正隆 (1904)-元大-板橋券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.05
漲跌
▲0.05
漲幅
+0.17%
成交量
578張
產業
上市造紙類股
649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

正隆 (1904)籌碼相關－元大-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	0.1	29.00	0	0.00	29.05	0.1	882	0.02%
2024/06/17	1.1	28.81	0	0.00	29.00	1.1	886	0.12%
2024/06/14	0.3	28.75	0	0.00	28.80	0.3	888	0.03%
2024/06/13	0	0.00	0	28.80	28.70	0	887	0.00%
2024/06/12	1	28.75	0	0.00	28.85	1	888	0.11%
2024/06/11	4	28.76	1	28.90	28.80	3	890	0.34%
2024/06/06	0	0.00	1	28.75	28.80	-1	891	-0.11%
2024/06/04	0	28.95	0	28.90	28.85	0	902	0.00%
2024/05/31	0	0.00	1	28.80	29.25	-1	903	-0.11%
2024/05/28	0.2	28.85	0	28.90	28.85	0.2	910	0.02%
2024/05/27	2	28.73	1	28.75	28.70	1	904	0.11%
2024/05/24	0.1	28.80	0	28.80	28.65	0.1	902	0.01%
2024/05/23	1	28.75	0	0.00	28.80	1	894	0.11%
2024/05/22	1	28.85	2	28.85	28.85	-1	889	-0.11%
2024/05/21	0.1	29.00	1	28.94	28.85	-0.9	886	-0.10%
2024/05/17	1	28.90	0	28.95	29.00	1	882	0.11%
2024/05/15	0	28.95	0	0.00	28.85	0	886	0.00%
2024/05/14	0	0.00	0	29.00	28.90	0	886	0.00%
2024/05/13	1	29.00	0	0.00	29.00	1	891	0.11%
2024/05/10	1	28.85	1	29.00	29.05	0	890	0.00%
2024/05/09	0	29.00	0	0.00	28.95	0	893	0.00%
2024/05/07	1	29.00	1	28.95	29.10	0	901	0.00%
2024/05/06	5	29.20	0	0.00	29.20	5	897	0.56%
2024/04/29	0	0.00	2	29.50	29.40	-2	890	-0.22%
2024/04/26	0.2	28.90	0	28.85	28.85	0.2	874	0.02%
2024/04/24	0	29.00	0	0.00	28.85	0	863	0.00%
2024/04/23	0.1	29.48	0	0.00	29.20	0.1	878	0.01%
2024/04/22	1	28.80	1	29.15	29.10	0	868	0.00%
2024/04/19	0.1	28.40	0	0.00	28.20	0.1	844	0.01%
2024/04/18	0	0.00	1	28.35	28.60	-1	825	-0.12%
2024/04/17	2.1	28.40	0	0.00	28.40	2.1	821	0.25%
2024/04/16	1	28.45	0	0.00	28.35	1	821	0.13%
2024/04/15	0	0.00	1	29.05	29.00	-1	789	-0.13%
2024/04/12	0	0.00	4	28.99	28.95	-4	787	-0.51%
2024/04/10	0.1	29.50	1	29.25	29.30	-0.9	780	-0.12%
2024/04/09	0	0.00	0.9	29.10	29.20	-0.9	769	-0.11%
2024/04/08	0.2	29.00	0	0.00	29.05	0.2	789	0.02%
2024/04/01	0	29.10	0	0.00	29.10	0	718	0.00%
2024/03/29	1	28.95	0.1	29.10	29.00	1	714	0.13%
2024/03/28	4.1	29.30	0	0.00	29.30	4.1	705	0.58%
2024/03/27	1	29.20	0	0.00	29.25	1	700	0.14%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/22	1	29.15	0	0.00	29.10	1	695	0.15%
2024/03/21	0	29.15	0	0.00	29.25	0	735	0.00%
2024/03/19	0	0.00	2	29.00	28.95	-2	756	-0.26%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/14	0.1	28.85	11	28.80	28.85	-10.9	762	-1.43%
2024/03/13	0	0.00	1	28.70	28.85	-1	762	-0.13%
2024/03/12	2	28.80	0	0.00	28.80	2	752	0.27%
2024/03/11	2.1	28.53	0	0.00	28.55	2.1	750	0.27%
2024/03/08	0.3	28.64	0	0.00	28.55	0.3	750	0.04%
2024/03/07	2.1	28.71	0	0.00	28.70	2.1	762	0.27%
2024/03/06	1.1	28.86	0	0.00	28.85	1.1	761	0.14%
2024/03/05	0	29.00	0	0.00	28.85	0	763	0.00%
2024/03/04	0	0.00	1	29.25	29.05	-1	760	-0.13%
2024/03/01	0.1	29.00	0	0.00	29.00	0.1	753	0.01%
2024/02/29	2	29.00	0	0.00	29.00	2	756	0.26%
2024/02/27	2.1	28.83	0	0.00	28.85	2.1	755	0.28%
2024/02/26	0	0.00	0.4	28.80	29.00	-0.4	757	-0.06%
2024/02/22	1	29.15	0	0.00	29.15	1	768	0.14%
2024/02/21	0	29.20	0	0.00	29.20	0	770	0.01%
2024/02/20	0.5	29.30	0	0.00	29.10	0.5	777	0.07%
2024/02/19	0.1	29.25	0	0.00	29.35	0.1	788	0.01%
2024/02/16	0	0.00	2	29.10	29.20	-2	825	-0.24%
2024/02/15	0	28.80	0	0.00	28.80	0	821	0.00%
2024/02/05	0	28.91	0	0.00	28.75	0	817	0.00%
2024/02/02	0	28.95	0	0.00	28.85	0	818	0.00%
2024/01/31	0	0.00	1	28.85	28.85	-1	813	-0.12%
2024/01/30	0	29.10	0	0.00	28.85	0	811	0.00%
2024/01/26	1.1	28.91	0	0.00	28.85	1.1	819	0.13%
2024/01/25	1	29.01	0	0.00	28.95	1	819	0.13%
2024/01/24	1	29.25	0	0.00	29.10	1	824	0.12%
2024/01/22	3	28.65	0	0.00	28.75	3	824	0.36%
2024/01/19	0	28.78	0	0.00	28.65	0	823	0.00%
2024/01/18	0	0.00	1	28.80	28.70	-1	825	-0.12%
2024/01/17	2	28.83	0	0.00	28.85	2	830	0.24%
2024/01/16	0.2	29.05	0	0.00	28.95	0.2	820	0.02%
2024/01/15	0.1	29.40	0	0.00	29.25	0.1	814	0.01%
2024/01/12	0.1	29.35	0	0.00	29.30	0.1	826	0.01%
2024/01/11	0	29.20	0	0.00	29.25	0	843	0.01%
2024/01/10	0.1	29.15	0.1	29.25	29.10	-0.1	922	-0.01%
2024/01/09	1.1	29.40	0	0.00	29.25	1.1	932	0.11%
2024/01/08	0	29.65	0	29.60	29.40	0	993	0.00%
2024/01/03	1	29.30	0	0.00	29.25	1	1,064	0.09%
2024/01/02	1.1	29.75	0	0.00	29.35	1.1	1,076	0.10%
2023/12/29	0	29.80	0	0.00	29.75	0	1,043	0.00%
2023/12/26	0.1	29.45	0	0.00	29.70	0.1	1,080	0.01%
2023/12/25	0	0.00	0	29.75	29.50	0	1,130	0.00%
2023/12/22	0	30.00	0	0.00	29.80	0	1,140	0.00%
2023/12/21	0	0.00	0.1	30.05	29.95	-0.1	1,152	-0.01%
2023/12/19	0.1	29.80	0	0.00	29.70	0.1	1,173	0.01%
2023/12/18	3.1	30.38	0	0.00	30.25	3.1	1,193	0.26%
2023/12/15	0.1	29.90	0	0.00	30.10	0.1	1,167	0.00%
2023/12/14	0	0.00	1	29.80	29.80	-1	1,160	-0.09%
2023/12/13	2	29.40	0.2	29.45	29.30	1.8	1,165	0.15%
2023/12/12	1.1	29.65	1	29.70	29.55	0.1	1,186	0.01%
2023/11/30	0	0.00	1	29.75	29.75	-1	1,250	-0.08%
2023/11/27	0.1	29.55	0	0.00	29.45	0.1	1,361	0.01%
2023/11/24	0	29.60	0	0.00	29.60	0	1,374	0.00%
2023/11/22	3	29.55	0	0.00	29.45	3	1,468	0.20%
2023/11/21	0.4	29.55	0.1	29.80	29.85	0.3	1,471	0.02%
2023/11/20	0.1	29.50	1	29.60	29.55	-0.9	1,497	-0.06%
2023/11/16	2.4	29.57	3	29.52	29.55	-0.6	1,543	-0.04%
2023/11/15	0	0.00	1	29.40	29.70	-1	1,549	-0.06%
2023/11/13	0	0.00	2.2	28.95	28.95	-2.2	1,587	-0.14%
2023/11/10	1	28.90	0	0.00	28.90	1	1,615	0.06%
2023/11/08	0.1	28.90	0	0.00	28.85	0.1	1,671	0.00%
2023/11/07	0.1	28.80	0	0.00	28.90	0.1	1,731	0.00%
2023/11/02	2	28.35	0	0.00	28.35	2	1,958	0.10%
2023/10/31	0	28.60	0	0.00	28.30	0	2,182	0.00%
2023/10/30	0	0.00	2	28.60	28.60	-2	2,353	-0.08%
2023/10/26	1	28.60	0	0.00	28.55	1	2,586	0.04%
2023/10/23	0	0.00	18	28.70	28.70	-18	3,337	-0.54%
2023/10/20	0	0.00	9	28.58	28.60	-9	3,380	-0.27%
2023/10/19	0.1	28.50	0	0.00	28.40	0.1	3,462	0.00%
2023/10/17	1	28.45	0	0.00	28.45	1	3,449	0.03%
2023/10/16	0	0.00	6	28.66	28.65	-6	3,463	-0.17%
2023/10/13	0	29.00	0	0.00	28.50	0	3,441	0.00%
2023/10/11	1	28.30	0	0.00	28.35	1	3,460	0.03%
2023/10/03	0.1	28.55	6	28.63	28.55	-5.9	3,573	-0.17%
2023/10/02	1	28.40	0	0.00	28.40	1	3,636	0.03%
2023/09/28	0	0.00	2	28.75	28.65	-2	3,764	-0.05%
2023/09/27	0	28.55	0	0.00	28.50	0	3,785	0.00%
2023/09/25	0	0.00	2	28.58	28.60	-2	3,952	-0.05%
2023/09/22	0	28.10	1	28.20	28.30	-1	4,009	-0.03%
2023/09/20	0	0.00	3	28.33	28.40	-3	4,184	-0.07%
2023/09/19	1.1	28.35	0	0.00	28.40	1.1	4,374	0.03%
2023/09/18	0	0.00	10	28.40	28.45	-10	4,875	-0.21%
2023/09/13	1.1	28.40	2	28.45	28.45	-1	4,960	-0.02%
2023/09/12	6	28.15	0	0.00	28.25	6	4,996	0.12%
2023/09/11	0.2	27.98	0	0.00	28.00	0.2	5,018	0.00%
2023/09/08	0	0.00	0.2	28.15	28.05	-0.2	5,045	0.00%
2023/09/07	0.1	28.15	0	0.00	28.15	0.1	5,102	0.00%
2023/09/06	1	28.20	1	28.20	28.15	0	5,151	0.00%
2023/09/05	0.1	28.60	0	0.00	28.50	0.1	5,189	0.00%
2023/09/04	1	28.65	0	0.00	28.70	1	5,251	0.02%
2023/09/01	2	28.55	0	0.00	28.55	2	5,273	0.04%
2023/08/31	4	28.54	1	28.55	28.55	3	5,389	0.06%
2023/08/30	6	27.98	1	27.95	28.00	5	5,419	0.09%
2023/08/28	1	27.30	2	27.50	27.50	-1	5,850	-0.02%
2023/08/25	1	27.85	0	0.00	27.95	1	5,804	0.02%
2023/08/24	6.2	28.00	0	0.00	27.85	6.2	5,797	0.11%
2023/08/23	10.1	28.00	0	0.00	28.10	10.1	5,797	0.17%
2023/08/22	1.1	28.13	0.1	28.35	28.05	1	5,809	0.02%
2023/08/21	0.1	28.35	0	0.00	28.45	0.1	5,812	0.00%
2023/08/18	3.1	28.45	0	0.00	28.35	3.1	5,850	0.05%
2023/08/17	1	28.90	0	0.00	28.80	1	5,935	0.02%
2023/08/16	0.1	28.58	0	0.00	28.90	0.1	5,938	0.00%
2023/08/14	5.1	29.09	3	29.25	29.00	2.1	6,008	0.04%
2023/08/11	4	29.91	10	29.88	30.00	-6	6,008	-0.10%
2023/08/10	8.2	30.92	0	0.00	30.45	8.2	5,968	0.14%
2023/08/09	0	32.55	0	0.00	32.45	0	5,861	0.00%
2023/08/08	0	33.00	0	0.00	32.70	0	5,843	0.00%
2023/08/07	1	33.40	0	0.00	33.45	1	5,843	0.02%
2023/08/02	2	34.85	6	34.35	34.00	-4	5,938	-0.07%
2023/08/01	0.4	33.95	0	0.00	33.90	0.4	5,847	0.01%
2023/07/31	3.1	34.85	6	34.62	34.55	-3	5,939	-0.05%
2023/07/28	29.4	34.94	4	34.51	34.10	25.4	6,126	0.41%
2023/07/27	10	34.52	35.4	35.02	35.00	-25.4	5,983	-0.42%
2023/07/26	0	33.25	0	0.00	33.15	0	5,634	0.00%
2023/07/25	1.1	32.70	1	32.90	32.70	0.1	5,643	0.00%
2023/07/24	1	32.60	3	33.15	32.75	-2	5,693	-0.04%
2023/07/21	3	32.50	0	0.00	32.25	3	5,906	0.05%
2023/07/20	3	32.52	3	32.60	32.80	0	6,338	0.00%
2023/07/19	1	31.85	0	0.00	31.90	1	6,847	0.01%
2023/07/18	0	32.40	7	32.31	32.05	-7	7,263	-0.10%
2023/07/17	0	32.70	0	0.00	32.75	0	7,430	0.00%
2023/07/14	6.1	32.53	0	0.00	32.40	6.1	7,402	0.08%
2023/07/13	2	32.00	0	32.65	31.90	2	7,373	0.03%
2023/07/11	1	32.80	1	32.80	32.80	0	7,286	0.00%
2023/07/10	0.4	32.86	0	0.00	32.80	0.4	7,266	0.00%
2023/07/07	2	33.20	0	0.00	33.30	2	7,228	0.03%
2023/07/06	3.4	34.35	2	34.10	34.00	1.4	7,151	0.02%
2023/07/05	0	34.00	0	0.00	34.05	0	7,034	0.00%
2023/07/04	0	34.00	1	33.85	33.80	-1	6,972	-0.01%
2023/07/03	9.1	34.36	13	34.28	34.20	-3.9	6,895	-0.06%
2023/06/30	2	34.01	5	34.17	34.05	-3	6,789	-0.04%
2023/06/29	9	33.97	15	34.17	34.25	-6	6,717	-0.09%
2023/06/28	2	33.45	1	33.25	33.15	1	6,563	0.02%
2023/06/27	11.1	33.90	19.2	33.89	33.80	-8.1	6,491	-0.12%
2023/06/26	20.1	34.72	20	34.47	34.75	0.1	6,287	0.00%
2023/06/21	8.1	33.12	23	33.25	33.30	-15	5,768	-0.26%
2023/06/20	5	32.57	1	32.70	32.60	4	5,679	0.07%
2023/06/19	4	32.55	6	32.48	32.55	-2	5,652	-0.04%
2023/06/16	7	32.32	0	0.00	32.35	7	5,636	0.12%
2023/06/15	1.1	32.17	18	32.23	32.30	-16.9	5,582	-0.30%
2023/06/14	8	32.78	0	0.00	32.55	8	5,558	0.14%
2023/06/13	9.1	32.97	4	32.85	32.90	5.1	5,535	0.09%
2023/06/12	2	33.20	0	0.00	33.20	2	5,483	0.04%
2023/06/09	0	33.70	8	33.70	33.80	-8	5,424	-0.15%
2023/06/08	0	0.00	1	33.35	33.25	-1	5,374	-0.02%
2023/06/07	2	33.50	4	33.70	33.80	-2	5,307	-0.04%
2023/06/06	4	33.95	1	33.55	33.55	3	5,261	0.06%
2023/06/05	6	33.51	7	33.89	33.75	-1	5,124	-0.02%
2023/06/02	18	33.93	3.2	33.41	33.25	14.8	5,014	0.30%
2023/06/01	1.2	33.35	9	33.51	33.50	-7.8	4,830	-0.16%
2023/05/31	2.1	32.05	2	31.95	31.75	0.1	4,534	0.00%
2023/05/30	0	32.00	0.5	31.83	31.75	-0.5	4,521	-0.01%
2023/05/29	2	32.22	10	32.26	31.95	-8	4,522	-0.18%
2023/05/26	8.1	31.64	2	31.60	31.60	6.1	4,497	0.14%
2023/05/25	4	32.24	0	0.00	32.20	4	4,449	0.09%
2023/05/24	4.1	32.45	7	32.54	32.45	-2.9	4,428	-0.06%
2023/05/23	16	32.01	4	32.50	32.60	12	4,365	0.27%
2023/05/22	0	0.00	2.4	31.35	31.75	-2.4	4,229	-0.06%
2023/05/19	4	31.59	1	31.35	31.35	3	4,193	0.07%
2023/05/18	2.5	31.97	5	31.95	31.85	-2.5	4,149	-0.06%
2023/05/17	0	0.00	1	31.80	31.80	-1	4,074	-0.02%
2023/05/16	1	31.60	0	0.00	31.70	1	4,032	0.02%
2023/05/12	3	31.85	6	31.91	32.05	-3	4,013	-0.07%
2023/05/11	3	31.85	6	31.91	31.75	-3	4,001	-0.07%
2023/05/10	2	32.45	2	32.60	32.40	0	3,948	0.00%
2023/05/09	15	34.04	11.5	34.15	33.20	3.5	3,911	0.09%
2023/05/08	2	33.53	5	33.63	33.50	-3	3,665	-0.08%
2023/05/05	29	33.50	20	33.22	33.10	9	3,594	0.25%
2023/05/04	15	33.44	57	33.10	33.65	-42	3,437	-1.22%
2023/05/03	9.1	32.67	3	32.50	32.10	6.1	3,116	0.20%
2023/05/02	2	31.75	12.1	31.81	32.00	-10.1	2,986	-0.34%
2023/04/28	0	0.00	13.2	31.32	31.30	-13.2	2,919	-0.45%
2023/04/27	16	31.55	0	0.00	31.35	16	2,866	0.56%
2023/04/26	64.1	32.54	14.9	32.49	32.00	49.2	2,767	1.78%
2023/04/25	129	33.08	141.6	32.22	32.35	-12.6	2,461	-0.51%	大買/大賣/
2023/04/24	33	31.91	33.1	31.85	32.50	-0.1	2,003	0.00%
2023/04/21	83	30.73	94.6	31.46	30.40	-11.6	1,446	-0.80%
2023/04/20	47.1	30.12	24.1	29.56	29.45	23	1,034	2.23%
2023/04/19	0	0.00	0	28.40	28.40	0	843	0.00%
2023/04/18	1	28.85	1	28.75	28.75	0	845	0.00%
2023/04/17	0	28.95	1	28.95	28.95	-1	856	-0.12%
2023/04/14	0	0.00	1	28.75	28.85	-1	860	-0.12%
2023/04/12	1	28.90	0	0.00	28.80	1	846	0.12%
2023/04/10	0.1	28.60	0	0.00	28.45	0.1	832	0.01%
2023/04/06	2	28.40	1.7	28.44	28.60	0.3	789	0.04%
2023/03/31	0	28.30	100	28.04	28.25	-100	778	-12.84%
2023/03/30	0	28.35	0	0.00	28.10	0	777	0.00%
2023/03/29	3	28.30	0	0.00	28.25	3	776	0.39%
2023/03/28	0	28.37	1	28.30	28.30	-1	779	-0.13%
2023/03/27	0	28.20	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.23	0	0.00	28.00	0	798	0.00%
2023/03/23	0	28.09	0	0.00	28.00	0	797	0.00%
2023/03/22	1.1	27.91	0	0.00	27.85	1.1	796	0.14%
2023/03/21	0.3	27.84	0	0.00	27.80	0.3	794	0.04%
2023/03/20	1	27.45	0	0.00	27.45	1	791	0.13%
2023/03/17	8.3	27.40	2	27.40	27.15	6.3	786	0.80%
2023/03/16	2	28.05	0	0.00	27.60	2	751	0.27%
2023/03/15	1	28.55	0	0.00	28.40	1	733	0.14%
2023/03/14	0.4	28.90	0	0.00	28.75	0.4	730	0.06%
2023/03/10	1.1	28.76	0	0.00	28.85	1.1	753	0.15%
2023/03/09	1	29.05	0	0.00	29.05	1	766	0.13%
2023/03/08	0	29.10	0	0.00	29.10	0	776	0.00%
2023/03/06	0.1	28.85	0	0.00	28.80	0.1	767	0.01%
2023/03/02	1	28.70	0	0.00	28.75	1	764	0.13%
2023/02/24	0	28.84	0	0.00	28.85	0	772	0.00%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/20	0	28.85	0	0.00	28.65	0	811	0.00%
2023/02/16	0.2	28.45	0	0.00	28.55	0.2	834	0.02%
2023/02/15	2	28.53	0	0.00	28.45	2	842	0.24%
2023/02/09	2	28.98	0	29.10	29.00	2	836	0.24%
2023/02/08	2	28.95	1	29.20	29.05	1	821	0.12%
2023/02/07	2	28.70	0	0.00	29.10	2	808	0.25%
2023/02/06	1	28.90	0	0.00	28.60	1	785	0.13%
2023/02/03	1	28.70	0	0.00	29.05	1	782	0.13%
2023/02/01	0	0.00	3	28.98	28.85	-3	763	-0.39%
2023/01/30	2	28.80	1	28.95	28.85	1	744	0.13%
2023/01/16	1	28.25	1	28.35	28.20	0	722	0.00%
2023/01/13	0	28.10	0	0.00	28.25	0	719	0.00%
2023/01/11	1	28.30	20	28.27	28.30	-19	725	-2.62%
2023/01/10	1	28.45	62	28.10	28.40	-61	724	-8.42%
2023/01/09	0	0.00	3	27.83	27.95	-3	693	-0.43%
2023/01/05	2	27.65	0	0.00	27.65	2	702	0.28%
2023/01/04	20	27.60	1	27.40	27.60	19	692	2.74%
2023/01/03	0	27.38	0	0.00	27.35	0	700	0.00%
2022/12/28	0	0.00	0	27.50	27.20	0	703	0.00%
2022/12/23	5	27.20	1	27.30	27.15	4	713	0.56%
2022/12/22	0.4	27.40	0	0.00	27.45	0.4	720	0.05%
2022/12/20	1	27.30	2	27.18	27.35	-1	724	-0.14%
2022/12/19	0	27.45	0	0.00	27.40	0	731	0.00%
2022/12/12	0	0.00	7	27.40	27.80	-7	708	-0.99%
2022/12/08	2	27.60	1	27.60	27.70	1	725	0.14%
2022/12/07	0	0.00	5	27.90	27.85	-5	729	-0.69%
2022/12/05	0	0.00	5	27.90	27.90	-5	732	-0.68%
2022/12/01	0	0.00	1.1	27.36	27.50	-1.1	726	-0.15%
2022/11/30	1	27.45	1	27.35	27.15	0	719	0.00%
2022/11/29	8	27.40	0	0.00	27.35	8	717	1.12%
2022/11/28	0	0.00	1	27.10	27.20	-1	717	-0.14%
2022/11/25	0	0.00	2	27.40	27.25	-2	724	-0.28%
2022/11/22	0	0.00	2	27.15	27.15	-2	734	-0.27%
2022/11/21	2	27.35	0	0.00	27.25	2	735	0.27%
2022/11/16	1	27.05	0.9	27.27	26.80	0.1	732	0.01%
2022/11/15	1	27.05	0	0.00	27.35	1	828	0.12%
2022/11/09	0	0.00	0.1	27.10	27.15	-0.1	813	-0.01%
2022/11/03	1	26.20	0	0.00	26.15	1	855	0.12%
2022/10/31	0.1	26.20	0	0.00	26.20	0.1	840	0.01%
2022/10/27	0	0.00	2	26.10	26.10	-2	842	-0.24%
2022/10/25	0	0.00	2	25.70	25.70	-2	840	-0.24%
2022/10/20	0	0.00	1	25.75	25.75	-1	857	-0.12%
2022/10/13	19	25.60	0	0.00	25.25	19	910	2.09%
2022/10/11	5	26.10	1	26.30	25.90	4	932	0.43%
2022/10/04	0	26.70	0	0.00	26.70	0	973	0.00%
2022/10/03	0	0.00	0	26.55	26.45	0	983	0.00%
2022/09/30	0	0.00	6	26.38	26.60	-6	1,005	-0.60%
2022/09/27	0	0.00	0	26.60	26.55	0	1,049	0.00%
2022/09/26	1	26.50	0	0.00	26.45	1	1,059	0.09%
2022/09/23	0	27.15	0	0.00	26.95	0	1,085	0.00%
2022/09/22	1	26.95	0	0.00	26.90	1	1,134	0.09%
2022/09/21	0	0.00	2	27.40	27.20	-2	1,177	-0.17%
2022/09/16	0	0.00	6	27.65	27.35	-6	1,338	-0.45%
2022/09/13	0	0.00	2	27.70	27.70	-2	1,418	-0.14%
2022/09/12	0	27.40	0	0.00	27.25	0	1,433	0.00%
2022/09/08	0.3	26.95	0	0.00	27.00	0.3	1,456	0.02%
2022/09/05	0	27.50	0	0.00	27.25	0	1,519	0.00%
2022/09/01	1	27.85	0	0.00	27.90	1	1,531	0.07%
2022/08/29	1	27.80	0	0.00	27.85	1	1,551	0.06%
2022/08/26	1	28.20	0	0.00	28.30	1	1,549	0.06%
2022/08/25	6	28.15	4	28.35	28.20	2	1,550	0.13%
2022/08/24	3	28.20	0	0.00	28.15	3	1,566	0.19%
2022/08/23	1	28.20	0	0.00	28.20	1	1,591	0.06%
2022/08/22	10	28.96	7	29.30	28.70	3	1,614	0.19%
2022/08/18	3.1	28.18	0	0.00	28.20	3.1	1,592	0.20%
2022/08/11	2	27.50	10	27.55	27.55	-8	1,767	-0.45%
2022/08/10	0.1	27.00	3	27.00	27.35	-2.9	1,812	-0.16%
2022/08/05	0	0.00	1	26.90	26.90	-1	1,874	-0.05%
2022/08/04	10.1	26.44	0	0.00	26.65	10.1	1,938	0.52%
2022/08/03	64	26.82	2	26.90	26.90	62	1,973	3.14%
2022/08/02	3	26.80	3	26.95	26.95	0	2,014	0.00%
2022/07/29	0	27.05	0	0.00	27.10	0	2,062	0.00%
2022/07/28	3	26.87	2	26.95	26.90	1	2,066	0.05%
2022/07/22	0.2	26.90	0	0.00	26.85	0.2	2,230	0.01%
2022/07/21	0	0.00	2	26.45	26.45	-2	2,235	-0.09%
2022/07/20	4	26.35	5	26.40	26.35	-1	2,232	-0.04%
2022/07/19	0	0.00	3	26.30	26.35	-3	2,237	-0.13%
2022/07/18	0.1	25.90	0	0.00	25.80	0.1	2,234	0.00%
2022/07/15	11	25.46	0	0.00	25.45	11	2,229	0.49%
2022/07/14	1	25.60	0	0.00	25.90	1	2,230	0.04%
2022/07/12	6	25.51	5	25.55	25.45	1	2,224	0.04%
2022/07/08	0	25.95	0	0.00	25.75	0	2,211	0.00%
2022/07/06	0.5	25.70	2	25.78	25.70	-1.5	2,192	-0.07%
2022/07/04	3	25.25	0.1	25.40	25.35	2.9	2,161	0.13%
2022/07/01	10.2	25.45	0	0.00	25.20	10.2	2,163	0.47%
2022/06/30	1.1	26.00	0	0.00	26.05	1.1	2,149	0.05%
2022/06/29	5.1	26.67	0	0.00	26.55	5.1	2,118	0.24%
2022/06/28	5.3	27.22	0	27.35	27.15	5.2	2,088	0.25%
2022/06/23	1	29.50	0	0.00	29.65	1	1,984	0.05%
2022/06/21	0	0.00	3	30.05	29.95	-3	1,965	-0.15%
2022/06/17	1.5	29.98	1	29.95	30.30	0.5	1,901	0.03%
2022/06/16	0.5	30.15	0	0.00	30.00	0.5	1,884	0.03%
2022/06/14	9.1	29.45	0	0.00	29.60	9.1	1,862	0.49%
2022/06/13	7.2	29.50	0	0.00	29.55	7.2	1,862	0.39%
2022/06/10	2.1	30.11	0	0.00	30.15	2.1	1,860	0.11%
2022/06/09	0	30.35	0	0.00	30.20	0	1,857	0.00%
2022/06/06	5	30.00	0	0.00	30.00	5	1,854	0.27%
2022/06/02	0	30.15	0	0.00	30.00	0	1,886	0.00%
2022/06/01	0	0.00	1	29.90	30.00	-1	1,905	-0.05%
2022/05/30	0.1	29.95	0.1	30.05	30.05	0.1	1,865	0.00%
2022/05/27	1.1	29.42	0.1	29.75	29.55	1	1,831	0.05%
2022/05/26	0.1	29.75	0	0.00	29.65	0.1	1,795	0.01%
2022/05/25	7	29.78	0	29.60	29.40	7	1,775	0.39%
2022/05/24	1	29.90	0	0.00	29.95	1	1,731	0.06%
2022/05/23	0	32.35	0	0.00	30.10	0	1,712	0.00%
2022/05/20	0.1	29.80	0	30.20	29.95	0.1	1,721	0.00%
2022/05/19	2.1	29.39	0	0.00	29.60	2.1	1,700	0.12%
2022/05/16	1.1	30.98	0	30.25	30.15	1.1	1,613	0.07%
2022/05/12	1.2	30.75	0	0.00	30.40	1.2	1,621	0.08%
2022/05/11	2	31.80	10	31.85	31.85	-8	1,591	-0.50%
2022/05/10	1	32.50	0	0.00	32.50	1	1,614	0.06%
2022/05/09	1.1	32.70	0	0.00	32.75	1.1	1,608	0.07%
2022/05/06	3	33.20	0	0.00	33.20	3	1,603	0.19%
2022/05/05	1	33.65	0	0.00	33.60	1	1,617	0.06%
2022/05/04	4	33.85	0	0.00	33.65	4	1,622	0.25%
2022/05/03	30	34.68	30.5	34.29	33.70	-0.5	1,594	-0.03%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/28	0.1	33.60	0	0.00	33.50	0.1	1,476	0.00%
2022/04/27	10	33.40	0.1	33.65	33.40	10	1,473	0.68%
2022/04/25	0	34.55	0.1	34.45	34.25	0	1,466	0.00%
2022/04/20	0	34.75	1	34.80	34.45	-1	1,545	-0.06%
2022/04/19	3	34.45	0	0.00	34.50	3	1,548	0.19%
2022/04/18	0	34.40	0.1	34.40	34.40	0	1,559	0.00%
2022/04/14	0.1	34.66	0.1	34.60	34.65	0	1,636	0.00%
2022/04/13	0	34.25	0	0.00	34.40	0	1,681	0.00%
2022/04/11	5.1	34.16	0	0.00	34.10	5.1	1,781	0.29%
2022/04/07	3	34.68	0	0.00	34.60	3	1,808	0.17%
2022/04/06	0	34.93	0	34.85	34.90	0	1,813	0.00%
2022/04/01	1	34.55	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	34.90	0	0.00	35.00	0	1,948	0.00%
2022/03/30	0	34.60	0	0.00	34.70	0	2,111	0.00%
2022/03/29	10	34.45	0	0.00	34.45	10	2,173	0.46%
2022/03/28	0	34.50	0	0.00	34.40	0	2,183	0.00%
2022/03/25	1	34.55	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0	35.05	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.25	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.18	0	0.00	35.10	0	2,204	0.00%
2022/03/21	1	34.90	0.1	35.15	35.10	0.9	2,226	0.04%
2022/03/18	2	34.60	0	0.00	34.50	2	2,377	0.08%
2022/03/17	0	34.80	0	0.00	34.70	0	2,371	0.00%
2022/03/15	1	34.30	0	0.00	33.95	1	2,372	0.04%
2022/03/10	1	34.30	0	0.00	34.35	1	2,412	0.04%
2022/03/09	1	33.80	0	0.00	33.95	1	2,412	0.04%
2022/03/08	6	33.91	0	0.00	33.70	6	2,421	0.25%
2022/03/07	0	34.85	3	34.27	34.35	-3	2,401	-0.12%
2022/03/04	0	34.90	0	0.00	34.90	0	2,409	0.00%
2022/03/03	0	35.10	0	0.00	35.10	0	2,501	0.00%
2022/03/02	1	34.65	3	34.65	35.00	-2	2,632	-0.08%
2022/02/24	5.1	34.83	0.3	34.76	34.60	4.9	2,724	0.18%
2022/02/22	0	35.65	0	0.00	35.40	0	2,787	0.00%
2022/02/21	0.1	36.15	2	36.05	36.20	-1.9	2,895	-0.07%
2022/02/18	0	0.00	1	35.75	35.70	-1	2,919	-0.03%
2022/02/17	1	35.60	0	0.00	35.90	1	2,964	0.03%
2022/02/16	0	0.00	0.4	36.10	36.00	-0.4	2,975	-0.01%
2022/02/14	0	0.00	11.3	36.48	36.50	-11.3	2,998	-0.38%
2022/02/11	1	36.10	1	36.25	36.35	0	3,056	0.00%
2022/02/10	0	0.00	13	36.23	36.25	-13	3,084	-0.42%
2022/02/09	0	35.80	7	35.40	35.85	-7	3,082	-0.23%
2022/02/08	0	0.00	12	35.22	35.60	-12	3,060	-0.39%
2022/02/07	3	34.75	0	0.00	34.90	3	3,067	0.10%
2022/01/26	12	34.10	0	0.00	34.05	12	3,071	0.39%
2022/01/24	1	34.05	1	34.30	34.35	0	3,167	0.00%
2022/01/21	4	34.55	5	34.75	34.55	-1	3,216	-0.03%
2022/01/19	1	34.60	0	0.00	34.60	1	3,249	0.03%
2022/01/18	0.1	34.85	36	34.91	34.80	-35.9	3,277	-1.10%
2022/01/17	0	35.40	6	35.19	35.30	-6	3,277	-0.18%
2022/01/14	0	0.00	1	35.60	35.40	-1	3,305	-0.03%
2022/01/13	0	0.00	2	35.95	35.85	-2	3,297	-0.06%
2022/01/12	0	0.00	1	35.45	35.50	-1	3,267	-0.03%
2022/01/11	0	0.00	1	35.45	35.40	-1	3,273	-0.03%
2022/01/10	0	35.30	0	0.00	35.65	0	3,310	0.00%
2022/01/05	1	34.65	0	0.00	34.65	1	3,317	0.03%
2022/01/04	36	35.00	7	34.92	35.05	29	3,280	0.88%
2022/01/03	5	35.05	0	0.00	35.05	5	3,268	0.15%
2021/12/30	1	35.30	0	0.00	35.30	1	3,292	0.03%
2021/12/28	0	0.00	2	35.13	35.20	-2	3,391	-0.06%
2021/12/27	47	36.05	21.5	35.96	35.60	25.5	3,425	0.74%
2021/12/24	9.1	35.98	5	36.01	35.90	4	3,417	0.12%
2021/12/23	1	34.80	10.3	35.05	35.05	-9.3	3,392	-0.27%
2021/12/22	1	34.30	0	0.00	34.35	1	3,483	0.03%
2021/12/21	0.2	33.90	0	0.00	34.10	0.2	4,172	0.00%
2021/12/17	2	34.00	0	0.00	33.90	2	4,907	0.04%
2021/12/16	7	33.80	0	0.00	33.70	7	4,925	0.14%
2021/12/15	1	33.85	0	0.00	33.95	1	4,956	0.02%
2021/12/14	2	34.00	10	34.85	34.00	-8	4,980	-0.16%
2021/12/13	4	33.83	0	0.00	33.60	4	4,850	0.08%
2021/12/10	3.1	33.92	0	0.00	33.90	3.1	4,864	0.06%
2021/12/08	1	33.90	5	34.00	33.95	-4	4,861	-0.08%
2021/12/07	10	33.60	0	0.00	33.80	10	4,883	0.20%
2021/12/06	17.3	33.59	0	0.00	33.70	17.3	4,864	0.36%
2021/12/03	1.7	33.92	0	0.00	33.85	1.7	4,886	0.03%
2021/12/02	0.2	33.90	0	0.00	33.80	0.2	4,893	0.00%
2021/11/29	2.1	33.74	3	33.92	34.10	-1	4,919	-0.02%
2021/11/26	10	34.00	1	34.30	34.50	9	4,875	0.18%
2021/11/25	2.5	35.53	5.3	35.93	35.70	-2.7	4,805	-0.06%
2021/11/24	3	35.17	0	0.00	35.50	3	4,774	0.06%
2021/11/23	0	35.15	0	0.00	34.85	0	4,774	0.00%
2021/11/22	1	35.25	2	35.18	35.35	-1	4,777	-0.02%
2021/11/19	2	35.90	4	35.94	35.50	-2	4,784	-0.04%
2021/11/18	0	0.00	3	36.05	36.05	-3	4,768	-0.06%
2021/11/17	1.2	35.37	0	0.00	35.40	1.2	4,669	0.03%
2021/11/16	0	34.95	0	0.00	35.40	0	4,659	0.00%
2021/11/10	3.3	34.86	1	35.80	34.75	2.3	4,828	0.05%
2021/11/09	4.1	34.83	1.8	34.90	35.00	2.3	4,749	0.05%
2021/11/08	1	34.75	1	34.95	35.15	0	4,727	0.00%
2021/11/05	0	0.00	1	34.55	34.55	-1	4,701	-0.02%
2021/11/04	4	34.43	2	34.35	34.35	2	4,717	0.04%
2021/11/03	0.1	34.54	2.5	34.56	34.65	-2.4	4,720	-0.05%
2021/11/02	1.1	34.45	1	34.45	34.30	0.1	4,727	0.00%
2021/11/01	0	34.25	1	34.25	34.20	-1	4,711	-0.02%
2021/10/29	2.3	33.46	8	33.71	34.00	-5.7	4,713	-0.12%
2021/10/27	1.1	33.11	0	0.00	33.05	1.1	4,763	0.02%
2021/10/26	6	33.31	0	0.00	33.35	6	4,746	0.13%
2021/10/25	0.1	33.50	1	33.65	33.60	-0.9	4,738	-0.02%
2021/10/22	3.4	33.73	0	0.00	33.60	3.4	4,771	0.07%
2021/10/21	0.3	34.00	0	0.00	34.10	0.3	4,770	0.01%
2021/10/20	3.3	34.12	0	0.00	33.95	3.3	4,901	0.07%
2021/10/19	0.5	34.40	0	0.00	34.30	0.5	4,939	0.01%
2021/10/18	0.1	34.60	1	34.55	34.40	-0.9	5,010	-0.02%
2021/10/15	1	33.85	0	0.00	33.90	1	5,076	0.02%
2021/10/14	0	0.00	10.7	33.99	33.95	-10.7	5,072	-0.21%
2021/10/13	1	33.05	0	0.00	33.10	1	5,046	0.02%
2021/10/12	10	33.20	0	0.00	33.30	10	5,039	0.20%
2021/10/04	0.2	33.98	10	33.75	33.75	-9.9	5,229	-0.19%
2021/10/01	0.2	34.98	5	34.56	34.40	-4.8	5,334	-0.09%
2021/09/30	3	35.85	10	35.65	35.65	-7	5,582	-0.13%
2021/09/29	6	35.91	2	35.95	35.70	4	5,656	0.07%
2021/09/28	46.3	38.24	25	37.61	37.20	21.3	5,623	0.38%
2021/09/27	18.2	35.85	46	36.64	37.50	-27.8	5,127	-0.54%
2021/09/24	19.1	34.78	2	34.73	34.10	17.1	5,231	0.33%
2021/09/23	0	0.00	3.4	33.95	34.10	-3.4	5,482	-0.06%
2021/09/17	2.1	34.51	0	0.00	34.30	2.1	5,554	0.04%
2021/09/16	0.3	34.93	1	35.15	34.90	-0.7	5,568	-0.01%
2021/09/14	0.1	35.75	0	0.00	35.70	0.1	5,717	0.00%
2021/09/13	1	35.20	0	0.00	35.75	1	6,089	0.02%
2021/09/10	0.1	35.45	0	0.00	35.20	0.1	6,292	0.00%
2021/09/09	1	35.06	0	0.00	35.70	1	6,319	0.02%
2021/09/08	1.1	35.04	0	0.00	35.10	1.1	6,382	0.02%
2021/09/07	0	35.85	0	0.00	35.60	0	6,401	0.00%
2021/09/06	0.1	35.70	0	0.00	35.50	0.1	6,471	0.00%
2021/09/03	0.1	36.05	3	36.08	35.90	-2.9	6,703	-0.04%
2021/08/31	0.4	36.13	0	0.00	36.00	0.4	7,220	0.01%
2021/08/30	0.4	36.69	0	0.00	36.45	0.4	8,170	0.01%
2021/08/27	3.3	37.11	0	0.00	37.15	3.3	8,507	0.04%
2021/08/26	1	36.55	4	36.35	36.65	-3	9,338	-0.03%
2021/08/25	1.2	36.52	0	0.00	36.45	1.2	9,548	0.01%
2021/08/24	1	36.00	0	0.00	36.00	1	9,557	0.01%
2021/08/23	0	0.00	1	36.60	36.65	-1	9,552	-0.01%
2021/08/20	0	0.00	3	35.98	36.05	-3	9,568	-0.03%
2021/08/19	1.1	35.98	1	35.83	35.80	0.1	9,595	0.00%
2021/08/18	3	35.68	2	35.68	36.75	1	9,597	0.01%
2021/08/17	6	37.63	3	37.82	36.85	3	9,597	0.03%
2021/08/16	9	39.82	1	40.20	39.65	8	9,655	0.08%
2021/08/13	0	0.00	3	40.78	40.90	-3	9,619	-0.03%
2021/08/12	3	41.18	0	0.00	41.15	3	9,653	0.03%
2021/08/11	1	41.10	0	0.00	41.15	1	9,717	0.01%
2021/08/10	1	41.90	0	41.85	41.85	1	9,801	0.01%
2021/08/06	0	42.05	0	0.00	42.05	0	10,006	0.00%
2021/08/05	0	0.00	1	41.85	42.05	-1	10,134	-0.01%
2021/08/04	0	0.00	1	42.00	42.20	-1	10,387	-0.01%
2021/08/03	5	41.52	1	41.79	41.80	4	10,891	0.04%
2021/08/02	1	41.35	1.1	41.52	42.00	-0.1	11,135	0.00%
2021/07/30	3	42.07	2	42.18	42.15	1	11,123	0.01%
2021/07/29	1	42.10	0	42.20	42.20	1	11,148	0.01%
2021/07/28	2	41.77	0	0.00	41.70	2	11,200	0.02%
2021/07/27	0	0.00	3.1	41.91	41.75	-3.1	11,276	-0.03%
2021/07/26	24	42.02	4	41.44	41.35	20	11,320	0.18%
2021/07/23	2.1	43.17	7	43.70	43.80	-4.9	11,234	-0.04%
2021/07/22	9	42.28	6	42.13	42.10	3	11,252	0.03%
2021/07/21	8	42.90	1	43.50	42.65	7	11,280	0.06%
2021/07/20	2	43.55	7	43.59	43.40	-5	11,329	-0.04%
2021/07/19	0	0.00	3	44.50	44.60	-3	11,489	-0.03%
2021/07/16	5	44.75	0	0.00	44.75	5	11,723	0.04%
2021/07/15	0.1	45.20	0	0.00	45.10	0.1	11,904	0.00%
2021/07/14	3	44.30	0.5	44.33	44.35	2.5	12,012	0.02%
2021/07/13	6	45.25	6.3	44.52	44.20	-0.3	12,155	0.00%
2021/07/12	12	45.43	1.8	45.47	44.95	10.2	12,200	0.08%
2021/07/09	2.7	46.11	0	0.00	45.95	2.7	12,244	0.02%
2021/07/08	27.1	46.85	2	47.65	46.80	25.1	12,352	0.20%
2021/07/07	9	48.84	9	49.31	48.00	0	12,719	0.00%
2021/07/06	9.6	48.59	3	48.62	48.05	6.6	12,729	0.05%
2021/07/05	5	47.97	3.1	47.75	48.35	1.9	12,634	0.02%
2021/07/02	14.1	48.69	13	48.52	48.25	1.1	12,625	0.01%
2021/07/01	22	48.68	26	49.64	47.70	-4	12,600	-0.03%
2021/06/30	16	47.78	33	47.30	48.50	-17	12,196	-0.14%
2021/06/29	7	45.69	7	45.70	45.60	0	11,816	0.00%
2021/06/28	0	0.00	2	45.38	46.00	-2	11,840	-0.02%
2021/06/25	1	45.30	0	0.00	44.90	1	11,931	0.01%
2021/06/24	1	44.75	0.3	45.10	45.40	0.7	12,036	0.01%
2021/06/23	6.1	45.32	13	45.34	44.80	-6.9	12,046	-0.06%
2021/06/22	8	46.52	127.3	46.18	45.25	-119.2	12,006	-0.99%	大賣/鉅額交易
2021/06/21	9	44.98	7	45.26	45.80	2	11,681	0.02%
2021/06/18	4	43.91	16.9	44.11	44.30	-12.9	11,495	-0.11%
2021/06/17	4	44.50	1	44.05	44.05	3	11,500	0.03%
2021/06/16	0	43.70	1	43.95	43.85	-1	11,569	-0.01%
2021/06/15	3	44.37	19	43.88	44.00	-16	11,547	-0.14%
2021/06/11	17.1	45.69	1	46.00	44.50	16.1	11,486	0.14%
2021/06/09	11.2	45.55	8	45.98	45.10	3.2	11,135	0.03%
2021/06/08	21	47.31	15	47.42	46.90	6	11,004	0.05%
2021/06/07	62.5	48.45	57	48.40	49.00	5.5	10,711	0.05%
2021/06/04	23	46.73	37	46.25	45.65	-14	9,730	-0.14%
2021/06/03	63.1	46.62	51	46.60	46.40	12.1	9,410	0.13%
2021/06/02	4	44.34	21	42.88	44.75	-17	8,596	-0.20%
2021/05/31	0.1	41.45	10	41.38	41.30	-9.9	8,428	-0.12%
2021/05/28	3	41.47	5	41.16	41.20	-2	8,435	-0.02%
2021/05/27	13	41.33	0	0.00	40.90	13	8,495	0.15%
2021/05/26	0	0.00	1	41.55	41.60	-1	8,506	-0.01%
2021/05/25	5	42.74	3	42.32	41.70	2	8,495	0.02%
2021/05/24	10	42.73	21	42.55	42.35	-11	8,454	-0.13%
2021/05/21	0	0.00	2.2	40.93	41.30	-2.2	8,413	-0.03%
2021/05/20	11	39.90	45	39.94	39.95	-34	8,382	-0.41%
2021/05/19	31.5	40.53	12.1	40.58	40.35	19.4	8,352	0.23%
2021/05/18	16	39.42	0	0.00	40.00	16	8,294	0.19%
2021/05/17	0	0.00	10	37.62	37.50	-10	8,225	-0.12%
2021/05/14	42.6	40.15	21	39.12	39.30	21.6	8,098	0.27%
2021/05/13	4.2	39.86	6	40.89	40.55	-1.8	7,981	-0.02%
2021/05/12	32	42.86	13	44.35	40.80	19	7,825	0.24%
2021/05/11	37	47.08	22	47.57	44.85	15	7,543	0.20%
2021/05/10	16	45.56	64	45.13	46.30	-48	7,010	-0.68%
2021/05/07	0	0.00	3	42.60	43.20	-3	6,735	-0.04%
2021/05/06	23	42.80	10	44.10	42.90	13	6,739	0.19%
2021/05/05	7	42.80	21	43.55	42.80	-14	6,710	-0.21%
2021/05/04	34.1	42.25	7	42.21	42.35	27.1	6,679	0.41%
2021/05/03	16	44.26	21	44.60	44.45	-5	6,594	-0.08%
2021/04/29	19	44.13	5.1	44.58	44.60	13.9	6,583	0.21%
2021/04/28	2.9	45.03	5	45.28	44.90	-2.1	6,554	-0.03%
2021/04/27	1	45.75	23	45.15	45.80	-22	6,573	-0.33%
2021/04/26	9	45.61	9.2	45.23	45.20	-0.2	6,491	0.00%
2021/04/23	15	42.93	55	43.94	44.10	-40	6,353	-0.63%
2021/04/22	12	43.74	14.1	43.36	42.65	-2.1	6,216	-0.03%
2021/04/21	3	44.35	18.3	44.26	43.90	-15.3	6,020	-0.25%
2021/04/20	3	42.60	20	42.94	42.90	-17	5,845	-0.29%
2021/04/19	13.1	42.77	14	42.48	43.00	-0.9	5,793	-0.02%
2021/04/16	2	40.45	3.3	40.91	41.55	-1.3	5,623	-0.02%
2021/04/15	1	41.50	2.9	40.88	40.80	-1.9	5,565	-0.03%
2021/04/14	26.3	41.15	17.1	41.63	40.75	9.2	5,534	0.17%
2021/04/13	15	42.42	7	42.52	41.80	8	5,423	0.15%
2021/04/12	9	40.10	50.5	39.64	40.45	-41.5	4,935	-0.84%
2021/04/09	16	37.09	2	37.73	37.00	14	4,665	0.30%
2021/04/08	10	37.66	14.9	37.61	38.00	-4.9	4,657	-0.11%
2021/04/07	46	37.37	0	37.05	37.00	46	4,750	0.97%
2021/04/06	8.1	37.06	20	36.95	37.40	-11.9	5,023	-0.24%
2021/04/01	0	34.70	10	35.04	35.40	-10	5,095	-0.20%
2021/03/31	13	34.84	3	35.17	34.90	10	4,996	0.20%
2021/03/30	0	34.95	7	34.88	35.00	-7	4,935	-0.14%
2021/03/29	16	34.42	20	34.43	34.05	-4	4,784	-0.08%
2021/03/26	10	33.60	3	33.55	33.60	7	4,838	0.15%
2021/03/25	6	33.33	0	0.00	33.35	6	4,869	0.12%
2021/03/24	0	32.95	0	0.00	33.00	0	4,804	0.00%
2021/03/23	0	33.00	0	0.00	32.70	0	4,820	0.00%
2021/03/22	0	0.00	1	32.50	33.00	-1	5,030	-0.02%
2021/03/19	10	33.08	1	32.60	32.65	9	5,060	0.18%
2021/03/18	1	32.05	0	0.00	32.05	1	4,953	0.02%
2021/03/17	1.3	32.16	1	32.15	32.15	0.3	4,948	0.01%
2021/03/16	0	0.00	2	32.25	32.35	-2	5,012	-0.04%
2021/03/15	0	32.30	0	0.00	32.15	0	5,051	0.00%
2021/03/12	0	0.00	2	32.33	32.30	-2	5,083	-0.04%
2021/03/11	0	32.40	8	32.59	32.40	-8	5,137	-0.16%
2021/03/10	0	0.00	1	32.20	32.30	-1	5,138	-0.02%
2021/03/09	3	32.43	14	32.44	32.40	-11	5,155	-0.21%
2021/03/08	0	31.94	14	32.27	32.10	-14	5,171	-0.27%
2021/03/05	1	31.80	0	31.90	31.80	1	5,165	0.02%
2021/03/04	13	31.84	2	32.05	31.95	11	5,211	0.21%
2021/03/03	0	0.00	1.3	31.74	31.85	-1.3	5,198	-0.03%
2021/03/02	1	31.85	0	0.00	31.20	1	5,189	0.02%
2021/02/26	19	31.30	0	0.00	31.35	19	5,152	0.37%
2021/02/25	15	31.35	0.9	31.60	31.45	14.1	5,134	0.28%
2021/02/24	1	31.45	0	0.00	31.50	1	5,173	0.02%
2021/02/22	0	0.00	4	31.14	31.10	-4	5,150	-0.08%
2021/02/19	1	30.50	0	0.00	30.90	1	5,168	0.02%
2021/02/18	1	30.20	10	30.55	30.65	-9	5,340	-0.17%
2021/02/17	1	30.15	0	29.75	30.20	1	5,365	0.02%
2021/02/05	0	0.00	1	29.30	29.35	-1	5,789	-0.02%
2021/02/04	0	0.00	1	29.15	29.30	-1	5,813	-0.02%
2021/02/01	1	28.85	0	0.00	28.90	1	6,029	0.02%
2021/01/28	12	29.31	0	0.00	29.20	12	6,138	0.20%
2021/01/25	1	29.95	0	0.00	30.15	1	6,210	0.02%
2021/01/22	16.1	29.60	0	0.00	29.60	16.1	6,234	0.26%
2021/01/21	2	29.80	1	29.85	29.90	1	6,209	0.02%
2021/01/20	5.2	30.06	0	0.00	29.85	5.2	6,286	0.08%
2021/01/18	2	30.85	1	31.20	31.10	1	6,550	0.02%
2021/01/15	3	31.43	0	0.00	31.40	3	6,564	0.05%
2021/01/14	1	32.10	0	0.00	32.05	1	6,677	0.01%
2021/01/12	2	32.43	1	32.50	32.25	1	6,781	0.01%
2021/01/11	0	0.00	3	32.95	33.00	-3	6,760	-0.04%
2021/01/08	0	0.00	1	33.20	33.30	-1	6,787	-0.01%
2021/01/06	4	33.69	1	33.70	33.20	3	6,891	0.04%
2020/12/31	2	34.00	2	34.15	34.00	0	7,154	0.00%
2020/12/30	2	34.20	15	34.19	34.15	-13	7,118	-0.18%
2020/12/29	36	34.28	33.1	33.78	33.55	2.9	7,018	0.04%
2020/12/28	6	33.12	23	33.15	33.45	-17	6,617	-0.26%
2020/12/25	3	31.90	0	0.00	31.85	3	6,421	0.05%
2020/12/24	1	32.20	0	0.00	31.95	1	6,566	0.02%
2020/12/23	3	31.92	0	0.00	32.00	3	6,696	0.04%
2020/12/22	11.4	32.54	3	32.25	32.10	8.4	6,864	0.12%
2020/12/21	0	0.00	2	31.95	31.95	-2	6,824	-0.03%
2020/12/17	1	31.30	0	0.00	31.35	1	6,965	0.01%
2020/12/16	9	31.79	9	31.96	31.75	0	7,030	0.00%
2020/12/15	0	0.00	3	31.43	31.25	-3	7,052	-0.04%
2020/12/14	2	30.35	2	30.45	30.85	0	7,238	0.00%
2020/12/11	0	0.00	1	30.55	30.60	-1	7,585	-0.01%
2020/12/10	3	31.23	3	30.90	30.85	0	7,732	0.00%
2020/12/09	4	30.85	0	0.00	30.90	4	7,836	0.05%
2020/12/07	1	30.80	0	0.00	30.80	1	8,044	0.01%
2020/12/04	1	31.30	2	31.30	31.40	-1	8,135	-0.01%
2020/12/01	1	31.95	4	32.05	31.95	-3	8,434	-0.04%
2020/11/30	0	0.00	2	32.50	31.80	-2	8,550	-0.02%
2020/11/26	0	0.00	2	32.10	31.95	-2	8,892	-0.02%
2020/11/24	1	31.85	1	31.95	31.90	0	9,455	0.00%
2020/11/23	1	31.70	1	31.70	31.80	0	9,522	0.00%
2020/11/18	6	31.87	0	0.00	31.95	6	9,607	0.06%
2020/11/17	6	31.95	1	32.50	32.00	5	9,652	0.05%
2020/11/16	3	32.60	5	32.60	32.65	-2	9,663	-0.02%
2020/11/13	25	33.63	15	34.13	32.60	10	9,815	0.10%
2020/11/12	2	32.95	0	0.00	32.60	2	9,419	0.02%
2020/11/11	0	0.00	0	32.85	33.10	0	9,481	0.00%
2020/11/10	5	32.74	0	0.00	32.45	5	9,584	0.05%
2020/11/09	0	0.00	1	33.25	33.25	-1	9,613	-0.01%
2020/11/05	3	32.60	0	0.00	32.60	3	10,067	0.03%
2020/11/02	10	33.14	0	33.30	33.15	10	10,118	0.10%
2020/10/30	1	33.90	0	0.00	33.95	1	10,102	0.01%
2020/10/29	1	34.25	0	0.00	34.30	1	10,056	0.01%
2020/10/28	0	34.60	5	34.86	34.75	-5	10,041	-0.05%
2020/10/27	4	34.53	21	35.23	35.35	-17	9,929	-0.17%
2020/10/22	0	0.00	2	34.18	33.85	-2	9,557	-0.02%
2020/10/21	2	33.50	1	33.55	33.75	1	9,440	0.01%
2020/10/20	0	0.00	11	33.35	33.60	-11	9,399	-0.12%
2020/10/19	11	32.45	0	0.00	32.50	11	9,368	0.12%
2020/10/16	0	32.80	2	33.00	32.80	-2	9,357	-0.02%
2020/10/15	1	33.10	26	33.20	33.20	-25	9,340	-0.27%
2020/10/14	28.2	33.19	5	33.84	33.20	23.2	9,348	0.25%
2020/10/13	13	34.68	15.1	34.47	34.50	-2.1	9,174	-0.02%
2020/10/12	2	33.20	33.8	33.24	33.50	-31.8	8,973	-0.35%
2020/10/08	2	31.98	0	0.00	31.75	2	8,852	0.02%
2020/10/06	1	32.25	1	32.45	32.50	0	8,827	0.00%
2020/10/05	0	0.00	33	31.91	32.10	-33	8,814	-0.37%
2020/09/30	2	31.78	4	31.90	31.55	-2	8,814	-0.02%
2020/09/29	3	31.67	41	32.40	32.55	-38	8,758	-0.43%
2020/09/28	8	31.71	0	0.00	31.80	8	8,634	0.09%
2020/09/25	17	31.95	36	31.69	31.60	-19	8,596	-0.22%
2020/09/24	18	30.60	2	30.38	30.45	16	8,511	0.19%
2020/09/23	24	31.26	4	31.15	31.15	20	8,369	0.24%
2020/09/22	35	32.16	2	31.90	31.90	33	8,273	0.40%
2020/09/21	4	33.01	27.5	33.01	33.10	-23.5	8,144	-0.29%
2020/09/18	22	32.51	30	32.69	32.90	-8	8,049	-0.10%
2020/09/17	7	31.25	10	31.48	31.75	-3	7,804	-0.04%
2020/09/16	8	30.76	46	30.77	31.55	-38	7,580	-0.50%
2020/09/15	3	29.48	9.1	29.95	30.00	-6.1	7,301	-0.08%
2020/09/14	4	29.20	17	29.56	29.00	-13	7,211	-0.18%
2020/09/11	11	28.68	14	29.35	28.50	-3	7,118	-0.04%
2020/09/10	14	28.93	21	29.55	29.00	-7	7,058	-0.10%
2020/09/09	4	29.51	38	29.81	29.65	-34	6,999	-0.49%
2020/09/08	1	28.70	13	29.03	29.15	-12	6,915	-0.17%
2020/09/07	2	28.10	0	0.00	27.90	2	6,728	0.03%
2020/09/04	4	27.98	0	0.00	27.80	4	6,666	0.06%
2020/09/03	1	28.15	16	28.58	28.70	-15	6,678	-0.22%
2020/09/02	41	29.05	10	28.78	28.45	31	6,571	0.47%
2020/09/01	16	29.98	9	30.37	29.50	7	6,390	0.11%
2020/08/31	32	29.49	61	29.44	30.30	-29	6,145	-0.47%
2020/08/28	13	26.98	73	27.24	27.55	-60	5,720	-1.05%
2020/08/27	62	26.77	10	26.39	26.30	52	5,580	0.93%
2020/08/26	14	27.43	15	27.06	27.10	-1	5,487	-0.02%
2020/08/25	1	28.20	19	27.57	27.30	-18	5,429	-0.33%
2020/08/24	0	0.00	11.5	27.09	27.00	-11.5	5,386	-0.21%
2020/08/21	23	27.22	10	27.30	27.30	13	5,399	0.24%
2020/08/20	43	27.11	5	27.04	27.50	38	5,342	0.71%
2020/08/19	30	27.53	44.1	27.67	28.00	-14.1	5,215	-0.27%
2020/08/18	1	26.45	3	26.35	26.45	-2	5,110	-0.04%
2020/08/17	24	26.44	16	26.30	26.50	8	5,168	0.15%
2020/08/14	4	26.33	1	26.40	26.35	3	5,275	0.06%
2020/08/13	3	25.72	5	25.97	25.55	-2	5,249	-0.04%
2020/08/12	26	25.51	28.2	25.76	25.40	-2.2	5,257	-0.04%
2020/08/11	20	24.79	10.2	24.83	25.15	9.8	5,099	0.19%
2020/08/10	0.2	23.90	0.6	23.90	23.90	-0.4	4,954	-0.01%
2020/08/07	6	24.04	51	23.95	24.15	-45	4,961	-0.91%
2020/08/06	0	0.00	1	23.40	23.55	-1	4,927	-0.02%
2020/08/05	0	0.00	1	23.40	23.40	-1	5,157	-0.02%
2020/08/04	0.8	23.15	0	0.00	23.15	0.8	5,119	0.02%
2020/07/31	1	23.10	0	0.00	23.20	1	5,088	0.02%
2020/07/28	1	23.10	0	0.00	23.10	1	5,093	0.02%
2020/07/27	0	0.00	8	23.83	23.60	-8	5,082	-0.16%
2020/07/24	32	23.60	12	23.78	23.60	20	5,059	0.40%
2020/07/23	0	0.00	3.9	23.94	23.80	-3.9	5,049	-0.08%
2020/07/22	5	23.75	0	0.00	23.85	5	4,996	0.10%
2020/07/15	0	0.00	5	23.35	23.80	-5	4,837	-0.10%
2020/07/14	1	23.50	5	23.41	23.25	-4	4,784	-0.08%
2020/07/13	0	0.00	20	23.44	23.70	-20	4,766	-0.42%
2020/07/10	23	23.50	75.9	23.25	23.35	-52.9	4,775	-1.11%
2020/07/09	1	23.00	0	0.00	23.05	1	4,699	0.02%
2020/07/08	0	0.00	6	23.08	23.20	-6	4,670	-0.13%
2020/07/07	1	22.90	0	0.00	22.95	1	4,674	0.02%
2020/07/06	73	23.05	1	23.10	23.00	72	4,713	1.53%
2020/07/03	0	0.00	11	23.81	23.95	-11	4,653	-0.24%
2020/07/01	1	23.40	5	23.55	23.65	-4	4,583	-0.09%
2020/06/30	2	23.38	0	23.35	23.30	2	4,558	0.04%
2020/06/29	0	0.00	19	23.20	23.15	-19	4,584	-0.41%
2020/06/22	10	23.88	18	23.98	23.70	-8	4,710	-0.17%
2020/06/19	44	23.89	8	24.04	23.65	36	4,700	0.77%
2020/06/18	5	24.15	1	24.00	24.00	4	4,723	0.08%
2020/06/17	0	0.00	3	23.90	23.75	-3	4,736	-0.06%
2020/06/16	0.1	23.75	2	23.43	23.85	-2	4,805	-0.04%
2020/06/15	0	0.00	1	22.75	22.90	-1	4,918	-0.02%
2020/06/12	3	22.35	1	22.70	22.70	2	4,931	0.04%
2020/06/11	11	22.70	11	22.51	22.50	0	4,997	0.00%
2020/06/10	8	22.78	7	23.14	22.75	1	5,048	0.02%
2020/06/08	0	0.00	1	23.80	23.95	-1	5,294	-0.02%
2020/06/04	6	23.69	2	23.60	23.60	4	5,545	0.07%
2020/06/02	0	0.00	9	23.83	23.80	-9	5,700	-0.16%
2020/06/01	1	23.85	0	0.00	23.95	1	5,810	0.02%
2020/05/29	7	24.13	0	0.00	23.60	7	5,939	0.12%
2020/05/28	2	24.28	1	23.85	23.85	1	6,106	0.02%
2020/05/27	0	0.00	2	24.00	23.90	-2	6,201	-0.03%
2020/05/26	7	23.86	6	23.95	23.90	1	6,571	0.02%
2020/05/25	0	0.00	24	23.73	23.45	-24	7,089	-0.34%
2020/05/22	17	24.31	17	24.28	24.05	0	7,214	0.00%
2020/05/21	17	24.31	7	24.17	24.30	10	7,427	0.13%
2020/05/20	0	0.00	2	23.85	23.55	-2	7,367	-0.03%
2020/05/19	0	0.00	1	23.25	23.60	-1	7,336	-0.01%
2020/05/18	5	22.85	1	23.00	23.10	4	7,175	0.06%
2020/05/15	0	0.00	2	22.15	22.20	-2	7,007	-0.03%
2020/05/14	1	21.80	1	21.90	21.50	0	6,955	0.00%
2020/05/13	2	22.32	3	22.10	21.90	-1	6,894	-0.01%
2020/05/12	0	0.00	17	22.02	22.40	-17	6,806	-0.25%
2020/05/06	2	20.95	10	21.10	20.90	-8	6,792	-0.12%
2020/05/05	1	20.90	10	20.92	20.95	-9	6,789	-0.13%
2020/05/04	1	20.85	0	0.00	20.80	1	6,791	0.01%
2020/04/30	0	0.00	3	21.17	21.20	-3	6,772	-0.04%
2020/04/29	1	21.05	3	21.12	21.05	-2	6,759	-0.03%
2020/04/28	0	0.00	1	21.00	21.00	-1	6,732	-0.01%
2020/04/27	1	20.75	15	20.75	20.70	-14	6,745	-0.21%
2020/04/24	1	20.40	0	0.00	20.40	1	6,752	0.01%
2020/04/23	0	0.00	7	20.29	20.60	-7	6,759	-0.10%
2020/04/22	1.5	20.22	0	0.00	20.30	1.5	6,754	0.02%
2020/04/21	5	20.80	0	0.00	20.35	5	6,773	0.07%
2020/04/20	1	21.05	1	21.30	21.00	0	6,744	0.00%
2020/04/16	2	21.25	9	21.26	21.15	-7	6,759	-0.10%
2020/04/15	2	21.03	1	21.45	21.45	1	6,723	0.01%
2020/04/13	6	20.71	0	0.00	20.60	6	6,647	0.09%
2020/04/10	0	20.95	0	0.00	20.75	0	6,633	0.00%
2020/04/09	5	21.09	3	21.03	21.10	2	6,605	0.03%
2020/04/08	10	20.90	0	0.00	20.85	10	6,563	0.15%
2020/04/07	1	20.35	0	0.00	20.30	1	6,514	0.02%
2020/04/06	0	21.00	1	20.45	20.40	-1	6,489	-0.02%
2020/03/31	0.5	20.65	0	0.00	20.55	0.5	6,481	0.01%
2020/03/30	0	0.00	2	20.41	20.50	-2	6,439	-0.03%
2020/03/27	0	20.40	2	20.55	20.10	-2	6,396	-0.03%
2020/03/25	1	20.35	10.1	19.98	20.35	-9.1	6,194	-0.15%
2020/03/24	1	19.35	2	19.35	19.45	-1	6,102	-0.02%
2020/03/23	2	18.80	0	0.00	19.05	2	6,000	0.03%
2020/03/20	21	18.22	0	0.00	18.35	21	5,913	0.36%
2020/03/19	17	17.73	4	17.75	17.55	13	5,777	0.23%
2020/03/18	6	20.05	47	19.88	19.45	-41	5,544	-0.74%
2020/03/17	5	20.50	4	20.59	20.35	1	5,438	0.02%
2020/03/16	1	21.50	11	21.32	21.00	-10	5,330	-0.19%
2020/03/13	52	21.05	47	20.45	21.30	5	5,237	0.10%
2020/03/12	54	22.26	2	22.03	22.50	52	4,960	1.05%
2020/03/11	1	22.95	20	23.14	23.00	-19	4,821	-0.39%
2020/03/10	6	22.73	11	22.40	22.70	-5	4,707	-0.11%
2020/03/09	11	22.33	5	22.25	22.10	6	4,538	0.13%
2020/03/06	8	23.49	18	23.13	23.20	-10	4,361	-0.23%
2020/03/05	23	23.50	3	23.55	23.50	20	4,286	0.47%
2020/03/04	5	24.33	22	24.24	23.75	-17	4,154	-0.41%
2020/03/03	1	24.35	11	24.31	24.20	-10	4,018	-0.25%
2020/03/02	5	23.36	2.1	23.44	23.35	2.9	3,790	0.08%
2020/02/27	17	24.21	53.5	24.19	23.65	-36.5	3,649	-1.00%
2020/02/26	31	23.96	33	24.07	23.65	-2	3,278	-0.06%
2020/02/25	9	22.82	12	23.03	22.60	-3	2,676	-0.11%
2020/02/24	13	22.63	39	22.77	23.00	-26	2,438	-1.07%
2020/02/21	7	21.60	2	21.55	21.65	5	2,096	0.24%
2020/02/20	0	0.00	6	21.03	21.00	-6	1,950	-0.31%
2020/02/18	1	20.50	0	0.00	20.50	1	1,884	0.05%
2020/02/17	1	20.65	0	0.00	20.50	1	1,955	0.05%
2020/02/12	1	20.00	0	0.00	20.15	1	1,886	0.05%
2020/02/11	2	20.05	7	20.09	20.05	-5	1,862	-0.27%
2020/02/10	4	20.43	5	20.29	20.25	-1	1,832	-0.05%
2020/02/07	21	20.56	27	20.58	20.80	-6	1,732	-0.35%
2020/02/06	0	0.00	2	20.00	20.00	-2	1,578	-0.13%
2020/02/04	1	19.65	1	19.65	19.65	0	1,548	0.00%
2020/02/03	4	19.43	6	19.51	19.55	-2	1,540	-0.13%
2020/01/31	2	19.65	1	19.80	19.70	1	1,511	0.07%
2020/01/30	7	19.65	12	19.71	19.55	-5	1,495	-0.33%
2020/01/20	3	20.42	5	20.43	20.45	-2	1,464	-0.14%
2020/01/17	10	20.25	1	20.15	20.20	9	1,426	0.63%
2020/01/16	0	0.00	2	20.13	20.20	-2	1,404	-0.14%
2020/01/14	0	0.00	5	19.77	19.75	-5	1,333	-0.38%
2020/01/13	1	19.75	0	0.00	19.75	1	1,343	0.07%
2020/01/10	5	19.75	3	19.65	19.75	2	1,356	0.15%
2020/01/08	0	0.00	1	19.20	19.20	-1	1,306	-0.08%
2020/01/03	0	0.00	3	19.40	19.40	-3	1,345	-0.22%
2020/01/02	0	0.00	20	19.35	19.45	-20	1,339	-1.49%
2019/12/31	0	19.20	0	0.00	19.30	0	1,305	0.00%
2019/12/27	0	0.00	1	19.05	19.10	-1	1,263	-0.08%
2019/12/23	0	0.00	2	18.85	19.00	-2	1,200	-0.17%
2019/12/20	0	0.00	1	18.90	18.85	-1	1,204	-0.08%
2019/12/18	2	18.90	2	18.95	18.95	0	1,200	0.00%
2019/12/17	1	18.75	0	0.00	18.85	1	1,191	0.08%
2019/12/04	0	18.75	0	0.00	18.75	0	1,168	0.00%
2019/12/02	0	0.00	1	18.80	18.70	-1	1,164	-0.09%
2019/11/26	5	19.00	0	0.00	18.90	5	1,111	0.45%
2019/11/25	3	19.30	0	0.00	19.20	3	1,088	0.28%
2019/11/21	0	0.00	20	18.88	18.85	-20	1,052	-1.90%
2019/11/18	20	18.85	0	0.00	18.80	20	1,052	1.90%
2019/11/15	0	0.00	12	19.10	18.85	-12	1,048	-1.14%
2019/11/14	2	18.75	12	18.59	18.80	-10	997	-1.00%
2019/11/12	0	0.00	1	18.25	18.25	-1	934	-0.11%
2019/11/11	1.7	18.20	0	0.00	18.20	1.7	940	0.18%
2019/11/07	0.2	18.25	10	18.30	18.25	-9.8	934	-1.04%
2019/11/05	1	18.30	3	18.30	18.35	-2	936	-0.21%
2019/11/04	0	0.00	14.2	18.24	18.25	-14.2	953	-1.49%
2019/11/01	0	18.15	0	0.00	18.10	0	968	0.00%
2019/10/30	0	0.00	0	18.20	18.20	0	1,007	0.00%
2019/10/29	0	0.00	2	18.20	18.10	-2	1,014	-0.20%
2019/10/28	12	18.20	0	0.00	18.15	12	1,018	1.18%
2019/10/21	2	17.85	0	0.00	17.95	2	1,057	0.19%
2019/10/18	5	18.02	0	0.00	17.80	5	1,040	0.48%
2019/10/17	0	0.00	10	18.45	18.45	-10	1,013	-0.99%
2019/10/16	0	0.00	3	18.40	18.35	-3	1,012	-0.30%
2019/10/14	3	18.20	20	18.23	18.30	-17	1,030	-1.65%
2019/10/08	0	0.00	10	18.15	18.05	-10	1,038	-0.96%
2019/10/07	1	17.95	0	0.00	17.90	1	1,060	0.09%
2019/10/03	0	0.00	3	17.80	18.00	-3	1,157	-0.26%
2019/09/27	5	17.85	0	0.00	17.85	5	1,212	0.41%
2019/09/25	1	18.05	0	0.00	18.05	1	1,266	0.08%
2019/09/24	2	18.15	3	18.20	18.10	-1	1,283	-0.08%
2019/09/17	1	18.30	0	0.00	18.15	1	1,377	0.07%
2019/09/16	0	0.00	1	18.35	18.35	-1	1,427	-0.07%
2019/09/11	3	18.20	1	18.20	18.10	2	1,508	0.13%
2019/09/09	13	18.14	0	0.00	18.30	13	1,527	0.85%
2019/09/06	0.2	17.90	0	0.00	17.85	0.2	1,503	0.01%
2019/09/05	1	17.85	0	0.00	17.85	1	1,510	0.07%
2019/09/03	0	0.00	1	17.75	17.70	-1	1,512	-0.07%
2019/09/02	1	17.70	0	0.00	17.75	1	1,528	0.07%
2019/08/30	1	17.55	0	0.00	17.55	1	1,526	0.07%
2019/08/29	1	17.35	1	17.35	17.40	0	1,525	0.00%
2019/08/27	3	17.55	0	0.00	17.40	3	1,527	0.20%
2019/08/22	0	0.00	3	17.75	17.80	-3	1,545	-0.19%
2019/08/20	3	17.75	0	0.00	17.65	3	1,556	0.19%
2019/08/16	1	17.75	0	0.00	17.65	1	1,551	0.06%
2019/08/15	0	0.00	76	17.74	17.80	-76	1,545	-4.92%
2019/08/14	0	0.00	24	18.10	18.00	-24	1,546	-1.55%
2019/08/13	0.1	18.20	0	0.00	18.15	0.1	1,554	0.00%
2019/08/06	0.1	18.10	33	17.50	18.05	-33	1,586	-2.08%
2019/08/05	2	18.28	0	0.00	18.10	2	1,574	0.13%
2019/08/02	1	18.55	2	18.60	18.45	-1	1,580	-0.06%
2019/07/31	1	18.85	21	18.85	18.80	-20	1,600	-1.25%
2019/07/29	2	18.90	1	18.90	18.95	1	1,635	0.06%
2019/07/26	3	19.05	0	0.00	19.00	3	1,630	0.18%
2019/07/25	1	19.05	0	0.00	19.00	1	1,627	0.06%
2019/07/23	0	0.00	4	19.10	19.00	-4	1,645	-0.24%
2019/07/22	10	19.15	0.3	19.10	19.10	9.7	1,642	0.59%
2019/07/19	4	19.05	0	0.00	19.10	4	1,642	0.24%
2019/07/17	6	19.10	0	0.00	19.15	6	1,685	0.36%
2019/07/16	5	19.20	0	0.00	19.15	5	1,683	0.30%
2019/07/15	9	19.25	0	0.00	19.20	9	1,662	0.54%
2019/07/12	1	19.60	5	19.70	19.70	-4	1,678	-0.24%
2019/07/11	20	19.60	11	19.67	19.65	9	1,703	0.53%
2019/07/10	0	0.00	10.4	20.50	20.60	-10.4	1,691	-0.61%
2019/07/09	27	20.42	0	0.00	20.50	27	1,665	1.62%
2019/07/05	0	0.00	0.1	20.60	20.60	-0.1	1,707	0.00%
2019/07/04	0	20.55	0.6	20.55	20.50	-0.6	1,857	-0.03%
2019/07/03	1	20.35	2	20.50	20.40	-1	1,897	-0.05%
2019/07/02	2	20.35	2	20.55	20.45	0	1,956	0.00%
2019/07/01	23	20.20	1	20.25	20.25	22	1,951	1.13%
2019/06/26	44.5	20.40	50	20.44	20.35	-5.5	1,979	-0.28%
2019/06/25	0	0.00	5	20.65	20.75	-5	1,973	-0.25%
2019/06/24	30	20.79	1	20.85	20.75	29	1,970	1.47%
2019/06/21	24	20.52	4	20.66	20.75	20	1,965	1.02%
2019/06/20	8	20.48	4	20.35	20.50	4	1,945	0.21%
2019/06/19	4	20.11	0	0.00	20.20	4	1,950	0.21%
2019/06/18	6	19.93	0	0.00	19.90	6	1,940	0.31%
2019/06/17	3	19.85	0	0.00	19.90	3	1,948	0.15%
2019/06/14	2	19.60	0	0.00	19.65	2	1,941	0.10%
2019/06/13	2	19.40	0	0.00	19.45	2	1,941	0.10%
2019/06/12	4	19.50	0	0.00	19.45	4	1,955	0.20%
2019/06/11	2.2	19.55	0	0.00	19.55	2.2	1,970	0.11%
2019/06/10	10	19.55	0	0.00	19.55	10	1,983	0.50%
2019/06/03	12	19.43	0	0.00	19.35	12	2,016	0.60%
2019/05/31	10	19.35	0	0.00	19.40	10	2,038	0.49%
2019/05/30	0	0.00	1.2	19.40	19.40	-1.2	2,044	-0.06%
2019/05/28	0	0.00	2	19.45	19.30	-2	2,030	-0.10%
2019/05/24	1	19.25	0	0.00	19.35	1	2,043	0.05%
2019/05/23	1	19.30	0	0.00	19.25	1	2,056	0.05%
2019/05/22	4	19.40	0	0.00	19.40	4	2,078	0.19%
2019/05/21	1	19.20	1	19.35	19.30	0	2,100	0.00%
2019/05/20	5	19.40	0	0.00	19.35	5	2,120	0.24%
2019/05/17	6	19.25	0	0.00	19.25	6	2,159	0.28%
2019/05/15	6	19.39	0	0.00	19.25	6	2,257	0.27%
2019/05/14	3	19.25	0	0.00	19.30	3	2,268	0.13%
2019/05/13	5	19.25	0	0.00	19.20	5	2,303	0.22%
2019/05/10	1	19.70	1	19.35	19.35	0	2,323	0.00%
2019/05/09	1	19.50	0	0.00	19.50	1	2,332	0.04%
2019/05/08	1	19.80	0	0.00	19.80	1	2,303	0.04%
2019/05/07	2	19.70	0	0.00	19.70	2	2,301	0.09%
2019/05/06	10	19.60	2	19.80	19.70	8	2,294	0.35%
2019/05/03	1	19.90	0	0.00	19.95	1	2,269	0.04%
2019/04/30	1	19.75	0	0.00	19.75	1	2,259	0.04%
2019/04/29	3	19.85	0	0.00	19.80	3	2,247	0.13%
2019/04/25	0	0.00	2	20.10	20.10	-2	2,251	-0.09%
2019/04/24	1	19.95	7	20.00	19.90	-6	2,248	-0.27%
2019/04/23	15	19.77	10	19.80	19.80	5	2,221	0.23%
2019/04/22	4	19.95	6	20.00	19.95	-2	2,212	-0.09%
2019/04/19	40	19.91	0	0.00	19.90	40	2,210	1.81%
2019/04/18	12.5	20.06	0	0.00	19.85	12.5	2,209	0.57%
2019/04/17	7	20.29	2	20.35	20.40	5	2,166	0.23%
2019/04/16	1	20.50	0	0.00	20.45	1	2,147	0.05%
2019/04/15	5	20.60	0	0.00	20.60	5	2,141	0.23%
2019/04/12	11	20.78	1	20.55	20.55	10	2,121	0.47%
2019/04/11	4	21.11	15	21.13	21.00	-11	2,074	-0.53%
2019/04/10	3.5	21.15	1	21.25	21.35	2.5	2,041	0.12%
2019/04/09	1	21.30	1	21.20	20.80	0	1,892	0.00%
2019/04/08	10	21.10	0	0.00	21.20	10	1,847	0.54%
2019/04/02	0	0.00	2	20.53	20.55	-2	1,760	-0.11%
2019/04/01	0	0.00	44	20.57	20.50	-44	1,755	-2.51%
2019/03/29	1	20.40	9	20.40	20.50	-8	1,744	-0.46%
2019/03/28	23	20.26	0	0.00	20.20	23	1,771	1.30%
2019/03/27	0	20.60	0.9	20.60	20.50	-0.9	1,782	-0.05%
2019/03/26	0	0.00	2	20.70	20.55	-2	1,776	-0.11%
2019/03/25	1	20.60	0	0.00	20.55	1	1,788	0.06%
2019/03/22	5	20.85	31	20.75	20.90	-26	1,782	-1.46%
2019/03/20	0	0.00	10.2	20.35	20.40	-10.2	1,708	-0.60%
2019/03/19	10	20.30	0	0.00	20.30	10	1,701	0.59%
2019/03/18	20	20.30	3	20.30	20.30	17	1,697	1.00%
2019/03/15	12	20.10	12.1	20.25	20.25	-0.1	1,702	-0.01%
2019/03/14	11	20.13	0	0.00	20.10	11	1,701	0.65%
2019/03/12	1	20.45	0	0.00	20.25	1	1,722	0.06%
2019/03/11	10	20.00	20	20.20	20.30	-10	1,735	-0.58%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/07	0	20.20	0	0.00	20.20	0	1,804	0.00%
2019/03/05	0	20.15	0	0.00	20.20	0	1,801	0.00%
2019/03/04	2	20.20	0	0.00	20.25	2	1,799	0.11%
2019/02/26	0	0.00	2	20.30	20.30	-2	1,846	-0.11%
2019/02/25	9	20.33	55	20.40	20.35	-46	1,851	-2.48%
2019/02/22	21	20.24	0	0.00	20.20	21	1,858	1.13%
2019/02/20	1	20.35	2	20.25	20.25	-1	1,883	-0.05%
2019/02/19	1	20.40	0	0.00	20.45	1	1,881	0.05%
2019/02/18	10	20.40	1	20.40	20.40	9	1,883	0.48%
2019/02/15	0	0.00	2	20.08	20.15	-2	1,862	-0.11%
2019/02/14	4	19.75	8	19.69	19.70	-4	1,821	-0.22%
2019/02/13	2	19.45	0	0.00	19.45	2	1,814	0.11%
2019/02/12	5	19.38	0	0.00	19.45	5	1,834	0.27%
2019/02/11	0	0.00	1	19.50	19.30	-1	1,832	-0.05%
2019/01/28	0	0.00	1	19.30	19.30	-1	1,939	-0.05%
2019/01/18	1	18.95	3	18.85	18.95	-2	2,373	-0.08%
2019/01/17	3	19.10	0	0.00	18.95	3	2,478	0.12%
2019/01/16	0	0.00	1	18.85	18.85	-1	2,513	-0.04%
2019/01/11	0	0.00	3	18.75	18.85	-3	2,607	-0.12%
2019/01/10	5	18.78	0	0.00	18.80	5	2,672	0.19%
2019/01/08	1	18.75	0	0.00	18.65	1	2,759	0.04%
2019/01/03	0	0.00	4	18.88	18.85	-4	3,042	-0.13%
2019/01/02	2	18.75	0	0.00	18.80	2	3,068	0.07%
2018/12/26	8	18.91	3	18.80	18.60	5	3,334	0.15%
2018/12/24	0	0.00	1	19.10	19.20	-1	3,420	-0.03%
2018/12/21	17	18.91	0	0.00	18.85	17	3,644	0.47%
2018/12/20	2	19.33	0	0.00	19.35	2	3,723	0.05%
2018/12/19	5	19.80	0	0.00	19.65	5	3,831	0.13%
2018/12/18	10	19.65	0	0.00	19.65	10	3,907	0.26%
2018/12/11	30	20.15	0	0.00	20.35	30	4,474	0.67%
2018/12/07	1	20.70	0	0.00	20.60	1	4,930	0.02%
2018/12/05	0	0.00	53	21.00	21.00	-53	5,355	-0.99%
2018/11/30	5	21.05	0	0.00	21.75	5	5,919	0.08%
2018/11/28	0	0.00	1	21.15	21.25	-1	5,963	-0.02%
2018/11/27	0	0.00	11	21.35	21.25	-11	6,035	-0.18%
2018/11/26	21	21.30	1	21.35	21.35	20	6,105	0.33%
2018/11/22	1	21.00	0	0.00	20.90	1	6,316	0.02%
2018/11/21	10	20.85	0	0.00	21.00	10	6,442	0.16%
2018/11/15	1	21.25	0	0.00	21.20	1	7,571	0.01%
2018/11/14	0	0.00	1	21.50	21.35	-1	7,741	-0.01%
2018/11/09	2	21.50	1	21.25	21.20	1	8,196	0.01%
2018/11/08	34	21.32	1	21.20	21.35	33	8,340	0.40%
2018/11/06	0	0.00	3	20.10	20.40	-3	8,371	-0.04%
2018/11/05	0	0.00	8	20.19	20.00	-8	8,482	-0.09%
2018/11/01	3	19.75	11	19.98	20.25	-8	8,436	-0.09%
2018/10/31	12	19.45	1	19.55	19.75	11	8,368	0.13%
2018/10/30	10	19.55	5	19.10	19.75	5	8,273	0.06%
2018/10/29	2	19.88	3	19.95	20.15	-1	8,177	-0.01%
2018/10/26	3	19.47	4	19.63	20.10	-1	8,136	-0.01%
2018/10/25	31	19.47	6	19.88	20.05	25	8,059	0.31%
2018/10/24	10	20.30	1	20.45	20.45	9	7,970	0.11%
2018/10/19	1	20.15	11	20.58	20.60	-10	7,942	-0.13%
2018/10/18	12	20.56	2	20.63	20.55	10	7,876	0.13%
2018/10/17	2	21.45	2	21.33	21.00	0	7,802	0.00%
2018/10/16	2	21.85	1	21.90	21.65	1	7,726	0.01%
2018/10/15	3	21.92	1	21.70	22.00	2	7,678	0.03%
2018/10/12	6	20.20	10.5	21.32	21.60	-4.5	7,583	-0.06%
2018/10/11	12	21.06	0	0.00	21.05	12	7,437	0.16%
2018/10/09	2	23.15	6	23.25	23.35	-4	7,356	-0.05%
2018/10/08	1	23.25	24	23.42	23.00	-23	7,322	-0.31%
2018/10/05	13	22.82	8	23.09	23.00	5	7,242	0.07%
2018/10/04	1	23.35	17	23.54	24.10	-16	7,126	-0.22%
2018/10/03	1	24.10	1	23.95	23.75	0	7,062	0.00%
2018/10/02	10	24.15	0	0.00	23.95	10	7,033	0.14%
2018/09/28	1	24.85	8	25.11	24.60	-7	6,963	-0.10%
2018/09/27	7	24.93	10	25.20	25.30	-3	6,795	-0.04%
2018/09/26	1	24.20	27	24.40	24.80	-26	6,650	-0.39%
2018/09/21	0	0.00	6	24.33	24.05	-6	6,454	-0.09%
2018/09/20	3	24.15	31	24.26	23.80	-28	6,333	-0.44%
2018/09/19	5	24.80	6	24.60	24.65	-1	6,195	-0.02%
2018/09/18	0	0.00	11.4	24.57	24.65	-11.4	6,141	-0.19%
2018/09/17	12	24.77	3	24.55	24.60	9	6,009	0.15%
2018/09/14	15	24.67	13.4	24.80	25.00	1.6	5,859	0.03%
2018/09/13	3	23.55	0.7	23.65	23.75	2.3	5,568	0.04%
2018/09/12	1	23.35	17	23.24	23.30	-16	5,400	-0.30%
2018/09/11	1	22.30	11.3	22.63	22.75	-10.3	5,158	-0.20%
2018/09/10	0	0.00	3	22.30	22.40	-3	5,014	-0.06%
2018/09/07	12	22.63	20	21.95	21.80	-8	4,829	-0.17%
2018/09/04	0	0.00	3	21.25	21.35	-3	4,411	-0.07%
2018/09/03	2	21.53	2	21.20	21.15	0	4,391	0.00%
2018/08/31	1	21.25	31	21.25	21.45	-30	4,320	-0.69%
2018/08/30	1	21.80	1	21.80	21.45	0	4,271	0.00%
2018/08/29	2	21.93	10	21.90	21.95	-8	4,235	-0.19%
2018/08/28	0	0.00	32	21.35	21.35	-32	4,138	-0.77%
2018/08/27	0	0.00	12	21.93	21.50	-12	4,155	-0.29%
2018/08/24	0	0.00	15	21.81	21.75	-15	4,019	-0.37%
2018/08/23	24	21.32	59.2	21.43	21.65	-35.2	3,728	-0.95%
2018/08/22	2.2	20.64	67.3	20.01	20.65	-65.1	3,364	-1.93%
2018/08/21	1	19.35	2.7	19.51	19.80	-1.7	3,080	-0.05%
2018/08/20	2	19.08	2	19.08	19.10	0	2,905	0.00%
2018/08/17	15	19.08	3	19.17	19.05	12	2,850	0.42%
2018/08/16	7	18.79	24	19.16	18.80	-17	2,680	-0.63%
2018/08/15	21	18.54	18	18.51	18.55	3	2,430	0.12%
2018/08/14	0.3	18.00	1	18.10	18.10	-0.7	2,268	-0.03%
2018/08/13	0	0.00	1	17.90	18.00	-1	2,271	-0.04%
2018/08/10	2	17.90	11.9	17.85	17.85	-9.9	2,203	-0.45%
2018/08/08	0	0.00	4	17.36	17.35	-4	2,194	-0.18%
2018/08/06	0	0.00	1	17.35	17.20	-1	2,273	-0.04%
2018/07/30	0	0.00	4	17.29	17.10	-4	2,655	-0.15%
2018/07/25	0	0.00	1	16.75	16.75	-1	2,737	-0.04%
2018/07/23	0	16.60	0	0.00	16.70	0	2,816	0.00%
2018/07/19	0	16.75	0	0.00	16.75	0	2,832	0.00%
2018/07/16	1	16.65	0	0.00	16.75	1	2,854	0.04%
2018/07/13	0	0.00	2	16.80	16.80	-2	2,854	-0.07%
2018/07/11	1	17.05	1	17.10	17.10	0	2,856	0.00%
2018/07/10	0	0.00	3	17.23	17.15	-3	2,842	-0.11%
2018/07/09	2	17.15	1	17.25	17.20	1	2,828	0.04%
2018/07/06	2	16.80	2	16.75	16.95	0	2,870	0.00%
2018/07/05	2	17.00	0	0.00	16.90	2	2,907	0.07%
2018/07/02	0	0.00	1	17.10	17.20	-1	2,982	-0.03%
2018/06/27	0	0.00	2	16.98	17.05	-2	2,979	-0.07%
2018/06/25	0	0.00	1	16.95	16.80	-1	2,951	-0.03%
2018/06/22	3	16.92	0	0.00	16.85	3	2,957	0.10%
2018/06/21	3	17.10	0	0.00	17.10	3	2,950	0.10%
2018/06/20	2	17.05	0	0.00	17.05	2	2,965	0.07%
2018/06/19	5	17.29	0	0.00	17.15	5	2,958	0.17%
2018/06/15	0	0.00	1	17.55	17.50	-1	2,911	-0.03%
2018/06/14	2	17.40	2	17.35	17.35	0	2,904	0.00%
2018/06/13	1	17.85	0	0.00	17.85	1	2,853	0.04%
2018/06/12	0	17.90	0	0.00	17.95	0	2,846	0.00%
2018/06/11	1	18.05	7	18.05	18.00	-6	2,838	-0.21%
2018/06/08	0	0.00	1	17.95	17.90	-1	2,802	-0.04%
2018/06/06	14	17.99	0	0.00	18.05	14	2,823	0.50%
2018/06/05	3	18.32	1	18.35	18.15	2	2,803	0.07%
2018/06/04	3	18.10	22	18.30	18.50	-19	2,726	-0.70%
2018/06/01	0	0.00	10	17.96	17.95	-10	2,590	-0.39%
2018/05/31	0	0.00	4	17.75	17.85	-4	2,572	-0.16%
2018/05/30	6	17.57	2	17.65	17.65	4	2,589	0.15%
2018/05/29	0	0.00	3	17.87	17.80	-3	2,582	-0.12%
2018/05/28	0	0.00	2	17.65	17.70	-2	2,638	-0.08%
2018/05/25	2	17.45	2	17.60	17.60	0	2,740	0.00%
2018/05/23	0	0.00	1	17.65	17.50	-1	3,119	-0.03%
2018/05/22	4	17.63	2	17.65	17.60	2	3,090	0.06%
2018/05/21	7	17.85	4	18.05	17.65	3	3,079	0.10%
2018/05/18	4	18.13	5	17.90	18.00	-1	3,034	-0.03%
2018/05/17	6	17.93	26	17.96	18.00	-20	3,002	-0.67%
2018/05/16	0	0.00	1	17.70	17.70	-1	2,879	-0.03%
2018/05/15	0.3	17.55	3	17.62	17.55	-2.7	2,874	-0.09%
2018/05/11	0	0.00	6	17.83	17.65	-6	2,876	-0.21%
2018/05/10	0	0.00	4	17.45	17.45	-4	2,713	-0.15%
2018/05/09	1	17.30	13	17.47	17.30	-12	2,671	-0.45%
2018/05/08	4	17.35	8	17.31	17.40	-4	2,661	-0.15%
2018/05/07	0	0.00	1	17.25	17.15	-1	2,574	-0.04%
2018/05/04	2	17.15	0	0.00	17.10	2	2,552	0.08%
2018/05/03	4	17.10	6	17.07	17.15	-2	2,539	-0.08%
2018/05/02	0	0.00	3	17.10	17.10	-3	2,516	-0.12%
2018/04/30	0	0.00	1	16.80	16.85	-1	2,460	-0.04%
2018/04/27	1	16.70	13	16.60	16.65	-12	2,456	-0.49%
2018/04/26	0	0.00	20	16.33	16.25	-20	2,489	-0.80%
2018/04/25	2	16.30	0	0.00	16.30	2	2,537	0.08%
2018/04/23	0	0.00	8	16.56	16.50	-8	3,017	-0.27%
2018/04/17	7	16.44	4	16.53	16.40	3	3,101	0.10%
2018/04/12	6	16.80	7	16.91	16.85	-1	3,198	-0.03%
2018/04/11	6	16.50	2	16.55	16.65	4	3,158	0.13%
2018/04/10	0	0.00	3	16.68	16.70	-3	3,115	-0.10%
2018/04/09	2	16.20	0	0.00	16.30	2	3,063	0.07%
2018/04/03	0	16.30	0	0.00	16.30	0	3,068	0.00%
2018/04/02	0.3	16.40	0	0.00	16.30	0.3	3,095	0.01%
2018/03/31	8	16.25	0	0.00	16.20	8	3,122	0.26%
2018/03/29	0	16.30	7.7	16.25	16.25	-7.7	3,231	-0.24%
2018/03/28	2	16.15	0	0.00	16.15	2	3,235	0.06%
2018/03/23	2	16.10	3	16.12	16.10	-1	3,309	-0.03%
2018/03/22	2	16.40	1	16.40	16.35	1	3,297	0.03%
2018/03/15	4	16.85	0	0.00	16.90	4	3,371	0.12%
2018/03/13	4	16.85	4	17.05	16.95	0	3,410	0.00%
2018/03/12	0	0.00	10	17.12	16.95	-10	3,411	-0.29%
2018/03/07	1	16.80	1	16.80	16.70	0	3,615	0.00%
2018/03/06	3	16.77	0	0.00	16.60	3	3,631	0.08%
2018/03/05	7	17.04	0.4	17.10	16.80	6.6	3,624	0.18%
2018/03/02	2	17.15	1	17.15	17.15	1	3,587	0.03%
2018/03/01	0	0.00	9	17.16	17.10	-9	3,570	-0.25%
2018/02/27	15	16.94	23	16.96	16.90	-8	3,498	-0.23%
2018/02/26	29	17.54	43	17.49	17.30	-14	3,399	-0.41%
2018/02/23	2	16.20	4	16.30	16.30	-2	3,079	-0.06%
2018/02/22	1	15.60	0	0.00	15.60	1	3,074	0.03%
2018/02/21	0	0.00	1	15.50	15.60	-1	3,129	-0.03%
2018/02/12	1	15.40	0	0.00	15.25	1	3,154	0.03%
2018/02/09	1	15.10	1	15.15	15.30	0	3,152	0.00%
2018/02/08	1	15.50	8	15.45	15.55	-7	3,174	-0.22%
2018/02/07	5	15.63	1	15.55	15.50	4	3,195	0.13%
2018/02/06	7	15.21	0	0.00	15.40	7	3,239	0.22%
2018/02/05	0	0.00	2	16.25	16.20	-2	3,191	-0.06%
2018/02/02	0	0.00	4	16.33	16.15	-4	3,192	-0.13%
2018/01/31	4	15.88	0	0.00	15.90	4	3,223	0.12%
2018/01/26	5	16.35	0	0.00	16.35	5	3,316	0.15%
2018/01/25	10	16.40	0	0.00	16.35	10	3,338	0.30%
2018/01/24	1	16.30	0	0.00	16.40	1	3,334	0.03%
2018/01/23	4.7	16.36	0	0.00	16.35	4.7	3,337	0.14%
2018/01/22	11	16.43	0	0.00	16.40	11	3,323	0.33%
2018/01/19	14	16.66	0	0.00	16.60	14	3,287	0.43%
2018/01/18	31	16.96	2	16.80	16.80	29	3,254	0.89%
2018/01/17	57.3	17.44	39	17.55	17.20	18.3	3,139	0.58%
2018/01/11	1	16.35	1	16.20	16.40	0	2,973	0.00%
2018/01/10	1	16.35	0	0.00	16.30	1	3,009	0.03%
2018/01/09	1	16.80	6	16.75	16.55	-5	3,045	-0.16%
2018/01/08	10	16.60	2	16.45	16.35	8	3,060	0.26%
2018/01/05	1	16.50	0	0.00	16.60	1	3,075	0.03%
2018/01/04	1	16.40	0	0.00	16.40	1	3,089	0.03%
2018/01/03	0	0.00	1	16.50	16.40	-1	3,127	-0.03%