/23	2	21.95	0	0.00	22.05	2	8,179	0.02%
2019/12/20	0	0.00	0.5	22.00	21.85	-0.5	8,199	-0.01%
2019/12/19	0	0.00	3	22.20	22.20	-3	7,982	-0.04%
2019/12/18	2	21.90	18	22.03	22.20	-16	7,992	-0.20%
2019/12/17	0.5	21.95	13	21.88	21.95	-12.5	8,077	-0.15%
2019/12/16	1	21.80	0	0.00	21.80	1	8,078	0.01%
2019/12/13	1	21.80	0	0.00	21.85	1	8,162	0.01%
2019/12/12	0	0.00	48	21.82	21.75	-48	8,200	-0.59%
2019/12/11	1	21.65	0	0.00	21.75	1	8,213	0.01%
2019/12/10	0	0.00	0.1	21.75	21.65	-0.1	8,385	0.00%
2019/12/06	1	21.60	0	0.00	21.60	1	8,696	0.01%
2019/12/04	4	21.68	10	21.65	21.75	-6	8,783	-0.07%
2019/12/03	0	0.00	50	21.69	21.75	-50	8,850	-0.56%
2019/12/02	0	0.00	5	21.65	21.70	-5	8,940	-0.06%
2019/11/28	1	21.90	0.1	21.95	21.90	0.9	8,922	0.01%
2019/11/27	0	0.00	1	21.95	21.95	-1	9,056	-0.01%
2019/11/26	0	0.00	2	21.95	21.75	-2	9,130	-0.02%
2019/11/22	0	0.00	1	21.75	21.75	-1	8,910	-0.01%
2019/11/14	2	21.60	0	0.00	21.60	2	9,331	0.02%
2019/11/13	11	21.85	0	0.00	21.80	11	9,501	0.12%
2019/11/11	17.5	21.90	0	0.00	22.00	17.5	10,672	0.16%
2019/11/08	0	0.00	1	22.25	22.30	-1	10,799	-0.01%
2019/11/07	2	22.30	0	0.00	22.35	2	11,049	0.02%
2019/11/06	1.2	22.35	0	0.00	22.40	1.2	11,094	0.01%
2019/10/31	0	0.00	16	21.90	21.90	-16	11,689	-0.14%
2019/10/28	0	0.00	0.6	21.55	21.55	-0.6	12,030	0.00%
2019/10/25	2	21.45	0	0.00	21.50	2	12,094	0.02%
2019/10/21	0	0.00	10	21.30	21.30	-10	12,387	-0.08%
2019/10/09	1.6	21.09	0	0.00	21.10	1.6	12,596	0.01%
2019/10/08	1	21.05	0	0.00	21.20	1	12,633	0.01%
2019/10/07	0	0.00	1	21.10	21.10	-1	12,751	-0.01%
2019/10/03	1	21.05	2	21.10	21.05	-1	12,971	-0.01%
2019/10/01	0	0.00	2	21.35	21.30	-2	12,897	-0.02%
2019/09/27	10	21.00	0	0.00	20.95	10	12,776	0.08%
2019/09/26	0	0.00	10	21.10	21.15	-10	12,765	-0.08%
2019/09/25	0	0.00	5	21.15	21.15	-5	12,843	-0.04%
2019/09/24	1	21.15	0	0.00	21.20	1	12,877	0.01%
2019/09/23	0	0.00	5	21.25	21.25	-5	12,895	-0.04%
2019/09/20	5	21.15	5	21.25	21.25	0	12,970	0.00%
2019/09/19	5	21.15	3	21.17	21.20	2	12,766	0.02%
2019/09/18	5	21.25	6.1	21.24	21.20	-1.1	12,728	-0.01%
2019/09/11	0	0.00	0	21.00	20.95	0	12,872	0.00%
2019/09/10	10	20.65	2	20.75	20.85	8	12,801	0.06%
2019/09/09	1	20.45	15	20.45	20.50	-14	12,754	-0.11%
2019/09/05	1	20.10	12	20.19	20.15	-11	12,841	-0.09%
2019/09/03	1	19.95	0	0.00	19.90	1	13,435	0.01%
2019/09/02	5	19.95	0	0.00	20.00	5	13,540	0.04%
2019/08/29	0	0.00	3	19.65	19.70	-3	13,587	-0.02%
2019/08/28	1.5	19.72	0	0.00	19.65	1.5	13,623	0.01%
2019/08/27	7	19.66	26	19.70	19.75	-19	13,695	-0.14%
2019/08/26	13	19.70	0	0.00	19.65	13	13,660	0.10%
2019/08/22	5	19.85	0	0.00	19.90	5	13,762	0.04%
2019/08/20	2	19.93	0	0.00	19.95	2	14,070	0.01%
2019/08/19	27	19.95	0	0.00	19.95	27	14,005	0.19%
2019/08/16	3	19.80	1	19.85	19.85	2	13,875	0.01%
2019/08/15	23	19.59	0	0.00	19.65	23	13,621	0.17%
2019/08/14	1	21.40	16	21.47	21.50	-15	13,136	-0.11%
2019/08/13	3	21.25	0	0.00	21.20	3	12,625	0.02%
2019/08/12	7	21.44	0	0.00	21.40	7	12,379	0.06%
2019/08/08	0	0.00	2	21.30	21.35	-2	12,229	-0.02%
2019/08/07	16	21.28	5	21.25	21.25	11	12,227	0.09%
2019/08/06	1	21.05	0	0.00	21.20	1	12,198	0.01%
2019/08/05	3	21.30	0	0.00	21.30	3	12,044	0.02%
2019/08/02	15	21.37	14	21.35	21.35	1	11,943	0.01%
2019/07/31	1	21.85	4	21.85	21.95	-3	11,746	-0.03%
2019/07/30	0	0.00	6	21.90	21.85	-6	11,457	-0.05%
2019/07/25	3	21.68	22	21.70	21.70	-19	11,489	-0.17%
2019/07/24	4	21.40	0	0.00	21.45	4	11,645	0.03%
2019/07/23	0	0.00	20	21.40	21.40	-20	11,654	-0.17%
2019/07/22	21	21.35	2	21.40	21.40	19	11,606	0.16%
2019/07/18	6	21.29	1	21.25	21.30	5	11,666	0.04%
2019/07/16	3	21.15	0	0.00	21.20	3	11,570	0.03%
2019/07/12	2	21.25	0	0.00	21.20	2	11,468	0.02%
2019/07/10	0	0.00	30	20.97	21.00	-30	11,190	-0.27%
2019/07/04	2	20.80	0	0.00	20.90	2	11,132	0.02%
2019/07/03	1	20.70	0	0.00	20.80	1	11,133	0.01%
2019/07/02	3	20.72	0	0.00	20.80	3	11,116	0.03%
2019/07/01	2	20.80	25	20.95	20.75	-23	11,019	-0.21%
2019/06/28	0	0.00	3	20.90	20.85	-3	10,919	-0.03%
2019/06/27	0	0.00	1	20.90	21.00	-1	10,963	-0.01%
2019/06/26	10	20.85	0	0.00	20.80	10	10,968	0.09%
2019/06/25	3	20.90	0	0.00	20.95	3	10,949	0.03%
2019/06/19	1	20.85	47	20.85	21.00	-46	10,603	-0.43%
2019/06/14	3	20.50	0	0.00	20.50	3	10,293	0.03%
2019/06/13	2	20.35	0	0.00	20.45	2	10,214	0.02%
2019/06/12	4.5	20.32	0	0.00	20.45	4.5	10,194	0.04%
2019/06/11	3	21.10	4	20.95	20.80	-1	9,793	-0.01%
2019/06/10	0	0.00	40	21.35	21.40	-40	9,409	-0.43%
2019/06/06	0	0.00	11	21.25	21.30	-11	9,389	-0.12%
2019/05/30	1	20.50	0	0.00	20.75	1	8,921	0.01%
2019/05/29	1	20.40	0	0.00	20.50	1	8,907	0.01%
2019/05/27	41	20.40	41	20.40	20.40	0	8,657	0.00%
2019/05/24	0	0.00	1	20.30	20.30	-1	8,653	-0.01%
2019/05/22	0	0.00	2	20.25	20.30	-2	8,674	-0.02%
2019/05/21	0	0.00	9	20.28	20.40	-9	8,763	-0.10%
2019/05/14	0	0.00	2	19.95	19.95	-2	8,454	-0.02%
2019/05/13	1	20.05	0	0.00	20.05	1	8,375	0.01%
2019/05/10	0	0.00	3	20.13	20.10	-3	8,407	-0.04%
2019/05/09	9	20.06	0	0.00	20.05	9	8,385	0.11%
2019/05/07	12	20.15	0	0.00	20.10	12	8,221	0.15%
2019/05/06	16	19.95	0	0.00	20.00	16	8,299	0.19%
2019/05/03	0	0.00	5	20.20	20.20	-5	8,142	-0.06%
2019/05/02	14	20.24	3	20.20	20.25	11	8,057	0.14%
2019/04/30	9	20.18	0	0.00	20.20	9	7,910	0.11%
2019/04/29	0	0.00	6	19.85	19.90	-6	7,609	-0.08%
2019/04/25	22	19.55	0	0.00	19.70	22	7,579	0.29%
2019/04/24	0	0.00	10	19.55	19.60	-10	7,527	-0.13%
2019/04/23	1	19.35	0	0.00	19.40	1	7,526	0.01%
2019/04/11	25	19.15	0	0.00	19.20	25	7,745	0.32%
2019/04/10	1	19.20	0	0.00	19.30	1	7,714	0.01%
2019/04/09	0	0.00	8	19.20	19.25	-8	7,695	-0.10%
2019/04/08	2	19.20	0	0.00	19.25	2	7,734	0.03%
2019/04/01	0	0.00	2	19.25	19.25	-2	7,772	-0.03%
2019/03/28	1	19.05	0	0.00	19.05	1	7,613	0.01%
2019/03/27	2	19.10	10	19.15	19.15	-8	7,663	-0.10%
2019/03/25	0	0.00	10	19.15	19.15	-10	7,900	-0.13%
2019/03/22	1	19.25	0	0.00	19.25	1	7,883	0.01%
2019/03/20	1	19.20	10	19.25	19.30	-9	7,963	-0.11%
2019/03/19	4	19.23	10	19.25	19.20	-6	7,904	-0.08%
2019/03/18	0	0.00	10	19.10	19.10	-10	7,873	-0.13%
2019/03/12	0	0.00	4	18.94	18.90	-4	7,962	-0.05%
2019/03/11	15	18.75	0	0.00	18.75	15	7,961	0.19%
2019/03/07	0	18.90	0	0.00	18.80	0	8,163	0.00%
2019/03/06	1	18.80	0	0.00	18.90	1	8,165	0.01%
2019/03/04	1	18.80	0	0.00	18.85	1	8,200	0.01%
2019/02/26	2	18.75	0	0.00	18.70	2	7,957	0.03%
2019/02/25	4	18.70	0	0.00	18.70	4	7,871	0.05%
2019/02/22	3	18.65	0	0.00	18.65	3	7,863	0.04%
2019/02/21	3	18.60	0	0.00	18.60	3	7,828	0.04%
2019/02/20	0	0.00	7	18.51	18.55	-7	7,842	-0.09%
2019/02/15	3	18.35	0	0.00	18.30	3	7,738	0.04%
2019/02/14	3	18.43	0	0.00	18.40	3	7,675	0.04%
2019/02/13	11	18.47	0	0.00	18.40	11	7,614	0.14%
2019/02/11	5	18.50	0	0.00	18.45	5	7,493	0.07%
2019/01/29	0	0.00	20	18.30	18.40	-20	7,361	-0.27%
2019/01/22	0	0.00	4	18.20	18.20	-4	7,402	-0.05%
2019/01/21	3	18.20	0	0.00	18.20	3	7,363	0.04%
2019/01/15	2	18.03	0	0.00	18.10	2	7,486	0.03%
2019/01/09	0	0.00	1	17.90	17.95	-1	7,629	-0.01%
2019/01/07	0	0.00	0	17.75	17.80	0	7,729	0.00%
2019/01/04	0	0.00	2	17.45	17.40	-2	7,848	-0.03%
2019/01/02	1	17.50	0	0.00	17.40	1	8,432	0.01%
2018/12/27	0	0.00	1	17.35	17.40	-1	8,629	-0.01%
2018/12/26	2	17.40	0	0.00	17.30	2	8,684	0.02%
2018/12/18	3	17.43	0	0.00	17.45	3	8,639	0.03%
2018/12/14	1	17.55	0	0.00	17.55	1	8,798	0.01%
2018/12/13	0	0.00	23	17.55	17.60	-23	8,807	-0.26%
2018/12/07	0	0.00	4	17.65	17.70	-4	8,813	-0.05%
2018/11/28	3	17.63	0	0.00	17.70	3	8,504	0.04%
2018/11/22	1	17.60	0	0.00	17.65	1	8,528	0.01%
2018/11/16	0	0.00	1	17.80	17.80	-1	8,575	-0.01%
2018/11/02	1	17.45	0	0.00	17.50	1	10,551	0.01%
2018/10/26	0	0.00	0.1	17.30	17.25	-0.1	10,803	0.00%
2018/10/25	0	0.00	21	17.10	17.25	-21	10,853	-0.19%
2018/10/23	0	0.00	1	17.40	17.30	-1	11,101	-0.01%
2018/10/22	1	17.45	0	0.00	17.50	1	11,146	0.01%
2018/10/19	25	17.41	20	17.43	17.55	5	11,180	0.04%
2018/10/17	5	17.50	0	0.00	17.50	5	11,046	0.05%
2018/10/16	3	17.38	0	0.00	17.50	3	10,974	0.03%
2018/10/15	40	17.51	0	0.00	17.45	40	10,855	0.37%
2018/10/12	4	17.50	0	0.00	17.75	4	10,710	0.04%
2018/10/11	17	17.67	0	0.00	17.50	17	10,559	0.16%
2018/10/05	5	18.05	0	0.00	18.00	5	9,914	0.05%
2018/10/04	3	18.30	0	0.00	18.15	3	9,755	0.03%
2018/10/03	1	18.35	0	0.00	18.40	1	9,623	0.01%
2018/10/02	23	18.44	20	18.40	18.35	3	9,619	0.03%
2018/10/01	10	18.45	0	0.00	18.55	10	9,520	0.11%
2018/09/27	2	18.35	5	18.45	18.50	-3	9,516	-0.03%
2018/09/26	3.9	18.41	10	18.45	18.45	-6.1	9,434	-0.06%
2018/09/25	1	18.45	0	0.00	18.45	1	9,466	0.01%
2018/09/21	0	0.00	11	18.45	18.50	-11	9,403	-0.12%
2018/09/20	1	18.25	10	18.20	18.30	-9	9,211	-0.10%
2018/09/19	1	18.05	12	18.14	18.15	-11	9,210	-0.12%
2018/09/17	5	17.95	0	0.00	17.95	5	9,237	0.05%
2018/09/14	10	18.00	20	18.00	18.00	-10	9,266	-0.11%
2018/09/13	10	17.95	10	18.00	18.00	0	9,298	0.00%
2018/09/10	0	0.00	9	17.75	17.85	-9	9,572	-0.09%
2018/09/07	0	0.00	2	17.80	17.85	-2	9,789	-0.02%
2018/09/06	5.6	17.74	10	17.80	17.75	-4.4	9,844	-0.05%
2018/09/05	45	17.87	0	0.00	17.80	45	9,826	0.46%
2018/09/04	3	17.95	36.9	17.93	18.00	-33.9	9,801	-0.35%
2018/08/30	1	17.90	0	0.00	17.95	1	10,074	0.01%
2018/08/27	0	0.00	30	17.82	17.80	-30	10,144	-0.30%
2018/08/24	0	0.00	30	17.93	17.85	-30	10,181	-0.29%
2018/08/23	0	0.00	2	17.95	17.95	-2	10,610	-0.02%
2018/08/22	16	17.95	30	17.98	18.00	-14	10,759	-0.13%
2018/08/21	10	17.90	0	0.00	17.90	10	10,681	0.09%
2018/08/17	0	0.00	30	17.60	17.55	-30	10,577	-0.28%
2018/08/16	7	17.41	1	17.40	17.45	6	10,537	0.06%
2018/08/15	31	18.60	2	18.60	18.65	29	10,139	0.29%
2018/08/14	10	18.60	0	0.00	18.70	10	9,689	0.10%
2018/08/13	11	18.68	0	0.00	18.55	11	9,543	0.12%
2018/08/09	10	18.45	0	0.00	18.50	10	9,002	0.11%
2018/08/07	12	18.25	0	0.00	18.25	12	8,738	0.14%
2018/08/06	27	18.29	0	0.00	18.25	27	8,609	0.31%
2018/08/02	6	18.25	35	18.25	18.25	-29	8,494	-0.34%
2018/08/01	10	18.25	30	18.30	18.35	-20	8,438	-0.24%
2018/07/31	10	18.15	1	18.35	18.35	9	8,385	0.11%
2018/07/30	30	18.07	0	0.00	18.10	30	8,112	0.37%
2018/07/27	11	17.90	0	18.00	18.00	11	7,968	0.14%
2018/07/26	26	17.94	0	0.00	18.00	26	7,897	0.33%
2018/07/25	40	17.94	0	0.00	17.90	40	7,903	0.51%
2018/07/24	40	17.95	0	0.00	17.95	40	7,899	0.51%
2018/07/23	11	17.92	30	17.92	17.95	-19	7,938	-0.24%
2018/07/13	0	0.00	1	17.80	17.80	-1	8,103	-0.01%
2018/07/12	5	17.75	1	17.70	17.75	4	8,122	0.05%
2018/07/11	0	0.00	8	17.65	17.60	-8	8,165	-0.10%
2018/07/06	0	0.00	5	17.55	17.55	-5	8,193	-0.06%
2018/07/05	3	17.55	0	0.00	17.60	3	8,171	0.04%
2018/07/04	1	17.60	0	0.00	17.60	1	8,233	0.01%
2018/07/03	5	17.55	0	0.00	17.50	5	8,303	0.06%
2018/06/27	0	0.00	0	17.60	17.50	0	8,061	0.00%
2018/06/26	5	17.55	0	0.00	17.55	5	7,998	0.06%
2018/06/21	6	17.64	0	0.00	17.60	6	7,786	0.08%
2018/06/20	10	17.65	0	0.00	17.65	10	7,829	0.13%
2018/06/19	10	17.70	3.4	17.80	17.60	6.6	7,755	0.09%
2018/06/15	12	17.75	0	0.00	17.85	12	7,568	0.16%
2018/06/14	20	17.85	0	0.00	17.80	20	7,344	0.27%
2018/06/13	2	17.95	0	0.00	18.05	2	7,274	0.03%
2018/06/12	11.4	18.00	0	0.00	18.05	11.4	7,514	0.15%
2018/06/11	15	18.07	53.3	18.10	18.05	-38.3	7,448	-0.51%
2018/06/08	10	17.95	0	0.00	18.05	10	7,394	0.14%
2018/06/07	6	17.95	1	18.10	18.10	5	7,460	0.07%
2018/06/06	1	17.95	0	0.00	17.95	1	7,347	0.01%
2018/06/05	2	17.85	0	0.00	17.95	2	7,344	0.03%
2018/06/04	24	17.75	0	0.00	17.80	24	7,283	0.33%
2018/05/31	10	17.70	0	0.00	17.90	10	7,237	0.14%
2018/05/30	1	17.70	0	0.00	17.65	1	6,865	0.01%
2018/05/29	2	17.83	0	0.00	17.90	2	6,737	0.03%
2018/05/23	8	17.75	0	0.00	17.75	8	6,889	0.12%
2018/05/16	0	0.00	0.1	17.90	17.90	-0.1	7,183	0.00%
2018/05/15	0	0.00	3	18.00	18.00	-3	7,410	-0.04%
2018/05/14	2	17.90	0	0.00	17.90	2	7,812	0.03%
2018/05/09	1	17.75	0	0.00	17.75	1	8,278	0.01%
2018/05/08	0	0.00	6	17.80	17.80	-6	8,549	-0.07%
2018/05/02	0	0.00	1	18.00	18.00	-1	8,694	-0.01%
2018/04/27	5	17.80	1	17.80	17.85	4	8,665	0.05%
2018/04/18	0	0.00	4	17.75	17.75	-4	8,876	-0.05%
2018/04/12	0	17.80	0	0.00	17.80	0	9,163	0.00%
2018/04/09	1	17.60	0	0.00	17.65	1	9,334	0.01%
2018/04/02	6	17.55	0	0.00	17.55	6	9,337	0.06%
2018/03/28	0	0.00	25	17.55	17.55	-25	9,340	-0.27%
2018/03/27	0	0.00	1	17.60	17.60	-1	9,378	-0.01%
2018/03/23	1	17.40	0	0.00	17.45	1	9,329	0.01%
2018/03/21	1	17.55	0	0.00	17.60	1	9,264	0.01%
2018/03/13	20	17.40	0	0.00	17.45	20	9,082	0.22%
2018/03/06	5	17.05	0	0.00	17.10	5	9,200	0.05%
2018/03/05	2	17.00	0	0.00	16.95	2	9,444	0.02%
2018/02/21	7	16.86	0	0.00	16.95	7	9,319	0.08%
2018/02/12	3	16.72	0	0.00	16.75	3	9,226	0.03%
2018/02/09	31	16.70	0	0.00	16.65	31	9,147	0.34%
2018/02/07	0	0.00	0.8	17.00	16.90	-0.8	8,990	-0.01%
2018/02/06	3	16.80	0	0.00	16.60	3	8,789	0.03%
2018/02/05	3	17.12	0	0.00	17.10	3	8,392	0.04%
2018/01/31	0	0.00	11	17.25	17.40	-11	8,104	-0.14%
2018/01/26	1	17.35	0	0.00	17.35	1	7,665	0.01%
2018/01/25	1	17.35	0	0.00	17.40	1	7,627	0.01%
2018/01/24	5	17.20	16	17.25	17.25	-11	7,529	-0.15%
2018/01/11	0	0.00	20	17.15	17.25	-20	7,314	-0.27%
2018/01/10	0	0.00	2.3	17.25	17.30	-2.3	7,440	-0.03%
2018/01/09	2	17.25	3	17.25	17.30	-1	7,418	-0.01%
2018/01/05	0	0.00	5.2	17.00	17.15	-5.2	7,285	-0.07%
2018/01/04	2	16.90	0	0.00	16.95	2	7,233	0.03%