仁寶 (2324)-凱基-新豐券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
38.60
漲跌
▼0.70
漲幅
-1.78%
成交量
38,071張
產業
上市電腦週邊類股
1803人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仁寶 (2324)籌碼相關－凱基-新豐券商分點個股進出

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

凱基-新豐券商分點個股進出
凱基-新豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	99	39.01	24	39.01	38.60	75	33,602	0.22%
2024/05/27	91	38.84	91	39.21	39.30	0	33,649	0.00%
2024/05/24	128	38.51	15	38.55	38.50	113	33,871	0.33%	大買/鉅額交易
2024/05/23	109	38.80	99.3	38.99	38.15	9.7	33,266	0.03%	大買/
2024/05/22	70	39.42	90.1	39.60	40.30	-20.1	32,107	-0.06%
2024/05/21	4	36.18	14	36.63	36.75	-10	29,821	-0.03%
2024/05/20	0	0.00	0	36.95	36.75	0	29,697	0.00%
2024/05/17	2	37.35	3	37.35	37.10	-1	29,730	0.00%
2024/05/16	15	37.48	13	37.45	37.45	2	29,809	0.01%
2024/05/15	111.1	37.38	13	38.02	36.55	98.1	30,121	0.33%	大買/
2024/05/14	32	37.80	12	38.23	37.35	20	30,051	0.07%
2024/05/09	1	36.10	10	36.25	36.25	-9	29,187	-0.03%
2024/05/08	10	35.65	0	0.00	36.00	10	29,033	0.03%
2024/05/07	0	0.00	13	35.52	35.60	-13	29,106	-0.04%
2024/05/06	10	35.60	10	35.75	35.60	0	29,050	0.00%
2024/05/03	11	35.12	10	35.75	35.10	1	29,716	0.00%
2024/05/02	10	35.10	0	35.10	35.05	10	30,087	0.03%
2024/04/30	1	36.00	10	36.05	35.80	-9	30,122	-0.03%
2024/04/29	5	36.20	6	36.47	36.35	-1	30,559	0.00%
2024/04/26	2	36.00	10	35.60	36.00	-8	31,554	-0.03%
2024/04/25	0	0.00	4.1	35.58	35.50	-4.1	32,093	-0.01%
2024/04/24	2	34.95	1.1	35.10	35.50	0.9	32,671	0.00%
2024/04/23	5	34.61	8	34.71	34.50	-3	32,739	-0.01%
2024/04/22	9.1	34.45	6.1	34.69	34.20	3	32,862	0.01%
2024/04/19	6	35.38	12	35.60	35.30	-6	32,811	-0.02%
2024/04/18	0	36.05	1	36.05	36.05	-1	32,823	0.00%
2024/04/17	1	35.60	60	35.65	35.60	-59	33,090	-0.18%
2024/04/16	0	35.45	5.2	35.95	35.30	-5.2	33,636	-0.02%
2024/04/15	12	36.33	12	36.41	36.30	0	34,543	0.00%
2024/04/12	6	36.70	0	0.00	36.40	6	35,140	0.02%
2024/04/11	6.2	36.93	1.2	36.61	36.85	5	35,475	0.01%
2024/04/10	11	36.62	65	37.00	36.60	-54	36,142	-0.15%
2024/04/09	0	0.00	28	36.44	36.45	-28	36,798	-0.08%
2024/04/08	15	35.92	0.8	36.08	35.95	14.2	37,651	0.04%
2024/04/03	10	36.60	12.2	36.83	36.55	-2.2	38,743	-0.01%
2024/04/02	35	36.74	5.1	36.74	36.85	29.9	40,335	0.07%
2024/04/01	43.1	36.48	18	36.63	36.55	25.1	42,947	0.06%
2024/03/29	148.2	35.97	84	36.09	36.20	64.2	45,500	0.14%	大買/
2024/03/28	5	38.15	2	38.30	38.30	3	46,371	0.01%
2024/03/27	0	38.25	3	38.12	38.10	-3	47,113	-0.01%
2024/03/26	26	37.95	7	37.84	37.90	19	49,405	0.04%
2024/03/25	1	38.65	1	38.85	38.55	0	53,777	0.00%
2024/03/22	13	38.95	30.1	38.76	38.65	-17.1	54,284	-0.03%
2024/03/21	13	38.63	27.5	38.54	38.40	-14.5	54,988	-0.03%
2024/03/20	16.4	37.98	11.1	38.03	37.90	5.3	54,984	0.01%
2024/03/19	1	37.21	2	37.40	37.20	-1	55,002	0.00%
2024/03/18	6	36.83	10	37.05	36.90	-4	55,410	-0.01%
2024/03/15	32.1	36.62	8	36.63	37.00	24.1	55,491	0.04%
2024/03/14	3	37.00	9	36.88	36.65	-6	55,260	-0.01%
2024/03/13	1.4	36.97	1	37.25	36.70	0.4	55,030	0.00%
2024/03/12	6	36.32	7	36.86	37.20	-1	54,872	0.00%
2024/03/11	1	36.80	22	36.58	36.90	-21	54,603	-0.04%
2024/03/08	0.1	36.91	2	37.00	36.65	-1.9	54,474	0.00%
2024/03/07	15	36.70	0	36.35	36.55	15	54,118	0.03%
2024/03/06	5.1	37.84	3.1	37.56	37.55	2	53,599	0.00%
2024/03/05	9	37.72	10.2	37.89	37.80	-1.2	53,461	0.00%
2024/03/04	74	38.88	41	39.64	38.00	33	52,965	0.06%
2024/03/01	5	36.70	10	36.80	36.70	-5	49,312	-0.01%
2024/02/29	3	36.10	3	36.23	36.50	0	49,162	0.00%
2024/02/27	9	37.74	43	37.79	36.50	-34	48,643	-0.07%
2024/02/26	10	36.00	8	36.10	36.00	2	47,815	0.00%
2024/02/23	4	36.60	11	36.80	36.20	-7	47,759	-0.01%
2024/02/22	4	36.69	1	37.05	36.75	3	47,852	0.01%
2024/02/21	0	0.00	3	36.70	36.75	-3	47,736	-0.01%
2024/02/19	0	0.00	1	36.95	36.90	-1	47,640	0.00%
2024/02/16	16	36.70	16	36.73	36.85	0	47,432	0.00%
2024/02/15	3	36.13	1	35.35	35.80	2	46,988	0.00%
2024/02/05	1	35.80	10	35.91	35.90	-9	46,768	-0.02%
2024/02/02	58.1	35.95	50	36.04	35.80	8.1	46,629	0.02%
2024/02/01	41	36.15	170	35.86	36.40	-129	46,487	-0.28%	大賣/鉅額交易
2024/01/31	3	35.88	3	35.92	35.85	0	46,345	0.00%
2024/01/30	88.1	36.25	87	35.96	36.00	1.1	46,228	0.00%
2024/01/29	44	35.63	62	35.89	36.35	-18	46,094	-0.04%
2024/01/26	123	35.98	53.1	36.28	35.50	70	45,936	0.15%	大買/
2024/01/25	81	37.50	85.2	37.25	37.20	-4.2	45,153	-0.01%
2024/01/24	98	37.40	91	37.13	36.85	7	44,784	0.02%
2024/01/23	98	37.52	17	37.34	37.55	81	44,688	0.18%
2024/01/22	37	37.17	35	37.39	37.60	2	44,242	0.00%
2024/01/19	20	36.03	34	35.84	36.30	-14	43,240	-0.03%
2024/01/18	63	35.14	18	35.56	34.80	45	42,754	0.11%
2024/01/17	6	34.68	1	34.70	34.55	5	42,118	0.01%
2024/01/16	13	35.14	5	35.44	35.00	8	41,998	0.02%
2024/01/15	10	35.92	63	36.08	35.55	-53	41,748	-0.13%
2024/01/12	61	35.56	32	35.78	35.60	29	41,713	0.07%
2024/01/11	3	35.87	10	35.90	36.10	-7	41,571	-0.02%
2024/01/10	13.2	36.02	12.1	36.02	35.85	1.1	41,583	0.00%
2024/01/09	109	37.64	81	37.08	36.95	28	41,042	0.07%	大買/
2024/01/08	54.1	37.69	55.3	37.93	37.75	-1.2	40,032	0.00%
2024/01/05	8.3	37.22	2	36.90	36.95	6.3	39,758	0.02%
2024/01/04	17	37.34	21	37.30	37.30	-4	39,379	-0.01%
2024/01/03	34	38.52	10	38.68	38.10	24	38,862	0.06%
2024/01/02	7	39.09	12.7	39.23	39.55	-5.7	38,130	-0.01%
2023/12/29	78	39.84	83	39.78	39.85	-5	37,329	-0.01%
2023/12/28	92.2	39.65	73.2	39.32	38.95	19	36,084	0.05%
2023/12/27	102.4	39.90	124.6	40.24	40.20	-22.2	34,511	-0.06%	大買/大賣/
2023/12/26	146	38.64	209.5	38.71	39.05	-63.5	31,846	-0.20%	大買/大賣/
2023/12/25	108.5	37.03	112	37.12	37.10	-3.5	29,191	-0.01%	大買/大賣/
2023/12/22	120.3	36.07	101	36.44	36.10	19.3	27,245	0.07%	大買/大賣/
2023/12/21	136.3	37.14	48	36.82	36.70	88.3	26,262	0.34%	大買/
2023/12/20	87	36.37	154	36.91	37.40	-67	23,885	-0.28%	大賣/
2023/12/19	14	33.84	38	33.61	34.00	-24	19,249	-0.12%
2023/12/18	12	35.46	38	34.99	34.60	-26	18,792	-0.14%
2023/12/15	13	33.23	28.2	33.40	33.05	-15.2	17,746	-0.09%
2023/12/14	15	33.74	12.3	34.03	33.65	2.7	17,422	0.02%
2023/12/13	1.5	33.50	16.5	32.89	33.75	-15	16,926	-0.09%
2023/12/12	0	0.00	11.1	32.19	32.00	-11.1	16,677	-0.07%
2023/12/11	0	32.00	36	31.79	32.20	-36	16,723	-0.22%
2023/12/08	0	0.00	0	31.25	31.20	0	16,423	0.00%
2023/12/07	33	31.08	10	31.35	30.95	23	16,698	0.14%
2023/12/06	10	31.45	13	30.94	31.25	-3	16,978	-0.02%
2023/12/05	20	30.33	0	0.00	30.40	20	16,872	0.12%
2023/12/01	1	30.50	0	0.00	30.35	1	17,274	0.01%
2023/11/29	1	30.90	0	0.00	30.75	1	17,308	0.01%
2023/11/28	2	30.65	19	30.85	30.65	-17	17,447	-0.10%
2023/11/27	10	30.35	10	31.00	30.35	0	18,073	0.00%
2023/11/24	3	30.25	1	30.55	30.25	2	18,300	0.01%
2023/11/22	2	30.75	0	0.00	30.80	2	19,074	0.01%
2023/11/21	3.1	31.14	1	31.10	31.20	2.1	19,818	0.01%
2023/11/20	0	0.00	6	30.57	30.75	-6	20,759	-0.03%
2023/11/17	0	0.00	4	30.50	30.35	-4	21,344	-0.02%
2023/11/16	1	30.05	1	30.20	30.00	0	22,307	0.00%
2023/11/15	2	30.15	3	30.62	30.25	-1	23,218	0.00%
2023/11/14	2	30.20	1	30.30	30.25	1	24,883	0.00%
2023/11/13	0.1	30.15	16	30.19	30.10	-15.9	27,522	-0.06%
2023/11/09	11	29.49	0.1	29.75	29.60	10.9	33,727	0.03%
2023/11/08	1	29.60	16.1	29.96	29.95	-15.1	35,377	-0.04%
2023/11/07	19.1	29.37	2	29.45	29.40	17.1	35,719	0.05%
2023/11/06	0	0.00	34	29.75	29.80	-34	36,046	-0.09%
2023/11/03	34	29.26	10	29.30	28.95	24	36,127	0.07%
2023/11/02	10	29.20	11	29.34	29.10	-1	36,526	0.00%
2023/11/01	0	0.00	0	28.55	28.70	0	36,874	0.00%
2023/10/31	2	28.05	0.1	28.45	28.05	1.9	37,021	0.01%
2023/10/27	10.1	29.40	10	29.55	29.05	0.1	37,367	0.00%
2023/10/26	1	29.15	2	29.15	29.05	-1	37,935	0.00%
2023/10/25	10	29.15	11	29.77	29.05	-1	38,055	0.00%
2023/10/24	1.1	28.70	1	29.35	29.45	0.1	38,267	0.00%
2023/10/23	1	28.55	2	28.45	28.45	-1	38,367	0.00%
2023/10/20	7	28.81	3.1	28.81	28.80	3.9	39,091	0.01%
2023/10/19	0	0.00	5	29.30	29.25	-5	39,612	-0.01%
2023/10/18	0	28.80	12	28.75	28.95	-12	40,159	-0.03%
2023/10/17	2	29.50	2	29.65	29.35	0	40,677	0.00%
2023/10/16	3	29.77	0	0.00	29.50	3	43,130	0.01%
2023/10/13	2	30.05	2.1	29.95	30.20	-0.1	46,846	0.00%
2023/10/12	0	0.00	85	30.75	30.80	-85	48,229	-0.18%
2023/10/11	0	0.00	61	30.70	30.80	-61	48,798	-0.13%
2023/10/06	5	30.54	3	30.53	30.50	2	50,264	0.00%
2023/10/05	2	30.80	0	30.70	30.85	2	50,285	0.00%
2023/10/03	1.1	31.18	2	31.05	30.90	-0.9	50,569	0.00%
2023/10/02	3	30.97	6	31.13	30.90	-3	50,758	-0.01%
2023/09/28	19	30.90	0	0.00	30.70	19	50,653	0.04%
2023/09/27	0.1	31.00	0	0.00	31.00	0.1	50,576	0.00%
2023/09/26	0	0.00	11	30.85	30.70	-11	50,905	-0.02%
2023/09/25	0	0.00	3	30.60	30.60	-3	51,029	-0.01%
2023/09/22	12	30.73	0	0.00	30.85	12	51,327	0.02%
2023/09/21	5	30.40	10	30.24	30.55	-5	51,904	-0.01%
2023/09/20	8	30.75	6.1	30.87	30.55	1.9	51,754	0.00%
2023/09/19	5	30.96	7	31.04	30.95	-2	51,653	0.00%
2023/09/18	71	31.20	13.1	31.44	31.05	57.9	51,861	0.11%
2023/09/15	99.2	31.85	0	0.00	31.80	99.2	52,131	0.19%
2023/09/14	1	31.75	11	31.95	31.85	-10	52,095	-0.02%
2023/09/13	6	31.27	0	0.00	31.40	6	52,884	0.01%
2023/09/12	3	30.90	0	0.00	31.35	3	54,129	0.01%
2023/09/11	6	30.91	9	31.18	30.80	-3	54,301	-0.01%
2023/09/08	15	31.78	17	31.77	31.75	-2	54,225	0.00%
2023/09/07	16	31.67	0	0.00	31.40	16	54,489	0.03%
2023/09/06	6	32.00	22	32.05	32.00	-16	54,459	-0.03%
2023/09/05	23.5	32.06	76	32.03	32.00	-52.5	54,492	-0.10%
2023/09/04	62	31.84	12	31.77	31.85	50	54,597	0.09%
2023/09/01	4	31.93	12	31.83	31.80	-8	54,596	-0.01%
2023/08/31	36.5	32.07	35	31.88	31.90	1.5	54,525	0.00%
2023/08/30	15	33.39	14	32.96	32.90	1	54,063	0.00%
2023/08/29	19	33.22	46	33.28	33.35	-27	54,588	-0.05%
2023/08/28	2	33.03	3	32.90	33.00	-1	54,608	0.00%
2023/08/25	25	32.90	17.1	33.16	33.15	7.9	55,001	0.01%
2023/08/24	22	34.37	13.1	34.04	33.95	8.9	54,612	0.02%
2023/08/23	9	34.42	30	34.49	34.40	-21	54,144	-0.04%
2023/08/22	45.1	35.34	15	35.29	34.75	30.1	54,201	0.06%
2023/08/21	29	34.95	18	34.97	34.65	11	53,634	0.02%
2023/08/18	90.1	35.61	70.2	35.52	34.75	19.9	53,128	0.04%
2023/08/17	156.2	37.10	127.1	37.21	37.00	29.1	51,737	0.06%	大買/大賣/
2023/08/16	87.2	34.90	81.2	35.25	35.95	6	49,308	0.01%
2023/08/15	36.1	35.41	62	35.68	35.80	-25.9	47,305	-0.05%
2023/08/14	20.1	32.68	223.2	32.87	32.75	-203.1	43,592	-0.47%	大賣/鉅額交易
2023/08/11	5.2	30.96	4	31.01	30.75	1.2	42,224	0.00%
2023/08/10	67	30.46	1	30.05	30.00	66	42,016	0.16%
2023/08/09	33	31.52	6	31.40	31.55	27	41,821	0.06%
2023/08/08	18	30.93	25	31.36	31.40	-7	41,932	-0.02%
2023/08/07	9	30.89	12	30.34	30.95	-3	41,845	-0.01%
2023/08/04	25	29.66	4	29.51	30.05	21	41,764	0.05%
2023/08/02	12	29.35	17.2	29.92	29.45	-5.2	41,937	-0.01%
2023/08/01	22	29.97	6	30.00	30.30	16	41,504	0.04%
2023/07/31	51	31.33	42	30.34	30.45	9	41,356	0.02%
2023/07/28	5.1	30.95	7	30.92	31.30	-1.9	40,709	0.00%
2023/07/27	96	31.91	2.2	31.33	30.95	93.8	40,510	0.23%
2023/07/26	3	31.35	5	31.25	31.65	-2	40,367	0.00%
2023/07/25	95.2	32.25	116.1	32.42	31.80	-20.9	40,130	-0.05%	大賣/
2023/07/24	8	31.67	16	31.43	31.65	-8	39,360	-0.02%
2023/07/21	73	30.60	74	30.72	31.05	-1	38,783	0.00%
2023/07/20	39.1	30.58	50	30.73	30.45	-10.9	38,203	-0.03%
2023/07/19	78.1	31.84	84.4	31.69	31.10	-6.3	37,560	-0.02%
2023/07/18	169.1	35.85	86.4	35.15	34.45	82.7	35,272	0.23%	大買/
2023/07/17	35	32.98	33.1	32.62	33.55	1.9	31,798	0.01%
2023/07/14	35.5	30.47	19.3	30.15	30.50	16.2	30,673	0.05%
2023/07/13	41	31.29	15.4	30.75	30.55	25.6	30,077	0.09%
2023/07/12	0.3	29.30	4	29.40	29.55	-3.7	28,557	-0.01%
2023/07/11	2.2	28.71	0	0.00	28.95	2.2	28,473	0.01%
2023/07/10	0	0.00	1	28.50	28.70	-1	28,477	0.00%
2023/07/07	0	0.00	2.2	29.29	29.20	-2.2	28,339	-0.01%
2023/07/06	1	30.10	1	29.80	29.80	0	28,080	0.00%
2023/07/05	6	30.24	8.3	30.26	30.05	-2.3	27,977	-0.01%
2023/07/04	3.3	30.04	5	30.20	30.25	-1.7	28,041	-0.01%
2023/07/03	1.3	29.70	1.1	29.65	29.70	0.2	27,839	0.00%
2023/06/30	5	29.00	2	29.00	29.25	3	27,788	0.01%
2023/06/29	0.1	30.20	0	0.00	29.50	0.1	27,774	0.00%
2023/06/28	0	0.00	1	29.00	29.05	-1	27,222	0.00%
2023/06/27	7	28.76	0	0.00	28.75	7	27,184	0.03%
2023/06/26	8	29.00	3	29.13	29.10	5	27,173	0.02%
2023/06/21	1	29.15	36	29.12	29.35	-35	27,009	-0.13%
2023/06/20	1	28.65	31.1	28.85	28.90	-30.1	26,804	-0.11%
2023/06/19	69	28.56	3	28.43	28.55	66	26,509	0.25%
2023/06/16	4.1	29.84	4.4	29.68	29.90	-0.3	25,537	0.00%
2023/06/15	0	0.00	1	28.75	28.70	-1	24,314	0.00%
2023/06/14	2	28.70	25	28.55	28.55	-23	24,163	-0.10%
2023/06/13	6.4	29.00	2	29.00	29.00	4.4	24,213	0.02%
2023/06/12	8	28.52	0	0.00	28.50	8	23,926	0.03%
2023/06/09	1	28.65	8.3	28.67	28.85	-7.3	23,889	-0.03%
2023/06/08	2	28.45	3.2	28.39	28.20	-1.2	23,909	0.00%
2023/06/07	0.2	28.40	9	28.14	28.45	-8.8	23,649	-0.04%
2023/06/06	0.3	28.12	5	27.99	28.00	-4.7	23,409	-0.02%
2023/06/05	0	0.00	1.2	28.43	28.25	-1.2	23,204	-0.01%
2023/06/02	4.1	28.30	19.4	28.42	28.40	-15.3	22,916	-0.07%
2023/06/01	20.2	27.14	26.1	27.31	27.30	-5.9	22,195	-0.03%
2023/05/31	12	27.43	31	27.71	27.85	-19	21,705	-0.09%
2023/05/30	51.2	27.65	11	27.58	27.55	40.2	20,963	0.19%
2023/05/29	8	28.35	10	28.13	28.15	-2	20,625	-0.01%
2023/05/26	0.1	27.35	3	27.57	27.55	-2.9	19,923	-0.01%
2023/05/25	0	0.00	11.2	26.99	27.35	-11.2	19,340	-0.06%
2023/05/24	0.1	26.65	2	27.00	27.00	-2	18,896	-0.01%
2023/05/23	1.1	26.30	5	26.37	26.45	-3.9	18,417	-0.02%
2023/05/22	0.1	26.65	1	26.75	26.70	-1	18,037	-0.01%
2023/05/19	0	0.00	5	26.15	26.40	-5	17,650	-0.03%
2023/05/18	5.2	26.59	2.1	26.36	26.45	3.1	17,539	0.02%
2023/05/17	0.1	26.20	12	26.15	26.35	-12	17,261	-0.07%
2023/05/16	2	25.88	11	25.95	26.00	-9	16,926	-0.05%
2023/05/15	0	0.00	1	25.90	25.90	-1	16,867	-0.01%
2023/05/12	1	25.65	22	25.75	25.85	-21	16,744	-0.13%
2023/05/11	1	25.65	22	25.75	25.85	-21	16,429	-0.13%
2023/05/10	3	25.55	1	25.50	25.60	2	16,053	0.01%
2023/05/09	4	25.35	7.1	25.30	25.35	-3.1	15,868	-0.02%
2023/05/02	5	24.30	2	24.25	24.30	3	15,828	0.02%
2023/04/28	2.1	23.90	0	0.00	23.95	2.1	15,869	0.01%
2023/04/27	2.3	23.73	12	23.85	23.75	-9.7	15,757	-0.06%
2023/04/26	12	23.70	0	0.00	23.75	12	15,773	0.08%
2023/04/25	2	23.90	2	23.70	23.70	0	15,642	0.00%
2023/04/24	1.1	23.91	0	0.00	23.95	1.1	15,494	0.01%
2023/04/21	0.1	24.40	7.2	24.50	24.40	-7.1	15,237	-0.05%
2023/04/20	28.1	24.41	6	24.36	24.15	22.1	14,956	0.15%
2023/04/19	6	25.63	55	25.54	25.65	-49	14,496	-0.34%
2023/04/18	12	25.08	0.2	25.15	25.15	11.8	13,798	0.09%
2023/04/17	0	0.00	2	25.35	25.15	-2	13,663	-0.01%
2023/04/14	2	25.48	1	25.25	25.25	1	13,369	0.01%
2023/04/13	0	0.00	9	25.63	25.55	-9	13,242	-0.07%
2023/04/12	2	25.73	2	25.75	25.75	0	13,085	0.00%
2023/04/11	5	25.65	7	25.71	25.75	-2	12,964	-0.02%
2023/04/10	0	0.00	15	25.67	25.65	-15	12,817	-0.12%
2023/04/07	0.2	25.40	1	25.65	25.65	-0.8	12,730	-0.01%
2023/04/06	10	25.00	18	25.24	25.45	-8	12,503	-0.06%
2023/03/31	0	0.00	2	25.30	25.25	-2	12,322	-0.02%
2023/03/30	5	24.95	7.1	25.00	25.25	-2.1	12,469	-0.02%
2023/03/29	0	0.00	10	24.70	24.80	-10	12,536	-0.08%
2023/03/28	2	24.80	0	0.00	24.70	2	12,867	0.02%
2023/03/27	0.6	24.75	1	24.85	24.75	-0.4	13,389	0.00%
2023/03/24	4	24.78	18	24.75	24.70	-14	13,798	-0.10%
2023/03/23	20	24.85	16	24.90	24.85	4	13,642	0.03%
2023/03/17	28	24.19	4	24.13	24.20	24	13,338	0.18%
2023/03/16	0	0.00	8	23.80	24.20	-8	13,026	-0.06%
2023/03/15	2	24.45	2	24.40	24.25	0	12,778	0.00%
2023/03/14	2.6	24.39	6	24.55	24.35	-3.4	12,691	-0.03%
2023/03/13	0	0.00	2	24.55	24.65	-2	12,629	-0.02%
2023/03/09	0.1	24.70	0	0.00	24.75	0.1	12,385	0.00%
2023/03/08	2	24.70	0	0.00	24.80	2	12,562	0.02%
2023/03/07	1	24.75	0	0.00	24.85	1	12,695	0.01%
2023/03/06	0	0.00	21	24.72	24.85	-21	12,786	-0.16%
2023/03/02	1	24.20	0	0.00	24.25	1	12,801	0.01%
2023/02/24	8	24.25	60.1	24.20	24.15	-52.1	12,860	-0.41%
2023/02/23	0	0.00	2	24.15	24.15	-2	12,846	-0.02%
2023/02/22	1	23.70	10	23.65	23.70	-9	12,771	-0.07%
2023/02/21	0	23.65	0	0.00	23.65	0	12,798	0.00%
2023/02/20	1	23.55	1	23.55	23.60	0	12,920	0.00%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/16	3	23.55	2	23.55	23.50	1	13,193	0.01%
2023/02/15	0	23.50	1	23.45	23.50	-1	13,040	-0.01%
2023/02/14	19	23.51	1	23.50	23.50	18	12,968	0.14%
2023/02/13	0.1	23.60	1	23.50	23.70	-0.9	12,924	-0.01%
2023/02/10	4	23.60	3.1	23.53	23.45	0.9	12,848	0.01%
2023/02/08	43	23.55	0	0.00	23.50	43	12,855	0.33%
2023/02/07	42	23.50	42	23.60	23.60	0	12,873	0.00%
2023/02/06	0	23.30	7	23.37	23.40	-7	12,765	-0.05%
2023/02/03	5	23.07	0	0.00	22.95	5	12,554	0.04%
2023/02/02	0	23.00	0	0.00	23.05	0	12,592	0.00%
2023/02/01	6	22.61	1	22.80	22.80	5	12,490	0.04%
2023/01/31	13	22.78	0	0.00	22.60	13	12,547	0.10%
2023/01/30	1	22.80	1	23.20	23.20	0	12,313	0.00%
2023/01/17	0	22.90	43	22.81	22.85	-43	12,125	-0.35%
2023/01/16	45	22.83	0	22.90	22.75	45	12,192	0.37%
2023/01/13	4	22.75	5	22.80	22.70	-1	12,389	-0.01%
2023/01/12	21.1	22.84	4.6	23.00	22.70	16.5	12,602	0.13%
2023/01/11	20.6	22.92	0	0.00	22.90	20.6	12,773	0.16%
2023/01/06	10	22.90	15	23.02	23.05	-5	13,176	-0.04%
2023/01/05	6	22.91	0.2	23.00	23.00	5.8	13,362	0.04%
2023/01/04	0	0.00	0.2	23.05	23.05	-0.2	13,407	0.00%
2023/01/03	5	22.90	0	0.00	23.20	5	13,536	0.04%
2022/12/30	0	0.00	8	23.05	23.05	-8	13,484	-0.06%
2022/12/29	0	0.00	11	22.97	23.05	-11	13,441	-0.08%
2022/12/28	0	0.00	8	22.86	22.95	-8	13,509	-0.06%
2022/12/27	1	23.00	7	22.96	23.00	-6	13,663	-0.04%
2022/12/26	0	22.90	1	23.00	23.00	-1	13,737	-0.01%
2022/12/23	0.1	22.80	6	22.89	22.95	-5.9	13,967	-0.04%
2022/12/22	10	22.80	10.4	22.80	22.85	-0.4	14,309	0.00%
2022/12/21	0.1	22.55	2	22.80	22.85	-1.9	14,272	-0.01%
2022/12/20	1	22.50	0	0.00	22.70	1	14,104	0.01%
2022/12/19	6.1	22.57	13	22.66	22.85	-6.9	13,870	-0.05%
2022/12/16	0	21.95	1	22.10	22.85	-1	13,275	-0.01%
2022/12/14	0	0.00	2.1	21.90	22.00	-2.1	13,622	-0.02%
2022/12/13	0	21.80	0	0.00	21.70	0	13,995	0.00%
2022/12/08	1	21.50	12	21.65	21.65	-11	14,836	-0.07%
2022/12/07	0.1	21.64	0	0.00	21.65	0.1	14,967	0.00%
2022/12/06	13	21.60	0	0.00	21.70	13	14,916	0.09%
2022/12/05	0	0.00	4	21.80	21.85	-4	14,939	-0.03%
2022/12/02	0	21.60	0	0.00	21.55	0	14,949	0.00%
2022/12/01	6.3	21.52	0	0.00	21.55	6.3	14,917	0.04%
2022/11/30	5.1	21.45	12	21.65	21.65	-6.9	14,812	-0.05%
2022/11/29	16	21.57	0	0.00	21.50	16	14,615	0.11%
2022/11/28	0	21.40	0	0.00	21.75	0	14,614	0.00%
2022/11/25	1	21.45	0	0.00	21.60	1	14,694	0.01%
2022/11/24	2	21.20	5	21.25	21.85	-3	14,705	-0.02%
2022/11/23	2	21.05	0	0.00	21.05	2	14,700	0.01%
2022/11/22	8	20.79	0	0.00	20.90	8	14,772	0.05%
2022/11/21	5	21.11	0	0.00	21.10	5	14,560	0.03%
2022/11/18	1	21.60	0	0.00	21.65	1	14,424	0.01%
2022/11/17	0	0.00	12	21.45	21.60	-12	14,440	-0.08%
2022/11/16	1	21.80	0.1	21.85	21.70	0.9	14,421	0.01%
2022/11/15	0	22.05	3	21.95	21.95	-3	14,465	-0.02%
2022/11/14	12	21.70	0	0.00	22.00	12	14,450	0.08%
2022/11/11	0	22.00	5	21.98	22.05	-5	14,255	-0.03%
2022/11/10	0.1	21.75	0	0.00	21.75	0.1	14,210	0.00%
2022/11/08	2.1	21.31	1	21.35	21.45	1.1	14,680	0.01%
2022/11/07	1	21.35	0	0.00	21.45	1	14,641	0.01%
2022/11/04	0	21.10	0	0.00	21.30	0	14,700	0.00%
2022/11/02	0	21.00	0	0.00	21.15	0	14,700	0.00%
2022/11/01	1.1	20.91	0	0.00	20.90	1.1	14,687	0.01%
2022/10/31	5	20.95	6	21.00	21.10	-1	14,710	-0.01%
2022/10/28	0	20.75	0	0.00	20.75	0	14,713	0.00%
2022/10/27	3.1	20.60	0.1	20.80	20.60	3	14,779	0.02%
2022/10/26	1	20.56	1	20.60	20.55	0	14,771	0.00%
2022/10/24	1	20.80	0	0.00	20.75	1	14,776	0.01%
2022/10/21	4	20.88	0	0.00	20.85	4	14,742	0.03%
2022/10/20	0	21.00	1	21.00	21.05	-1	14,553	-0.01%
2022/10/19	0	21.30	0	0.00	21.05	0	14,367	0.00%
2022/10/18	8	21.23	1	21.05	21.15	7	14,133	0.05%
2022/10/17	7	21.27	11	21.25	21.25	-4	14,114	-0.03%
2022/10/14	17	21.48	0	0.00	21.40	17	14,140	0.12%
2022/10/13	1	21.50	2	21.65	21.70	-1	14,249	-0.01%
2022/10/12	0	21.70	0	0.00	21.50	0	14,308	0.00%
2022/10/11	5.1	21.44	0	0.00	21.35	5.1	14,472	0.04%
2022/10/07	0	21.75	0	0.00	21.60	0	14,351	0.00%
2022/10/06	0	21.85	0	0.00	21.70	0	14,403	0.00%
2022/10/05	1	21.75	0	0.00	21.70	1	14,545	0.01%
2022/10/04	0.1	21.75	0	0.00	21.70	0.1	14,551	0.00%
2022/10/03	3.1	21.50	0	0.00	21.45	3.1	14,387	0.02%
2022/09/30	0	21.65	0	0.00	21.70	0	14,324	0.00%
2022/09/29	2	21.73	0	0.00	21.75	2	14,197	0.01%
2022/09/28	2	21.68	0	0.00	21.70	2	14,069	0.01%
2022/09/27	0	21.90	0	0.00	21.80	0	13,909	0.00%
2022/09/26	3.1	21.98	1	21.95	21.90	2.1	13,779	0.02%
2022/09/23	5	22.17	1	22.20	22.10	4	13,858	0.03%
2022/09/22	4	22.10	3	22.13	22.05	1	14,166	0.01%
2022/09/21	5.3	22.37	0	0.00	22.25	5.3	13,819	0.04%
2022/09/20	1	22.55	1	22.60	22.70	0	13,482	0.00%
2022/09/16	1	22.45	0	0.00	22.50	1	12,936	0.01%
2022/09/15	0.1	22.95	0	0.00	22.80	0.1	12,394	0.00%
2022/09/14	1.2	22.66	0	0.00	22.55	1.2	12,235	0.01%
2022/09/13	5	23.10	5.3	23.10	23.15	-0.3	12,225	0.00%
2022/09/12	0	22.95	0	0.00	23.00	0	12,357	0.00%
2022/09/08	4.2	22.75	0	0.00	23.00	4.2	12,637	0.03%
2022/09/06	0	0.00	2	22.70	22.75	-2	12,502	-0.02%
2022/09/02	0	0.00	2	22.45	22.40	-2	12,609	-0.02%
2022/09/01	4	22.70	0	0.00	22.65	4	12,518	0.03%
2022/08/31	1.1	22.80	0.1	22.75	22.75	1	12,353	0.01%
2022/08/29	1	22.70	0	0.00	22.65	1	12,292	0.01%
2022/08/26	0	0.00	1	23.15	23.00	-1	12,167	-0.01%
2022/08/25	1	23.10	1	23.05	23.15	0	12,192	0.00%
2022/08/24	0	0.00	6	23.08	22.95	-6	12,345	-0.05%
2022/08/23	4	23.00	2	22.90	22.90	2	12,858	0.02%
2022/08/22	0	0.00	2	23.10	23.15	-2	12,917	-0.02%
2022/08/18	0	0.00	3	22.65	22.75	-3	12,949	-0.02%
2022/08/17	0	0.00	1	22.60	22.60	-1	13,083	-0.01%
2022/08/16	2	22.30	0.5	22.60	22.50	1.5	13,170	0.01%
2022/08/15	16.5	22.54	12	22.48	22.45	4.5	13,258	0.03%
2022/08/10	0	0.00	2	23.05	23.00	-2	13,266	-0.02%
2022/08/04	1	23.00	0	0.00	22.85	1	14,223	0.01%
2022/08/03	0	0.00	10	23.00	23.10	-10	14,339	-0.07%
2022/08/02	10	22.80	0	0.00	22.95	10	14,540	0.07%
2022/08/01	0	0.00	3	23.05	23.10	-3	14,559	-0.02%
2022/07/29	1	22.85	0	0.00	22.80	1	14,703	0.01%
2022/07/28	0	0.00	0.2	22.95	23.05	-0.2	14,760	0.00%
2022/07/27	0	0.00	6.2	22.74	22.95	-6.2	14,909	-0.04%
2022/07/22	0	0.00	1	22.55	22.70	-1	15,281	-0.01%
2022/07/20	6	21.91	5	22.12	22.10	1	15,553	0.01%
2022/07/19	0	0.00	1	21.80	21.95	-1	15,823	-0.01%
2022/07/18	0	0.00	3	21.98	21.90	-3	16,960	-0.02%
2022/07/13	1	22.00	5	22.20	22.25	-4	17,912	-0.02%
2022/07/11	5	21.95	0	0.00	21.90	5	18,099	0.03%
2022/07/08	0	0.00	1	21.90	21.90	-1	18,279	-0.01%
2022/07/06	5	21.64	0	0.00	21.40	5	18,669	0.03%
2022/07/01	0.2	22.50	3	22.35	22.40	-2.8	19,240	-0.01%
2022/06/30	0	0.00	8	22.48	22.75	-8	19,139	-0.04%
2022/06/27	0	0.00	16	22.89	22.80	-16	18,957	-0.08%
2022/06/24	1	22.60	6	22.75	22.75	-5	18,983	-0.03%
2022/06/22	0	0.00	4.2	22.70	22.70	-4.2	18,963	-0.02%
2022/06/21	1	22.50	4.5	22.88	22.95	-3.5	18,967	-0.02%
2022/06/20	0.1	22.40	9.6	22.26	22.35	-9.6	18,967	-0.05%
2022/06/17	9	22.60	0	0.00	22.55	9	18,913	0.05%
2022/06/16	1.1	22.81	0	0.00	22.75	1.1	18,705	0.01%
2022/06/14	0.2	22.95	2	22.90	22.80	-1.8	19,329	-0.01%
2022/06/13	0	0.00	10	23.06	23.00	-10	20,222	-0.05%
2022/06/10	8	22.90	3	22.98	23.00	5	20,165	0.02%
2022/06/09	1	23.10	0	0.00	23.00	1	20,190	0.00%
2022/06/07	0.1	23.10	0	0.00	23.00	0.1	20,200	0.00%
2022/06/02	3	22.88	8	23.15	23.10	-5	20,300	-0.02%
2022/06/01	0	0.00	3.1	23.15	23.05	-3.1	20,525	-0.02%
2022/05/31	8	23.00	0.2	22.95	23.00	7.8	20,364	0.04%
2022/05/30	1	22.90	8	22.90	22.95	-7	19,828	-0.04%
2022/05/27	1	22.80	3	22.85	22.80	-2	19,772	-0.01%
2022/05/25	0.3	22.50	2	22.75	22.60	-1.7	19,846	-0.01%
2022/05/24	6	22.28	0	0.00	22.20	6	19,892	0.03%
2022/05/23	8	22.41	0	0.00	22.20	8	19,825	0.04%
2022/05/20	8	22.65	0	0.00	22.60	8	19,757	0.04%
2022/05/19	0	0.00	9	22.98	22.90	-9	19,647	-0.05%
2022/05/18	1.2	23.07	3	22.85	23.05	-1.8	19,607	-0.01%
2022/05/17	8.2	22.95	6	23.00	22.90	2.2	19,367	0.01%
2022/05/16	0.4	22.60	9	22.81	23.00	-8.6	19,276	-0.04%
2022/05/13	11.5	22.70	1.4	22.90	22.90	10.1	19,087	0.05%
2022/05/12	0	0.00	8	23.00	23.00	-8	18,806	-0.04%
2022/05/11	8.2	22.75	1	22.90	23.00	7.2	18,636	0.04%
2022/05/10	1	22.90	2	22.20	23.05	-1	18,654	-0.01%
2022/05/09	1	22.75	9	22.85	22.65	-8	18,542	-0.04%
2022/05/06	1	22.55	0	0.00	22.60	1	18,525	0.01%
2022/05/05	19	22.73	7.2	22.89	22.55	11.8	18,546	0.06%
2022/05/04	8	22.48	6	22.59	22.65	2	18,562	0.01%
2022/05/03	8	22.11	7	22.25	22.10	1	18,536	0.01%
2022/04/29	1	22.20	0.2	22.25	22.25	0.8	18,661	0.00%
2022/04/28	11.2	21.85	0	0.00	22.00	11.2	18,851	0.06%
2022/04/27	10.5	22.04	8	22.31	22.10	2.5	18,641	0.01%
2022/04/26	11	22.32	0	0.00	22.60	11	18,406	0.06%
2022/04/25	30.1	22.36	5	22.22	22.20	25.1	18,360	0.14%
2022/04/22	27.3	22.83	0.3	23.00	22.80	27	17,961	0.15%
2022/04/21	22	25.34	1	25.30	25.40	21	16,765	0.13%
2022/04/20	9	25.24	22	25.20	25.20	-13	16,338	-0.08%
2022/04/19	5	25.28	0	0.00	25.20	5	16,006	0.03%
2022/04/18	3	25.35	1	25.50	25.40	2	15,785	0.01%
2022/04/15	1	25.25	1	25.45	25.45	0	15,557	0.00%
2022/04/14	2	25.53	0.3	25.60	25.40	1.7	15,513	0.01%
2022/04/13	2	25.53	0	0.00	25.70	2	15,426	0.01%
2022/04/12	3	25.38	2	25.35	25.35	1	15,428	0.01%
2022/04/11	21	25.64	0.2	25.65	25.65	20.8	15,208	0.14%
2022/04/08	5	26.12	1	26.10	26.15	4	14,879	0.03%
2022/04/07	9	26.26	0.3	26.70	26.05	8.8	14,650	0.06%
2022/04/06	1	26.65	0	0.00	26.90	1	14,276	0.01%
2022/04/01	2.4	26.66	2.3	26.75	26.90	0.1	14,110	0.00%
2022/03/31	1.4	26.91	2	26.90	26.80	-0.6	14,020	0.00%
2022/03/29	0.2	27.05	0	0.00	26.95	0.2	14,007	0.00%
2022/03/28	3	26.90	11.2	27.04	27.20	-8.2	14,061	-0.06%
2022/03/25	0.2	26.95	6	27.00	27.00	-5.8	14,183	-0.04%
2022/03/23	4	26.78	0	0.00	26.75	4	14,477	0.03%
2022/03/22	0	0.00	24	26.80	27.00	-24	14,460	-0.17%
2022/03/21	1.3	26.80	0	0.00	26.80	1.3	14,428	0.01%
2022/03/18	1	26.75	14.1	26.89	27.00	-13.1	14,336	-0.09%
2022/03/17	3.4	26.85	6	26.88	26.80	-2.6	14,138	-0.02%
2022/03/16	19	26.89	6.1	26.92	27.00	12.9	14,342	0.09%
2022/03/15	1	25.80	0	0.00	25.80	1	13,601	0.01%
2022/03/14	0.1	25.85	0	0.00	25.90	0.1	13,626	0.00%
2022/03/11	0	0.00	1	25.70	25.85	-1	13,620	-0.01%
2022/03/10	0	0.00	59	25.61	25.70	-59	13,782	-0.43%
2022/03/08	4	25.16	1	25.10	25.10	3	13,954	0.02%
2022/03/07	52	25.05	5	25.05	25.35	47	13,844	0.34%
2022/03/04	2	25.73	0	0.00	25.70	2	14,002	0.01%
2022/03/03	1	25.85	2	25.90	25.95	-1	14,031	-0.01%
2022/03/02	0	0.00	7	25.79	25.75	-7	14,040	-0.05%
2022/03/01	0	0.00	2	25.75	25.80	-2	13,999	-0.01%
2022/02/25	1	25.30	0	0.00	25.40	1	13,959	0.01%
2022/02/24	2	25.50	0	0.00	25.50	2	13,889	0.01%
2022/02/23	1	25.75	0	0.00	25.85	1	13,790	0.01%
2022/02/21	1	25.65	0	0.00	25.65	1	13,934	0.01%
2022/02/18	0	0.00	53.4	25.40	25.75	-53.4	14,037	-0.38%
2022/02/17	0	25.50	0	0.00	25.50	0	14,139	0.00%
2022/02/16	1	25.35	35	25.30	25.35	-34	14,317	-0.24%
2022/02/15	9.4	25.28	1	25.35	25.25	8.4	14,661	0.06%
2022/02/11	0	0.00	1	25.60	25.75	-1	14,683	-0.01%
2022/02/10	1	25.60	8	25.60	25.70	-7	14,630	-0.05%
2022/02/09	1	25.65	0	0.00	25.80	1	14,471	0.01%
2022/02/08	0	0.00	2	25.53	25.55	-2	14,365	-0.01%
2022/02/07	6.2	25.11	3	25.20	25.15	3.2	14,350	0.02%
2022/01/26	3	25.25	3	25.20	25.20	0	14,168	0.00%
2022/01/25	2	25.15	0	0.00	25.25	2	14,108	0.01%
2022/01/24	0	0.00	1	25.45	25.45	-1	14,016	-0.01%
2022/01/21	1	25.05	21	25.05	25.45	-20	13,937	-0.14%
2022/01/20	0	0.00	3	25.40	25.45	-3	13,623	-0.02%
2022/01/19	1	25.25	21	25.35	25.45	-20	13,645	-0.15%
2022/01/18	3	25.45	3	25.30	25.45	0	13,570	0.00%
2022/01/17	0	0.00	7	25.09	25.30	-7	13,371	-0.05%
2022/01/14	1	25.00	3	25.00	25.15	-2	13,448	-0.01%
2022/01/13	2	25.00	1	25.00	25.00	1	13,383	0.01%
2022/01/12	2	24.80	31	24.99	24.90	-29	13,374	-0.22%
2022/01/11	0	0.00	1	24.90	25.00	-1	13,316	-0.01%
2022/01/10	20	24.80	10	24.69	24.85	10	13,251	0.08%
2022/01/07	3	24.65	0	0.00	24.75	3	13,251	0.02%
2022/01/06	7	24.40	1	24.60	24.65	6	13,149	0.05%
2022/01/05	5	24.30	10	24.43	24.55	-5	13,282	-0.04%
2022/01/04	0	0.00	1	24.30	24.35	-1	13,433	-0.01%
2022/01/03	0	0.00	10	24.20	24.30	-10	13,452	-0.07%
2021/12/30	1	24.15	1	24.10	24.20	0	13,610	0.00%
2021/12/29	2	24.20	0	0.00	24.25	2	13,801	0.01%
2021/12/27	1	24.10	5	24.11	24.15	-4	14,016	-0.03%
2021/12/24	0	0.00	3	24.05	24.05	-3	14,162	-0.02%
2021/12/23	10	23.93	0	0.00	23.80	10	14,345	0.07%
2021/12/22	5	23.80	0	0.00	24.00	5	14,331	0.03%
2021/12/21	0	0.00	7	23.95	23.85	-7	14,301	-0.05%
2021/12/16	0	0.00	1	24.10	24.00	-1	14,259	-0.01%
2021/12/15	1	23.75	0	0.00	23.75	1	14,593	0.01%
2021/12/14	0	0.00	2	23.85	23.85	-2	14,837	-0.01%
2021/12/13	32	24.33	1	24.05	24.05	31	14,932	0.21%
2021/12/10	11	24.31	5	24.55	24.30	6	15,016	0.04%
2021/12/09	0	0.00	1	23.85	24.00	-1	14,564	-0.01%
2021/12/08	5	23.69	0	0.00	23.60	5	14,393	0.03%
2021/12/07	51	23.75	0	0.00	23.75	51	14,292	0.36%
2021/12/06	6	23.65	17	23.79	23.85	-11	14,248	-0.08%
2021/12/03	1	23.35	0.2	23.40	23.30	0.8	14,120	0.01%
2021/12/01	2	23.30	0	0.00	23.45	2	14,217	0.01%
2021/11/30	2	23.30	0	0.00	23.15	2	14,157	0.01%
2021/11/29	1	23.40	0	0.00	23.35	1	13,775	0.01%
2021/11/26	2	23.38	0	0.00	23.40	2	13,747	0.01%
2021/11/24	1	23.55	0	0.00	23.75	1	13,816	0.01%
2021/11/23	10	23.50	0	0.00	23.55	10	13,803	0.07%
2021/11/22	1	23.45	0	0.00	23.55	1	13,715	0.01%
2021/11/19	7	23.46	7	23.45	23.55	0	13,665	0.00%
2021/11/18	3	23.58	0	0.00	23.60	3	13,652	0.02%
2021/11/16	8	23.61	1	23.65	23.70	7	13,647	0.05%
2021/11/15	10	23.78	2	23.58	23.70	8	13,673	0.06%
2021/11/12	8	23.89	0	0.00	23.90	8	13,587	0.06%
2021/11/10	1	24.10	0	0.00	24.15	1	13,861	0.01%
2021/11/09	0	0.00	7	24.35	24.35	-7	13,777	-0.05%
2021/11/08	5	24.27	2	24.35	24.40	3	13,820	0.02%
2021/11/04	7	24.30	0	0.00	24.30	7	14,145	0.05%
2021/11/03	0	0.00	1	24.45	24.55	-1	14,093	-0.01%
2021/11/02	30	24.25	5	24.30	24.20	25	14,152	0.18%
2021/11/01	3	24.18	1	24.15	24.20	2	14,143	0.01%
2021/10/29	20	24.49	0.6	24.50	24.45	19.4	14,135	0.14%
2021/10/28	0	0.00	1	24.75	24.85	-1	14,038	-0.01%
2021/10/27	8	24.65	19	24.71	24.80	-11	14,068	-0.08%
2021/10/26	0	0.00	2	24.55	24.60	-2	14,283	-0.01%
2021/10/25	0	0.00	0.5	24.40	24.45	-0.5	14,277	0.00%
2021/10/22	0	0.00	1	24.20	24.30	-1	14,325	-0.01%
2021/10/20	0	0.00	3	24.00	23.90	-3	14,157	-0.02%
2021/10/19	8	23.94	4	24.10	23.90	4	14,188	0.03%
2021/10/18	4	24.05	1	24.05	24.05	3	14,411	0.02%
2021/10/15	11	24.23	0	0.00	24.05	11	14,547	0.08%
2021/10/13	2	24.15	4	24.15	24.10	-2	14,681	-0.01%
2021/10/12	8	24.09	3	24.25	24.10	5	14,657	0.03%
2021/10/08	6	24.06	1	24.10	24.15	5	14,498	0.03%
2021/10/07	2	24.15	1	24.10	24.15	1	14,633	0.01%
2021/10/06	0	0.00	3	23.75	23.90	-3	14,678	-0.02%
2021/10/05	2	23.40	1	23.40	23.40	1	14,554	0.01%
2021/10/04	0	23.60	0	0.00	23.60	0	14,670	0.00%
2021/10/01	1	23.50	10	23.47	23.60	-9	14,639	-0.06%
2021/09/30	1	23.60	0	0.00	23.60	1	14,627	0.01%
2021/09/29	2	23.50	21	23.65	23.85	-19	14,576	-0.13%
2021/09/28	5	23.95	1	24.00	24.00	4	14,479	0.03%
2021/09/27	2	24.10	7	24.24	24.30	-5	14,433	-0.03%
2021/09/24	7	24.14	1	24.05	24.15	6	14,547	0.04%
2021/09/23	13	24.26	56	23.98	24.00	-43	14,687	-0.29%
2021/09/22	3.5	23.84	11	23.74	24.05	-7.5	14,591	-0.05%
2021/09/17	7	23.67	0	0.00	23.50	7	14,235	0.05%
2021/09/16	0	0.00	5.2	23.51	23.60	-5.2	14,007	-0.04%
2021/09/15	0	0.00	5	23.33	23.40	-5	14,018	-0.04%
2021/09/14	1	23.10	3	23.10	23.10	-2	14,051	-0.01%
2021/09/13	10	22.90	0	0.00	22.90	10	14,292	0.07%
2021/09/10	0	0.00	1	22.80	22.80	-1	14,456	-0.01%
2021/09/09	1	22.75	0	0.00	22.65	1	14,787	0.01%
2021/09/08	1	22.85	2	22.80	22.80	-1	15,007	-0.01%
2021/09/07	3	22.85	9	22.86	23.00	-6	15,172	-0.04%
2021/09/06	0	0.00	1	22.70	22.65	-1	15,204	-0.01%
2021/09/03	0	0.00	1	22.80	22.80	-1	15,320	-0.01%
2021/09/02	0	0.00	3	22.60	22.55	-3	15,551	-0.02%
2021/08/30	0	0.00	1	22.65	22.70	-1	15,925	-0.01%
2021/08/27	0	0.00	8	22.50	22.60	-8	15,977	-0.05%
2021/08/26	3	22.32	0	0.00	22.45	3	16,008	0.02%
2021/08/25	1	22.50	0	0.00	22.55	1	16,117	0.01%
2021/08/24	3	22.57	1	22.60	22.55	2	16,090	0.01%
2021/08/23	0	0.00	1	22.50	22.35	-1	16,045	-0.01%
2021/08/20	2	22.48	2	22.48	22.35	0	16,081	0.00%
2021/08/19	0	0.00	2.1	22.29	22.30	-2.1	16,144	-0.01%
2021/08/18	3	22.05	2	22.20	22.30	1	15,964	0.01%
2021/08/17	2	22.20	4.2	22.07	22.30	-2.2	15,900	-0.01%
2021/08/16	1	21.70	1.2	21.70	21.70	-0.2	15,513	0.00%
2021/08/13	3.2	21.61	0	0.00	21.65	3.2	16,457	0.02%
2021/08/12	1	21.55	2	21.55	21.55	-1	16,734	-0.01%
2021/08/11	9.1	21.72	8.2	21.71	21.80	0.9	16,849	0.01%
2021/08/10	5.2	21.70	3	21.82	21.85	2.2	17,030	0.01%
2021/08/09	1.3	21.40	0	0.00	21.40	1.3	17,094	0.01%
2021/08/06	1.3	21.48	0	0.00	21.45	1.3	17,339	0.01%
2021/08/05	4	21.50	0	0.00	21.55	4	17,850	0.02%
2021/08/04	20.1	21.42	0	0.00	21.45	20.1	18,453	0.11%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/07/30	6	21.49	8	21.60	21.60	-2	19,314	-0.01%
2021/07/29	9	21.69	2.1	21.70	21.70	6.9	19,327	0.04%
2021/07/28	4	21.69	8	21.60	21.75	-4	19,507	-0.02%
2021/07/27	1	21.85	0.4	21.88	21.85	0.6	19,971	0.00%
2021/07/26	1	21.90	2.1	21.90	21.85	-1.1	20,249	-0.01%
2021/07/23	5	21.87	4.2	21.90	21.90	0.8	20,511	0.00%
2021/07/22	2	21.95	0	0.00	22.00	2	20,972	0.01%
2021/07/21	1	21.90	1	21.95	22.00	0	21,041	0.00%
2021/07/20	1	22.00	4	22.03	22.05	-3	21,251	-0.01%
2021/07/19	0	0.00	14	22.05	22.05	-14	22,468	-0.06%
2021/07/16	0	0.00	5	22.15	22.15	-5	23,230	-0.02%
2021/07/15	0.1	22.25	0	0.00	22.15	0.1	23,471	0.00%
2021/07/14	1.1	22.06	0	0.00	22.20	1.1	23,724	0.00%
2021/07/13	0	0.00	10	22.20	22.20	-10	23,976	-0.04%
2021/07/12	0.1	22.15	0	0.00	22.10	0.1	24,047	0.00%
2021/07/09	15.2	22.00	0	0.00	22.10	15.2	24,178	0.06%
2021/07/07	4	22.23	0	0.00	22.30	4	24,722	0.02%
2021/07/06	9	22.30	1	22.50	22.45	8	24,891	0.03%
2021/07/05	2	22.23	0	0.00	22.25	2	25,062	0.01%
2021/07/01	7.2	22.05	0	0.00	22.00	7.2	25,664	0.03%
2021/06/30	1.2	22.33	3	22.40	22.35	-1.8	25,955	-0.01%
2021/06/29	3	22.05	0	0.00	22.05	3	26,300	0.01%
2021/06/28	4	22.04	0.2	22.10	22.00	3.8	27,021	0.01%
2021/06/25	7	22.12	0	0.00	22.05	7	28,652	0.02%
2021/06/24	4.1	22.10	0	0.00	22.10	4.1	29,580	0.01%
2021/06/23	5.1	22.11	1	22.15	22.10	4.1	29,494	0.01%
2021/06/22	14.2	22.41	0.5	22.45	22.30	13.7	29,422	0.05%
2021/06/21	1	22.70	0	0.00	22.60	1	29,223	0.00%
2021/06/18	2	23.05	1	23.00	23.05	1	29,234	0.00%
2021/06/17	0	0.00	8	23.11	23.05	-8	29,140	-0.03%
2021/06/16	5	22.64	0	0.00	23.00	5	29,508	0.02%
2021/06/15	3	22.42	0	0.00	22.50	3	29,564	0.01%
2021/06/11	9	22.71	3	22.85	22.65	6	29,429	0.02%
2021/06/10	3	22.68	1	22.60	22.85	2	29,604	0.01%
2021/06/09	1	22.90	0	0.00	22.95	1	29,422	0.00%
2021/06/08	1	23.00	0	0.00	23.15	1	29,258	0.00%
2021/06/07	2	22.90	5	23.00	23.05	-3	29,400	-0.01%
2021/06/04	9	23.24	0	0.00	23.20	9	29,270	0.03%
2021/06/03	0	0.00	0.3	23.25	23.40	-0.3	29,369	0.00%
2021/06/02	28	23.25	15	23.20	23.10	13	29,417	0.04%
2021/05/28	2	23.40	3	23.47	23.30	-1	29,823	0.00%
2021/05/27	0	0.00	5	23.10	23.40	-5	30,018	-0.02%
2021/05/26	0	0.00	5	23.40	23.30	-5	30,132	-0.02%
2021/05/25	11	23.29	9	23.35	23.35	2	30,387	0.01%
2021/05/24	3	23.18	7	23.25	23.30	-4	30,466	-0.01%
2021/05/21	54.1	23.64	67.2	24.45	23.30	-13.2	30,619	-0.04%
2021/05/20	9.2	23.20	9.3	23.18	23.15	-0.1	29,730	0.00%
2021/05/19	2.4	22.83	0	0.00	22.80	2.4	29,611	0.01%
2021/05/18	24.1	22.37	28	22.52	22.90	-3.9	29,662	-0.01%
2021/05/17	2	21.98	4	22.03	21.90	-2	29,711	-0.01%
2021/05/14	21	22.69	0	0.00	22.70	21	29,477	0.07%
2021/05/13	2	22.78	12	22.83	22.95	-10	29,414	-0.03%
2021/05/12	6	22.80	14	22.50	22.35	-8	28,977	-0.03%
2021/05/11	3	23.62	34	23.86	23.50	-31	28,510	-0.11%
2021/05/10	1	24.10	1	24.30	24.30	0	28,151	0.00%
2021/05/07	14	24.29	10	24.33	24.55	4	28,250	0.01%
2021/05/06	0	0.00	11	24.21	24.30	-11	28,595	-0.04%
2021/05/05	20.4	23.77	1	24.10	23.90	19.4	28,795	0.07%
2021/05/04	9	23.81	6	23.48	23.50	3	28,742	0.01%
2021/05/03	35	24.42	13	24.40	24.35	22	28,422	0.08%
2021/04/29	12	24.93	23	25.04	25.00	-11	28,268	-0.04%
2021/04/28	38	24.89	6.2	25.00	24.90	31.9	28,069	0.11%
2021/04/27	4	24.64	103	24.60	24.65	-99	28,040	-0.35%	大賣/
2021/04/26	11.2	24.71	1	24.65	24.75	10.2	27,948	0.04%
2021/04/23	145	24.85	1	24.50	24.80	144	27,869	0.52%	大買/鉅額交易
2021/04/22	13	27.48	3	27.58	27.40	10	27,381	0.04%
2021/04/21	17	27.69	11	27.69	27.80	6	26,955	0.02%
2021/04/20	5	27.74	6	27.78	27.75	-1	26,708	0.00%
2021/04/19	11	27.58	113	27.61	27.55	-102	26,542	-0.38%	大賣/鉅額交易
2021/04/16	5	26.98	1	27.10	27.15	4	26,408	0.02%
2021/04/15	2	26.75	3	26.65	26.70	-1	26,404	0.00%
2021/04/14	101	26.70	7	26.76	26.70	94	26,325	0.36%	大買/
2021/04/13	13	27.16	16	27.12	26.80	-3	26,419	-0.01%
2021/04/12	11	27.31	7	27.36	27.20	4	26,390	0.02%
2021/04/09	3	27.18	2	27.25	27.20	1	26,267	0.00%
2021/04/08	46.1	27.19	12	27.33	27.15	34.1	26,006	0.13%
2021/04/07	1	27.10	2	27.00	27.10	-1	25,692	0.00%
2021/04/06	23	27.26	4	27.26	27.05	19	25,436	0.07%
2021/04/01	4	27.01	17	27.12	27.25	-13	24,961	-0.05%
2021/03/31	27.4	27.05	23	26.88	26.70	4.4	24,340	0.02%
2021/03/30	34	26.51	38.1	26.56	27.00	-4.1	23,516	-0.02%
2021/03/29	12	25.88	17	26.07	26.10	-5	21,800	-0.02%
2021/03/26	0	0.00	13.1	23.73	23.75	-13.1	20,833	-0.06%
2021/03/25	27	23.62	53	23.60	23.70	-26	20,876	-0.12%
2021/03/24	4	23.90	0	0.00	23.95	4	20,905	0.02%
2021/03/23	9	24.02	1	23.80	24.00	8	20,979	0.04%
2021/03/22	1	23.65	9	23.56	23.65	-8	21,013	-0.04%
2021/03/19	5.1	23.87	32	23.95	23.85	-26.9	20,917	-0.13%
2021/03/18	11	23.55	1	23.55	23.70	10	20,499	0.05%
2021/03/17	4	23.30	0	0.00	23.30	4	20,434	0.02%
2021/03/16	24	23.00	65	23.28	23.30	-41	20,650	-0.20%
2021/03/15	0	0.00	1	22.80	22.95	-1	20,508	0.00%
2021/03/12	1	22.90	2	22.75	22.90	-1	21,108	0.00%
2021/03/11	0	0.00	5	22.92	22.95	-5	21,545	-0.02%
2021/03/10	59	22.84	3	22.85	22.70	56	21,436	0.26%
2021/03/09	0	0.00	19	22.46	22.70	-19	21,439	-0.09%
2021/03/08	1	22.50	20	22.30	22.40	-19	21,301	-0.09%
2021/03/05	1	21.95	3	22.32	22.40	-2	21,213	-0.01%
2021/03/04	16	22.35	3	22.32	22.20	13	21,379	0.06%
2021/03/03	14	22.46	5.2	22.46	22.60	8.8	21,278	0.04%
2021/03/02	10	22.43	16	22.39	22.20	-6	21,078	-0.03%
2021/02/26	13	21.88	20	22.02	22.20	-7	20,763	-0.03%
2021/02/25	5	22.16	24	22.20	22.30	-19	20,441	-0.09%
2021/02/24	1	22.05	2	22.00	21.90	-1	20,294	0.00%
2021/02/23	10	21.75	2	21.75	21.75	8	20,153	0.04%
2021/02/22	3	21.87	1	21.85	21.80	2	19,945	0.01%
2021/02/19	6	21.68	0	0.00	21.85	6	19,837	0.03%
2021/02/18	7	21.69	5	21.75	21.90	2	19,673	0.01%
2021/02/17	0	0.00	3	21.92	21.75	-3	19,633	-0.02%
2021/02/05	4	21.81	2	21.85	21.90	2	19,297	0.01%
2021/02/04	18	21.95	10	21.95	21.80	8	19,223	0.04%
2021/02/03	0	0.00	7	21.55	21.80	-7	19,168	-0.04%
2021/02/02	2	21.65	0	0.00	21.50	2	19,207	0.01%
2021/02/01	5	21.40	0	0.00	21.35	5	19,073	0.03%
2021/01/29	10	21.66	1	21.45	21.45	9	18,945	0.05%
2021/01/28	2	22.30	13	22.07	22.15	-11	18,567	-0.06%
2021/01/27	19	21.89	11	21.69	21.80	8	17,970	0.04%
2021/01/26	1	21.60	3	21.40	21.40	-2	17,454	-0.01%
2021/01/22	2	20.95	2	21.23	21.30	0	17,126	0.00%
2021/01/21	9	20.95	0	0.00	20.80	9	17,116	0.05%
2021/01/20	3	21.02	0	0.00	20.80	3	17,063	0.02%
2021/01/19	1	21.50	0	0.00	21.50	1	16,553	0.01%
2021/01/18	14	21.63	5	21.58	21.55	9	16,285	0.06%
2021/01/15	33	22.60	15.9	22.63	22.25	17.1	15,964	0.11%
2021/01/14	17	22.29	6	22.33	22.25	11	15,247	0.07%
2021/01/13	9	21.82	5	21.89	21.80	4	14,793	0.03%
2021/01/12	3	21.73	3	21.78	21.65	0	14,595	0.00%
2021/01/11	5	21.69	8	21.69	21.80	-3	14,313	-0.02%
2021/01/08	4	21.10	6.4	21.36	21.50	-2.4	14,022	-0.02%
2021/01/07	0	0.00	1	21.00	21.00	-1	13,760	-0.01%
2021/01/06	3	21.35	2	20.90	21.05	1	13,606	0.01%
2021/01/05	10	21.42	4	21.34	21.55	6	13,173	0.05%
2021/01/04	5	20.85	0	0.00	20.80	5	12,853	0.04%
2020/12/31	10	20.83	0	0.00	20.70	10	12,794	0.08%
2020/12/29	1	20.85	9	20.84	20.95	-8	12,693	-0.06%
2020/12/28	0	0.00	0.1	20.75	20.80	-0.1	12,620	0.00%
2020/12/24	8	20.45	10	20.50	20.40	-2	12,651	-0.02%
2020/12/22	2.1	20.45	1	20.50	20.45	1.1	12,649	0.01%
2020/12/21	1	20.40	14	20.49	20.50	-13	12,678	-0.10%
2020/12/16	0	0.00	21	20.72	20.85	-21	12,187	-0.17%
2020/12/15	0	0.00	4	20.50	20.50	-4	12,107	-0.03%
2020/12/14	7	20.69	8	20.69	20.60	-1	11,954	-0.01%
2020/12/11	0	0.00	25	20.49	20.45	-25	11,827	-0.21%
2020/12/10	6	20.59	2	20.55	20.50	4	11,771	0.03%
2020/12/09	5	20.40	39	20.24	20.50	-34	11,429	-0.30%
2020/12/08	7	20.34	6	20.43	20.35	1	11,188	0.01%
2020/12/07	42	20.00	27	19.80	20.10	15	10,549	0.14%
2020/12/04	3	19.55	0	0.00	19.55	3	10,110	0.03%
2020/12/03	1	19.40	0	0.00	19.45	1	9,979	0.01%
2020/12/02	0	0.00	12	19.35	19.35	-12	9,941	-0.12%
2020/11/27	9	19.26	1	19.30	19.25	8	10,617	0.08%
2020/11/20	0	0.00	2	19.53	19.55	-2	10,704	-0.02%
2020/11/18	0	0.00	9	19.46	19.55	-9	10,804	-0.08%
2020/11/17	2	19.50	0	0.00	19.40	2	10,887	0.02%
2020/11/16	0	0.00	3	19.37	19.40	-3	11,036	-0.03%
2020/11/13	0	0.00	1	19.15	19.10	-1	10,936	-0.01%
2020/11/10	2	18.80	3	18.98	19.10	-1	10,799	-0.01%
2020/11/09	9	18.76	0	0.00	18.95	9	10,688	0.08%
2020/11/06	0	0.00	3	18.88	18.90	-3	10,631	-0.03%
2020/10/30	1	18.95	0	0.00	18.60	1	11,214	0.01%
2020/10/29	0	0.00	8	18.70	18.95	-8	11,114	-0.07%
2020/10/26	0	0.00	3	18.70	18.65	-3	11,163	-0.03%
2020/10/22	0	0.00	10	18.50	18.50	-10	11,314	-0.09%
2020/10/21	5	18.50	2	18.50	18.50	3	11,217	0.03%
2020/10/20	0	0.00	2.7	18.61	18.60	-2.7	11,280	-0.02%
2020/10/19	11	18.60	28	18.66	18.55	-17	11,369	-0.15%
2020/10/16	7	18.59	0	0.00	18.55	7	11,463	0.06%
2020/10/15	0	0.00	2	18.85	18.70	-2	11,616	-0.02%
2020/10/14	2	18.80	1	18.90	18.95	1	11,855	0.01%
2020/10/12	3	18.62	1	18.55	18.70	2	13,454	0.01%
2020/09/29	0	0.00	4	19.35	19.35	-4	14,990	-0.03%
2020/09/28	0	0.00	1	19.30	19.30	-1	15,118	-0.01%
2020/09/25	3	18.80	0	0.00	18.90	3	15,290	0.02%
2020/09/24	5	18.91	2	18.90	18.80	3	15,362	0.02%
2020/09/23	5	19.00	1	19.05	19.15	4	15,432	0.03%
2020/09/22	3	19.10	6	19.16	19.10	-3	15,484	-0.02%
2020/09/21	3	19.50	0	0.00	19.35	3	15,530	0.02%
2020/09/18	1	19.35	0	0.00	19.70	1	15,606	0.01%
2020/09/17	1	19.40	3	19.40	19.40	-2	15,581	-0.01%
2020/09/16	2	19.50	6	19.55	19.35	-4	15,678	-0.03%
2020/09/15	2	19.50	6	19.50	19.45	-4	15,849	-0.03%
2020/09/14	3	19.15	0	0.00	19.15	3	15,963	0.02%
2020/09/11	1	19.15	3	19.05	19.15	-2	16,078	-0.01%
2020/09/10	6	19.05	6	19.14	19.10	0	16,183	0.00%
2020/09/09	6	19.02	3	19.08	19.00	3	16,241	0.02%
2020/09/08	0	0.00	5	19.20	19.20	-5	16,220	-0.03%
2020/09/07	2	19.10	2	19.10	19.10	0	16,361	0.00%
2020/09/04	0	0.00	5	19.04	19.20	-5	16,455	-0.03%
2020/09/03	35	19.67	21.1	19.51	19.25	13.9	16,475	0.08%
2020/09/02	17	19.51	59	19.47	19.60	-42	16,239	-0.26%
2020/09/01	0.1	18.85	4	18.85	18.85	-3.9	15,781	-0.02%
2020/08/31	2	18.73	0	0.00	18.50	2	15,761	0.01%
2020/08/28	7	18.86	1	18.85	18.85	6	15,639	0.04%
2020/08/27	0	0.00	3	18.85	18.90	-3	15,778	-0.02%
2020/08/26	1	18.85	14	18.84	18.95	-13	15,771	-0.08%
2020/08/25	0	0.00	5	18.88	18.80	-5	15,912	-0.03%
2020/08/24	0	0.00	2	18.50	18.45	-2	16,007	-0.01%
2020/08/21	0	0.00	1	18.45	18.40	-1	16,093	-0.01%
2020/08/20	5	18.45	0	0.00	18.35	5	15,943	0.03%
2020/08/19	1	18.60	0	0.00	18.60	1	15,746	0.01%
2020/08/17	10	18.65	0	0.00	18.70	10	15,667	0.06%
2020/08/14	0	0.00	3	18.57	18.65	-3	15,663	-0.02%
2020/08/13	7	18.55	2	18.55	18.60	5	15,700	0.03%
2020/08/12	1	18.60	0	0.00	18.65	1	15,674	0.01%
2020/08/11	7	18.93	1	18.80	18.80	6	15,679	0.04%
2020/08/10	0	0.00	2	18.88	19.00	-2	15,801	-0.01%
2020/08/07	0	0.00	1	18.80	18.70	-1	15,840	-0.01%
2020/08/05	1	18.60	6	18.70	18.60	-5	15,880	-0.03%
2020/08/04	1	18.50	2	18.53	18.45	-1	15,828	-0.01%
2020/08/03	5	18.50	9	18.75	18.35	-4	15,804	-0.03%
2020/07/30	1	18.30	0	0.00	18.45	1	15,632	0.01%
2020/07/28	0	0.00	7	18.39	18.30	-7	15,654	-0.04%
2020/07/27	3	18.40	3	18.40	18.35	0	15,768	0.00%
2020/07/24	2	18.60	0	0.00	18.45	2	15,856	0.01%
2020/07/23	3	18.70	1	18.75	18.75	2	15,887	0.01%
2020/07/22	1	18.80	3	18.85	18.85	-2	15,949	-0.01%
2020/07/21	3	18.67	8	18.90	18.85	-5	15,918	-0.03%
2020/07/20	13	18.41	0.4	18.60	18.50	12.6	15,865	0.08%
2020/07/17	10	18.46	6	18.50	18.40	4	15,815	0.03%
2020/07/16	21.2	20.00	19	20.08	20.00	2.2	15,249	0.01%
2020/07/15	8.2	20.28	16	20.28	20.20	-7.8	14,580	-0.05%
2020/07/14	20	20.30	0	0.00	20.10	20	14,213	0.14%
2020/07/13	3	20.35	19	20.26	20.25	-16	14,007	-0.11%
2020/07/10	9	19.99	0	0.00	20.00	9	13,953	0.06%
2020/07/09	21	20.27	1	20.30	20.15	20	13,924	0.14%
2020/07/06	5	19.95	0	0.00	20.05	5	13,210	0.04%
2020/07/02	2	19.75	0	0.00	19.95	2	13,274	0.02%
2020/07/01	2	19.65	0	0.00	19.55	2	13,300	0.02%
2020/06/24	0	0.00	1	19.55	19.45	-1	13,556	-0.01%
2020/06/19	0	0.00	49	19.68	19.50	-49	13,614	-0.36%
2020/06/18	0	0.00	4	19.45	19.55	-4	13,515	-0.03%
2020/06/17	0	0.00	30	19.38	19.35	-30	13,523	-0.22%
2020/06/16	0	0.00	12	19.20	19.15	-12	13,735	-0.09%
2020/06/15	6	18.95	0	0.00	18.90	6	14,173	0.04%
2020/06/12	1	18.90	0	0.00	18.90	1	14,423	0.01%
2020/06/11	0	0.00	30	19.25	19.10	-30	14,618	-0.21%
2020/06/10	0	0.00	10	19.20	19.10	-10	14,741	-0.07%
2020/06/09	0	0.00	10	19.20	19.20	-10	15,118	-0.07%
2020/06/08	0	0.00	5	19.25	19.20	-5	15,383	-0.03%
2020/06/05	0	0.00	18	19.10	19.10	-18	15,240	-0.12%
2020/06/04	0	0.00	30	19.00	19.05	-30	15,404	-0.19%
2020/06/03	0	0.00	25	19.01	19.00	-25	15,658	-0.16%
2020/06/02	10	18.95	11	18.95	19.00	-1	15,664	-0.01%
2020/06/01	4	18.89	33	18.90	18.90	-29	15,699	-0.18%
2020/05/29	1	18.45	0	0.00	19.10	1	15,590	0.01%
2020/05/28	2	18.45	0	0.00	18.40	2	15,346	0.01%
2020/05/26	0	0.00	2	18.60	18.55	-2	15,503	-0.01%
2020/05/25	3	18.42	0	0.00	18.45	3	15,499	0.02%
2020/05/19	1	18.50	0	0.00	18.50	1	15,477	0.01%
2020/05/18	1	18.55	2	18.40	18.45	-1	15,490	-0.01%
2020/05/15	4	18.46	2	18.45	18.45	2	15,571	0.01%
2020/05/14	30	18.60	0	0.00	18.60	30	15,371	0.20%
2020/05/13	0	0.00	1	19.00	19.00	-1	15,291	-0.01%
2020/05/12	0	0.00	2	18.88	18.80	-2	15,227	-0.01%
2020/05/11	19	18.94	20.2	18.95	18.80	-1.2	15,188	-0.01%
2020/05/08	50	18.95	0	0.00	18.80	50	15,081	0.33%
2020/05/06	1	18.65	1	18.75	18.65	0	14,995	0.00%
2020/05/04	11	18.63	63	18.65	18.60	-52	14,921	-0.35%
2020/04/30	36	19.06	1	19.05	19.10	35	14,818	0.24%
2020/04/29	64	19.10	2	19.05	19.10	62	14,753	0.42%
2020/04/27	1.1	18.90	5	18.85	18.90	-3.9	15,015	-0.03%
2020/04/23	1	18.70	0	0.00	18.75	1	14,936	0.01%
2020/04/22	50.1	18.60	2	18.30	18.70	48.1	14,782	0.33%
2020/04/21	0	0.00	9	18.30	18.45	-9	14,599	-0.06%
2020/04/20	1	18.70	0	0.00	18.70	1	14,385	0.01%
2020/04/17	2	18.90	0	0.00	18.70	2	14,279	0.01%
2020/04/16	6	18.71	10	18.80	18.85	-4	14,118	-0.03%
2020/04/15	2	18.70	2	18.80	18.85	0	13,974	0.00%
2020/04/13	0	0.00	2	18.25	18.35	-2	13,580	-0.01%
2020/04/09	1	18.35	2	18.25	18.30	-1	13,617	-0.01%
2020/04/08	1	18.15	0	0.00	18.10	1	13,490	0.01%
2020/04/07	3	18.03	8	18.04	18.10	-5	13,391	-0.04%
2020/04/06	0	0.00	5	17.95	18.10	-5	13,184	-0.04%
2020/04/01	5	17.85	1	17.60	17.75	4	12,974	0.03%
2020/03/31	2	17.58	8	17.89	17.30	-6	12,808	-0.05%
2020/03/30	1	17.20	0	0.00	17.30	1	12,491	0.01%
2020/03/27	3	17.50	14	17.36	17.40	-11	12,423	-0.09%
2020/03/26	0	0.00	7	17.10	17.20	-7	12,348	-0.06%
2020/03/25	2	17.10	1	17.30	17.15	1	12,456	0.01%
2020/03/24	0	0.00	1	16.45	16.40	-1	12,272	-0.01%
2020/03/23	5	15.55	0	0.00	15.50	5	12,403	0.04%
2020/03/19	7.3	15.85	8.6	15.85	15.70	-1.3	12,163	-0.01%
2020/03/17	3	16.48	27	16.50	16.50	-24	11,487	-0.21%
2020/03/16	6	16.84	0	0.00	16.75	6	11,272	0.05%
2020/03/13	4	16.68	4	16.65	17.10	0	11,112	0.00%
2020/03/12	7	17.29	0	0.00	17.20	7	10,597	0.07%
2020/03/11	1	17.85	2	17.80	17.85	-1	10,275	-0.01%
2020/03/10	6	17.72	2	17.65	17.90	4	10,250	0.04%
2020/03/09	10	17.92	2	18.00	17.90	8	10,060	0.08%
2020/03/06	3	18.05	0	0.00	18.05	3	9,760	0.03%
2020/03/04	0	0.00	1	18.15	18.20	-1	9,640	-0.01%
2020/03/03	0	0.00	15	18.20	18.15	-15	9,605	-0.16%
2020/03/02	3.2	18.13	0	0.00	18.10	3.2	9,672	0.03%
2020/02/27	0	0.00	7	18.35	18.45	-7	10,656	-0.07%
2020/02/26	11	18.24	0	0.00	18.40	11	10,624	0.10%
2020/02/25	8	18.23	8	18.20	18.20	0	10,569	0.00%
2020/02/24	10	18.30	0	0.00	18.30	10	10,610	0.09%
2020/02/21	0	0.00	3	18.40	18.45	-3	10,687	-0.03%
2020/02/19	1	18.40	0	0.00	18.35	1	10,867	0.01%
2020/02/18	1	18.40	0	0.00	18.40	1	10,882	0.01%
2020/02/14	2	18.60	2	18.60	18.55	0	10,987	0.00%
2020/02/11	4	18.41	8	18.45	18.40	-4	11,281	-0.04%
2020/02/10	13	18.42	1	18.40	18.40	12	11,380	0.11%
2020/02/07	0	0.00	2	18.50	18.55	-2	11,651	-0.02%
2020/02/05	1	18.40	0	0.00	18.40	1	12,620	0.01%
2020/02/03	2	18.10	0	0.00	18.15	2	12,822	0.02%
2020/01/31	0	0.00	5	18.35	18.35	-5	12,770	-0.04%
2020/01/30	10	18.38	5.2	18.54	18.35	4.8	12,702	0.04%
2020/01/20	0	0.00	2	19.10	19.10	-2	12,399	-0.02%
2020/01/17	0	0.00	6	19.00	19.00	-6	12,351	-0.05%
2020/01/15	0	0.00	2	18.95	19.00	-2	12,507	-0.02%
2020/01/14	7	18.85	5	18.88	18.95	2	12,613	0.02%
2020/01/10	1	18.75	0	0.00	18.75	1	12,688	0.01%
2020/01/09	3	18.80	2	18.85	18.80	1	12,872	0.01%
2020/01/08	0	0.00	3	18.70	18.60	-3	13,033	-0.02%
2020/01/06	0	0.00	2	18.83	18.90	-2	13,147	-0.02%
2020/01/03	2	18.85	1	18.85	18.90	1	13,223	0.01%
2020/01/02	0	0.00	1	18.85	18.85	-1	13,254	-0.01%
2019/12/27	0	0.00	6	19.00	19.00	-6	13,303	-0.05%
2019/12/26	0.2	18.95	1	18.95	19.00	-0.8	13,305	-0.01%
2019/12/23	0	0.00	4	18.99	19.00	-4	13,349	-0.03%
2019/12/20	5.2	18.95	13	18.96	19.00	-7.8	13,328	-0.06%
2019/12/19	0.2	18.90	0	0.00	18.95	0.2	13,215	0.00%
2019/12/18	0	0.00	2	18.90	19.00	-2	13,142	-0.02%
2019/12/17	0.1	18.95	0	0.00	19.00	0.1	12,963	0.00%
2019/12/16	0	0.00	0.3	18.85	18.85	-0.3	12,788	0.00%
2019/12/13	0.3	18.85	11	18.80	18.85	-10.7	12,756	-0.08%
2019/12/11	2	18.65	0	0.00	18.70	2	12,643	0.02%
2019/12/10	2	18.70	3.1	18.70	18.75	-1.1	12,621	-0.01%
2019/12/09	2	18.80	0	0.00	18.90	2	12,554	0.02%
2019/12/05	0	0.00	4	18.90	18.90	-4	12,656	-0.03%
2019/12/04	0.4	18.80	0	0.00	18.85	0.4	12,621	0.00%
2019/12/02	1	18.60	0	0.00	18.70	1	12,720	0.01%
2019/11/29	2	18.80	0	0.00	18.80	2	12,669	0.02%
2019/11/28	1	18.75	0	0.00	18.90	1	12,702	0.01%
2019/11/27	7	18.78	1	18.85	18.70	6	12,805	0.05%
2019/11/26	4	18.84	7	18.89	18.75	-3	12,767	-0.02%
2019/11/22	0	0.00	7	18.85	18.90	-7	11,714	-0.06%
2019/11/21	2	18.85	0	0.00	18.90	2	11,761	0.02%
2019/11/20	0	0.00	14	18.97	19.00	-14	11,701	-0.12%
2019/11/19	7	18.93	2	18.90	18.90	5	11,818	0.04%
2019/11/18	0.2	18.90	3	18.80	18.90	-2.8	11,891	-0.02%
2019/11/15	1	18.55	0	0.00	18.55	1	11,897	0.01%
2019/11/14	0	0.00	5	18.45	18.50	-5	11,920	-0.04%
2019/11/13	3	18.35	0	0.00	18.30	3	12,032	0.02%
2019/11/12	5	18.44	4	18.45	18.45	1	12,326	0.01%
2019/11/11	1	18.65	2	18.65	18.65	-1	12,307	-0.01%
2019/11/08	0	0.00	6	18.80	18.80	-6	12,197	-0.05%
2019/11/07	1	18.65	0	0.00	18.70	1	12,095	0.01%
2019/11/06	4	18.85	20	18.80	18.70	-16	11,995	-0.13%
2019/11/05	35	19.00	26	18.95	19.05	9	11,818	0.08%
2019/11/04	3	18.40	2	18.35	18.50	1	11,147	0.01%
2019/10/28	20	18.25	1	18.25	18.30	19	10,823	0.18%
2019/10/25	0	0.00	5	18.25	18.30	-5	10,722	-0.05%
2019/10/23	2.2	18.19	0	0.00	18.25	2.2	10,716	0.02%
2019/10/22	0	0.00	2	18.25	18.10	-2	10,629	-0.02%
2019/10/21	0	0.00	3	18.05	18.10	-3	10,523	-0.03%
2019/10/18	0	0.00	1	17.90	17.90	-1	10,529	-0.01%
2019/10/17	7	17.81	3	17.75	17.90	4	10,518	0.04%
2019/10/16	8	17.80	0	0.00	17.85	8	10,294	0.08%
2019/10/15	4	17.80	0	0.00	17.80	4	10,153	0.04%
2019/10/14	1	17.90	0	0.00	17.90	1	10,099	0.01%
2019/10/09	4	17.79	0	0.00	17.70	4	10,220	0.04%
2019/10/08	5	17.85	0	0.00	17.85	5	10,332	0.05%
2019/10/07	10	17.81	0	0.00	17.80	10	10,323	0.10%
2019/10/03	2	17.83	1	17.90	17.90	1	10,373	0.01%
2019/10/02	2	17.95	0	0.00	17.95	2	10,382	0.02%
2019/09/26	2	18.10	1	18.20	18.05	1	10,328	0.01%
2019/09/24	21	18.35	0	0.00	18.30	21	10,386	0.20%
2019/09/23	7	18.06	15.1	18.10	18.15	-8.1	10,332	-0.08%
2019/09/20	1	18.05	0	0.00	18.05	1	10,415	0.01%
2019/09/19	18	18.23	1	18.15	18.20	17	10,277	0.17%
2019/09/18	1	18.30	2	18.35	18.30	-1	10,329	-0.01%
2019/09/17	1	18.25	0	0.00	18.30	1	10,361	0.01%
2019/09/12	2	18.30	2	18.38	18.40	0	10,709	0.00%
2019/09/10	1	18.10	1	18.05	18.10	0	10,699	0.00%
2019/09/09	6	18.19	0	0.00	18.25	6	10,562	0.06%
2019/09/06	5	18.15	0	0.00	18.20	5	10,503	0.05%
2019/09/05	2	18.13	2	18.25	18.10	0	10,408	0.00%
2019/09/04	11	17.88	1	18.00	18.00	10	10,261	0.10%
2019/09/03	4	17.95	0	0.00	17.90	4	10,260	0.04%
2019/08/30	5	17.85	6	17.87	17.95	-1	10,282	-0.01%
2019/08/29	1	17.65	0	0.00	17.80	1	10,150	0.01%
2019/08/28	9	17.57	0	0.00	17.65	9	10,077	0.09%
2019/08/27	4	17.64	0	0.00	17.60	4	10,051	0.04%
2019/08/26	4	17.50	0	0.00	17.50	4	10,022	0.04%
2019/08/23	1	17.70	0	0.00	17.70	1	10,014	0.01%
2019/08/22	6	17.49	1	17.50	17.50	5	10,016	0.05%
2019/08/21	12	17.64	3	17.75	17.55	9	10,063	0.09%
2019/08/20	15	17.73	0	0.00	17.65	15	9,838	0.15%
2019/08/19	9	17.89	0	0.00	17.80	9	9,671	0.09%
2019/08/16	3	17.65	0	0.00	17.85	3	9,614	0.03%
2019/08/15	17	17.78	0	0.00	17.65	17	9,373	0.18%
2019/08/14	3	18.35	0	0.00	18.15	3	9,001	0.03%
2019/08/13	0	0.00	100	18.45	18.45	-100	8,776	-1.14%
2019/08/08	10	18.60	0	0.00	18.60	10	8,871	0.11%
2019/08/07	2	18.53	0	0.00	18.50	2	8,997	0.02%
2019/08/06	0	0.00	12	18.29	18.55	-12	9,133	-0.13%
2019/08/05	1	18.65	2	18.65	18.60	-1	9,144	-0.01%
2019/08/02	0	0.00	1	18.90	18.85	-1	9,185	-0.01%
2019/08/01	2	19.00	1	19.00	18.95	1	9,134	0.01%
2019/07/31	1	19.10	0	0.00	19.10	1	9,115	0.01%
2019/07/30	0	0.00	1	19.20	19.25	-1	9,084	-0.01%
2019/07/26	3	19.20	4	19.25	19.15	-1	9,295	-0.01%
2019/07/25	1	19.35	7	19.39	19.45	-6	9,238	-0.06%
2019/07/24	1	19.25	0	0.00	19.30	1	9,258	0.01%
2019/07/23	0	0.00	3	19.25	19.25	-3	9,258	-0.03%
2019/07/19	1	19.20	0	0.00	19.20	1	9,203	0.01%
2019/07/18	0	0.00	1	19.30	19.30	-1	9,223	-0.01%
2019/07/17	4	19.35	6.1	19.35	19.30	-2.1	9,302	-0.02%
2019/07/16	6	19.54	0.1	19.50	19.50	5.9	9,336	0.06%
2019/07/15	6	19.36	0	0.00	19.45	6	9,360	0.06%
2019/07/12	6	20.42	4	20.50	20.45	2	9,324	0.02%
2019/07/11	1	20.35	0	0.00	20.35	1	9,311	0.01%
2019/07/10	0.2	20.25	0	0.00	20.25	0.2	9,354	0.00%
2019/07/09	0	0.00	2	20.25	20.30	-2	9,387	-0.02%
2019/07/08	2	20.20	0	0.00	20.30	2	9,347	0.02%
2019/07/02	2	20.50	0	0.00	20.60	2	9,677	0.02%
2019/07/01	13	20.53	26	20.55	20.50	-13	9,702	-0.13%
2019/06/27	0	0.00	8	20.28	20.25	-8	9,603	-0.08%
2019/06/25	1	20.00	1	20.05	20.00	0	9,611	0.00%
2019/06/21	0	0.00	15	20.23	20.15	-15	9,617	-0.16%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/17	0	0.00	2	19.85	19.80	-2	9,375	-0.02%
2019/06/14	0	0.00	1	19.90	19.85	-1	9,431	-0.01%
2019/06/10	1	19.80	5	19.85	19.85	-4	9,677	-0.04%
2019/05/31	71	19.49	5	19.55	19.65	66	9,709	0.68%
2019/05/30	3	19.27	0	0.00	19.40	3	9,586	0.03%
2019/05/24	25	19.00	1.2	19.04	19.00	23.8	10,163	0.23%
2019/05/21	0	0.00	1	19.00	18.95	-1	10,273	-0.01%
2019/05/20	2	18.83	0	0.00	18.85	2	10,214	0.02%
2019/05/16	4	18.80	0	0.00	18.75	4	10,203	0.04%
2019/05/15	4	18.93	0	0.00	18.85	4	10,200	0.04%
2019/05/14	0	0.00	10	19.00	19.10	-10	10,188	-0.10%
2019/05/13	26	19.20	0	0.00	19.20	26	10,044	0.26%
2019/05/09	2	19.40	3	19.55	19.35	-1	10,223	-0.01%
2019/05/08	1	19.65	0	0.00	19.65	1	10,250	0.01%
2019/05/06	7	19.66	1.2	19.60	19.60	5.8	10,626	0.05%
2019/04/29	2	19.85	1	19.80	19.90	1	10,433	0.01%
2019/04/26	25.2	19.80	0	0.00	19.85	25.2	10,405	0.24%
2019/04/22	0	0.00	8	19.75	19.70	-8	10,346	-0.08%
2019/04/18	0.2	19.60	1	19.60	19.60	-0.8	10,344	-0.01%
2019/04/17	1	19.40	0.2	19.45	19.50	0.8	10,327	0.01%
2019/04/15	1	19.40	1	19.45	19.45	0	10,097	0.00%
2019/04/12	1	19.30	0	0.00	19.25	1	10,076	0.01%
2019/04/10	13	19.47	5	19.55	19.55	8	10,053	0.08%
2019/04/08	10	19.50	21	19.49	19.50	-11	9,935	-0.11%
2019/04/03	0	0.00	1	19.15	19.15	-1	9,729	-0.01%
2019/04/02	1	19.05	0	0.00	19.10	1	9,683	0.01%
2019/03/28	1	18.95	1	18.95	19.00	0	9,485	0.00%
2019/03/27	1	19.05	0	0.00	19.00	1	9,500	0.01%
2019/03/25	25	18.73	0	0.00	18.85	25	9,456	0.26%
2019/03/22	2	19.05	33	19.10	19.10	-31	9,221	-0.34%
2019/03/21	2	19.00	31	19.00	19.00	-29	9,203	-0.32%
2019/03/20	0	0.00	2	18.95	19.00	-2	9,270	-0.02%
2019/03/18	1	18.95	0	0.00	19.00	1	9,209	0.01%
2019/03/15	0	0.00	0.3	18.75	18.75	-0.3	9,342	0.00%
2019/03/14	6	18.83	0	0.00	18.80	6	9,137	0.07%
2019/03/13	0.2	18.90	0	0.00	18.90	0.2	9,307	0.00%
2019/03/08	2	18.85	0	0.00	18.90	2	9,367	0.02%
2019/03/06	0	0.00	10	18.95	19.00	-10	9,533	-0.10%
2019/03/05	4	18.90	3	18.93	18.90	1	9,530	0.01%
2019/03/04	0	0.00	0	19.00	18.95	0	9,568	0.00%
2019/02/27	1.1	19.05	27	19.00	19.10	-25.9	9,392	-0.28%
2019/02/26	46.2	18.65	45	18.80	18.80	1.2	9,065	0.01%
2019/02/25	1	18.40	0	0.00	18.45	1	8,678	0.01%
2019/02/22	2	18.30	0	0.00	18.35	2	8,646	0.02%
2019/02/21	2	18.25	0	0.00	18.30	2	8,666	0.02%
2019/02/20	1	18.35	0	0.00	18.30	1	8,696	0.01%
2019/02/18	5	18.22	0	0.00	18.20	5	8,650	0.06%
2019/02/15	1	18.15	0	0.00	18.10	1	8,676	0.01%
2019/02/14	23	18.27	1	18.20	18.15	22	8,603	0.26%
2019/02/13	2	18.28	1	18.25	18.35	1	8,586	0.01%
2019/02/11	2	18.40	2	18.45	18.50	0	8,457	0.00%
2019/01/29	0	0.00	3	18.00	18.10	-3	8,079	-0.04%
2019/01/28	1	18.00	0	0.00	18.10	1	7,968	0.01%
2019/01/25	0	0.00	14	17.73	17.80	-14	7,712	-0.18%
2019/01/21	10	17.65	0	0.00	17.65	10	7,579	0.13%
2019/01/18	5	17.55	0	17.55	17.55	5	7,593	0.07%
2019/01/15	10	17.50	0	0.00	17.50	10	7,662	0.13%
2019/01/11	0	0.00	9.2	17.60	17.60	-9.2	7,776	-0.12%
2019/01/09	3	17.55	0	0.00	17.60	3	7,801	0.04%
2019/01/08	0	0.00	1	17.30	17.35	-1	7,709	-0.01%
2019/01/07	32	17.34	0	0.00	17.45	32	7,819	0.41%
2019/01/04	3	17.12	0	0.00	17.10	3	7,823	0.04%
2018/12/27	1	17.55	1	17.60	17.50	0	8,195	0.00%
2018/12/26	0	0.00	5	17.60	17.50	-5	8,252	-0.06%
2018/12/22	5	17.40	0	0.00	17.40	5	8,275	0.06%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/17	7	17.51	0	0.00	17.50	7	8,429	0.08%
2018/12/14	1	17.55	0	0.00	17.60	1	8,452	0.01%
2018/12/11	1	17.35	0	0.00	17.35	1	8,345	0.01%
2018/12/10	5	17.35	0	0.00	17.30	5	8,338	0.06%
2018/12/03	3	17.90	0	0.00	17.90	3	7,930	0.04%
2018/11/30	10	17.65	10	17.60	17.60	0	7,810	0.00%
2018/11/29	1	17.60	3	17.60	17.50	-2	7,609	-0.03%
2018/11/28	2	17.65	1	17.65	17.70	1	7,528	0.01%
2018/11/26	2	17.50	0	0.00	17.45	2	7,428	0.03%
2018/11/22	1	17.40	0	0.00	17.40	1	7,448	0.01%
2018/11/21	0	0.00	2	17.50	17.45	-2	7,545	-0.03%
2018/11/20	2	17.65	0	17.60	17.50	2	7,587	0.03%
2018/11/19	0	0.00	1	17.60	17.70	-1	7,908	-0.01%
2018/11/16	1	17.65	1	17.70	17.70	0	7,947	0.00%
2018/11/08	1	17.80	0	0.00	17.80	1	7,919	0.01%
2018/10/26	1	16.95	0	0.00	16.75	1	8,220	0.01%
2018/10/25	1	16.75	5	16.85	16.85	-4	8,255	-0.05%
2018/10/24	2	16.95	1	17.00	17.00	1	8,291	0.01%
2018/10/23	3	17.08	1	17.15	17.05	2	8,272	0.02%
2018/10/22	7	17.11	0	0.00	17.10	7	8,235	0.08%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/16	9	17.47	0	0.00	17.35	9	8,387	0.11%
2018/10/15	3	17.37	0	0.00	17.40	3	8,438	0.04%
2018/10/12	1	17.40	0	0.00	17.65	1	8,395	0.01%
2018/10/11	16	17.58	6	17.53	17.45	10	8,529	0.12%
2018/10/09	2	18.45	0	0.00	18.45	2	8,235	0.02%
2018/10/08	0	0.00	5	18.50	18.55	-5	8,276	-0.06%
2018/10/05	2	18.55	1	18.50	18.50	1	8,319	0.01%
2018/10/04	2	18.68	0	0.00	18.60	2	8,239	0.02%
2018/10/03	0	0.00	1	18.95	18.90	-1	8,253	-0.01%
2018/10/02	1	18.80	0	0.00	18.85	1	8,303	0.01%
2018/10/01	0	0.00	6	19.00	19.05	-6	8,340	-0.07%
2018/09/25	5	18.75	0	0.00	18.70	5	8,276	0.06%
2018/09/21	2	18.70	0	0.00	18.80	2	8,301	0.02%
2018/09/13	1	18.80	1	18.75	18.80	0	8,637	0.00%
2018/09/10	8	18.69	0	0.00	18.65	8	9,576	0.08%
2018/09/07	0	0.00	1	18.85	18.95	-1	9,644	-0.01%
2018/09/05	3	19.10	0	0.00	19.00	3	9,722	0.03%
2018/08/31	0	0.00	4	19.14	19.25	-4	9,839	-0.04%
2018/08/30	0	0.00	2	19.10	19.10	-2	9,885	-0.02%
2018/08/29	0	0.00	2	19.13	19.20	-2	9,937	-0.02%
2018/08/28	5	19.16	10	19.30	19.20	-5	10,043	-0.05%
2018/08/24	1	19.10	4	19.00	19.05	-3	10,183	-0.03%
2018/08/21	3	18.60	0	0.00	18.70	3	9,717	0.03%
2018/08/20	0	0.00	2	18.65	18.60	-2	9,674	-0.02%
2018/08/17	1	18.85	1	18.85	18.85	0	9,630	0.00%
2018/08/15	5	18.78	0	0.00	18.75	5	9,603	0.05%
2018/08/13	0	0.00	9	18.90	18.75	-9	9,580	-0.09%
2018/08/10	0	0.00	2	18.90	18.90	-2	9,501	-0.02%
2018/08/09	9	19.00	0	0.00	19.00	9	9,414	0.10%
2018/08/08	0	0.00	5	19.20	19.15	-5	9,413	-0.05%
2018/08/06	0	0.00	3	18.95	19.05	-3	9,307	-0.03%
2018/08/02	2	19.08	0	0.00	19.00	2	9,934	0.02%
2018/08/01	2	19.05	0	0.00	19.15	2	9,911	0.02%
2018/07/31	0	0.00	3	19.00	19.00	-3	9,834	-0.03%
2018/07/30	2	18.80	0	0.00	18.90	2	9,717	0.02%
2018/07/27	6	18.85	0	0.00	18.85	6	9,633	0.06%
2018/07/25	2	18.95	0	0.00	18.90	2	9,629	0.02%
2018/07/23	5	18.95	0	0.00	18.95	5	9,831	0.05%
2018/07/20	0	0.00	5	19.85	19.85	-5	9,736	-0.05%
2018/07/18	7	19.66	0	0.00	19.80	7	9,519	0.07%
2018/07/16	0	0.00	13	19.45	19.50	-13	9,272	-0.14%
2018/07/13	1	19.45	0	0.00	19.40	1	9,235	0.01%
2018/07/05	2	19.00	0	0.00	18.90	2	9,255	0.02%
2018/07/04	1	19.00	1	19.05	19.10	0	9,335	0.00%
2018/07/03	10	19.15	0	0.00	18.95	10	9,544	0.10%
2018/07/02	2	19.10	0	0.00	19.00	2	9,607	0.02%
2018/06/28	25	18.95	0	0.00	18.95	25	9,424	0.27%
2018/06/26	1	19.20	10	19.10	19.25	-9	9,280	-0.10%
2018/06/25	3	19.20	2	19.15	19.20	1	9,177	0.01%
2018/06/22	1	19.25	0	0.00	19.25	1	9,052	0.01%
2018/06/21	5	19.45	0	0.00	19.45	5	8,920	0.06%
2018/06/20	2	19.48	0	0.00	19.55	2	8,960	0.02%
2018/06/19	1	19.55	1	19.60	19.60	0	8,889	0.00%
2018/06/14	2	19.73	1.1	19.65	19.60	0.9	8,385	0.01%
2018/06/13	2	19.80	0	0.00	19.80	2	8,281	0.02%
2018/06/12	10	19.80	5	19.85	19.80	5	8,365	0.06%
2018/06/08	1	20.00	0	0.00	19.95	1	8,284	0.01%
2018/06/07	2	20.10	1	20.00	20.10	1	8,253	0.01%
2018/06/06	1	19.80	0	0.00	20.00	1	8,225	0.01%
2018/06/04	3	19.83	0	0.00	19.75	3	8,082	0.04%
2018/06/01	3	19.83	0	0.00	19.80	3	7,999	0.04%
2018/05/30	2	19.85	0.1	19.85	19.75	1.9	7,769	0.02%
2018/05/29	1	20.05	0	0.00	20.05	1	7,812	0.01%
2018/05/28	7	19.89	1	19.95	19.95	6	7,875	0.08%
2018/05/23	1	19.80	0	0.00	19.80	1	8,190	0.01%
2018/05/17	0	0.00	0.1	19.85	19.85	-0.1	8,628	0.00%
2018/05/15	0	0.00	0.2	19.95	19.95	-0.2	8,806	0.00%
2018/05/14	5	20.05	0	0.00	20.15	5	9,130	0.05%
2018/05/11	0.3	20.20	0	0.00	20.20	0.3	9,149	0.00%
2018/05/10	0	0.00	5	19.75	19.80	-5	9,003	-0.06%
2018/05/08	1.2	19.18	0	0.00	19.35	1.2	8,695	0.01%
2018/05/02	0	0.00	1	19.55	19.60	-1	9,347	-0.01%
2018/04/30	2	19.48	0	0.00	19.40	2	9,315	0.02%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/25	4	19.60	0	0.00	19.65	4	9,077	0.04%
2018/04/24	3	19.53	0	0.00	19.55	3	9,074	0.03%
2018/04/20	1	19.75	1	19.70	19.90	0	9,074	0.00%
2018/04/19	0.9	19.80	1	19.65	19.80	-0.1	9,058	0.00%
2018/04/18	1.1	19.55	0	0.00	19.55	1.1	9,052	0.01%
2018/04/16	1	19.80	0	0.00	19.70	1	9,153	0.01%
2018/04/13	0	0.00	3	19.88	19.95	-3	9,155	-0.03%
2018/04/11	3	19.63	0	0.00	19.65	3	8,954	0.03%
2018/04/09	1	19.60	1	19.60	19.55	0	8,998	0.00%
2018/04/03	2	19.83	0	0.00	19.80	2	8,842	0.02%
2018/04/02	1	20.00	2	20.05	20.00	-1	8,824	-0.01%
2018/03/30	7	19.91	0	0.00	19.80	7	8,876	0.08%
2018/03/27	2	20.05	2	20.10	20.05	0	8,714	0.00%
2018/03/23	15	19.77	10.1	19.85	19.90	4.9	8,700	0.06%
2018/03/21	10	20.25	0	0.00	20.25	10	8,645	0.12%
2018/03/20	6	20.22	8	20.28	20.25	-2	8,761	-0.02%
2018/03/19	0	0.00	8	20.90	20.95	-8	8,526	-0.09%
2018/03/09	3	20.40	0	0.00	20.40	3	8,513	0.04%
2018/03/06	0	0.00	5	20.25	20.20	-5	8,642	-0.06%
2018/03/02	3	19.95	0	0.00	20.00	3	8,935	0.03%
2018/03/01	0	0.00	2	20.15	20.25	-2	8,997	-0.02%
2018/02/27	39	20.10	10	20.25	20.10	29	8,903	0.33%
2018/02/26	0	0.00	1	20.40	20.15	-1	8,778	-0.01%
2018/02/23	5	20.10	5	20.20	20.30	0	8,758	0.00%
2018/02/22	4	19.88	0	0.00	19.80	4	8,689	0.05%
2018/02/12	16	19.84	0	0.00	19.75	16	8,700	0.18%
2018/02/07	0	0.00	2	20.30	20.10	-2	8,787	-0.02%
2018/02/06	16	20.05	0	0.00	19.80	16	8,814	0.18%
2018/02/05	3	20.93	0	0.00	20.90	3	8,541	0.04%
2018/02/01	2	21.60	0	0.00	21.45	2	8,966	0.02%
2018/01/31	0	0.00	6	21.69	21.70	-6	9,034	-0.07%
2018/01/30	0	0.00	5	21.47	21.35	-5	8,911	-0.06%
2018/01/29	1	21.65	0	0.00	21.70	1	8,862	0.01%
2018/01/26	4	21.75	5	21.60	21.40	-1	8,834	-0.01%
2018/01/25	0	0.00	6	21.33	21.80	-6	8,693	-0.07%
2018/01/24	0	0.00	1	20.65	20.90	-1	8,270	-0.01%
2018/01/19	1	20.90	94	20.90	20.95	-93	8,918	-1.04%
2018/01/18	3	20.75	0	0.00	20.80	3	8,934	0.03%
2018/01/12	1	20.45	0	0.00	20.60	1	9,018	0.01%
2018/01/11	1	20.30	0	0.00	20.30	1	8,971	0.01%
2018/01/10	10	20.85	0	0.00	20.75	10	8,930	0.11%
2018/01/09	19	20.90	0	0.00	20.90	19	9,020	0.21%
2018/01/05	10	20.95	0	0.00	21.10	10	9,232	0.11%
2018/01/04	15	20.95	0	0.00	20.90	15	9,393	0.16%
2018/01/03	37	21.00	0	0.00	20.95	37	9,550	0.39%
2018/01/02	7	21.07	0	21.00	21.10	7	9,509	0.07%