東聯 (1710)-國泰-高雄券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.30
漲跌
--
漲幅
0.00%
成交量
656張
產業
上市化學類股▲1.56%
300人加入追蹤

立即追蹤
本地時間:13:30

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

東聯 (1710)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0.2	17.36	15	17.32	17.30	-14.8	1,336	-1.11%
2024/04/23	0.3	17.25	0	0.00	17.30	0.3	1,348	0.02%
2024/04/22	1.5	17.23	1.1	17.22	17.20	0.4	1,362	0.03%
2024/04/19	9.5	17.06	11.9	16.96	17.00	-2.3	1,354	-0.17%
2024/04/18	1.3	17.39	0	0.00	17.50	1.3	1,324	0.10%
2024/04/17	3.9	17.31	1	17.47	17.40	2.9	1,325	0.22%
2024/04/16	13.1	17.36	0	0.00	17.25	13.1	1,342	0.98%
2024/04/15	4.6	17.82	0	0.00	17.75	4.6	1,304	0.35%
2024/04/12	2.3	17.86	2	17.85	17.85	0.3	1,305	0.03%
2024/04/11	32.3	17.96	1	17.90	17.85	31.3	1,300	2.41%
2024/04/10	4.3	18.32	11	18.27	18.20	-6.7	1,290	-0.52%
2024/04/09	1	17.90	0	0.00	18.05	1	1,280	0.08%
2024/04/08	13.3	17.66	1	17.90	17.75	12.3	1,261	0.98%
2024/04/03	7.7	17.89	0	0.00	17.90	7.7	1,239	0.62%
2024/04/02	13.5	17.98	0	0.00	18.05	13.5	1,236	1.09%
2024/04/01	1.2	18.05	2	18.10	18.10	-0.8	1,234	-0.07%
2024/03/29	0.3	18.07	0	0.00	18.00	0.3	1,236	0.03%
2024/03/28	9	17.96	0	0.00	18.00	9	1,234	0.73%
2024/03/27	2.1	17.96	0	0.00	18.00	2.1	1,244	0.17%
2024/03/26	7.7	18.02	0	0.00	17.95	7.7	1,251	0.61%
2024/03/25	0.4	18.16	0	0.00	18.10	0.4	1,257	0.03%
2024/03/22	2.5	18.01	1	18.00	18.05	1.5	1,273	0.12%
2024/03/21	0.3	18.00	0	0.00	18.05	0.3	1,282	0.03%
2024/03/20	5.1	17.90	1	18.05	17.85	4.2	1,297	0.32%
2024/03/19	2.3	18.06	0	0.00	18.05	2.3	1,286	0.18%
2024/03/18	0.6	18.19	0	0.00	18.15	0.6	1,289	0.05%
2024/03/15	0.9	18.18	1	18.05	18.15	-0.1	1,298	-0.01%
2024/03/14	3.1	18.15	0	0.00	18.20	3.1	1,298	0.24%
2024/03/13	5.1	18.28	0	0.00	18.20	5.1	1,300	0.39%
2024/03/12	1.5	18.40	0.1	18.50	18.45	1.4	1,305	0.10%
2024/03/11	1.1	18.32	0	0.00	18.25	1.1	1,311	0.08%
2024/03/08	11.9	18.34	0	0.00	18.30	11.9	1,299	0.92%
2024/03/07	6.1	18.48	3	18.48	18.65	3.1	1,291	0.24%
2024/03/06	0.7	18.74	0	0.00	18.60	0.7	1,258	0.05%
2024/03/05	7.5	18.67	0	0.00	18.65	7.5	1,256	0.60%
2024/03/04	6.1	19.10	1	19.05	18.95	5.1	1,237	0.41%
2024/03/01	3.2	19.04	0	0.00	19.00	3.2	1,271	0.26%
2024/02/29	5.5	19.27	1	19.15	19.20	4.5	1,289	0.35%
2024/02/27	6.1	19.35	4	19.45	19.30	2.1	1,264	0.17%
2024/02/26	14	19.87	0.9	19.40	19.65	13.2	1,231	1.07%
2024/02/23	4.3	18.95	0	0.00	18.80	4.3	1,056	0.41%
2024/02/22	3.1	19.08	3	19.08	19.05	0.1	1,056	0.01%
2024/02/21	4.1	19.05	0	0.00	19.05	4.1	1,067	0.38%
2024/02/20	5.1	19.23	0.1	19.25	19.20	5	1,102	0.46%
2024/02/19	6.1	19.20	0	0.00	19.25	6.1	1,124	0.54%
2024/02/16	0	19.00	3	19.05	19.10	-3	1,173	-0.25%
2024/02/15	0	18.78	0	0.00	18.80	0	1,196	0.00%
2024/02/05	5.4	18.47	1	18.55	18.40	4.5	1,233	0.36%
2024/02/02	0.1	18.81	0.3	18.89	18.65	-0.2	1,260	-0.02%
2024/02/01	1.7	18.66	0.7	18.71	18.75	1	1,260	0.08%
2024/01/31	1.8	18.62	0	19.05	18.50	1.8	1,260	0.14%
2024/01/30	4.9	18.72	2.7	18.80	18.60	2.2	1,263	0.18%
2024/01/29	0	19.05	0	0.00	18.90	0	1,273	0.00%
2024/01/26	0.1	18.92	0	0.00	18.85	0.1	1,291	0.01%
2024/01/25	0.3	19.01	0	0.00	18.80	0.3	1,302	0.02%
2024/01/24	1.1	18.91	0	0.00	19.05	1.1	1,307	0.08%
2024/01/23	0.2	18.92	0	0.00	18.85	0.2	1,316	0.01%
2024/01/22	2.6	18.67	0.9	18.75	18.80	1.7	1,319	0.13%
2024/01/19	0.7	18.66	0	0.00	18.60	0.7	1,328	0.05%
2024/01/18	0.4	18.70	0	0.00	18.60	0.4	1,338	0.03%
2024/01/17	9.4	18.64	0	0.00	18.60	9.4	1,348	0.70%
2024/01/16	6.4	18.82	0.7	19.07	18.85	5.7	1,343	0.42%
2024/01/15	0.2	19.31	0	0.00	19.10	0.2	1,354	0.02%
2024/01/12	0.1	19.35	0	0.00	19.30	0.1	1,361	0.00%
2024/01/11	3.1	19.40	0.2	19.20	19.35	2.9	1,380	0.21%
2024/01/10	5.1	19.18	0.9	19.38	19.05	4.2	1,452	0.29%
2024/01/09	1	19.75	6	19.70	19.65	-5	1,446	-0.35%
2024/01/05	1	19.80	1	19.70	19.80	0	1,470	0.00%
2024/01/04	5.3	19.64	0	0.00	19.60	5.3	1,493	0.36%
2024/01/03	3.5	19.89	0	0.00	19.80	3.5	1,507	0.23%
2023/12/28	16	19.98	2	20.00	20.10	14	1,567	0.89%
2023/12/27	0.1	20.10	0	0.00	20.10	0.1	1,602	0.00%
2023/12/25	0	20.25	0	0.00	20.10	0	1,690	0.00%
2023/12/22	4	20.00	4	20.08	20.10	0	1,719	0.00%
2023/12/21	3	20.18	0	0.00	20.10	3	1,732	0.17%
2023/12/20	0	0.00	0.2	20.75	20.40	-0.2	1,743	-0.01%
2023/12/19	6	20.03	0	0.00	20.40	6	1,740	0.34%
2023/12/18	6	20.41	2	20.50	20.25	4	1,737	0.23%
2023/12/15	1.7	20.24	0	0.00	20.30	1.7	1,741	0.09%
2023/12/13	1	20.05	0	0.00	20.10	1	1,734	0.06%
2023/12/12	4	19.96	0	0.00	20.05	4	1,748	0.23%
2023/12/11	0	0.00	1	20.00	20.05	-1	1,762	-0.06%
2023/12/08	14.3	19.93	0	0.00	20.00	14.3	1,777	0.80%
2023/12/07	0	0.00	0.3	19.95	20.00	-0.3	1,805	-0.01%
2023/12/06	1	19.85	0	0.00	20.00	1	1,811	0.06%
2023/12/05	0.2	19.70	0	0.00	19.80	0.2	1,822	0.01%
2023/12/04	0.1	19.80	2	19.73	19.75	-1.9	1,842	-0.10%
2023/12/01	4.1	19.51	0	0.00	19.60	4.1	1,852	0.22%
2023/11/30	11.1	19.65	0	0.00	19.70	11.1	1,864	0.59%
2023/11/29	7	19.63	0	0.00	19.70	7	1,891	0.37%
2023/11/28	6	19.70	0	0.00	19.70	6	1,904	0.32%
2023/11/24	1.1	19.40	0	0.00	19.35	1.1	1,862	0.06%
2023/11/23	5	19.42	0	0.00	19.40	5	1,902	0.26%
2023/11/22	1.7	19.52	1	19.60	19.60	0.7	1,916	0.04%
2023/11/21	1.7	19.47	0	0.00	19.50	1.7	1,925	0.09%
2023/11/20	5.2	19.62	5	19.57	19.60	0.2	1,934	0.01%
2023/11/17	9.1	19.40	6	19.53	19.65	3.1	1,960	0.16%
2023/11/16	9	19.51	18	19.42	19.50	-9	1,941	-0.46%
2023/11/15	6	18.98	0	0.00	19.30	6	1,938	0.31%
2023/11/14	1.1	18.80	0	0.00	18.80	1.1	1,937	0.05%
2023/11/13	0.2	18.90	0	0.00	18.95	0.2	1,943	0.01%
2023/11/10	20	18.72	33	18.79	18.90	-13	1,963	-0.66%
2023/11/09	4.4	18.59	0.6	18.75	18.65	3.8	1,979	0.19%
2023/11/08	26.2	18.67	11	18.70	18.70	15.2	2,019	0.75%
2023/11/07	11.1	18.61	0	0.00	18.60	11.1	2,040	0.54%
2023/11/06	10.1	18.60	22	18.71	18.70	-11.9	2,075	-0.57%
2023/11/03	10	18.60	0	0.00	18.65	10	2,127	0.47%
2023/11/01	0	18.33	0	0.00	18.40	0	2,282	0.00%
2023/10/31	0	18.30	0	0.00	18.20	0	2,338	0.00%
2023/10/30	1.4	18.36	0.1	18.50	18.25	1.3	2,472	0.05%
2023/10/27	1.2	18.50	1	18.45	18.50	0.2	2,517	0.01%
2023/10/26	2.2	18.26	0	0.00	18.15	2.2	2,599	0.09%
2023/10/25	1	18.50	0	0.00	18.45	1	2,642	0.04%
2023/10/24	1.2	18.35	0	0.00	18.35	1.2	2,759	0.04%
2023/10/23	0.1	18.45	0	0.00	18.30	0.1	2,764	0.00%
2023/10/20	0.4	18.19	0.6	18.20	18.20	-0.2	2,751	-0.01%
2023/10/19	0.2	18.29	0	0.00	18.45	0.2	2,805	0.01%
2023/10/18	11.1	18.49	0	0.00	18.30	11.1	2,805	0.40%
2023/10/17	1.2	18.72	0	0.00	18.70	1.2	2,755	0.04%
2023/10/16	4	18.86	0	0.00	18.90	4	2,779	0.14%
2023/10/13	0	19.10	0	0.00	19.05	0	2,806	0.00%
2023/10/12	20	18.95	1	18.95	19.10	19	2,815	0.67%
2023/10/11	2.3	18.71	1	18.70	18.75	1.3	2,819	0.04%
2023/10/06	5.1	18.65	4	18.75	18.80	1.1	2,829	0.04%
2023/10/05	1.3	18.73	6	18.92	18.80	-4.7	2,816	-0.17%
2023/10/04	6.5	18.66	0	0.00	18.65	6.5	2,833	0.23%
2023/10/03	4	18.85	4	18.95	18.85	0	2,854	0.00%
2023/10/02	0	19.10	0	0.00	19.00	0	2,930	0.00%
2023/09/28	15.3	19.27	0.1	19.35	19.10	15.2	2,928	0.52%
2023/09/27	1.1	19.56	6	19.50	19.55	-4.9	2,891	-0.17%
2023/09/26	0.3	19.90	0	0.00	19.80	0.3	2,891	0.01%
2023/09/21	0.1	20.05	0	0.00	19.90	0.1	2,934	0.00%
2023/09/19	0	20.20	0	0.00	20.10	0	2,995	0.00%
2023/09/18	0	20.10	0	0.00	20.25	0	3,019	0.00%
2023/09/15	0	0.00	6	20.20	20.20	-6	3,032	-0.20%
2023/09/12	1.2	20.11	0	0.00	20.25	1.2	3,200	0.04%
2023/09/11	0	0.00	0.9	20.37	20.45	-0.9	3,217	-0.03%
2023/09/07	1	20.35	0	0.00	20.30	1	3,319	0.03%
2023/09/06	0	20.55	1	20.55	20.70	-1	3,412	-0.03%
2023/09/05	0	20.55	0	0.00	20.70	0	3,577	0.00%
2023/09/01	0	0.00	1	20.35	20.35	-1	4,039	-0.02%
2023/08/31	3.1	20.25	0	0.00	20.25	3.1	4,166	0.07%
2023/08/30	0.2	20.27	0	0.00	20.30	0.2	4,242	0.00%
2023/08/29	0.1	20.20	1	20.30	20.35	-0.9	4,230	-0.02%
2023/08/28	0	0.00	2	20.00	20.00	-2	4,235	-0.05%
2023/08/25	1	19.95	0	0.00	19.95	1	4,221	0.02%
2023/08/23	3.3	19.71	0	0.00	19.70	3.3	4,218	0.08%
2023/08/22	0.4	19.95	0	0.00	19.80	0.4	4,210	0.01%
2023/08/21	2.5	19.92	5	19.85	20.00	-2.5	4,213	-0.06%
2023/08/18	0.3	19.90	20	20.20	19.85	-19.7	4,251	-0.46%
2023/08/17	26	19.76	0	0.00	19.95	26	4,232	0.61%
2023/08/16	3.1	19.99	0	0.00	20.05	3.1	4,214	0.07%
2023/08/15	2.4	20.86	0	0.00	20.60	2.4	4,184	0.06%
2023/08/14	5.4	20.89	0	0.00	20.90	5.4	4,171	0.13%
2023/08/11	3.4	21.62	20	21.55	21.60	-16.6	4,178	-0.40%
2023/08/10	2.3	21.51	0	0.00	21.55	2.3	4,172	0.05%
2023/08/09	0.1	21.90	1.1	22.29	21.95	-0.9	4,164	-0.02%
2023/08/08	6.2	22.56	0	0.00	22.20	6.2	4,109	0.15%
2023/08/07	11.6	22.65	3.2	22.32	22.65	8.4	4,100	0.20%
2023/08/04	1	22.50	0	0.00	22.35	1	4,009	0.02%
2023/08/02	0.2	22.45	20	22.55	22.35	-19.8	4,028	-0.49%
2023/08/01	0	0.00	0.2	22.11	22.20	-0.2	3,918	0.00%
2023/07/31	5	22.15	23	22.02	21.90	-18	3,916	-0.46%
2023/07/28	29.1	21.74	117.2	21.59	21.75	-88.1	3,976	-2.22%	大賣/
2023/07/27	28	21.88	11	21.86	21.65	17	4,054	0.42%
2023/07/25	0	20.45	1.5	20.60	20.75	-1.4	4,150	-0.03%
2023/07/24	0.1	20.46	0	0.00	20.45	0.1	4,715	0.00%
2023/07/21	3.1	21.25	0	0.00	21.00	3.1	4,893	0.06%
2023/07/20	0	0.00	2	21.38	21.25	-2	5,047	-0.04%
2023/07/19	4.1	21.05	1	21.25	21.05	3.1	5,213	0.06%
2023/07/18	0.3	21.17	0	0.00	20.80	0.3	5,418	0.01%
2023/07/17	0.1	21.15	20	21.15	21.20	-19.9	5,537	-0.36%
2023/07/14	1.1	20.94	0	0.00	20.85	1.1	5,514	0.02%
2023/07/13	12.4	20.75	11	20.75	20.75	1.4	5,496	0.02%
2023/07/12	2.1	20.90	5	20.95	20.90	-3	5,471	-0.05%
2023/07/11	13.3	20.99	0.1	20.95	20.95	13.3	5,468	0.24%
2023/07/10	0.1	21.30	1	21.20	21.05	-0.9	5,457	-0.02%
2023/07/07	40.7	21.23	13	21.47	21.35	27.7	5,436	0.51%
2023/07/06	0	22.45	0.5	22.20	22.35	-0.5	5,342	-0.01%
2023/07/05	1.1	22.20	19.2	22.25	22.20	-18.1	5,332	-0.34%
2023/07/04	1	22.15	0	0.00	22.10	1	5,327	0.02%
2023/07/03	19	22.24	0	0.00	22.25	19	5,332	0.36%
2023/06/30	0.1	22.15	0	0.00	22.15	0.1	5,351	0.00%
2023/06/29	2.1	22.30	0.2	22.40	22.35	2	5,320	0.04%
2023/06/28	0	0.00	4	22.15	22.30	-4	5,324	-0.08%
2023/06/27	5	22.35	6	22.20	22.10	-1	5,299	-0.02%
2023/06/26	1.3	22.83	0	0.00	22.85	1.3	5,228	0.03%
2023/06/21	14	22.79	1	22.85	22.75	13	5,201	0.25%
2023/06/20	6.7	22.65	0	0.00	22.65	6.7	5,175	0.13%
2023/06/19	97.2	22.79	10	22.85	22.75	87.2	5,150	1.69%
2023/06/16	781.1	23.40	92	23.37	23.10	689	5,092	13.53%	大買/鉅額交易
2023/06/15	17.3	22.59	2	22.70	22.60	15.3	4,941	0.31%
2023/06/14	9.3	22.77	0	0.00	22.75	9.3	4,888	0.19%
2023/06/13	27.8	22.71	2	22.73	23.00	25.8	4,851	0.53%
2023/06/12	61.5	23.17	11	23.21	22.95	50.5	4,770	1.06%
2023/06/09	12	23.73	19	23.73	23.60	-7	4,669	-0.15%
2023/06/08	18	23.39	76	23.09	23.15	-58	4,496	-1.29%
2023/06/07	83.3	23.25	71	23.36	23.00	12.3	4,323	0.28%
2023/06/06	50	22.21	15	22.50	22.60	35	4,042	0.87%
2023/06/05	0.5	22.00	2	22.03	22.00	-1.5	3,963	-0.04%
2023/06/02	1	21.65	0	0.00	21.50	1	4,189	0.02%
2023/06/01	2	21.20	0.9	21.50	21.50	1.1	4,227	0.03%
2023/05/31	0	0.00	1	21.05	21.15	-1	4,181	-0.02%
2023/05/30	0.5	21.00	0	0.00	21.00	0.5	4,176	0.01%
2023/05/26	0	21.25	2	21.30	21.20	-2	4,137	-0.05%
2023/05/24	0	21.60	4	21.78	21.95	-4	4,086	-0.10%
2023/05/23	1	21.50	1	21.50	21.60	0	4,018	0.00%
2023/05/22	0	0.00	2	21.35	21.40	-2	3,991	-0.05%
2023/05/19	11	21.65	4	21.45	21.15	7	3,972	0.18%
2023/05/18	1	21.40	1	21.35	21.45	0	3,938	0.00%
2023/05/17	0	0.00	1	21.35	21.35	-1	3,901	-0.03%
2023/05/16	0	21.00	3	21.08	21.10	-3	3,842	-0.08%
2023/05/15	1	20.60	1.1	20.50	20.65	-0.1	3,814	0.00%
2023/05/12	2	20.75	12	20.65	20.85	-10	3,786	-0.26%
2023/05/11	2	20.75	12	20.65	20.70	-10	3,776	-0.26%
2023/05/10	1	21.15	7	21.15	21.30	-6	3,718	-0.16%
2023/05/09	13	21.67	12	21.53	21.00	1	3,698	0.03%
2023/05/08	0.1	21.44	1	21.45	21.30	-1	3,626	-0.03%
2023/05/05	1	21.35	2	21.43	21.50	-1	3,608	-0.03%
2023/05/04	13.1	21.99	22	22.10	21.70	-8.9	3,564	-0.25%
2023/05/03	4	21.80	20	21.79	21.90	-16	3,415	-0.47%
2023/05/02	24	21.64	11	21.51	21.55	13	3,300	0.39%
2023/04/28	11.2	21.27	15	21.02	20.90	-3.8	3,177	-0.12%
2023/04/27	124.1	22.01	72.2	22.17	21.10	51.9	3,072	1.69%	大買/
2023/04/26	12.1	21.46	12.1	21.49	21.40	0	2,498	0.00%
2023/04/25	7.1	21.44	17	21.16	20.80	-9.9	2,264	-0.44%
2023/04/24	39	20.93	37	21.03	21.00	2	2,085	0.10%
2023/04/21	15.1	20.86	15.1	20.78	20.40	-0.1	1,896	0.00%
2023/04/20	44.1	20.69	34.1	20.51	20.30	10.1	1,655	0.61%
2023/04/19	1	19.85	0	0.00	19.90	1	1,493	0.07%
2023/04/18	5	20.12	0	0.00	20.00	5	1,488	0.34%
2023/04/17	0	0.00	5.5	20.29	20.35	-5.5	1,480	-0.37%
2023/04/14	2.1	20.15	0	0.00	20.25	2.1	1,475	0.14%
2023/04/13	3	20.18	3	20.22	20.25	0	1,474	0.00%
2023/04/12	7	20.26	4.1	20.25	20.25	3	1,462	0.20%
2023/04/11	4.1	20.50	16	20.37	20.45	-11.9	1,471	-0.81%
2023/04/10	0.1	20.30	0	0.00	20.30	0.1	1,499	0.01%
2023/04/07	0.1	20.05	2.1	20.19	20.25	-2.1	1,530	-0.13%
2023/04/06	0.1	20.10	4	20.25	20.05	-3.9	1,646	-0.24%
2023/03/31	2	19.90	2	19.93	19.90	0	1,621	0.00%
2023/03/30	2	19.53	0	0.00	19.45	2	1,569	0.13%
2023/03/29	1	19.50	3	19.50	19.50	-2	1,568	-0.13%
2023/03/28	0.1	19.10	0.2	19.15	19.10	-0.2	1,549	-0.01%
2023/03/27	0.1	19.10	0	0.00	19.20	0.1	1,563	0.00%
2023/03/24	1.2	19.10	2	19.03	19.15	-0.8	1,574	-0.05%
2023/03/23	0.1	19.10	0.2	19.18	19.15	-0.1	1,585	-0.01%
2023/03/22	0	0.00	12	19.09	19.15	-12	1,595	-0.75%
2023/03/21	1	18.95	1	19.00	19.05	0	1,634	0.00%
2023/03/20	0.1	18.85	0	0.00	18.90	0.1	1,644	0.00%
2023/03/16	0	0.00	1.1	18.80	18.80	-1.1	1,645	-0.07%
2023/03/15	0.1	19.10	0	0.00	19.15	0.1	1,634	0.01%
2023/03/14	7	18.91	1.2	19.11	19.15	5.8	1,639	0.35%
2023/03/13	0.1	19.13	0	0.00	19.20	0.1	1,622	0.01%
2023/03/10	2	19.23	2	19.33	19.30	0	1,611	0.00%
2023/03/09	2.4	19.86	0.1	20.15	19.80	2.3	1,595	0.14%
2023/03/08	3.4	19.93	51	20.00	20.00	-47.6	1,604	-2.97%
2023/03/07	115.1	20.43	50	20.54	20.50	65.1	1,542	4.22%	大買/
2023/03/06	0	0.00	2	19.38	19.35	-2	1,243	-0.16%
2023/03/02	0.1	18.75	1	18.70	18.65	-0.9	1,221	-0.08%
2023/03/01	20	18.75	0	0.00	18.75	20	1,228	1.63%
2023/02/24	0.1	18.96	0	0.00	18.85	0.1	1,230	0.01%
2023/02/23	0.1	19.00	0	0.00	19.00	0.1	1,231	0.01%
2023/02/22	0	18.90	0	0.00	18.85	0	1,234	0.00%
2023/02/20	0.1	18.95	8	18.91	19.00	-8	1,248	-0.64%
2023/02/16	0.1	18.75	0	18.80	18.75	0	1,265	0.00%
2023/02/15	0	0.00	2	18.70	18.70	-2	1,272	-0.16%
2023/02/14	1	18.65	0	0.00	18.65	1	1,277	0.08%
2023/02/13	3.1	18.65	0	0.00	18.55	3.1	1,286	0.24%
2023/02/10	10.2	18.70	10	18.80	18.70	0.2	1,285	0.01%
2023/02/09	0	0.00	1	18.95	18.85	-1	1,286	-0.08%
2023/02/08	0	19.10	0	0.00	19.00	0	1,285	0.00%
2023/02/07	10	19.18	0	0.00	19.15	10	1,280	0.78%
2023/02/06	1	19.05	0.2	19.05	19.20	0.8	1,278	0.06%
2023/02/03	0.2	18.80	1	19.00	19.15	-0.8	1,269	-0.07%
2023/02/02	4	18.84	0	0.00	18.90	4	1,249	0.32%
2023/02/01	3	18.85	0	0.00	18.85	3	1,244	0.24%
2023/01/31	0	0.00	10	18.70	18.90	-10	1,244	-0.80%
2023/01/30	0	18.65	0	0.00	18.65	0	1,225	0.00%
2023/01/16	1	18.45	5	18.45	18.45	-4	1,215	-0.33%
2023/01/13	0.3	18.70	0	0.00	18.80	0.3	1,217	0.02%
2023/01/12	0	18.45	0.1	18.50	18.60	-0.1	1,267	-0.01%
2023/01/11	0.1	18.45	0	0.00	18.50	0.1	1,280	0.01%
2023/01/10	0	18.45	0	0.00	18.40	0	1,277	0.00%
2023/01/09	0.1	18.45	0	0.00	18.40	0.1	1,281	0.00%
2023/01/06	0.1	18.50	0	0.00	18.50	0.1	1,293	0.01%
2022/12/30	0	0.00	1	18.60	18.60	-1	1,327	-0.08%
2022/12/29	0	0.00	1	19.00	18.40	-1	1,311	-0.08%
2022/12/28	1	19.05	0	0.00	19.05	1	1,283	0.08%
2022/12/27	8.1	18.94	0	0.00	19.00	8.1	1,237	0.66%
2022/12/26	6	18.84	6.1	19.07	19.00	-0.1	1,182	0.00%
2022/12/23	0.1	18.50	0	18.50	18.50	0	1,059	0.00%
2022/12/22	0	18.15	0	0.00	18.30	0	1,077	0.00%
2022/12/21	0	18.10	0	0.00	18.05	0	1,096	0.00%
2022/12/20	0.1	18.20	0.6	18.20	18.10	-0.5	1,095	-0.04%
2022/12/19	0.2	18.73	0	0.00	18.45	0.2	1,095	0.02%
2022/12/16	0.1	18.72	1	19.00	19.00	-0.9	1,078	-0.08%
2022/12/15	0	0.00	5	19.03	18.85	-5	1,065	-0.47%
2022/12/14	0.1	18.87	1.2	18.85	18.95	-1.1	1,047	-0.11%
2022/12/13	0	18.90	0	0.00	18.90	0	1,031	0.00%
2022/12/09	0	18.30	0	0.00	18.35	0	1,015	0.00%
2022/12/07	0.1	18.40	0	0.00	18.10	0.1	1,053	0.01%
2022/12/06	2.1	18.49	1	18.60	18.15	1.1	1,070	0.11%
2022/12/05	0	18.70	0	0.00	18.60	0	1,065	0.00%
2022/12/02	3	18.85	1	18.75	18.80	2	1,064	0.19%
2022/12/01	6	18.99	0.1	18.90	18.90	5.9	1,061	0.56%
2022/11/29	0	0.00	1	18.80	18.80	-1	998	-0.10%
2022/11/28	0	0.00	11	18.06	18.55	-11	983	-1.12%
2022/11/25	2	18.25	5	18.25	18.10	-3	969	-0.31%
2022/11/24	0	0.00	3	18.23	18.25	-3	956	-0.31%
2022/11/22	0.1	17.65	0	0.00	17.80	0.1	932	0.01%
2022/11/21	0.1	17.60	3	17.65	17.65	-2.9	929	-0.32%
2022/11/15	0.1	17.80	21	17.71	17.80	-20.9	962	-2.18%
2022/11/14	6	17.60	16	17.67	17.75	-10	955	-1.05%
2022/11/11	13.2	17.27	0	0.00	17.25	13.2	947	1.39%
2022/11/10	0.1	17.21	0.2	17.30	17.20	-0.1	955	-0.01%
2022/11/08	0.2	17.53	0	0.00	17.45	0.2	956	0.02%
2022/11/07	0.1	17.60	0	0.00	17.50	0.1	962	0.01%
2022/11/04	0.4	17.35	0	0.00	17.35	0.4	971	0.04%
2022/10/28	0	0.00	3	16.95	16.90	-3	1,003	-0.30%
2022/10/26	0	0.00	4	17.05	16.95	-4	1,001	-0.40%
2022/10/21	0.1	17.00	0	0.00	16.95	0.1	1,011	0.01%
2022/10/20	0.2	16.88	1	17.40	17.40	-0.8	1,001	-0.08%
2022/10/19	0.1	17.30	0	0.00	17.00	0.1	939	0.01%
2022/10/18	0	0.00	0.2	17.10	17.25	-0.2	926	-0.02%
2022/10/17	1.1	17.10	4	17.10	17.10	-2.9	924	-0.31%
2022/10/14	2	17.13	0	0.00	17.15	2	921	0.22%
2022/10/13	1	17.50	1.2	17.07	17.10	-0.2	914	-0.02%
2022/10/12	0.1	17.80	0	0.00	17.70	0.1	909	0.01%
2022/10/07	7	17.83	0	0.00	17.90	7	986	0.71%
2022/10/06	5	17.75	0	0.00	17.80	5	993	0.51%
2022/10/03	1.1	17.21	0	0.00	17.25	1.1	1,012	0.10%
2022/09/29	0.1	17.25	0	0.00	17.50	0.1	1,009	0.01%
2022/09/28	0.2	17.32	0	0.00	17.10	0.2	985	0.02%
2022/09/26	0	0.00	1	17.70	17.75	-1	977	-0.10%
2022/09/23	3	18.18	0	0.00	18.20	3	1,001	0.30%
2022/09/22	0.2	18.20	0	0.00	18.30	0.2	1,035	0.02%
2022/09/21	1.1	18.30	0	0.00	18.20	1.1	1,037	0.11%
2022/09/20	0.1	18.40	0	0.00	18.55	0.1	1,039	0.01%
2022/09/19	1	18.50	0	0.00	18.45	1	1,048	0.10%
2022/09/16	0	18.90	0	0.00	18.95	0	1,047	0.00%
2022/09/15	1.2	18.47	0	0.00	18.80	1.2	1,028	0.12%
2022/09/14	0.1	18.30	0	0.00	18.35	0.1	1,007	0.01%
2022/09/12	0	18.45	0	0.00	18.30	0	1,006	0.00%
2022/09/08	0	0.00	2	18.10	18.05	-2	1,002	-0.20%
2022/09/07	0.3	17.81	1	17.85	17.65	-0.7	1,003	-0.07%
2022/09/06	0.2	18.11	0	0.00	17.95	0.2	1,013	0.02%
2022/09/02	0	17.95	1	18.00	17.90	-1	1,028	-0.10%
2022/09/01	2	17.95	0	0.00	17.90	2	1,026	0.19%
2022/08/29	1.2	17.93	0	0.00	17.85	1.2	1,027	0.12%
2022/08/26	0.1	18.11	0	0.00	18.30	0.1	1,021	0.01%
2022/08/25	0.1	18.00	0	0.00	18.15	0.1	1,025	0.01%
2022/08/24	0.1	18.30	0	0.00	18.00	0.1	1,026	0.01%
2022/08/23	0.1	17.80	6	18.00	18.05	-6	989	-0.60%
2022/08/22	0.1	17.77	0	0.00	17.75	0.1	984	0.01%
2022/08/19	0.1	17.80	4	17.70	17.80	-3.9	983	-0.40%
2022/08/18	0.2	17.76	0	0.00	17.85	0.2	985	0.02%
2022/08/17	2.1	17.65	2	17.75	17.70	0.1	978	0.01%
2022/08/16	1	17.50	40	17.45	17.50	-39	966	-4.03%
2022/08/15	0	0.00	4	17.33	17.40	-4	966	-0.41%
2022/08/12	0.2	17.32	10	17.25	17.20	-9.8	959	-1.02%
2022/08/11	10	17.05	0	0.00	17.05	10	964	1.04%
2022/08/10	0.4	17.00	0	0.00	16.85	0.4	957	0.04%
2022/08/09	2.1	16.90	0	0.00	16.85	2.1	964	0.22%
2022/08/08	0.2	16.86	0	0.00	16.85	0.2	970	0.03%
2022/08/05	0.1	17.14	0	0.00	17.10	0.1	971	0.01%
2022/08/04	1.1	17.17	4	17.20	17.15	-2.9	990	-0.29%
2022/08/03	1	17.30	4	17.33	17.30	-3	997	-0.30%
2022/08/02	1	17.45	0	0.00	17.45	1	1,014	0.10%
2022/08/01	3.2	17.60	0	0.00	17.60	3.2	1,038	0.31%
2022/07/29	0.9	17.40	0	0.00	17.30	0.9	1,054	0.09%
2022/07/28	0.1	17.29	0	0.00	17.20	0.1	1,068	0.01%
2022/07/27	1.2	17.22	0	0.00	17.25	1.2	1,091	0.11%
2022/07/26	0.1	17.35	0.1	17.40	17.25	0	1,132	0.00%
2022/07/25	0.5	17.48	0	0.00	17.40	0.5	1,155	0.04%
2022/07/22	0.3	17.41	3	17.30	17.35	-2.7	1,175	-0.23%
2022/07/21	1.3	17.32	0	0.00	17.35	1.3	1,244	0.10%
2022/07/20	0.1	17.64	1	17.50	17.30	-0.9	1,253	-0.07%
2022/07/19	3.4	17.52	2	17.60	17.50	1.4	1,298	0.11%
2022/07/18	7.6	17.42	6	17.52	17.60	1.6	1,300	0.13%
2022/07/15	6.5	16.80	0	0.00	16.50	6.5	1,252	0.52%
2022/07/13	2	17.45	0	0.00	17.15	2	1,258	0.16%
2022/07/12	2.1	17.18	0	0.00	17.15	2.1	1,273	0.16%
2022/07/11	0	17.75	0	0.00	17.70	0	1,289	0.00%
2022/07/08	1.1	17.76	0	0.00	17.70	1.1	1,305	0.08%
2022/07/07	0	0.00	2	17.85	17.75	-2	1,323	-0.15%
2022/07/06	0.1	17.80	0	0.00	17.55	0.1	1,360	0.00%
2022/07/05	0.1	17.90	0	0.00	17.95	0.1	1,496	0.00%
2022/07/04	0	17.85	1	17.80	17.80	-1	1,567	-0.06%
2022/07/01	0.1	17.68	0	0.00	17.85	0.1	1,609	0.01%
2022/06/29	0	19.35	0	0.00	19.20	0	1,668	0.00%
2022/06/24	0.1	19.65	4	19.30	19.20	-4	1,783	-0.22%
2022/06/23	0.2	18.88	0	0.00	18.85	0.2	1,804	0.01%
2022/06/22	2.1	18.81	1	18.90	18.85	1.1	1,824	0.06%
2022/06/20	18	19.62	20	19.60	18.90	-2	1,881	-0.11%
2022/06/17	0	19.40	1	19.25	19.35	-1	1,921	-0.05%
2022/06/16	4	19.50	5	19.60	19.35	-1	1,987	-0.05%
2022/06/15	1	19.75	0	0.00	19.65	1	2,073	0.05%
2022/06/14	2.1	19.00	2	19.20	19.35	0.1	2,098	0.00%
2022/06/13	0.2	19.40	0	0.00	19.30	0.2	2,114	0.01%
2022/06/10	0.1	19.78	0	0.00	19.85	0.1	2,141	0.01%
2022/06/09	0	0.00	0.1	19.90	19.90	-0.1	2,241	0.00%
2022/06/07	2.1	19.70	2	19.90	19.80	0	2,282	0.00%
2022/06/06	0.1	19.90	0	0.00	19.80	0.1	2,305	0.00%
2022/06/02	0	19.95	2	19.95	19.95	-2	2,363	-0.08%
2022/06/01	0	19.85	0	0.00	19.85	0	2,405	0.00%
2022/05/31	0.1	19.58	0	0.00	19.70	0.1	2,423	0.00%
2022/05/30	0.1	19.65	0	0.00	19.70	0.1	2,469	0.00%
2022/05/25	0.1	19.19	0	0.00	19.45	0.1	2,623	0.00%
2022/05/24	0.1	19.45	0	0.00	19.25	0.1	2,675	0.00%
2022/05/23	0	0.00	0.2	19.40	19.40	-0.2	2,700	-0.01%
2022/05/19	0.1	18.80	1	19.00	19.20	-0.9	2,895	-0.03%
2022/05/18	0.1	19.20	0.2	19.25	19.30	-0.1	2,914	0.00%
2022/05/17	0	0.00	1	19.20	19.25	-1	2,951	-0.03%
2022/05/16	0.1	18.95	0	0.00	18.95	0.1	2,991	0.00%
2022/05/13	0.2	18.50	1	18.25	18.60	-0.9	3,035	-0.03%
2022/05/12	0	0.00	2	18.38	18.10	-2	3,141	-0.06%
2022/05/11	0.1	18.73	0	18.75	18.60	0.1	3,376	0.00%
2022/05/10	1.2	18.86	0	0.00	18.90	1.2	4,544	0.03%
2022/05/06	0	0.00	28	19.30	19.50	-28	4,620	-0.61%
2022/05/05	2	19.85	16	19.78	19.80	-14	4,628	-0.30%
2022/05/04	18.1	19.71	0	0.00	19.70	18.1	4,648	0.39%
2022/05/03	7.2	20.08	1	19.95	19.90	6.2	4,686	0.13%
2022/04/29	28.1	20.32	3	20.35	20.50	25.1	4,711	0.53%
2022/04/28	1	20.00	1	20.10	20.20	0	4,744	0.00%
2022/04/27	3.2	19.87	30	20.08	20.00	-26.8	4,742	-0.57%
2022/04/26	0	0.00	2	20.80	20.75	-2	4,692	-0.04%
2022/04/25	4.1	20.78	1	20.70	20.70	3.1	4,699	0.07%
2022/04/22	0.1	21.46	1	21.40	21.35	-0.9	4,668	-0.02%
2022/04/21	0	0.00	8	21.86	21.70	-8	4,672	-0.17%
2022/04/20	0	0.00	0.1	21.80	21.80	-0.1	4,698	0.00%
2022/04/19	28.1	21.86	2	21.65	21.90	26.1	4,700	0.55%
2022/04/18	3	21.27	4	21.25	21.20	-1	4,717	-0.02%
2022/04/15	2	21.20	0	0.00	21.50	2	4,724	0.04%
2022/04/14	1	21.55	0	0.00	21.50	1	4,778	0.02%
2022/04/13	4	21.60	0	0.00	21.65	4	4,795	0.08%
2022/04/12	1	21.50	0	0.00	21.45	1	4,807	0.02%
2022/04/11	2.2	22.22	8	21.96	21.80	-5.8	4,815	-0.12%
2022/04/08	3	22.88	2	23.03	22.85	1	4,705	0.02%
2022/04/07	4	22.60	1	23.05	22.50	3	4,675	0.06%
2022/04/06	0	0.00	6.2	23.11	23.15	-6.2	4,658	-0.13%
2022/04/01	0.1	22.90	0	0.00	22.80	0.1	4,614	0.00%
2022/03/31	4	22.95	14	22.99	22.80	-10	4,672	-0.21%
2022/03/30	0	0.00	2	22.65	22.70	-2	4,617	-0.04%
2022/03/29	2	22.65	1	22.75	22.60	1	4,634	0.02%
2022/03/28	1	22.30	0	0.00	22.60	1	4,668	0.02%
2022/03/25	5	22.60	2	22.60	22.50	3	4,670	0.06%
2022/03/24	3.1	22.75	4	22.63	22.70	-0.9	4,685	-0.02%
2022/03/23	7	22.85	6	22.75	22.70	1	4,748	0.02%
2022/03/22	4	23.04	4	23.04	23.05	0	4,748	0.00%
2022/03/21	20	22.79	0	0.00	22.80	20	4,718	0.42%
2022/03/18	14	22.73	5.1	22.66	22.55	8.9	4,745	0.19%
2022/03/17	10	22.50	0	0.00	22.50	10	4,695	0.21%
2022/03/16	0	0.00	80.3	22.06	22.20	-80.3	4,696	-1.71%
2022/03/15	0	0.00	10	22.40	22.15	-10	4,746	-0.21%
2022/03/14	6.3	22.18	11	22.45	22.50	-4.7	4,748	-0.10%
2022/03/11	0	0.00	0.1	21.65	21.70	-0.1	4,702	0.00%
2022/03/10	0	0.00	2	21.65	21.80	-2	4,723	-0.04%
2022/03/09	0	0.00	0.2	21.10	21.20	-0.2	4,738	0.00%
2022/03/08	2.1	21.00	4	21.31	20.95	-1.9	4,788	-0.04%
2022/03/07	5	21.60	7	21.65	21.60	-2	4,768	-0.04%
2022/03/04	2	22.25	2	22.40	22.15	0	4,801	0.00%
2022/03/03	2.1	22.65	1	22.70	22.50	1.1	4,881	0.02%
2022/03/02	3	22.37	2.1	22.35	22.35	1	4,947	0.02%
2022/03/01	0	0.00	1	21.90	21.90	-1	4,922	-0.02%
2022/02/25	0	0.00	3.1	21.70	21.60	-3.1	4,995	-0.06%
2022/02/24	5	21.70	2	22.18	21.70	3	5,087	0.06%
2022/02/22	12	22.26	23	22.16	22.20	-11	5,293	-0.21%
2022/02/21	26	22.58	18.2	22.56	22.60	7.8	5,318	0.15%
2022/02/18	0	0.00	3	21.92	22.00	-3	5,370	-0.06%
2022/02/17	0.1	21.90	0	0.00	21.85	0.1	5,632	0.00%
2022/02/16	5	22.04	3	22.20	21.95	2	5,825	0.03%
2022/02/15	3	21.95	16	21.85	22.00	-13	6,002	-0.22%
2022/02/14	21	21.79	21.1	21.82	21.85	-0.1	6,448	0.00%
2022/02/11	74.1	22.25	45	22.34	22.25	29.1	7,021	0.41%
2022/02/10	90.1	23.62	67.8	23.69	23.10	22.3	7,114	0.31%
2022/02/09	5	21.68	2.3	21.88	22.00	2.8	6,232	0.04%
2022/02/08	3	21.20	0	0.00	21.20	3	6,280	0.05%
2022/02/07	0	0.00	13.5	21.01	21.25	-13.5	6,527	-0.21%
2022/01/26	3	20.40	0	0.00	20.30	3	6,926	0.04%
2022/01/25	11	20.26	4	20.15	20.10	7	7,090	0.10%
2022/01/24	9.1	20.78	0	0.00	20.80	9.1	7,184	0.13%
2022/01/21	6	21.51	0	0.00	21.50	6	7,357	0.08%
2022/01/20	0.2	22.02	0	0.00	22.00	0.2	7,650	0.00%
2022/01/18	0	0.00	10	22.15	22.10	-10	8,559	-0.12%
2022/01/14	11	22.15	20	22.20	22.15	-9	9,601	-0.09%
2022/01/13	10	22.56	1	22.60	22.45	9	10,327	0.09%
2022/01/12	0	0.00	8	22.25	22.50	-8	11,869	-0.07%
2022/01/11	7	22.10	1	22.20	22.00	6	13,761	0.04%
2022/01/10	0	22.40	6	22.55	22.40	-6	14,585	-0.04%
2022/01/07	36	22.65	3.8	22.55	22.50	32.3	14,664	0.22%
2022/01/06	0	0.00	2	22.40	22.30	-2	14,930	-0.01%
2022/01/05	0	0.00	7	22.58	22.50	-7	15,268	-0.05%
2022/01/04	4	22.59	5	22.51	22.55	-1	15,804	-0.01%
2022/01/03	1	22.50	2	22.55	22.45	-1	16,729	-0.01%
2021/12/30	6	22.43	3	22.45	22.40	3	17,223	0.02%
2021/12/28	1	22.35	3	22.45	22.20	-2	18,247	-0.01%
2021/12/27	10	22.48	1	22.55	22.50	9	18,479	0.05%
2021/12/24	0	0.00	2	22.10	22.10	-2	18,515	-0.01%
2021/12/23	3	22.02	11	21.95	22.15	-8	18,788	-0.04%
2021/12/22	1	21.95	15	22.02	22.15	-14	18,938	-0.07%
2021/12/21	4	21.68	5	21.61	21.65	-1	18,979	-0.01%
2021/12/20	1	21.55	0	0.00	21.60	1	19,067	0.01%
2021/12/17	15.2	22.20	24	22.05	22.05	-8.8	19,102	-0.05%
2021/12/16	16	21.51	3	21.63	21.80	13	19,043	0.07%
2021/12/15	9	21.55	2	21.58	21.50	7	19,042	0.04%
2021/12/14	18.2	21.74	12	21.65	21.50	6.2	19,155	0.03%
2021/12/13	2.2	22.15	5	22.15	22.10	-2.8	19,138	-0.01%
2021/12/10	2	22.30	2	22.45	22.25	0	19,148	0.00%
2021/12/09	11	22.53	0	0.00	22.45	11	19,139	0.06%
2021/12/08	0	0.00	2	22.65	22.55	-2	19,091	-0.01%
2021/12/07	2	22.45	1	22.50	22.50	1	19,065	0.01%
2021/12/06	0	0.00	3.2	22.35	22.35	-3.2	19,018	-0.02%
2021/12/03	1	22.45	1	22.60	22.40	0	19,002	0.00%
2021/12/02	4	22.28	1	22.75	22.10	3	18,970	0.02%
2021/12/01	2	22.60	1	22.75	22.80	1	18,929	0.01%
2021/11/30	3	22.60	11	22.80	22.70	-8	18,908	-0.04%
2021/11/29	5	21.90	21	22.03	22.00	-16	18,848	-0.08%
2021/11/26	13	22.30	10	22.28	22.15	3	18,759	0.02%
2021/11/25	1	22.85	74	23.01	22.75	-73	18,658	-0.39%
2021/11/24	8	22.90	2	22.93	22.95	6	18,626	0.03%
2021/11/23	11	22.89	2	23.25	22.55	9	18,534	0.05%
2021/11/22	6	22.73	14	22.88	22.95	-8	18,394	-0.04%
2021/11/19	23.6	23.04	17	23.04	22.75	6.6	18,302	0.04%
2021/11/18	0	0.00	4	23.38	23.40	-4	18,131	-0.02%
2021/11/17	5	23.25	5	23.33	23.30	0	18,068	0.00%
2021/11/16	25	23.38	21	23.68	23.15	4	17,905	0.02%
2021/11/15	66	24.02	10	24.13	24.00	56	17,657	0.32%
2021/11/12	27	24.76	18	25.16	24.70	9	17,479	0.05%
2021/11/11	48	25.36	49	25.20	25.20	-1	17,263	-0.01%
2021/11/10	28	25.13	44	24.99	24.70	-16	16,804	-0.10%
2021/11/09	17	24.34	5	24.52	24.10	12	16,133	0.07%
2021/11/08	12	24.61	12	24.41	24.20	0	15,826	0.00%
2021/11/05	9	24.10	4	24.09	24.25	5	15,547	0.03%
2021/11/04	27	24.44	21	24.29	24.15	6	15,419	0.04%
2021/11/03	30	24.70	19.2	24.60	24.80	10.8	15,161	0.07%
2021/11/02	6.7	23.45	1	23.25	23.25	5.7	14,743	0.04%
2021/11/01	6	23.88	1	23.75	23.95	5	14,572	0.03%
2021/10/29	6.9	23.81	15.1	23.89	23.85	-8.2	14,436	-0.06%
2021/10/28	20.4	24.28	13	24.22	24.10	7.4	14,213	0.05%
2021/10/27	18	24.86	18	24.86	25.00	0	13,893	0.00%
2021/10/26	35.7	25.25	7	25.14	24.90	28.7	13,503	0.21%
2021/10/25	8	26.19	19	26.40	26.55	-11	13,042	-0.08%
2021/10/22	52.3	26.40	49.2	26.37	25.85	3.1	12,701	0.02%
2021/10/21	58.5	26.42	53	26.42	26.50	5.5	12,127	0.05%
2021/10/20	114	26.41	118	26.39	27.00	-4	11,410	-0.04%	大買/大賣/
2021/10/19	144.1	25.28	203.1	25.66	26.20	-59	9,908	-0.60%	大買/大賣/
2021/10/18	23	23.85	36.3	23.93	24.50	-13.3	8,017	-0.17%
2021/10/15	12	22.07	6	22.08	22.30	6	7,198	0.08%
2021/10/14	20	22.28	49	22.19	21.80	-29	7,144	-0.41%
2021/10/13	48	23.19	34.1	23.24	22.65	13.9	6,844	0.20%
2021/10/12	63.1	23.90	52	23.97	23.50	11.1	6,618	0.17%
2021/10/08	89.1	24.41	31	24.68	24.70	58.1	6,113	0.95%
2021/10/07	29	23.42	60	23.53	23.80	-31	5,188	-0.60%
2021/10/06	83	23.41	37.5	23.53	23.35	45.5	4,759	0.96%
2021/10/05	4	22.03	3	22.37	22.70	1	3,997	0.03%
2021/10/04	25	22.52	17	22.49	22.20	8	3,857	0.21%
2021/10/01	1	22.30	1	22.05	22.05	0	3,660	0.00%
2021/09/30	69	22.67	66.2	22.37	22.55	2.8	3,758	0.07%
2021/09/29	26.1	22.78	6	22.55	22.20	20.1	3,685	0.55%
2021/09/28	8	22.09	2	22.35	22.45	6	4,730	0.13%
2021/09/27	7	22.16	11	22.13	22.15	-4	5,144	-0.08%
2021/09/24	4	21.30	3	21.57	21.30	1	5,286	0.02%
2021/09/22	0.1	20.75	0	0.00	20.70	0.1	5,259	0.00%
2021/09/17	13	21.75	73.1	22.15	21.30	-60.1	5,247	-1.15%
2021/09/16	73	22.22	96	21.92	22.55	-23	5,122	-0.45%
2021/09/15	11	21.97	1	21.90	21.75	10	5,073	0.20%
2021/09/14	79	21.54	6	21.52	21.75	73	5,050	1.45%
2021/09/13	0.1	21.15	4	21.35	21.45	-3.9	5,044	-0.08%
2021/09/10	0	0.00	1	21.00	20.95	-1	5,047	-0.02%
2021/09/09	0	0.00	1.1	20.50	20.60	-1.1	5,146	-0.02%
2021/09/08	11	20.57	0	0.00	20.40	11	5,153	0.21%
2021/09/06	7	20.83	0	0.00	20.70	7	5,166	0.14%
2021/09/03	3	21.30	2	21.55	21.30	1	5,179	0.02%
2021/09/02	9	21.11	0	0.00	21.05	9	5,200	0.17%
2021/09/01	2.1	21.40	0	0.00	21.40	2.1	5,227	0.04%
2021/08/31	5	21.41	5	21.51	21.85	0	5,366	0.00%
2021/08/27	0	0.00	4	21.70	21.70	-4	5,421	-0.07%
2021/08/26	0	0.00	3.1	21.33	21.35	-3.1	5,469	-0.06%
2021/08/25	0	21.20	0	0.00	21.20	0	5,562	0.00%
2021/08/24	1	20.90	1	21.15	21.25	0	5,598	0.00%
2021/08/23	0.1	20.45	1	20.70	20.90	-0.9	5,650	-0.02%
2021/08/20	0	0.00	1	20.20	20.10	-1	5,681	-0.02%
2021/08/18	0	0.00	17	20.61	20.90	-17	5,680	-0.30%
2021/08/17	9	20.82	1.1	20.85	20.60	8	5,685	0.14%
2021/08/16	1	20.85	0	0.00	20.80	1	5,721	0.02%
2021/08/13	0	21.50	2	21.50	21.50	-2	5,723	-0.03%
2021/08/12	6	21.67	6.1	21.81	21.80	-0.1	5,755	0.00%
2021/08/11	9	21.99	2.1	22.34	21.85	6.9	5,800	0.12%
2021/08/10	4	22.10	0	0.00	22.10	4	5,886	0.07%
2021/08/09	1	22.35	4	22.43	22.35	-3	5,988	-0.05%
2021/08/06	0.1	22.35	0	0.00	22.30	0.1	6,140	0.00%
2021/08/05	6	22.23	0.2	22.35	22.25	5.8	6,283	0.09%
2021/08/03	0	0.00	1.1	22.49	22.50	-1.1	6,697	-0.02%
2021/08/02	4	22.45	9	22.59	22.75	-5	6,886	-0.07%
2021/07/30	3	22.42	2	22.70	22.40	1	7,065	0.01%
2021/07/29	3	22.35	13	22.55	22.65	-10	7,413	-0.13%
2021/07/28	9	22.41	1	22.95	22.30	8	7,579	0.11%
2021/07/27	4	23.59	6	23.70	23.60	-2	7,605	-0.03%
2021/07/26	4	23.50	0	0.00	23.45	4	7,683	0.05%
2021/07/23	4	23.28	12	23.66	23.85	-8	7,776	-0.10%
2021/07/22	0	0.00	4	23.45	23.25	-4	8,021	-0.05%
2021/07/21	2	22.75	0	0.00	22.80	2	8,053	0.02%
2021/07/20	1	23.01	0	0.00	23.20	1	8,094	0.01%
2021/07/19	2	23.55	26	23.62	23.60	-24	8,188	-0.29%
2021/07/16	12	24.04	30	24.17	23.85	-18	8,398	-0.21%
2021/07/15	4	23.40	11	23.13	23.50	-7	8,347	-0.08%
2021/07/14	10	22.55	1.3	22.76	22.60	8.7	8,450	0.10%
2021/07/13	14.1	22.64	8	22.79	22.60	6.1	8,661	0.07%
2021/07/12	28	23.42	5	23.25	23.20	23	8,776	0.26%
2021/07/09	4	23.35	1	23.30	23.70	3	8,913	0.03%
2021/07/08	2	23.48	24	23.62	23.65	-22	8,958	-0.25%
2021/07/07	21.1	24.06	8	24.11	23.60	13.1	8,987	0.15%
2021/07/06	33.2	25.08	51	24.75	25.00	-17.8	8,853	-0.20%
2021/07/05	180.6	25.78	72	25.60	24.85	108.6	8,672	1.25%	大買/鉅額交易
2021/07/02	4	25.35	16.5	25.28	25.35	-12.5	7,517	-0.17%
2021/07/01	15	22.80	2	23.25	23.05	13	7,032	0.18%
2021/06/30	0	0.00	7	21.89	22.00	-7	6,799	-0.10%
2021/06/29	16	21.81	1	21.75	21.65	15	6,782	0.22%
2021/06/28	2	22.15	0	0.00	22.15	2	6,770	0.03%
2021/06/25	1	21.75	3	21.70	21.70	-2	6,757	-0.03%
2021/06/24	1	21.55	4	21.61	21.55	-3	6,785	-0.04%
2021/06/23	2	21.03	5	21.07	21.10	-3	6,780	-0.04%
2021/06/22	3	21.12	9	21.20	21.00	-6	6,803	-0.09%
2021/06/21	4	20.92	3	20.82	20.85	1	6,833	0.01%
2021/06/18	14	21.30	0	0.00	20.95	14	6,849	0.21%
2021/06/17	1	21.90	1.2	21.84	21.95	-0.2	6,780	0.00%
2021/06/16	2	21.80	0	0.00	21.75	2	6,865	0.03%
2021/06/15	0.2	21.85	0	0.00	22.05	0.2	6,866	0.00%
2021/06/11	4	21.80	0	0.00	21.75	4	6,901	0.06%
2021/06/10	4.1	21.66	1	21.90	22.00	3.1	6,911	0.04%
2021/06/09	8	22.12	0	0.00	22.10	8	6,902	0.12%
2021/06/08	19.2	22.95	20	23.31	22.60	-0.8	6,905	-0.01%
2021/06/03	1	22.85	10	23.00	22.75	-9	6,940	-0.13%
2021/06/02	0	0.00	31	22.48	22.75	-31	7,024	-0.44%
2021/05/31	5	21.80	2	21.83	21.70	3	6,985	0.04%
2021/05/28	0	0.00	2	21.40	21.40	-2	6,973	-0.03%
2021/05/27	0	21.15	0	0.00	21.10	0	7,081	0.00%
2021/05/26	2	21.10	0	0.00	21.20	2	7,213	0.03%
2021/05/25	1	21.20	0	0.00	21.20	1	7,323	0.01%
2021/05/24	0	20.75	0	0.00	20.85	0	7,359	0.00%
2021/05/21	0	20.35	0	0.00	20.70	0	7,449	0.00%
2021/05/20	0	0.00	5	20.21	20.15	-5	7,525	-0.07%
2021/05/19	2	19.70	1	20.05	20.10	1	7,532	0.01%
2021/05/18	1	19.00	4	19.70	20.10	-3	7,507	-0.04%
2021/05/17	2	18.70	6	19.13	18.70	-4	7,488	-0.05%
2021/05/14	9	20.51	0	0.00	20.30	9	7,396	0.12%
2021/05/13	3	20.58	1	21.00	20.55	2	7,252	0.03%
2021/05/12	20.1	21.85	27	21.92	21.75	-6.9	7,113	-0.10%
2021/05/11	21.2	23.80	25	24.39	23.60	-3.8	6,893	-0.06%
2021/05/10	20	24.82	5	25.20	25.05	15	6,683	0.22%
2021/05/07	12	24.53	12.2	24.02	24.80	-0.2	6,511	0.00%
2021/05/06	43.2	24.14	13.5	24.56	24.05	29.6	6,348	0.47%
2021/05/05	16	23.56	8.2	24.12	23.40	7.8	5,979	0.13%
2021/05/04	2.1	22.92	7.6	22.38	22.25	-5.5	5,765	-0.10%
2021/05/03	3	23.38	1	24.00	23.10	2	5,627	0.04%
2021/04/29	3.1	23.72	6.1	23.78	23.45	-3.1	5,555	-0.05%
2021/04/28	61.2	23.71	59	24.17	24.30	2.2	5,464	0.04%
2021/04/27	3	23.20	1	23.15	23.35	2	5,219	0.04%
2021/04/26	32.4	23.07	3.1	23.03	23.05	29.3	5,167	0.57%
2021/04/23	8	23.06	9	22.53	22.50	-1	5,105	-0.02%
2021/04/22	22	23.50	7	23.47	23.20	15	5,017	0.30%
2021/04/21	0	0.00	2	23.35	23.45	-2	4,772	-0.04%
2021/04/20	5	23.13	8	23.19	23.30	-3	4,714	-0.06%
2021/04/19	21	22.79	7.1	23.17	23.30	13.9	4,594	0.30%
2021/04/16	14	21.74	5	21.65	21.90	9	4,384	0.21%
2021/04/15	7	21.56	5	21.39	21.50	2	4,222	0.05%
2021/04/14	4.1	20.69	3	21.17	20.80	1.1	4,015	0.03%
2021/04/13	0	20.35	21	21.00	20.35	-21	3,994	-0.53%
2021/04/12	0	0.00	8	20.61	20.55	-8	3,934	-0.20%
2021/04/09	1	19.90	0	0.00	19.85	1	3,905	0.03%
2021/04/08	2	20.03	1	20.10	20.15	1	3,947	0.03%
2021/04/07	3	19.60	30	19.55	19.55	-27	4,107	-0.66%
2021/04/06	1.1	19.31	0	0.00	19.60	1.1	4,458	0.02%
2021/04/01	0	19.30	0	0.00	19.35	0	4,470	0.00%
2021/03/31	1	19.40	0	0.00	19.45	1	4,497	0.02%
2021/03/30	0	19.40	0	0.00	19.50	0	4,530	0.00%
2021/03/29	2.1	19.55	9	19.56	19.65	-6.9	4,562	-0.15%
2021/03/26	0.1	19.30	0	0.00	19.40	0.1	4,866	0.00%
2021/03/25	7	19.26	0	0.00	19.15	7	5,021	0.14%
2021/03/24	6	18.99	0	0.00	19.20	6	5,058	0.12%
2021/03/23	9	19.22	0	0.00	19.15	9	5,042	0.18%
2021/03/22	4	19.36	0	0.00	19.40	4	5,056	0.08%
2021/03/19	33	19.45	3	19.45	19.55	30	5,085	0.59%
2021/03/18	2.1	19.95	0	20.15	20.10	2	5,101	0.04%
2021/03/17	0	0.00	2	20.05	20.15	-2	5,121	-0.04%
2021/03/16	1	20.16	5	20.31	20.35	-4	5,112	-0.08%
2021/03/15	1	20.75	5	20.60	20.55	-4	5,084	-0.08%
2021/03/12	5	20.75	3.5	20.47	20.75	1.5	5,081	0.03%
2021/03/11	1	20.80	5	20.80	20.70	-4	5,171	-0.08%
2021/03/10	3	20.98	7	21.19	21.20	-4	5,218	-0.08%
2021/03/09	1	21.05	10	21.15	21.35	-9	5,196	-0.17%
2021/03/08	0	0.00	7	21.25	21.05	-7	5,125	-0.14%
2021/03/05	1	20.74	0	0.00	20.45	1	5,003	0.02%
2021/03/04	2	20.68	0	0.00	20.70	2	4,985	0.04%
2021/03/03	0	0.00	60.1	20.15	20.40	-60.1	4,949	-1.21%
2021/03/02	17	20.77	8	20.61	20.15	9	4,920	0.18%
2021/02/26	4	21.04	37	20.91	21.15	-33	4,836	-0.68%
2021/02/25	36	20.90	11	20.95	20.90	25	4,721	0.53%
2021/02/24	7.1	20.71	5	20.05	20.10	2.1	4,623	0.05%
2021/02/23	0	0.00	9	20.69	20.85	-9	4,541	-0.20%
2021/02/22	4	20.10	0	0.00	20.40	4	4,423	0.09%
2021/02/19	0	0.00	11	19.55	19.45	-11	4,317	-0.25%
2021/02/18	2	19.20	7	19.66	19.35	-5	4,274	-0.12%
2021/02/17	63	19.23	0	19.15	19.20	63	4,248	1.48%
2021/02/04	0.1	18.48	0	0.00	18.45	0.1	4,179	0.00%
2021/02/03	0	0.00	10	18.40	18.35	-10	4,251	-0.24%
2021/02/01	5	18.10	0	0.00	17.95	5	4,298	0.12%
2021/01/29	0	18.00	0	0.00	17.95	0	4,286	0.00%
2021/01/28	0	17.90	1	18.10	18.00	-1	4,256	-0.02%
2021/01/27	0	17.75	20	17.65	17.65	-20	4,232	-0.47%
2021/01/26	1	17.45	2	17.50	17.45	-1	4,238	-0.02%
2021/01/22	7.4	17.16	2	17.65	17.65	5.4	4,228	0.13%
2021/01/21	0	0.00	56	17.54	17.30	-56	4,198	-1.33%
2021/01/20	16	17.70	2	17.65	17.50	14	4,184	0.33%
2021/01/19	1	18.50	2	18.40	18.45	-1	4,146	-0.02%
2021/01/18	3	18.43	21	18.60	18.50	-18	4,176	-0.43%
2021/01/15	2	18.88	1	19.00	18.70	1	4,180	0.02%
2021/01/14	10	19.30	0	0.00	19.45	10	4,247	0.24%
2021/01/13	0	0.00	5	19.27	19.25	-5	4,241	-0.12%
2021/01/12	0	19.00	0	0.00	19.00	0	4,226	0.00%
2021/01/11	0	0.00	40.1	19.39	19.60	-40.1	4,194	-0.95%
2021/01/08	4.1	19.09	0.1	19.00	19.05	4	4,158	0.10%
2021/01/07	3	19.52	1	19.60	19.25	2	4,111	0.05%
2021/01/06	6	19.42	2	19.50	19.10	4	4,078	0.10%
2021/01/05	9.1	20.00	25.1	20.20	19.95	-16	3,978	-0.40%
2021/01/04	6	20.08	0	0.00	20.30	6	3,932	0.15%
2020/12/31	24	20.42	5	20.30	20.30	19	3,875	0.49%
2020/12/30	13.2	20.88	10	21.11	20.70	3.2	3,789	0.08%
2020/12/29	9	20.84	26.1	20.76	21.00	-17.1	3,567	-0.48%
2020/12/28	2	19.75	0	0.00	19.90	2	3,198	0.06%
2020/12/25	0	19.75	1	19.70	19.80	-1	3,159	-0.03%
2020/12/24	5	19.80	5	19.76	19.80	0	3,122	0.00%
2020/12/23	0	19.00	1	19.10	19.30	-1	3,070	-0.03%
2020/12/22	20	20.42	19	19.66	19.20	1	3,047	0.03%
2020/12/21	10.5	19.70	19	19.54	19.60	-8.5	2,759	-0.31%
2020/12/18	2	18.85	2	19.10	18.75	0	2,605	0.00%
2020/12/17	2	18.75	0	0.00	18.95	2	2,556	0.08%
2020/12/16	2	19.05	7	19.03	18.95	-5	2,531	-0.20%
2020/12/15	9	18.72	0	18.55	18.60	9	2,629	0.34%
2020/12/14	5	18.90	3	19.05	19.10	2	2,572	0.08%
2020/12/11	0	17.90	10	18.00	17.90	-10	2,473	-0.40%
2020/12/10	2	18.30	0	0.00	18.30	2	2,442	0.08%
2020/12/09	1	18.45	1	18.35	18.45	0	2,420	0.00%
2020/12/08	1	18.55	2	18.48	18.45	-1	2,423	-0.04%
2020/12/07	10	18.64	3	18.55	18.65	7	2,437	0.29%
2020/12/04	17	18.44	17	18.49	18.65	0	2,329	0.00%
2020/12/03	0	17.80	0	17.80	17.90	0	2,236	0.00%
2020/12/02	0	17.65	7	17.65	17.55	-7	2,260	-0.31%
2020/12/01	0.1	17.67	2	17.75	17.70	-1.9	2,266	-0.08%
2020/11/30	8	17.94	2	18.00	17.80	6	2,269	0.26%
2020/11/26	20	17.95	0	0.00	17.95	20	2,256	0.89%
2020/11/25	0	0.00	2	18.05	17.95	-2	2,256	-0.09%
2020/11/24	7	17.81	0	0.00	17.65	7	2,207	0.32%
2020/11/23	0.2	17.40	0	17.50	17.55	0.2	2,172	0.01%
2020/11/20	0.3	17.20	0	0.00	17.35	0.3	2,132	0.02%
2020/11/18	0	17.10	0	0.00	17.10	0	2,146	0.00%
2020/11/16	0.3	17.01	1	17.10	16.95	-0.7	2,230	-0.03%
2020/11/13	0	17.20	0	0.00	17.30	0	2,257	0.00%
2020/11/12	2	17.30	12	17.34	17.35	-10	2,296	-0.44%
2020/11/11	11	17.47	3	17.40	17.50	8	2,304	0.35%
2020/11/10	7.1	17.29	12	17.06	17.05	-4.9	2,224	-0.22%
2020/11/09	0.1	16.75	0	0.00	16.80	0.1	2,164	0.00%
2020/11/06	3	16.65	0	0.00	16.60	3	2,151	0.14%
2020/11/05	9	16.75	0	0.00	16.70	9	2,152	0.42%
2020/11/04	1.1	16.80	0	0.00	16.80	1.1	2,162	0.05%
2020/11/03	0.1	16.78	0	0.00	16.75	0.1	2,158	0.00%
2020/11/02	0.2	16.55	0	0.00	16.40	0.2	2,148	0.01%
2020/10/30	1.1	16.49	0	0.00	16.40	1.1	2,150	0.05%
2020/10/28	1	16.80	0	0.00	16.75	1	2,147	0.05%
2020/10/27	1	17.10	0	0.00	16.95	1	2,129	0.05%
2020/10/26	0	0.00	11	16.95	16.95	-11	2,108	-0.52%
2020/10/23	7.2	16.68	11	16.58	16.65	-3.8	2,076	-0.18%
2020/10/22	9.1	16.07	2.1	16.50	16.50	7	2,065	0.34%
2020/10/21	0.2	16.40	1	16.40	16.40	-0.8	1,968	-0.04%
2020/10/20	9.2	16.28	1	16.25	16.20	8.2	1,961	0.42%
2020/10/19	0.2	16.55	0	0.00	16.40	0.2	1,949	0.01%
2020/10/16	1.2	16.49	13	16.49	16.35	-11.8	1,943	-0.61%
2020/10/15	7.1	16.22	0	0.00	16.25	7.1	1,937	0.37%
2020/10/14	1.2	16.41	0	0.00	16.30	1.2	1,937	0.06%
2020/10/13	0.2	16.50	0.9	16.50	16.30	-0.8	1,934	-0.04%
2020/10/12	2.4	16.39	5	16.34	16.35	-2.6	1,938	-0.14%
2020/10/08	8.1	16.30	0	0.00	16.35	8.1	1,932	0.42%
2020/10/07	6.5	16.53	0	0.00	16.55	6.5	1,929	0.33%
2020/10/06	6	16.53	0	0.00	16.55	6	1,929	0.31%
2020/10/05	0.3	16.45	0	0.00	16.35	0.3	1,936	0.02%
2020/09/30	0.2	16.35	0	0.00	16.15	0.2	1,939	0.01%
2020/09/29	1.2	16.09	0	0.00	16.05	1.2	1,947	0.06%
2020/09/28	0.3	16.30	0	0.00	16.15	0.3	1,948	0.01%
2020/09/25	1.2	16.02	0	0.00	15.85	1.2	1,954	0.06%
2020/09/24	5.3	16.10	0	0.00	15.85	5.3	1,922	0.28%
2020/09/23	1.1	16.99	0	0.00	16.70	1.1	1,857	0.06%
2020/09/22	2	17.15	0	0.00	17.05	2	1,833	0.11%
2020/09/17	3	17.40	3	17.40	17.35	0	1,633	0.00%
2020/09/16	2	17.20	0	0.00	17.20	2	1,621	0.12%
2020/09/15	0	0.00	10	17.25	17.30	-10	1,623	-0.62%
2020/09/11	1	17.50	0	0.00	17.50	1	1,627	0.06%
2020/09/08	11	18.05	16	17.82	17.50	-5	1,606	-0.31%
2020/09/03	10	17.25	0	0.00	17.20	10	1,542	0.65%
2020/08/31	2	17.20	2	17.20	17.05	0	1,557	0.00%
2020/08/26	0	0.00	3	16.80	16.85	-3	1,528	-0.20%
2020/08/24	1	16.55	1	16.75	16.75	0	1,506	0.00%
2020/08/20	6	16.34	0	0.00	16.40	6	1,498	0.40%
2020/08/19	0	0.00	2	17.35	17.35	-2	1,424	-0.14%
2020/08/18	0	0.00	6	17.00	16.90	-6	1,365	-0.44%
2020/08/17	0	0.00	5	16.59	16.65	-5	1,338	-0.37%
2020/08/14	6	16.18	0	0.00	16.25	6	1,309	0.46%
2020/08/12	0	0.00	2	16.00	16.00	-2	1,360	-0.15%
2020/08/10	0	0.00	4	16.01	16.15	-4	1,385	-0.29%
2020/08/06	1	15.75	1	16.05	15.90	0	1,394	0.00%
2020/08/03	2	15.30	0	0.00	15.40	2	1,465	0.14%
2020/07/28	2	15.58	0	0.00	15.45	2	1,507	0.13%
2020/07/23	3	16.60	3	16.50	16.50	0	1,537	0.00%
2020/07/22	2	16.60	0	0.00	16.60	2	1,574	0.13%
2020/07/17	0	0.00	2	16.95	16.75	-2	1,587	-0.13%
2020/07/16	3	17.00	3	16.85	17.00	0	1,614	0.00%
2020/07/15	2	16.70	1	16.65	16.70	1	1,614	0.06%
2020/07/14	1	16.70	0	0.00	16.60	1	1,670	0.06%
2020/07/13	1	16.55	0	0.00	16.75	1	1,683	0.06%
2020/07/10	0	0.00	10	16.90	16.80	-10	1,708	-0.59%
2020/07/09	0	0.00	3	17.05	17.00	-3	1,709	-0.18%
2020/07/06	0	0.00	3	17.15	17.10	-3	1,773	-0.17%
2020/07/03	0	0.00	1	16.95	16.95	-1	1,800	-0.06%
2020/06/29	1	16.75	0	0.00	16.80	1	1,884	0.05%
2020/06/23	0	0.00	2	17.00	16.95	-2	1,929	-0.10%
2020/06/22	0	0.00	3	17.10	17.10	-3	1,958	-0.15%
2020/06/19	0	0.00	15	17.05	16.85	-15	1,972	-0.76%
2020/06/16	0	0.00	1	16.80	16.80	-1	1,974	-0.05%
2020/06/15	6	16.25	0	0.00	16.25	6	1,993	0.30%
2020/06/12	5	16.20	1	16.20	16.25	4	2,023	0.20%
2020/06/11	7	16.86	0	0.00	16.75	7	2,016	0.35%
2020/06/08	1	17.95	0	0.00	17.65	1	2,055	0.05%
2020/06/05	0	0.00	11	17.30	17.70	-11	2,037	-0.54%
2020/06/04	0	0.00	1	17.25	17.20	-1	2,012	-0.05%
2020/06/03	0	0.00	0.5	17.10	17.25	-0.5	2,021	-0.02%
2020/06/02	3	16.85	0	0.00	16.90	3	2,004	0.15%
2020/05/29	3	16.70	0	0.00	16.70	3	2,024	0.15%
2020/05/28	5	16.95	1	17.00	16.75	4	2,025	0.20%
2020/05/22	1	17.00	0	0.00	16.95	1	2,014	0.05%
2020/05/12	1	17.35	0	0.00	17.05	1	1,894	0.05%
2020/05/11	6	17.75	0	0.00	17.65	6	1,870	0.32%
2020/05/08	0	0.00	1	17.00	16.95	-1	1,824	-0.05%
2020/05/05	6	16.45	0	0.00	16.50	6	1,777	0.34%
2020/05/04	2.5	16.32	0	0.00	16.40	2.5	1,768	0.14%
2020/04/30	2	16.90	0	0.00	16.90	2	1,766	0.11%
2020/04/27	0	0.00	9	15.47	15.90	-9	1,723	-0.52%
2020/04/24	0	0.00	3	15.25	15.25	-3	1,683	-0.18%
2020/04/23	0	0.00	16	15.14	15.30	-16	1,680	-0.95%
2020/04/22	5	14.80	0	0.00	14.90	5	1,675	0.30%
2020/04/21	5	15.15	2	15.15	15.05	3	1,662	0.18%
2020/04/20	0	0.00	15	15.47	15.45	-15	1,636	-0.92%
2020/04/17	32	15.58	0	0.00	15.40	32	1,631	1.96%
2020/04/13	1	15.30	1	15.20	15.20	0	1,525	0.00%
2020/04/10	1	15.30	31	15.25	15.35	-30	1,523	-1.97%
2020/04/09	30	15.05	2	15.10	15.05	28	1,503	1.86%
2020/04/07	1	14.50	15	14.57	14.60	-14	1,422	-0.98%
2020/04/06	1	14.45	0	0.00	14.40	1	1,388	0.07%
2020/03/31	0	0.00	7	14.60	14.25	-7	1,362	-0.51%
2020/03/30	0	0.00	15	14.50	14.45	-15	1,349	-1.11%
2020/03/27	0	0.00	20	14.53	14.55	-20	1,346	-1.49%
2020/03/26	0.6	14.30	15	14.50	14.30	-14.4	1,311	-1.10%
2020/03/25	25	14.60	0	0.00	14.35	25	1,311	1.91%
2020/03/24	0	0.00	3	13.95	14.00	-3	1,305	-0.23%
2020/03/23	1	13.50	0	0.00	13.55	1	1,293	0.08%
2020/03/20	1	14.10	4	14.35	14.15	-3	1,301	-0.23%
2020/03/19	6	13.38	0	0.00	13.35	6	1,279	0.47%
2020/03/18	4	15.33	0	0.00	14.80	4	1,259	0.32%
2020/03/17	7	15.73	20	15.75	15.80	-13	1,232	-1.05%
2020/03/16	2	16.70	0	0.00	16.55	2	1,227	0.16%
2020/03/13	14	16.88	12	17.04	17.25	2	1,237	0.16%
2020/03/12	5	18.88	0	0.00	18.55	5	1,177	0.42%
2020/03/11	2	19.50	0	0.00	19.45	2	1,151	0.17%
2020/03/10	2	19.40	11	19.40	19.75	-9	1,151	-0.78%
2020/03/09	52	19.95	0	0.00	19.90	52	1,142	4.55%
2020/03/06	2	20.50	0	0.00	20.55	2	1,124	0.18%
2020/02/27	2	19.85	0	0.00	19.95	2	1,133	0.18%
2020/02/26	2	19.80	0	0.00	19.80	2	1,140	0.18%
2020/02/19	0	0.00	11	19.53	19.60	-11	1,133	-0.97%
2020/02/18	0	0.00	8	19.34	19.35	-8	1,131	-0.71%
2020/02/17	5	19.22	0	0.00	19.25	5	1,143	0.44%
2020/02/13	0	0.00	2	19.45	19.35	-2	1,172	-0.17%
2020/02/12	0	0.00	3	19.40	19.35	-3	1,201	-0.25%
2020/02/11	4	19.18	7	19.29	19.25	-3	1,196	-0.25%
2020/02/10	2	19.15	16	19.14	19.15	-14	1,197	-1.17%
2020/02/07	11	19.55	0	0.00	19.40	11	1,193	0.92%
2020/02/06	2	19.70	0	0.00	19.75	2	1,186	0.17%
2020/02/05	1	19.65	0	0.00	19.70	1	1,189	0.08%
2020/02/04	0	0.00	5	19.65	19.95	-5	1,184	-0.42%
2020/02/03	2	19.25	0	0.00	19.45	2	1,174	0.17%
2020/01/31	3	19.65	0	0.00	19.75	3	1,162	0.26%
2020/01/30	6	19.73	13	19.55	19.50	-7	1,157	-0.60%
2020/01/17	2	20.55	2	20.55	20.60	0	1,117	0.00%
2020/01/16	0	0.00	5	20.50	20.55	-5	1,122	-0.45%
2020/01/03	6	20.98	1	20.95	21.05	5	1,141	0.44%
2019/12/30	0	0.00	1	20.90	21.00	-1	1,138	-0.09%
2019/12/27	1	20.85	0	0.00	20.80	1	1,131	0.09%
2019/12/26	1	20.85	0	0.00	20.90	1	1,127	0.09%
2019/12/25	1	20.85	0	0.00	21.00	1	1,128	0.09%
2019/12/24	0.1	20.90	0	0.00	21.00	0.1	1,138	0.01%
2019/12/23	1	20.85	0	0.00	20.90	1	1,135	0.09%
2019/12/20	3	20.92	0	0.00	20.75	3	1,142	0.26%
2019/12/19	11	21.01	1	21.20	21.10	10	1,116	0.90%
2019/12/16	2	20.70	1	20.50	20.80	1	1,081	0.09%
2019/12/13	4	20.56	0	0.00	20.45	4	1,081	0.37%
2019/12/11	3	20.70	0	0.00	20.75	3	1,120	0.27%
2019/12/10	2	20.83	0	0.00	20.85	2	1,106	0.18%
2019/12/09	3	20.93	0	0.00	21.00	3	1,081	0.28%
2019/12/04	10	20.88	5	20.90	20.95	5	1,112	0.45%
2019/12/03	1	20.90	0	0.00	20.95	1	1,118	0.09%
2019/12/02	15	21.03	10	20.95	21.00	5	1,124	0.44%
2019/11/29	2	21.03	0	0.00	21.10	2	1,134	0.18%
2019/11/28	20	21.19	0	0.00	21.10	20	1,144	1.75%
2019/11/22	1	20.85	0	0.00	20.85	1	1,146	0.09%
2019/11/15	1	21.05	0	0.00	21.00	1	1,174	0.09%
2019/11/14	1	20.85	0	0.00	20.85	1	1,184	0.08%
2019/10/31	4	22.03	0	0.00	22.00	4	1,394	0.29%
2019/10/23	2	22.30	0	0.00	22.15	2	1,475	0.14%
2019/10/22	20	22.38	0	0.00	22.45	20	1,486	1.35%
2019/10/21	0	0.00	5	22.60	22.65	-5	1,492	-0.33%
2019/10/09	1	22.40	0	0.00	22.40	1	1,543	0.06%
2019/10/02	1	22.05	0	0.00	22.00	1	1,586	0.06%
2019/09/27	1	22.25	0	0.00	22.05	1	1,677	0.06%
2019/09/25	1	22.25	0	0.00	22.40	1	1,756	0.06%
2019/09/18	1	22.40	4	22.40	22.30	-3	1,802	-0.17%
2019/09/17	2	22.55	0	0.00	22.55	2	1,812	0.11%
2019/09/16	4	22.84	0	0.00	22.35	4	1,818	0.22%
2019/09/04	1	21.55	0	0.00	21.70	1	1,756	0.06%
2019/09/03	1	21.55	0	0.00	21.50	1	1,751	0.06%
2019/09/02	3	21.35	0	0.00	21.75	3	1,734	0.17%
2019/08/27	1	20.90	0	0.00	20.85	1	1,695	0.06%
2019/08/20	11	21.30	0	0.00	21.25	11	1,697	0.65%
2019/08/15	2	20.75	1	20.95	20.95	1	1,665	0.06%
2019/08/13	4	21.58	0	0.00	21.50	4	1,636	0.24%
2019/08/07	2	22.38	0	0.00	22.30	2	1,610	0.12%
2019/08/06	2	22.50	2	22.30	22.60	0	1,633	0.00%
2019/08/05	7	22.90	0	0.00	22.90	7	1,650	0.42%
2019/08/01	3	23.60	0	0.00	23.75	3	1,635	0.18%
2019/07/30	5	23.75	0	0.00	23.70	5	1,644	0.30%
2019/07/29	2	23.85	0	0.00	23.95	2	1,676	0.12%
2019/07/26	1	24.00	0	0.00	23.95	1	1,699	0.06%
2019/07/24	2	23.50	0	0.00	23.45	2	1,664	0.12%
2019/07/23	10	23.58	0	0.00	23.50	10	1,648	0.61%
2019/07/22	5	23.70	0	0.00	23.60	5	1,647	0.30%
2019/07/19	2	23.85	0	0.00	23.65	2	1,633	0.12%
2019/07/16	2	23.70	0	0.00	23.95	2	1,639	0.12%
2019/07/15	0	0.00	8	23.55	23.55	-8	1,626	-0.49%
2019/07/12	1	23.95	0	0.00	23.90	1	1,617	0.06%
2019/07/11	2	23.98	0	0.00	23.95	2	1,622	0.12%
2019/07/10	1	24.10	0	0.00	24.15	1	1,627	0.06%
2019/07/05	1	24.20	0	0.00	24.15	1	1,730	0.06%
2019/07/04	4	24.26	0	0.00	24.25	4	1,727	0.23%
2019/07/03	1	25.60	1	25.60	25.70	0	1,727	0.00%
2019/06/24	1	25.65	0	0.00	25.80	1	1,683	0.06%
2019/06/21	0	0.00	5	25.45	25.60	-5	1,669	-0.30%
2019/06/12	2	24.95	0	0.00	25.05	2	1,941	0.10%
2019/06/10	2	24.65	0	0.00	24.70	2	2,009	0.10%
2019/06/04	3	24.45	0	0.00	24.50	3	2,075	0.14%
2019/05/30	2	24.20	0	0.00	24.25	2	2,183	0.09%
2019/05/21	2	24.10	0	0.00	24.20	2	2,247	0.09%
2019/05/20	1	24.25	0	0.00	24.25	1	2,262	0.04%
2019/05/16	10	24.31	0	0.00	24.35	10	2,256	0.44%
2019/05/15	4	24.48	0	0.00	24.50	4	2,243	0.18%
2019/05/13	3	24.65	0	0.00	25.00	3	2,214	0.14%
2019/05/06	3	25.93	0	0.00	25.90	3	2,197	0.14%
2019/05/03	1	26.15	1	26.25	26.20	0	2,171	0.00%
2019/04/26	5	26.00	0	0.00	25.90	5	2,207	0.23%
2019/04/24	1	26.30	1	26.25	26.25	0	2,191	0.00%
2019/04/23	1	26.10	0	0.00	26.15	1	2,175	0.05%
2019/04/16	0	0.00	6	25.75	25.80	-6	2,246	-0.27%
2019/04/11	1	26.25	0	0.00	26.20	1	2,235	0.04%
2019/04/09	1	26.65	3	26.75	26.65	-2	2,191	-0.09%
2019/04/08	0	0.00	1	26.55	26.45	-1	2,150	-0.05%
2019/04/03	6	26.10	0	0.00	26.10	6	2,115	0.28%
2019/03/28	6	26.00	0	0.00	25.95	6	2,150	0.28%
2019/03/27	1	26.10	0	0.00	26.05	1	2,170	0.05%
2019/03/26	1	26.40	0	0.00	26.25	1	2,181	0.05%
2019/03/25	5	26.20	0	0.00	26.20	5	2,221	0.23%
2019/03/22	6	26.40	1	26.45	26.45	5	2,264	0.22%
2019/03/21	2	26.20	2	26.15	26.50	0	2,519	0.00%
2019/03/20	2	26.05	2	25.98	26.00	0	2,510	0.00%
2019/03/19	2	25.30	0	0.00	25.30	2	2,451	0.08%
2019/03/14	2	25.38	2	25.15	25.10	0	2,432	0.00%
2019/02/18	3	26.15	0	0.00	26.10	3	2,783	0.11%
2019/02/14	0	26.20	0	0.00	26.35	0	2,853	0.00%
2019/02/12	0	0.00	1	26.45	26.40	-1	2,929	-0.03%
2019/02/11	0	0.00	11	26.35	26.30	-11	2,917	-0.38%
2019/01/25	0	0.00	5	26.00	26.10	-5	2,905	-0.17%
2019/01/24	0	0.00	1	26.10	26.10	-1	2,922	-0.03%
2019/01/21	0	0.00	6	26.23	26.20	-6	2,917	-0.21%
2019/01/18	0	0.00	5	25.55	25.60	-5	2,882	-0.17%
2019/01/15	2	25.45	0	0.00	25.50	2	3,010	0.07%
2019/01/10	0	0.00	2	25.50	25.80	-2	3,174	-0.06%
2019/01/09	2	24.95	7	25.60	25.85	-5	3,166	-0.16%
2019/01/08	2	25.00	0	0.00	25.05	2	3,120	0.06%
2019/01/07	0	0.00	2	25.30	25.40	-2	3,121	-0.06%
2019/01/04	3	24.33	1	24.75	24.90	2	3,121	0.06%
2019/01/02	0	0.00	1	26.10	25.70	-1	3,134	-0.03%
2018/12/27	0	0.00	2	25.60	25.50	-2	3,188	-0.06%
2018/12/26	2	25.45	0	0.00	25.30	2	3,195	0.06%
2018/12/25	1	25.60	0	0.00	25.60	1	3,242	0.03%
2018/12/24	6	26.11	2	26.15	26.20	4	3,272	0.12%
2018/12/22	2	25.85	0	0.00	25.95	2	3,328	0.06%
2018/12/21	1	25.45	0	0.00	25.45	1	3,354	0.03%
2018/12/20	1	25.60	0	0.00	25.70	1	3,411	0.03%
2018/12/18	1	26.30	0	0.00	26.20	1	3,724	0.03%
2018/12/17	2	26.78	9	26.88	26.75	-7	3,783	-0.19%
2018/12/14	27	27.21	2	27.40	27.05	25	3,813	0.66%
2018/12/13	1	25.70	2	26.18	26.45	-1	3,529	-0.03%
2018/12/12	1	25.50	0	0.00	25.75	1	3,454	0.03%
2018/12/11	0	0.00	3	25.15	25.30	-3	3,431	-0.09%
2018/12/07	11	25.40	0	0.00	25.35	11	3,423	0.32%
2018/12/06	0	0.00	3	25.40	25.20	-3	3,419	-0.09%
2018/12/05	0	0.00	4	26.00	26.00	-4	3,402	-0.12%
2018/12/04	4	26.54	0	0.00	26.35	4	3,418	0.12%
2018/12/03	6	26.46	6	26.64	26.80	0	3,358	0.00%
2018/11/29	6	24.91	0	0.00	24.80	6	3,171	0.19%
2018/11/27	6	25.06	14	25.06	24.90	-8	3,135	-0.26%
2018/11/26	2	25.15	0	0.00	25.05	2	3,139	0.06%
2018/11/23	1	25.45	0	0.00	25.50	1	3,098	0.03%
2018/11/22	8	25.70	0	0.00	25.50	8	3,145	0.25%
2018/11/14	2	25.55	0	0.00	25.10	2	3,446	0.06%
2018/11/13	1	25.00	0	0.00	25.10	1	3,417	0.03%
2018/11/09	2	26.78	0	0.00	26.70	2	3,343	0.06%
2018/11/01	1	27.50	0	0.00	27.65	1	3,338	0.03%
2018/10/29	0	0.00	1	28.00	27.90	-1	3,343	-0.03%
2018/10/24	0	0.00	9	29.46	29.75	-9	3,347	-0.27%
2018/10/23	1	29.25	0	0.00	29.35	1	3,319	0.03%
2018/10/22	1	30.90	1	31.40	31.10	0	3,267	0.00%
2018/10/19	1	30.10	8	30.65	32.35	-7	3,257	-0.21%
2018/10/12	1	32.75	2	32.33	32.70	-1	3,236	-0.03%
2018/10/08	0	0.00	2	33.90	33.70	-2	3,268	-0.06%
2018/10/05	1	33.10	3	33.00	33.45	-2	3,291	-0.06%
2018/10/04	5	33.95	0	0.00	34.00	5	3,269	0.15%
2018/10/03	2	33.90	0	0.00	33.95	2	3,312	0.06%
2018/10/02	14	35.34	10	34.92	35.10	4	3,345	0.12%
2018/10/01	0	0.00	2	34.68	35.20	-2	3,310	-0.06%
2018/09/28	4	34.29	3	34.27	34.05	1	3,265	0.03%
2018/09/27	21	34.27	8	34.01	34.10	13	3,238	0.40%
2018/09/26	6	35.55	34	35.37	34.35	-28	3,162	-0.89%
2018/09/25	18	34.36	5	34.51	34.55	13	2,907	0.45%
2018/09/21	1	33.75	9	33.65	33.95	-8	2,962	-0.27%
2018/09/20	23	32.91	20	32.59	33.45	3	2,955	0.10%
2018/09/19	0	0.00	5	32.10	32.25	-5	2,956	-0.17%
2018/09/18	17	32.70	0	0.00	32.30	17	2,971	0.57%
2018/09/17	1	32.65	0	0.00	32.45	1	2,988	0.03%
2018/09/14	4	32.80	0	0.00	32.80	4	2,997	0.13%
2018/09/03	0	0.00	2	32.00	31.55	-2	3,029	-0.07%
2018/08/31	0	0.00	6	32.90	32.55	-6	2,987	-0.20%
2018/08/30	0	0.00	2	33.30	33.50	-2	2,964	-0.07%
2018/08/29	6	34.15	0	0.00	33.85	6	2,972	0.20%
2018/08/27	2	34.45	3	34.65	33.50	-1	2,922	-0.03%
2018/08/22	2	34.00	0	0.00	33.50	2	2,929	0.07%
2018/08/21	1	33.95	1	34.00	34.00	0	2,928	0.00%
2018/08/20	0.2	32.20	1	32.10	32.20	-0.8	2,825	-0.03%
2018/08/17	1.5	32.17	0	0.00	32.10	1.5	2,972	0.05%
2018/08/13	0	0.00	2	32.30	32.40	-2	3,563	-0.06%
2018/08/06	0	0.00	2	32.05	31.95	-2	4,163	-0.05%
2018/08/03	1	31.90	0	0.00	31.80	1	4,469	0.02%
2018/07/31	1	32.90	2	32.95	33.05	-1	4,783	-0.02%
2018/07/25	1	31.80	0	0.00	31.75	1	4,784	0.02%
2018/07/23	0	0.00	3	31.67	31.50	-3	4,784	-0.06%
2018/07/20	2	31.45	0	0.00	31.50	2	4,815	0.04%
2018/07/18	1	32.80	0	0.00	32.65	1	4,760	0.02%
2018/07/16	1	33.80	0	0.00	33.45	1	4,749	0.02%
2018/07/13	0	0.00	16	33.97	34.10	-16	4,787	-0.33%
2018/07/12	0	0.00	3	33.37	33.75	-3	4,790	-0.06%
2018/07/11	2	33.30	3	33.40	33.35	-1	4,841	-0.02%
2018/07/10	0	0.00	10	32.54	33.20	-10	4,924	-0.20%
2018/07/06	1	31.50	0	0.00	31.70	1	4,931	0.02%
2018/07/03	2	31.80	0	0.00	31.35	2	5,217	0.04%
2018/07/02	1	31.90	0	0.00	32.35	1	5,223	0.02%
2018/06/27	1	32.70	4	32.56	32.60	-3	5,092	-0.06%
2018/06/26	0	0.00	6	31.90	32.00	-6	5,085	-0.12%
2018/06/25	5	32.61	0	0.00	32.30	5	5,087	0.10%
2018/06/20	7	32.34	1	32.35	32.35	6	5,151	0.12%
2018/06/13	1	32.10	0	0.00	32.00	1	5,302	0.02%
2018/06/12	1	32.25	0	0.00	32.80	1	5,341	0.02%
2018/06/08	1	32.50	0	0.00	32.20	1	5,336	0.02%
2018/06/05	0	0.00	3	32.60	32.80	-3	5,385	-0.06%
2018/05/31	0	0.00	1	32.50	32.65	-1	5,450	-0.02%
2018/05/30	3	32.15	0	0.00	32.15	3	5,497	0.05%
2018/05/25	3	32.67	7	32.34	31.95	-4	5,787	-0.07%
2018/05/24	2	34.08	1.2	33.89	33.55	0.9	5,837	0.01%
2018/05/23	1	34.40	30	34.16	35.10	-29	5,730	-0.51%
2018/05/22	8	34.26	3	34.57	34.20	5	5,670	0.09%
2018/05/21	46	33.76	43	33.75	33.70	3	5,684	0.05%
2018/05/18	7	34.69	12	34.81	34.30	-5	5,655	-0.09%
2018/05/17	6	33.57	47	33.89	33.55	-41	5,480	-0.75%
2018/05/16	90.2	33.83	45	33.91	33.90	45.2	5,476	0.82%
2018/05/15	19	33.86	1	34.00	33.70	18	5,557	0.32%
2018/05/14	24.5	34.49	60	34.21	34.60	-35.5	5,598	-0.63%
2018/05/11	52	34.00	5	33.84	34.45	47	5,466	0.86%
2018/05/10	1	32.60	8	32.74	32.80	-7	5,189	-0.13%
2018/05/09	4	31.96	1	32.10	32.00	3	5,088	0.06%
2018/05/08	2	32.80	5	32.32	32.85	-3	5,054	-0.06%
2018/05/07	4	31.19	2	31.08	31.50	2	4,955	0.04%
2018/04/30	2	31.78	1	31.95	32.00	1	5,148	0.02%
2018/04/27	1	31.05	1	31.00	31.30	0	5,216	0.00%
2018/04/26	2	32.13	1	32.30	31.30	1	5,297	0.02%
2018/04/25	0	0.00	1	31.15	31.25	-1	5,331	-0.02%
2018/04/24	3	31.42	2	31.40	31.45	1	5,399	0.02%
2018/04/23	0	0.00	18	32.10	31.85	-18	5,448	-0.33%
2018/04/20	10	32.93	5	32.92	32.80	5	5,561	0.09%
2018/04/19	13	33.02	2	33.15	32.75	11	5,613	0.20%
2018/04/18	1	32.35	0	0.00	32.35	1	5,643	0.02%
2018/04/17	3	31.83	6	32.34	31.60	-3	5,806	-0.05%
2018/04/16	0	0.00	81	32.93	33.00	-81	5,997	-1.35%
2018/04/13	0	0.00	4	32.49	32.30	-4	6,696	-0.06%
2018/04/12	0	0.00	39	32.24	32.20	-39	6,805	-0.57%
2018/04/11	0	0.00	2	32.25	32.30	-2	6,872	-0.03%
2018/04/10	0	0.00	13	31.98	32.00	-13	6,983	-0.19%
2018/04/09	0	0.00	6	30.99	30.85	-6	6,913	-0.09%
2018/04/02	1	30.65	2	31.03	30.95	-1	7,081	-0.01%
2018/03/31	0	0.00	8	30.19	30.10	-8	7,065	-0.11%
2018/03/30	7	29.89	0	0.00	30.10	7	7,234	0.10%
2018/03/26	0	0.00	0.8	28.85	28.95	-0.8	7,275	-0.01%
2018/03/23	7	28.51	1	29.00	28.90	6	7,336	0.08%
2018/03/21	2	29.45	0	0.00	29.35	2	7,460	0.03%
2018/03/20	0	0.00	2	29.78	29.75	-2	7,500	-0.03%
2018/03/16	2	28.95	0	0.00	28.95	2	8,063	0.02%
2018/03/13	4	28.95	0	0.00	29.10	4	8,318	0.05%
2018/03/12	3	29.67	0	0.00	29.55	3	8,427	0.04%
2018/03/08	2	29.55	1	29.45	29.55	1	8,663	0.01%
2018/03/07	13	29.92	0	0.00	29.55	13	8,730	0.15%
2018/03/06	1	30.10	1	30.30	30.30	0	8,821	0.00%
2018/03/05	3	30.47	3	31.08	30.20	0	8,894	0.00%
2018/03/02	9	31.66	3.1	31.63	31.40	5.9	8,964	0.07%
2018/03/01	5	32.62	10	32.68	32.85	-5	8,911	-0.06%
2018/02/27	1	32.25	10	32.38	32.30	-9	8,827	-0.10%
2018/02/26	10	31.81	1	31.80	32.35	9	8,792	0.10%
2018/02/23	3	30.82	2	31.13	31.20	1	8,708	0.01%
2018/02/22	1	30.80	1	31.00	31.00	0	8,829	0.00%
2018/02/21	4	30.45	17	30.64	31.25	-13	9,087	-0.14%
2018/02/12	0	0.00	4	28.56	28.60	-4	9,113	-0.04%
2018/02/09	3	27.52	2	28.05	28.30	1	9,569	0.01%
2018/02/08	1	28.45	4	28.96	28.85	-3	9,871	-0.03%
2018/02/07	0	0.00	4	29.30	29.10	-4	10,069	-0.04%
2018/02/06	9	27.68	2	27.23	27.55	7	10,287	0.07%
2018/02/05	0	0.00	1	29.60	29.85	-1	10,734	-0.01%
2018/01/30	6	29.68	0	0.00	29.65	6	11,153	0.05%
2018/01/29	2	30.10	1	30.15	30.30	1	11,224	0.01%
2018/01/26	6	29.78	0	0.00	29.80	6	11,267	0.05%
2018/01/25	0	0.00	12	29.77	30.10	-12	11,226	-0.11%
2018/01/24	12	29.32	0	0.00	29.30	12	11,126	0.11%
2018/01/22	0	0.00	14	29.68	29.40	-14	10,994	-0.13%
2018/01/19	12	30.02	0	0.00	29.90	12	10,902	0.11%
2018/01/18	11	30.05	2	30.40	30.05	9	10,830	0.08%
2018/01/17	12	30.21	0	0.00	30.25	12	10,837	0.11%
2018/01/16	13	30.55	2	31.05	30.50	11	10,788	0.10%
2018/01/15	5	30.54	2	30.48	30.45	3	10,653	0.03%
2018/01/12	5	30.75	4.1	30.74	30.70	0.9	10,553	0.01%
2018/01/11	38	30.62	5	30.42	30.35	33	10,474	0.32%
2018/01/10	15	31.66	4	32.10	31.40	11	10,289	0.11%
2018/01/09	53	33.92	51	33.89	32.45	2	10,046	0.02%
2018/01/08	4	32.48	2	32.70	32.45	2	9,228	0.02%
2018/01/05	14	32.21	18	32.01	31.95	-4	9,089	-0.04%
2018/01/04	16	32.36	5	32.62	31.80	11	8,997	0.12%
2018/01/03	7	31.70	5	31.68	32.05	2	8,790	0.02%
2018/01/02	17	31.65	37	31.85	31.50	-20	8,725	-0.23%