佳世達 (2352)-元大-古亭券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
39.10
漲跌
▼0.15
漲幅
-0.38%
成交量
17,605張
產業
上市電腦週邊類股
1108人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

佳世達 (2352)籌碼相關－元大-古亭券商分點個股進出

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-古亭券商分點個股進出
元大-古亭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
2024/05/15	2	39.88	0	0.00	39.25	2	12,262	0.02%
2024/05/14	0	0.00	6	39.90	39.90	-6	12,357	-0.05%
2024/05/13	0.2	40.20	0	0.00	40.20	0.2	12,378	0.00%
2024/05/10	5	39.78	3.4	40.59	40.40	1.6	12,507	0.01%
2024/05/09	5	40.07	0	0.00	40.00	5	12,404	0.04%
2024/05/08	5.1	39.60	8	39.70	39.60	-2.9	12,444	-0.02%
2024/05/07	4	39.84	2	40.10	40.40	2	12,360	0.02%
2024/05/06	18	40.41	1	40.40	40.30	17	12,394	0.14%
2024/05/03	5	42.30	10	42.00	41.25	-5	12,220	-0.04%
2024/05/02	4	41.20	1	41.20	41.40	3	12,107	0.02%
2024/04/30	0	0.00	4	41.95	41.40	-4	12,062	-0.03%
2024/04/29	1	41.74	2	41.80	41.90	-1	12,098	-0.01%
2024/04/24	2	41.63	1	41.95	41.80	1	12,374	0.01%
2024/04/23	12	41.71	2	41.75	41.55	10	12,446	0.08%
2024/04/22	0.5	41.40	3	41.18	41.10	-2.5	12,461	-0.02%
2024/04/19	26	40.48	2	41.05	40.50	24	12,394	0.19%
2024/04/18	14	41.02	2	40.75	41.05	12	12,211	0.10%
2024/04/17	0	0.00	21	40.99	41.20	-21	12,172	-0.17%
2024/04/16	35.1	41.41	3	40.85	40.70	32.1	12,247	0.26%
2024/04/15	11	41.91	11	42.15	42.10	0	12,390	0.00%
2024/04/12	22.1	42.61	1	42.85	42.40	21.1	12,451	0.17%
2024/04/11	12	42.90	0	0.00	43.05	12	12,671	0.09%
2024/04/09	12	43.08	0	0.00	43.05	12	13,384	0.09%
2024/04/08	0	0.00	2.5	43.14	43.40	-2.5	13,817	-0.02%
2024/04/02	1	43.15	2	43.15	43.10	-1	14,836	-0.01%
2024/04/01	7.5	43.73	0	0.00	43.55	7.5	14,853	0.05%
2024/03/29	0	0.00	1	44.30	44.65	-1	14,720	-0.01%
2024/03/28	7	44.76	7	44.67	44.85	0	14,275	0.00%
2024/03/27	2	43.93	2	44.00	44.75	0	14,148	0.00%
2024/03/26	5.8	44.54	12	44.10	44.05	-6.2	14,105	-0.04%
2024/03/25	8	44.68	7	44.45	44.45	1	14,035	0.01%
2024/03/22	1	44.05	5	44.45	44.45	-4	13,992	-0.03%
2024/03/21	2	43.50	1.1	43.75	44.05	0.9	13,803	0.01%
2024/03/20	5	44.08	5	44.90	43.25	0	13,642	0.00%
2024/03/19	6	43.55	8	43.46	43.70	-2	13,258	-0.02%
2024/03/18	8	42.17	7	42.56	42.55	1	12,854	0.01%
2024/03/15	7.5	42.83	1	43.25	42.55	6.5	12,639	0.05%
2024/03/14	3	43.60	0	0.00	43.70	3	12,350	0.02%
2024/03/13	2.1	44.07	10	43.90	43.80	-7.9	12,226	-0.06%
2024/03/12	1.1	43.85	0	0.00	44.40	1.1	12,024	0.01%
2024/03/11	1	43.35	1	43.45	43.25	0	11,753	0.00%
2024/03/08	81.4	43.98	16	44.03	43.70	65.4	11,681	0.56%
2024/03/07	81	44.47	5.5	44.68	44.55	75.5	11,620	0.65%
2024/03/06	26.4	45.36	26	45.33	45.05	0.4	11,570	0.00%
2024/03/05	0	0.00	3	47.25	47.25	-3	11,275	-0.03%
2024/03/04	0.1	47.00	0	0.00	46.80	0.1	11,300	0.00%
2024/03/01	0	0.00	1	46.35	46.95	-1	11,321	-0.01%
2024/02/29	0	0.00	1	46.25	46.15	-1	11,530	-0.01%
2024/02/27	4	46.24	6	46.72	46.10	-2	11,532	-0.02%
2024/02/26	0	0.00	2	46.55	46.60	-2	11,548	-0.02%
2024/02/23	103.2	46.80	1	46.45	46.40	102.2	11,657	0.88%	大買/鉅額交易
2024/02/22	1	47.70	0	0.00	47.20	1	11,735	0.01%
2024/02/21	3.1	47.17	0	0.00	46.90	3.1	11,766	0.03%
2024/02/20	0.1	47.90	3	47.75	47.80	-2.9	11,702	-0.02%
2024/02/19	6.1	48.01	0	0.00	47.95	6.1	11,813	0.05%
2024/02/16	5	48.70	8	48.93	48.15	-3	11,825	-0.03%
2024/02/15	1	46.72	6	46.88	47.60	-5	11,530	-0.04%
2024/02/05	0	0.00	1	47.35	47.50	-1	11,449	-0.01%
2024/02/02	1	47.30	3	47.60	47.50	-2	11,582	-0.02%
2024/02/01	1	46.85	0	0.00	47.05	1	11,613	0.01%
2024/01/31	5	47.13	6.2	47.03	46.50	-1.2	11,687	-0.01%
2024/01/30	5.5	46.82	1	47.00	46.80	4.5	11,657	0.04%
2024/01/29	2.1	47.32	5.4	46.63	47.00	-3.3	11,656	-0.03%
2024/01/25	0	0.00	2	46.55	45.90	-2	11,523	-0.02%
2024/01/24	0	46.55	4	46.55	46.15	-4	11,577	-0.03%
2024/01/23	2.2	46.68	10	46.80	46.80	-7.8	11,619	-0.07%
2024/01/22	0	0.00	2	46.83	47.05	-2	11,573	-0.02%
2024/01/19	1	45.05	3	45.15	45.45	-2	11,377	-0.02%
2024/01/18	0	0.00	13	44.52	44.40	-13	11,380	-0.11%
2024/01/17	4	44.66	0	0.00	44.20	4	11,388	0.03%
2024/01/16	3	45.35	0	0.00	45.25	3	11,366	0.03%
2024/01/15	0.1	46.13	0.1	46.10	45.90	0	11,460	0.00%
2024/01/11	0	0.00	2	45.80	45.95	-2	11,889	-0.02%
2024/01/10	6.2	45.56	1	46.05	45.55	5.2	12,077	0.04%
2024/01/09	2	46.50	2	48.15	46.65	0	12,025	0.00%
2024/01/08	1.1	47.02	5	47.35	47.20	-3.9	11,828	-0.03%
2024/01/05	16	47.50	3.1	47.58	47.30	12.9	11,647	0.11%
2024/01/04	3.1	47.42	13.2	46.65	46.95	-10.1	11,432	-0.09%
2024/01/03	8.1	45.41	1	45.75	45.25	7.1	11,202	0.06%
2024/01/02	26	46.99	23.1	47.16	46.80	2.9	10,870	0.03%
2023/12/29	10	46.93	82.2	47.47	48.00	-72.2	10,395	-0.69%
2023/12/28	2.1	44.79	0	0.00	44.45	2.1	9,444	0.02%
2023/12/27	1	45.70	5	45.38	45.60	-4	9,333	-0.04%
2023/12/26	1.1	44.90	0	0.00	45.10	1.1	9,236	0.01%
2023/12/25	2	44.75	1	44.85	44.85	1	9,206	0.01%
2023/12/22	0	0.00	6	44.28	44.70	-6	9,193	-0.07%
2023/12/21	0	0.00	16	44.40	44.30	-16	9,129	-0.18%
2023/12/20	0	0.00	2	43.30	43.95	-2	9,035	-0.02%
2023/12/19	569.3	42.87	0.3	43.00	42.95	569.1	8,887	6.40%	大買/鉅額交易
2023/12/18	0.1	43.80	0	0.00	43.80	0.1	8,709	0.00%
2023/12/15	0.2	44.49	0	0.00	44.20	0.2	8,673	0.00%
2023/12/14	2	44.60	5	44.45	44.50	-3	8,620	-0.03%
2023/12/11	0	0.00	3	44.15	44.00	-3	8,714	-0.03%
2023/12/08	1	43.95	0	0.00	43.90	1	8,994	0.01%
2023/12/06	4	43.74	4	43.99	44.05	0	9,534	0.00%
2023/12/05	2.1	43.85	3	43.65	43.85	-0.9	9,553	-0.01%
2023/12/04	11	44.50	4	44.38	44.35	7	9,565	0.07%
2023/12/01	0	0.00	1	44.60	44.65	-1	9,562	-0.01%
2023/11/30	6	43.58	0	0.00	43.75	6	9,452	0.06%
2023/11/29	0	0.00	3	43.80	43.70	-3	9,497	-0.03%
2023/11/28	2	43.45	0	0.00	43.40	2	9,533	0.02%
2023/11/27	0.2	43.50	3	43.70	43.55	-2.8	9,531	-0.03%
2023/11/24	7	42.91	1	43.00	42.80	6	9,350	0.06%
2023/11/23	2	43.00	2	43.10	43.05	0	9,372	0.00%
2023/11/22	11.1	42.82	1	43.20	42.70	10.1	9,457	0.11%
2023/11/21	6	43.53	2	44.00	43.35	4	9,398	0.04%
2023/11/20	6	43.20	1	43.45	43.85	5	9,419	0.05%
2023/11/17	1.1	43.75	0	0.00	43.70	1.1	9,351	0.01%
2023/11/16	0.1	44.69	0	0.00	43.90	0.1	9,369	0.00%
2023/11/15	0	0.00	7	45.25	45.25	-7	9,248	-0.08%
2023/11/14	0	0.00	1	44.50	44.60	-1	9,286	-0.01%
2023/11/13	5	44.45	0	0.00	44.20	5	9,378	0.05%
2023/11/10	4.2	45.14	1	45.05	45.05	3.2	9,439	0.03%
2023/11/09	0	0.00	10	46.36	46.55	-10	9,392	-0.11%
2023/11/08	1	45.20	12	45.48	45.80	-11	9,369	-0.12%
2023/11/07	1	45.35	0.5	45.20	45.30	0.5	9,362	0.01%
2023/11/06	0	44.05	0	0.00	44.65	0	9,541	0.00%
2023/11/03	0	43.93	1	43.85	43.85	-1	9,720	-0.01%
2023/11/02	2	43.65	3	43.60	43.50	-1	10,171	-0.01%
2023/11/01	1	42.85	1	43.20	43.60	0	10,662	0.00%
2023/10/31	1.3	42.69	0	0.00	42.35	1.3	11,148	0.01%
2023/10/30	0	0.00	3	43.10	43.35	-3	11,608	-0.03%
2023/10/27	0	43.70	0	0.00	43.05	0	12,015	0.00%
2023/10/26	1	43.65	2	43.65	43.55	-1	12,293	-0.01%
2023/10/25	1.3	44.06	4	44.08	43.85	-2.7	12,463	-0.02%
2023/10/24	4.4	43.51	1	43.60	43.55	3.4	12,541	0.03%
2023/10/23	0	0.00	6	44.93	44.25	-6	12,740	-0.05%
2023/10/20	7.1	44.48	3	44.35	44.95	4.1	12,896	0.03%
2023/10/19	0	43.20	4	43.27	43.40	-4	12,974	-0.03%
2023/10/18	9	42.57	5	41.85	41.55	4	13,284	0.03%
2023/10/17	2	44.25	1	44.00	43.90	1	13,775	0.01%
2023/10/16	0	0.00	3	45.23	45.25	-3	14,401	-0.02%
2023/10/13	0	0.00	1	44.85	44.75	-1	15,653	-0.01%
2023/10/12	3	44.43	0	0.00	44.40	3	16,153	0.02%
2023/10/11	1	45.50	15	45.48	45.60	-14	16,641	-0.08%
2023/10/06	0	44.45	1	44.55	44.50	-1	17,121	-0.01%
2023/10/04	5	44.01	1	44.10	44.15	4	17,417	0.02%
2023/10/02	0	45.00	4	45.38	45.45	-4	17,494	-0.02%
2023/09/26	2	44.23	2	44.18	43.85	0	17,618	0.00%
2023/09/25	1	44.75	0	0.00	44.85	1	17,695	0.01%
2023/09/22	1	44.20	0	0.00	44.95	1	17,751	0.01%
2023/09/21	5	44.35	0	0.00	44.25	5	17,808	0.03%
2023/09/20	6	44.89	0	0.00	44.40	6	17,856	0.03%
2023/09/19	7	45.76	1	46.00	45.45	6	18,142	0.03%
2023/09/18	4	45.33	0	0.00	45.30	4	18,189	0.02%
2023/09/15	1	46.05	1	45.70	46.05	0	18,267	0.00%
2023/09/14	13	45.85	1.6	45.87	45.80	11.4	18,289	0.06%
2023/09/13	6	45.48	1.6	45.46	45.75	4.4	18,316	0.02%
2023/09/12	2.3	44.35	1.9	45.07	44.95	0.4	18,345	0.00%
2023/09/11	8	45.22	4	44.91	43.80	4	18,431	0.02%
2023/09/07	5	45.12	0	0.00	44.90	5	18,504	0.03%
2023/09/06	2	45.43	0	0.00	45.35	2	18,694	0.01%
2023/09/05	1	45.65	1	46.10	45.90	0	18,981	0.00%
2023/09/04	0	0.00	2	45.50	45.40	-2	19,220	-0.01%
2023/09/01	8	44.91	2	45.13	44.90	6	19,258	0.03%
2023/08/29	1.1	43.94	0	0.00	44.05	1.1	19,387	0.01%
2023/08/28	12	44.09	5	43.80	43.80	7	19,534	0.04%
2023/08/25	24	45.15	2.1	45.10	45.10	22	19,731	0.11%
2023/08/24	4	45.61	2	46.30	45.55	2	19,742	0.01%
2023/08/23	0	0.00	7.9	45.17	45.45	-7.9	19,684	-0.04%
2023/08/22	3	45.00	1.3	45.00	44.85	1.7	19,740	0.01%
2023/08/21	0	45.15	0	0.00	45.15	0	19,751	0.00%
2023/08/18	5.1	44.91	4	44.63	44.60	1.1	19,749	0.01%
2023/08/17	6.1	45.00	6	45.09	45.35	0.1	19,727	0.00%
2023/08/16	12	44.35	0	0.00	44.65	12	19,836	0.06%
2023/08/15	2	44.90	6	44.78	44.75	-4	19,913	-0.02%
2023/08/14	8	43.29	18	43.59	43.55	-10	19,895	-0.05%
2023/08/11	2.2	43.81	16	43.88	43.90	-13.8	19,950	-0.07%
2023/08/10	3.1	43.88	52	43.84	44.15	-48.9	19,992	-0.24%
2023/08/09	20	44.67	17	45.35	45.15	3	19,771	0.02%
2023/08/08	18.2	46.08	1	46.70	45.85	17.2	19,621	0.09%
2023/08/07	14.1	47.11	11	46.30	48.20	3.1	19,273	0.02%
2023/08/04	17.1	44.49	7.2	44.99	45.10	9.9	18,987	0.05%
2023/08/02	23.3	47.26	27	46.50	46.80	-3.8	18,881	-0.02%
2023/08/01	14.2	48.21	32.2	48.32	48.50	-18	18,467	-0.10%
2023/07/31	23.1	50.70	1	51.60	49.75	22.1	18,312	0.12%
2023/07/28	18.2	50.77	5.2	51.17	51.50	13	18,069	0.07%
2023/07/27	1.2	51.63	2.1	51.96	51.50	-1	17,921	-0.01%
2023/07/26	35	52.67	4.3	52.38	52.00	30.7	18,047	0.17%
2023/07/25	36.5	52.89	2.1	53.09	52.70	34.4	18,018	0.19%
2023/07/24	13.7	52.60	3.1	53.85	52.40	10.6	17,858	0.06%
2023/07/21	4.3	52.26	7	52.04	52.20	-2.7	17,547	-0.02%
2023/07/20	22.6	56.12	10.2	53.99	54.10	12.4	17,135	0.07%
2023/07/19	40	58.40	81.6	58.79	59.70	-41.6	16,425	-0.25%
2023/07/18	22	58.68	53.7	59.48	57.20	-31.7	15,737	-0.20%
2023/07/17	22	58.44	5	58.98	59.10	17	14,368	0.12%
2023/07/14	6.4	52.24	3.5	53.29	53.80	2.9	13,857	0.02%
2023/07/13	43.3	50.87	33	50.78	50.20	10.3	13,228	0.08%
2023/07/12	1.3	48.33	6	48.20	48.85	-4.7	12,542	-0.04%
2023/07/11	1.1	46.86	2	47.08	47.00	-0.9	12,331	-0.01%
2023/07/10	1	45.55	1.2	46.19	46.15	-0.2	12,319	0.00%
2023/07/07	5	45.85	0	0.00	46.00	5	12,350	0.04%
2023/07/06	5	46.61	2	47.30	46.40	3	12,275	0.02%
2023/07/05	2.1	46.98	1	47.70	47.50	1.1	12,239	0.01%
2023/07/04	1.1	47.00	1	47.55	47.60	0.1	12,289	0.00%
2023/07/03	0.2	47.00	0	0.00	47.40	0.2	12,416	0.00%
2023/06/30	2.1	46.04	1	45.95	45.90	1.1	12,346	0.01%
2023/06/29	0.1	45.60	0.4	45.70	45.80	-0.4	12,342	0.00%
2023/06/28	2.4	45.11	0.1	45.20	45.10	2.3	12,329	0.02%
2023/06/27	8	45.07	1.2	45.50	44.80	6.8	12,316	0.06%
2023/06/26	2	46.83	1.3	47.16	46.45	0.7	12,032	0.01%
2023/06/21	4.1	47.44	0.1	47.35	47.65	4	11,943	0.03%
2023/06/20	2.1	46.11	14.5	46.47	46.80	-12.4	11,815	-0.10%
2023/06/19	1	47.20	10	47.10	47.05	-9	11,601	-0.08%
2023/06/16	2	47.60	1.1	47.47	47.95	0.9	11,483	0.01%
2023/06/15	1.1	48.34	13	48.40	48.40	-11.9	11,175	-0.11%
2023/06/14	3.1	47.68	12	48.36	48.65	-8.9	10,970	-0.08%
2023/06/13	10.3	47.40	2.9	47.17	47.40	7.4	10,787	0.07%
2023/06/12	1.1	45.53	7	45.79	45.65	-5.9	10,575	-0.06%
2023/06/09	3.1	44.72	10.9	45.10	45.40	-7.8	10,331	-0.08%
2023/06/08	7.3	43.30	18	43.28	43.30	-10.7	9,974	-0.11%
2023/06/07	3.2	42.26	0.1	42.30	42.30	3	9,707	0.03%
2023/06/06	0	0.00	2	42.38	42.35	-2	9,733	-0.02%
2023/06/05	2.1	42.16	1.2	42.42	42.50	0.9	9,817	0.01%
2023/06/02	0.1	42.22	0.7	42.30	42.40	-0.5	9,832	-0.01%
2023/06/01	5	42.33	3.2	42.47	41.95	1.9	9,787	0.02%
2023/05/31	14	41.78	11	42.10	42.15	3	9,556	0.03%
2023/05/30	2.1	40.42	0.2	40.30	40.35	1.9	9,242	0.02%
2023/05/29	0.1	40.00	1.1	40.20	40.20	-1	9,177	-0.01%
2023/05/26	0.1	39.40	2	39.58	39.50	-1.9	9,074	-0.02%
2023/05/25	0.1	38.95	4	38.81	38.95	-3.9	8,991	-0.04%
2023/05/24	0	0.00	1.2	38.47	38.50	-1.2	8,894	-0.01%
2023/05/23	2.2	37.88	1	38.05	38.05	1.2	8,852	0.01%
2023/05/22	4.4	38.89	2.3	38.71	38.45	2.1	8,791	0.02%
2023/05/19	0.1	38.05	7	38.12	38.20	-7	8,516	-0.08%
2023/05/18	4	37.24	0	0.00	37.10	4	8,251	0.05%
2023/05/17	0.1	36.90	6	37.27	37.25	-6	8,158	-0.07%
2023/05/16	0.1	35.90	0.5	36.25	36.30	-0.5	7,898	-0.01%
2023/05/15	5.2	35.69	0	0.00	35.85	5.2	7,760	0.07%
2023/05/12	0	0.00	1	35.60	35.90	-1	7,707	-0.01%
2023/05/11	1	35.25	1	35.55	35.35	0	7,636	0.00%
2023/05/10	1.3	36.17	7.4	36.01	36.00	-6.2	7,564	-0.08%
2023/05/09	11.2	35.92	9	35.60	35.75	2.2	7,316	0.03%
2023/05/08	7	34.12	19	34.23	34.20	-12	6,881	-0.17%
2023/05/05	1	34.25	10.5	34.62	34.20	-9.5	6,797	-0.14%
2023/05/04	3	35.32	3	35.53	35.45	0	6,575	0.00%
2023/05/03	2	35.13	9.9	35.37	35.45	-7.9	6,520	-0.12%
2023/05/02	17.4	35.35	8	35.16	35.55	9.4	6,494	0.15%
2023/04/28	4	34.44	11.9	34.41	34.60	-7.9	6,273	-0.13%
2023/04/27	5	33.74	10	33.77	33.50	-5	5,980	-0.08%
2023/04/26	4.1	32.99	8	33.04	33.20	-4	5,804	-0.07%
2023/04/25	0	0.00	0.4	32.50	32.50	-0.4	5,637	-0.01%
2023/04/24	1.6	32.72	4	32.91	32.70	-2.5	5,570	-0.04%
2023/04/19	0	0.00	27	32.99	32.80	-27	5,381	-0.50%
2023/04/18	0	0.00	3	32.90	32.95	-3	5,351	-0.06%
2023/04/17	0	0.00	1.1	32.95	33.00	-1.1	5,334	-0.02%
2023/04/14	2.1	32.94	0	0.00	32.70	2.1	5,285	0.04%
2023/04/13	7.3	33.19	8	33.13	33.10	-0.8	5,239	-0.01%
2023/04/12	0	0.00	19	33.24	33.25	-19	5,286	-0.36%
2023/04/11	4	32.76	24	32.85	32.85	-20	5,231	-0.38%
2023/04/10	2.1	32.38	0	0.00	32.30	2.1	5,158	0.04%
2023/04/07	5.2	32.69	1	32.89	32.35	4.2	5,111	0.08%
2023/04/06	1.1	32.32	15	31.96	32.30	-13.9	5,034	-0.28%
2023/03/30	1.1	31.59	2	31.63	31.65	-1	4,921	-0.02%
2023/03/29	0	0.00	5.7	31.33	31.35	-5.7	4,963	-0.11%
2023/03/28	2	30.88	1	30.85	30.80	1	5,002	0.02%
2023/03/27	1	31.40	7	31.40	31.40	-6	5,080	-0.12%
2023/03/24	0.1	30.90	9	30.75	30.90	-8.9	5,143	-0.17%
2023/03/21	2	30.25	0	0.00	30.20	2	5,018	0.04%
2023/03/20	1	30.20	0	0.00	30.25	1	4,993	0.02%
2023/03/17	2.1	29.91	1	30.20	30.35	1.1	4,972	0.02%
2023/03/16	1.1	29.89	45.7	29.75	29.70	-44.6	4,942	-0.90%
2023/03/15	1	30.05	0	0.00	30.05	1	4,923	0.02%
2023/03/13	0	0.00	1	30.25	30.50	-1	5,193	-0.02%
2023/03/10	2	30.60	3.2	30.63	30.60	-1.2	5,170	-0.02%
2023/03/09	4	31.31	2	30.93	30.70	2	5,145	0.04%
2023/03/08	0	0.00	4	30.60	30.90	-4	4,982	-0.08%
2023/03/07	1	29.95	0.2	30.20	30.05	0.8	4,828	0.02%
2023/03/06	1	30.75	11	30.61	30.55	-10	4,618	-0.22%
2023/03/02	1	30.30	0	0.00	30.35	1	4,550	0.02%
2023/03/01	0.1	30.15	1	30.40	30.25	-0.9	4,525	-0.02%
2023/02/24	0.1	30.00	1	30.00	30.00	-0.9	4,494	-0.02%
2023/02/22	0	0.00	3	29.62	29.60	-3	4,484	-0.07%
2023/02/21	1	29.60	1	29.75	29.50	0	4,601	0.00%
2023/02/20	0.1	29.70	2	29.65	29.90	-1.9	4,677	-0.04%
2023/02/17	2	28.93	0	0.00	29.00	2	4,629	0.04%
2023/02/16	2	28.83	0	0.00	28.85	2	4,677	0.04%
2023/02/14	0	0.00	1	28.80	28.80	-1	4,704	-0.02%
2023/02/13	1.1	28.75	0	0.00	28.65	1.1	4,736	0.02%
2023/02/10	1	29.10	2	29.13	29.10	-1	4,771	-0.02%
2023/02/09	0	0.00	2	29.00	29.15	-2	4,847	-0.04%
2023/02/08	2	28.95	0	0.00	29.15	2	4,808	0.04%
2023/02/06	1	28.70	0	0.00	28.65	1	4,720	0.02%
2023/02/03	2.1	28.82	0	0.00	28.90	2.1	4,704	0.04%
2023/02/02	0	0.00	1	28.75	28.60	-1	4,654	-0.02%
2023/02/01	0.5	28.40	0	0.00	28.35	0.5	4,621	0.01%
2023/01/31	3	28.47	0	0.00	28.30	3	4,605	0.07%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/16	1	27.75	0	0.00	27.80	1	4,618	0.02%
2023/01/12	1	27.80	0	0.00	27.75	1	4,919	0.02%
2023/01/10	0	28.00	0	0.00	28.00	0	5,006	0.00%
2022/12/30	0	28.00	7	28.30	28.15	-7	5,493	-0.13%
2022/12/29	0	27.90	7	28.03	27.90	-7	5,381	-0.13%
2022/12/28	2	27.65	0	0.00	27.60	2	5,330	0.04%
2022/12/26	1	27.95	11	27.86	27.85	-10	5,284	-0.19%
2022/12/23	0	27.40	5	27.41	27.50	-5	5,304	-0.09%
2022/12/22	0	27.00	0	0.00	27.05	0	5,341	0.00%
2022/12/21	1	26.55	0	0.00	26.45	1	5,206	0.02%
2022/12/20	4.2	26.54	0	0.00	26.40	4.2	5,113	0.08%
2022/12/16	4	26.98	0	0.00	26.85	4	4,843	0.08%
2022/12/15	0	27.83	0	0.00	27.60	0	4,656	0.00%
2022/12/14	0	27.90	0	0.00	27.70	0	4,644	0.00%
2022/12/12	0	27.90	0	0.00	27.85	0	4,641	0.00%
2022/12/09	0	0.00	1	27.45	27.80	-1	4,673	-0.02%
2022/12/08	2	27.25	0	0.00	27.20	2	4,701	0.04%
2022/12/07	2	27.38	0	0.00	27.35	2	4,695	0.04%
2022/12/06	5	27.46	0	0.00	27.40	5	4,613	0.11%
2022/12/05	7	27.81	0	0.00	27.80	7	4,534	0.15%
2022/11/25	0	0.00	1	28.35	28.20	-1	4,279	-0.02%
2022/11/24	0	0.00	3	28.55	28.50	-3	4,270	-0.07%
2022/11/23	0	0.00	10	28.80	28.75	-10	4,282	-0.23%
2022/11/22	1	28.80	0	0.00	28.85	1	4,291	0.02%
2022/11/18	0	0.00	1	28.70	28.65	-1	4,252	-0.02%
2022/11/17	0	28.65	1	28.90	28.95	-1	4,229	-0.02%
2022/11/16	1	28.40	0.1	28.20	28.60	0.9	4,117	0.02%
2022/11/15	0.1	27.85	10	27.60	27.85	-9.9	4,018	-0.25%
2022/11/14	0.1	27.30	0	0.00	27.30	0.1	3,957	0.00%
2022/11/10	0	26.90	2	26.88	27.00	-2	3,889	-0.05%
2022/11/08	6	26.63	0	0.00	26.50	6	3,917	0.15%
2022/11/07	1	27.10	6	26.75	27.00	-5	3,873	-0.13%
2022/11/02	2	25.30	0	0.00	25.20	2	4,078	0.05%
2022/10/31	0	0.00	10	24.51	24.55	-10	4,077	-0.25%
2022/10/28	3	24.25	0	0.00	24.20	3	4,113	0.07%
2022/10/26	1	24.40	0	0.00	24.40	1	4,158	0.02%
2022/10/25	1	24.50	0	0.00	24.45	1	4,165	0.02%
2022/10/24	10	25.12	0	0.00	25.00	10	4,164	0.24%
2022/10/21	9.1	25.69	0	0.00	25.65	9.1	4,257	0.21%
2022/10/20	4	26.38	0	0.00	26.50	4	4,359	0.09%
2022/10/17	1	27.20	26	26.91	27.40	-25	4,539	-0.55%
2022/10/14	10	26.00	0	0.00	26.15	10	4,482	0.22%
2022/10/13	3.6	25.65	0.1	25.55	25.50	3.5	4,653	0.08%
2022/10/12	20.4	26.68	0	0.00	26.45	20.4	4,780	0.43%
2022/10/11	0	0.00	7.5	27.56	27.20	-7.5	4,849	-0.15%
2022/10/07	1	27.25	0	0.00	27.30	1	4,792	0.02%
2022/10/06	0	0.00	0.5	27.65	27.45	-0.5	4,873	-0.01%
2022/10/05	1	27.60	0	0.00	27.80	1	4,918	0.02%
2022/10/03	0	0.00	1	27.05	27.10	-1	4,993	-0.02%
2022/09/30	4	27.44	0	0.00	27.10	4	5,021	0.08%
2022/09/29	23	28.34	9	28.29	28.20	14	4,982	0.28%
2022/09/28	3	27.08	1.5	27.02	27.00	1.5	4,958	0.03%
2022/09/27	1	27.45	0.3	27.42	27.60	0.7	4,949	0.01%
2022/09/26	5.3	27.98	5	27.85	27.95	0.3	4,935	0.01%
2022/09/23	1	28.55	0	28.70	28.70	1	4,947	0.02%
2022/09/21	1	28.80	0	0.00	28.85	1	5,006	0.02%
2022/09/19	4	28.95	0	0.00	29.00	4	5,002	0.08%
2022/09/15	1	29.40	0	0.00	29.40	1	4,991	0.02%
2022/09/13	0	0.00	5	29.20	29.15	-5	4,984	-0.10%
2022/09/12	0.1	29.25	0	0.00	29.30	0.1	5,055	0.00%
2022/09/08	0	0.00	4	29.00	29.00	-4	5,158	-0.08%
2022/09/07	4	28.20	0	0.00	28.30	4	5,120	0.08%
2022/09/06	2	28.50	0	0.00	28.75	2	5,145	0.04%
2022/09/02	1	28.90	0	0.00	28.90	1	5,183	0.02%
2022/09/01	2	29.05	1	29.10	29.20	1	5,183	0.02%
2022/08/31	2	29.40	0	0.00	29.30	2	5,188	0.04%
2022/08/30	1	29.20	0	0.00	29.45	1	5,191	0.02%
2022/08/29	2	28.95	0	0.00	29.10	2	5,185	0.04%
2022/08/26	3.2	29.14	0	0.00	29.35	3.2	5,200	0.06%
2022/08/25	3	29.12	0	0.00	29.25	3	5,193	0.06%
2022/08/24	1	29.00	1.1	29.11	29.15	-0.1	5,192	0.00%
2022/08/23	1.1	28.90	0	0.00	29.00	1.1	5,244	0.02%
2022/08/22	1	28.80	0	0.00	28.90	1	5,242	0.02%
2022/08/19	1.1	28.65	1	28.60	28.70	0.1	5,253	0.00%
2022/08/17	0	0.00	4	28.40	28.60	-4	5,295	-0.08%
2022/08/16	0	0.00	0	27.70	28.15	0	5,296	0.00%
2022/08/15	1	27.50	0	27.65	27.50	1	5,245	0.02%
2022/08/12	0	0.00	0.1	27.30	27.30	-0.1	5,239	0.00%
2022/08/11	3.1	27.07	0	0.00	27.05	3.1	5,265	0.06%
2022/08/10	4	27.20	0	0.00	27.10	4	5,257	0.08%
2022/08/09	4	27.26	4	27.28	27.70	0	5,242	0.00%
2022/08/04	3	28.28	0	0.00	28.35	3	5,368	0.06%
2022/08/03	0	0.00	5	28.20	28.25	-5	5,456	-0.09%
2022/08/02	2	28.28	0	0.00	28.50	2	5,622	0.04%
2022/08/01	2	28.50	10	28.45	28.50	-8	6,044	-0.13%
2022/07/29	3	28.38	0	0.00	28.60	3	6,041	0.05%
2022/07/28	4.5	28.44	0	0.00	28.60	4.5	6,005	0.07%
2022/07/27	2	30.55	3	30.67	30.60	-1	5,880	-0.02%
2022/07/25	0.1	31.25	1	31.45	31.40	-1	5,664	-0.02%
2022/07/22	1	30.70	1	31.40	31.20	0	5,572	0.00%
2022/07/21	5	30.40	0	0.00	30.50	5	5,383	0.09%
2022/07/19	0	0.00	35	31.44	31.25	-35	5,154	-0.68%
2022/07/18	0	0.00	18	30.50	30.85	-18	4,995	-0.36%
2022/07/15	0	0.00	3.5	30.30	30.25	-3.5	4,885	-0.07%
2022/07/13	10	29.05	0	0.00	29.00	10	4,785	0.21%
2022/07/12	1.1	28.80	0	0.00	28.60	1.1	4,829	0.02%
2022/07/11	0	0.00	2	28.95	28.95	-2	4,833	-0.04%
2022/07/08	1	29.20	0	0.00	29.20	1	4,852	0.02%
2022/07/07	0	0.00	1.2	29.00	29.00	-1.2	4,866	-0.02%
2022/07/04	0	0.00	2	28.50	28.70	-2	5,144	-0.04%
2022/07/01	2	28.30	0	0.00	28.30	2	5,285	0.04%
2022/06/30	2	28.55	0	0.00	28.65	2	5,440	0.04%
2022/06/29	0	0.00	2	29.38	29.30	-2	5,447	-0.04%
2022/06/28	0	0.00	1	29.25	29.25	-1	5,607	-0.02%
2022/06/27	0	0.00	2	29.35	29.25	-2	5,735	-0.03%
2022/06/22	1	28.35	0	0.00	28.30	1	5,812	0.02%
2022/06/20	15	28.42	1	28.25	28.05	14	5,806	0.24%
2022/06/17	1	29.00	1	29.10	29.15	0	5,779	0.00%
2022/06/14	1	29.10	0	0.00	29.05	1	5,835	0.02%
2022/06/13	9	29.05	1	29.05	29.05	8	5,872	0.14%
2022/06/08	1	29.60	0	0.00	29.60	1	6,021	0.02%
2022/06/06	0	0.00	5	29.40	29.40	-5	6,236	-0.08%
2022/06/01	0	0.00	1	29.10	29.10	-1	6,522	-0.02%
2022/05/31	1	28.75	2	28.98	29.20	-1	6,576	-0.02%
2022/05/30	0	0.00	1	28.60	28.70	-1	6,543	-0.02%
2022/05/27	2	28.50	0	0.00	28.30	2	6,548	0.03%
2022/05/26	0	0.00	13	28.35	28.20	-13	6,569	-0.20%
2022/05/25	0	0.00	1	28.20	28.15	-1	6,603	-0.02%
2022/05/19	5	27.07	3	27.12	27.15	2	6,944	0.03%
2022/05/18	0	27.45	0	0.00	27.40	0	7,019	0.00%
2022/05/17	10	27.21	1	27.30	27.10	9	6,996	0.13%
2022/05/16	2	27.10	2	27.23	27.05	0	6,967	0.00%
2022/05/13	1	26.85	2	26.70	27.05	-1	6,950	-0.01%
2022/05/12	11	27.02	0	0.00	26.75	11	6,896	0.16%
2022/05/11	3	27.83	0	0.00	27.85	3	6,733	0.04%
2022/05/10	3	28.30	0	0.00	28.50	3	6,696	0.04%
2022/05/09	34	29.16	5.1	28.91	28.90	28.9	6,552	0.44%
2022/05/06	1	32.10	7	32.07	32.00	-6	6,087	-0.10%
2022/05/05	0	32.19	1.3	32.23	32.15	-1.3	6,081	-0.02%
2022/05/04	0	32.00	1	31.75	31.75	-1	6,123	-0.02%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/29	3	31.67	0.8	31.60	31.60	2.2	6,147	0.04%
2022/04/28	1	31.45	2	31.45	31.40	-1	6,178	-0.02%
2022/04/27	2	31.15	5	31.35	31.15	-3	6,177	-0.05%
2022/04/26	6	31.78	1	32.05	31.70	5	6,147	0.08%
2022/04/25	9	31.86	0	0.00	31.80	9	6,167	0.15%
2022/04/22	0	32.80	0	0.00	32.70	0	6,123	0.00%
2022/04/21	2.3	32.64	0	0.00	32.60	2.3	6,147	0.04%
2022/04/20	4.1	32.79	2	32.85	32.70	2.1	6,144	0.03%
2022/04/19	0	33.00	1	32.75	32.90	-1	6,113	-0.02%
2022/04/18	2	32.73	0	0.00	32.70	2	6,143	0.03%
2022/04/15	1	33.45	7	33.29	33.50	-6	6,137	-0.10%
2022/04/14	0	33.40	1	33.60	33.50	-1	6,169	-0.02%
2022/04/13	10	33.15	0	0.00	33.05	10	6,263	0.16%
2022/04/12	4	32.81	3.1	33.01	32.90	0.9	6,273	0.01%
2022/04/11	5	33.64	2	34.18	33.40	3	6,235	0.05%
2022/04/08	7.1	34.23	6	34.30	34.15	1.1	6,231	0.02%
2022/04/07	7	33.40	0	0.00	33.05	7	6,096	0.11%
2022/04/06	8	33.89	6	34.01	34.20	2	5,967	0.03%
2022/04/01	5	33.26	2.2	32.97	33.25	2.9	5,793	0.05%
2022/03/31	2	33.27	9	33.08	33.25	-7	5,785	-0.12%
2022/03/30	5	33.00	0	0.00	32.85	5	5,616	0.09%
2022/03/28	0	0.00	5	32.20	32.35	-5	5,471	-0.09%
2022/03/25	4	32.28	6	32.30	32.25	-2	5,431	-0.04%
2022/03/24	3	32.17	0	0.00	32.30	3	5,442	0.06%
2022/03/23	0.1	32.26	1	32.30	32.25	-0.9	5,486	-0.02%
2022/03/22	2	32.25	1	32.20	32.35	1	5,504	0.02%
2022/03/21	3	32.37	5	32.35	32.30	-2	5,516	-0.04%
2022/03/18	5	32.15	1	32.15	31.95	4	5,513	0.07%
2022/03/17	3	31.90	0	0.00	31.90	3	5,493	0.05%
2022/03/16	9	31.81	2	31.70	31.70	7	5,468	0.13%
2022/03/15	0	31.85	0	0.00	31.70	0	5,479	0.00%
2022/03/14	1	32.30	15	32.02	32.20	-14	5,519	-0.25%
2022/03/11	1	31.85	2	31.90	31.90	-1	5,597	-0.02%
2022/03/10	12.1	32.06	6	32.06	31.95	6.1	5,648	0.11%
2022/03/09	6	31.11	0	0.00	31.35	6	5,530	0.11%
2022/03/08	2	30.95	2	30.80	30.95	0	5,570	0.00%
2022/03/07	3	31.40	0	0.00	31.50	3	5,408	0.06%
2022/03/04	5	32.15	1	32.05	32.05	4	5,447	0.07%
2022/03/03	0	0.00	2	31.90	31.90	-2	5,460	-0.04%
2022/03/02	3	31.65	1	31.35	31.65	2	5,512	0.04%
2022/03/01	1	31.10	0	0.00	31.50	1	5,556	0.02%
2022/02/25	2	30.88	0.2	31.00	30.70	1.8	5,560	0.03%
2022/02/24	0	0.00	10	31.10	30.90	-10	5,619	-0.18%
2022/02/23	0	31.75	0	0.00	31.65	0	5,610	0.00%
2022/02/22	11	31.82	3	31.60	31.50	8	5,758	0.14%
2022/02/21	19	31.79	5	31.81	32.10	14	5,946	0.24%
2022/02/18	5.1	31.41	0	0.00	31.50	5.1	5,901	0.09%
2022/02/17	0	0.00	3	30.90	30.90	-3	5,946	-0.05%
2022/02/16	5	30.90	10	30.90	30.95	-5	6,506	-0.08%
2022/02/14	4	30.50	1	30.50	30.45	3	6,652	0.05%
2022/02/11	0	30.80	1	30.90	30.90	-1	6,826	-0.01%
2022/02/10	0.1	30.87	4	30.99	30.90	-3.9	6,851	-0.06%
2022/02/09	0	0.00	2	30.30	30.50	-2	6,831	-0.03%
2022/02/07	1	30.35	1	30.15	30.35	0	6,871	0.00%
2022/01/26	4	29.71	0	0.00	29.65	4	6,913	0.06%
2022/01/25	1.4	29.93	0	0.00	29.90	1.4	6,995	0.02%
2022/01/24	2	30.20	0	0.00	30.15	2	7,134	0.03%
2022/01/21	2	30.68	1	31.15	30.55	1	7,102	0.01%
2022/01/20	0	0.00	6	31.17	31.10	-6	7,112	-0.08%
2022/01/19	1	31.00	2	31.00	30.95	-1	7,096	-0.01%
2022/01/18	4	31.19	0	0.00	31.00	4	7,135	0.06%
2022/01/17	1	31.00	0	0.00	31.00	1	7,087	0.01%
2022/01/14	0.3	30.50	2	30.65	30.50	-1.7	7,055	-0.02%
2022/01/13	1	30.85	13.1	30.69	30.65	-12.1	7,178	-0.17%
2022/01/12	0	30.80	0.3	30.80	30.75	-0.3	7,258	0.00%
2022/01/11	0	30.77	2	30.95	30.95	-2	7,381	-0.03%
2022/01/10	0	30.73	4	30.93	31.00	-4	7,484	-0.05%
2022/01/07	1	30.40	1	30.50	30.50	0	7,483	0.00%
2022/01/06	0.4	30.92	2	30.93	30.85	-1.6	7,539	-0.02%
2022/01/05	2	30.55	10	30.60	30.70	-8	7,486	-0.11%
2022/01/04	1	30.50	0	0.00	30.55	1	7,673	0.01%
2022/01/03	6	31.02	0	0.00	30.75	6	7,732	0.08%
2021/12/30	3.3	30.50	0	0.00	30.45	3.3	7,654	0.04%
2021/12/29	10	30.28	0	0.00	30.25	10	7,681	0.13%
2021/12/28	1	30.40	0	0.00	30.25	1	7,661	0.01%
2021/12/27	2	30.28	0	0.00	30.25	2	7,666	0.03%
2021/12/24	0.7	30.10	0	0.00	30.05	0.7	7,684	0.01%
2021/12/22	1	30.05	0.2	30.10	29.95	0.8	7,769	0.01%
2021/12/20	1	29.80	1	29.85	29.60	0	7,821	0.00%
2021/12/17	3	29.65	0	0.00	29.60	3	7,787	0.04%
2021/12/16	2	29.93	0	0.00	29.90	2	7,720	0.03%
2021/12/15	0	0.00	1	29.70	29.75	-1	7,809	-0.01%
2021/12/14	1	29.75	0	0.00	29.75	1	7,823	0.01%
2021/12/13	0	30.30	0	0.00	30.10	0	7,769	0.00%
2021/12/10	0	30.38	1	30.25	30.25	-1	7,868	-0.01%
2021/12/09	1	30.35	1	30.45	30.35	0	7,853	0.00%
2021/12/07	0.2	30.06	0	0.00	30.00	0.2	7,835	0.00%
2021/12/06	22	30.39	2	30.35	30.25	20	7,739	0.26%
2021/12/03	0	29.78	0	0.00	29.95	0	7,715	0.00%
2021/12/02	3.7	29.36	0	0.00	29.25	3.7	7,714	0.05%
2021/12/01	0	0.00	2	29.50	29.60	-2	7,710	-0.03%
2021/11/30	1	29.65	4	29.65	29.50	-3	7,696	-0.04%
2021/11/29	1	29.60	5	29.58	29.65	-4	7,594	-0.05%
2021/11/26	2	29.70	0	0.00	29.65	2	7,539	0.03%
2021/11/25	1	30.05	3	30.00	30.00	-2	7,504	-0.03%
2021/11/24	0	0.00	6	30.08	30.10	-6	7,514	-0.08%
2021/11/23	3	29.92	1	30.00	29.90	2	7,562	0.03%
2021/11/22	2.2	30.26	2	30.43	30.15	0.2	7,486	0.00%
2021/11/19	10	30.20	0	0.00	30.10	10	7,413	0.13%
2021/11/18	21	30.72	0	0.00	30.50	21	7,288	0.29%
2021/11/17	6	31.70	10	31.82	31.70	-4	7,033	-0.06%
2021/11/16	1	31.10	1	31.45	31.15	0	6,964	0.00%
2021/11/15	22	31.27	0	0.00	31.20	22	6,874	0.32%
2021/11/12	3	33.50	4	33.38	33.55	-1	6,410	-0.02%
2021/11/11	3	33.15	3	33.00	33.25	0	6,493	0.00%
2021/11/10	3	32.55	6	32.90	33.05	-3	6,621	-0.04%
2021/11/09	0	0.00	3	32.23	32.25	-3	6,867	-0.04%
2021/11/08	1	32.35	0	0.00	32.25	1	7,240	0.01%
2021/11/05	1	31.90	0	0.00	32.10	1	7,237	0.01%
2021/11/04	0	32.10	3	32.12	32.10	-3	7,218	-0.04%
2021/11/03	1	31.80	2	31.90	32.00	-1	7,202	-0.01%
2021/11/02	2	31.75	0	0.00	31.60	2	7,169	0.03%
2021/11/01	0	0.00	12	31.53	31.60	-12	7,064	-0.17%
2021/10/29	1	30.95	1	31.25	31.00	0	6,989	0.00%
2021/10/28	2	31.35	0	0.00	31.00	2	6,978	0.03%
2021/10/26	2	31.00	3	31.02	30.85	-1	6,981	-0.01%
2021/10/25	1	30.55	0	0.00	30.55	1	6,947	0.01%
2021/10/22	0	0.00	1	30.60	30.40	-1	7,048	-0.01%
2021/10/21	2	30.75	0	30.85	30.45	2	7,083	0.03%
2021/10/20	0	0.00	2	30.83	30.85	-2	6,955	-0.03%
2021/10/18	9	30.57	10	30.82	30.00	-1	6,848	-0.01%
2021/10/15	0	0.00	11	30.35	30.30	-11	6,962	-0.16%
2021/10/14	1	29.95	0	0.00	29.90	1	7,036	0.01%
2021/10/13	0	30.30	10	30.16	30.40	-10	7,032	-0.14%
2021/10/12	8	29.95	7	30.41	29.90	1	7,006	0.01%
2021/10/08	0	0.00	3	29.38	29.65	-3	6,844	-0.04%
2021/10/07	0	0.00	14	29.08	29.00	-14	6,811	-0.21%
2021/10/06	1	28.85	2	28.80	28.75	-1	6,902	-0.01%
2021/10/05	5	27.90	0	0.00	28.20	5	7,103	0.07%
2021/10/04	8	27.91	0	0.00	27.85	8	7,330	0.11%
2021/10/01	7	28.39	0	0.00	28.35	7	7,387	0.09%
2021/09/30	1	28.65	2	28.75	28.65	-1	7,487	-0.01%
2021/09/29	2	28.65	0	0.00	28.75	2	7,755	0.03%
2021/09/28	1	28.95	1	29.20	29.10	0	7,794	0.00%
2021/09/27	0	29.00	5	29.05	29.05	-5	7,826	-0.06%
2021/09/23	10	28.85	0	0.00	28.55	10	8,004	0.12%
2021/09/22	1	28.50	0	0.00	28.70	1	8,067	0.01%
2021/09/17	1	28.45	1	28.50	28.75	0	7,988	0.00%
2021/09/16	1	28.85	35	28.80	28.75	-34	8,021	-0.42%
2021/09/15	0	29.00	4	29.15	29.25	-4	8,042	-0.05%
2021/09/14	1	28.55	0	0.00	28.40	1	7,913	0.01%
2021/09/10	1	28.80	2	29.25	28.80	-1	7,954	-0.01%
2021/09/09	3	27.75	0	0.00	27.80	3	7,923	0.04%
2021/09/08	8	28.02	7	27.96	27.80	1	7,947	0.01%
2021/09/07	1	28.35	0	0.00	28.40	1	7,956	0.01%
2021/09/06	6	28.75	0	0.00	28.70	6	7,949	0.08%
2021/09/03	2	29.35	0	0.00	29.35	2	7,868	0.03%
2021/09/02	2	29.33	0	0.00	29.35	2	7,897	0.03%
2021/08/30	6	30.01	10	30.05	29.80	-4	8,070	-0.05%
2021/08/27	0	0.00	4	29.91	29.85	-4	8,065	-0.05%
2021/08/26	0	0.00	20	29.30	29.35	-20	8,071	-0.25%
2021/08/25	0	0.00	38	29.17	29.20	-38	8,142	-0.47%
2021/08/24	0	0.00	22	29.07	29.05	-22	8,198	-0.27%
2021/08/23	3	29.28	21	29.43	29.30	-18	8,299	-0.22%
2021/08/20	7	28.86	0	0.00	28.80	7	8,314	0.08%
2021/08/19	3	28.67	30	28.60	28.60	-27	8,321	-0.32%
2021/08/18	16	29.02	6	28.98	29.25	10	8,350	0.12%
2021/08/17	18	29.13	3	29.25	28.85	15	8,385	0.18%
2021/08/16	21	30.07	5.9	29.96	29.60	15.1	8,321	0.18%
2021/08/13	43.1	31.47	36	30.81	30.75	7.1	8,186	0.09%
2021/08/12	18	31.05	3	31.15	31.15	15	7,875	0.19%
2021/08/11	4	29.69	0	0.00	29.40	4	7,649	0.05%
2021/08/10	3	29.90	3	30.00	29.80	0	7,798	0.00%
2021/08/09	1	30.00	0	0.00	29.95	1	8,100	0.01%
2021/08/06	2	30.25	0	0.00	30.25	2	8,315	0.02%
2021/08/05	6	30.25	1	30.20	30.15	5	8,602	0.06%
2021/08/04	0	0.00	1	30.15	30.30	-1	9,085	-0.01%
2021/08/03	0	0.00	1	29.65	29.70	-1	9,318	-0.01%
2021/08/02	2	29.85	0	0.00	29.90	2	9,419	0.02%
2021/07/30	2	29.63	0	0.00	29.50	2	9,546	0.02%
2021/07/28	6	28.95	0	0.00	29.30	6	9,813	0.06%
2021/07/27	1.9	29.96	6	29.83	29.75	-4.1	10,083	-0.04%
2021/07/26	1	29.80	5	29.60	29.75	-4	10,347	-0.04%
2021/07/23	2	29.28	0	0.00	29.30	2	10,519	0.02%
2021/07/22	3	29.33	0	0.00	29.25	3	10,649	0.03%
2021/07/21	28.6	30.41	0	0.00	30.35	28.6	10,715	0.27%
2021/07/20	3	31.07	1	30.90	31.00	2	10,631	0.02%
2021/07/19	0	0.00	5	31.55	31.50	-5	10,664	-0.05%
2021/07/15	11	31.90	2	32.00	32.10	9	11,510	0.08%
2021/07/14	1.1	32.01	0	0.00	31.90	1.1	11,850	0.01%
2021/07/13	40	32.60	0	0.00	32.15	40	12,121	0.33%
2021/07/12	7	32.30	0	0.00	32.05	7	12,257	0.06%
2021/07/09	34	32.21	3	32.37	32.45	31	12,282	0.25%
2021/07/08	0	0.00	2	31.78	31.65	-2	12,636	-0.02%
2021/07/07	48	31.46	1.1	31.43	31.30	46.9	12,999	0.36%
2021/07/06	58	31.88	7	32.14	31.95	51	13,254	0.38%
2021/07/05	41	31.04	2	31.28	31.15	39	13,198	0.30%
2021/07/02	2	30.63	3	30.58	30.60	-1	13,335	-0.01%
2021/07/01	3	30.90	0	0.00	30.55	3	13,533	0.02%
2021/06/30	2	30.75	0	0.00	30.80	2	13,636	0.01%
2021/06/28	4	30.38	0	0.00	30.60	4	14,395	0.03%
2021/06/25	0	0.00	2	30.90	30.50	-2	14,954	-0.01%
2021/06/24	0	0.00	2	30.73	30.75	-2	15,883	-0.01%
2021/06/23	0	0.00	1	30.10	30.25	-1	16,208	-0.01%
2021/06/22	4	30.13	32	29.95	29.90	-28	16,617	-0.17%
2021/06/21	3	29.97	1	30.10	29.75	2	16,771	0.01%
2021/06/18	0	0.00	3	30.48	30.10	-3	17,023	-0.02%
2021/06/17	0	0.00	1.3	30.06	30.10	-1.3	17,183	-0.01%
2021/06/15	0	0.00	2	30.18	30.30	-2	17,309	-0.01%
2021/06/11	1	30.05	0	0.00	30.05	1	17,378	0.01%
2021/06/10	1	29.95	1	30.25	30.10	0	17,515	0.00%
2021/06/09	0	0.00	1	30.15	29.90	-1	17,581	-0.01%
2021/06/07	34	29.99	5	30.05	29.95	29	17,826	0.16%
2021/06/04	0	0.00	8	31.03	31.00	-8	17,771	-0.05%
2021/06/03	1	30.50	1.6	30.98	31.00	-0.6	17,894	0.00%
2021/06/02	1	30.50	0	0.00	30.50	1	18,106	0.01%
2021/06/01	0	0.00	1	31.05	31.05	-1	18,227	-0.01%
2021/05/31	1	30.25	2.2	30.55	30.70	-1.2	18,334	-0.01%
2021/05/28	4	30.23	1	30.15	30.15	3	18,468	0.02%
2021/05/27	1	29.70	2	29.95	29.75	-1	19,507	-0.01%
2021/05/26	7	30.09	2	30.00	30.15	5	19,901	0.03%
2021/05/25	1	29.95	14	29.96	30.00	-13	20,179	-0.06%
2021/05/24	1	29.05	7	28.89	29.25	-6	20,225	-0.03%
2021/05/21	1	28.85	2	29.03	28.90	-1	20,231	0.00%
2021/05/20	6	28.52	21	29.08	28.55	-15	20,304	-0.07%
2021/05/19	2	28.98	5	29.18	29.10	-3	20,264	-0.01%
2021/05/18	7	27.64	3	28.63	29.00	4	20,194	0.02%
2021/05/17	3	27.05	12	26.65	26.40	-9	20,191	-0.04%
2021/05/14	5	29.17	9	30.09	29.00	-4	20,192	-0.02%
2021/05/13	5	29.64	21	28.24	29.45	-16	20,296	-0.08%
2021/05/12	26	29.84	33.5	29.48	29.75	-7.5	20,617	-0.04%
2021/05/11	35	32.01	14	31.69	31.60	21	20,316	0.10%
2021/05/10	4	34.45	26.4	34.22	34.25	-22.4	20,280	-0.11%
2021/05/07	2	33.80	1	34.40	34.65	1	20,649	0.00%
2021/05/06	1	33.15	0	0.00	32.95	1	20,804	0.00%
2021/05/05	3	33.30	0	0.00	32.80	3	21,078	0.01%
2021/05/04	14.5	33.02	5	33.21	32.95	9.5	21,597	0.04%
2021/05/03	16	34.95	5	34.92	34.45	11	21,508	0.05%
2021/04/29	0	0.00	4	36.60	36.40	-4	21,402	-0.02%
2021/04/28	2	36.15	1	36.10	36.10	1	21,304	0.00%
2021/04/27	2	36.30	0	0.00	35.85	2	21,562	0.01%
2021/04/26	0	0.00	3	36.07	36.20	-3	21,556	-0.01%
2021/04/23	3.1	36.08	1	35.60	35.95	2.1	21,587	0.01%
2021/04/22	12.5	36.92	4	36.40	35.95	8.5	21,581	0.04%
2021/04/21	7	37.87	4.6	37.42	38.05	2.4	21,139	0.01%
2021/04/20	13.5	36.50	14	36.46	36.85	-0.5	20,848	0.00%
2021/04/19	6	35.40	15.2	35.84	35.55	-9.2	20,669	-0.04%
2021/04/16	1	34.35	1	34.35	34.40	0	20,450	0.00%
2021/04/15	0	0.00	0	33.50	33.55	0	20,507	0.00%
2021/04/14	28	33.76	3	32.92	33.25	25	20,490	0.12%
2021/04/13	3	35.55	2	35.30	34.85	1	20,289	0.00%
2021/04/12	2	35.05	36	35.75	35.55	-34	20,074	-0.17%
2021/04/09	12	34.48	0	0.00	34.20	12	20,143	0.06%
2021/04/08	4	34.40	5	34.25	34.40	-1	20,148	0.00%
2021/04/07	5	34.09	0.1	34.20	34.40	4.9	20,061	0.02%
2021/04/06	5	33.37	0	0.00	33.50	5	20,166	0.02%
2021/04/01	16	34.07	40	33.66	33.45	-24	20,616	-0.12%
2021/03/31	4	34.30	23	34.20	34.25	-19	20,691	-0.09%
2021/03/30	12	33.38	6.7	33.63	33.70	5.3	20,291	0.03%
2021/03/29	35	32.07	155	31.73	32.85	-120	19,854	-0.60%	大賣/鉅額交易
2021/03/26	52.2	30.86	1	30.80	30.75	51.2	19,058	0.27%
2021/03/25	2	30.70	56	31.02	31.10	-54	19,119	-0.28%
2021/03/24	0	0.00	21.2	30.35	30.25	-21.2	20,082	-0.11%
2021/03/23	23	31.00	2.1	30.58	30.80	20.9	20,283	0.10%
2021/03/22	2.3	30.36	4	30.35	30.60	-1.7	20,104	-0.01%
2021/03/19	0	0.00	8	29.53	29.65	-8	20,035	-0.04%
2021/03/17	2	29.05	4	29.25	29.15	-2	20,141	-0.01%
2021/03/16	2	29.20	2	29.05	29.25	0	20,266	0.00%
2021/03/15	2	29.35	0	0.00	29.30	2	20,348	0.01%
2021/03/12	0	0.00	1	29.55	29.60	-1	20,569	0.00%
2021/03/11	1	29.80	1	29.95	29.70	0	21,248	0.00%
2021/03/10	0	0.00	34	29.14	29.65	-34	22,156	-0.15%
2021/03/09	8	28.87	33	28.68	29.10	-25	22,273	-0.11%
2021/03/08	5	28.93	121	28.74	28.70	-116	22,364	-0.52%	大賣/鉅額交易
2021/03/05	11	29.50	0	0.00	29.45	11	22,239	0.05%
2021/03/04	0	0.00	1	30.40	29.85	-1	22,448	0.00%
2021/03/03	5	29.58	6	30.23	30.20	-1	22,374	0.00%
2021/03/02	216	31.32	6.2	31.40	29.60	209.8	22,208	0.94%	大買/鉅額交易
2021/02/26	17.2	30.19	31.6	30.40	30.55	-14.4	21,313	-0.07%
2021/02/25	7	30.11	8	29.96	30.20	-1	21,061	0.00%
2021/02/23	5	29.25	6	29.19	29.25	-1	20,855	0.00%
2021/02/22	13	29.04	17	29.14	29.30	-4	21,031	-0.02%
2021/02/19	0	0.00	14	28.41	28.45	-14	21,000	-0.07%
2021/02/18	8	28.25	0	0.00	28.35	8	21,202	0.04%
2021/02/17	2	28.25	0	0.00	28.20	2	21,471	0.01%
2021/02/05	6	28.58	3	28.40	28.35	3	21,551	0.01%
2021/02/04	3	29.13	0.5	29.50	29.35	2.5	21,889	0.01%
2021/02/03	6	29.58	56	29.73	29.70	-50	21,666	-0.23%
2021/02/02	2	28.48	2	28.53	28.45	0	21,157	0.00%
2021/02/01	14	27.81	3	28.28	28.25	11	20,955	0.05%
2021/01/29	5	29.61	137	30.04	28.65	-132	20,698	-0.64%	大賣/鉅額交易
2021/01/28	7	29.38	16	29.27	29.20	-9	20,230	-0.04%
2021/01/27	6	29.43	3	29.43	29.30	3	19,928	0.02%
2021/01/26	9	28.89	10	28.87	29.00	-1	19,458	-0.01%
2021/01/25	4	27.03	15	27.17	27.95	-11	18,812	-0.06%
2021/01/22	2	26.83	20	26.79	27.30	-18	18,572	-0.10%
2021/01/21	7	26.55	7	26.57	26.55	0	18,374	0.00%
2021/01/20	31	26.19	10	26.64	26.05	21	18,264	0.11%
2021/01/19	2	27.20	0	0.00	27.25	2	17,872	0.01%
2021/01/18	5	26.66	2	27.45	27.65	3	17,741	0.02%
2021/01/15	1	27.95	0.1	27.85	27.70	0.9	17,549	0.00%
2021/01/14	0	0.00	4	28.18	28.25	-4	17,397	-0.02%
2021/01/13	0	0.00	5	28.01	27.95	-5	17,307	-0.03%
2021/01/12	8	27.97	0	0.00	27.70	8	17,157	0.05%
2021/01/11	2	28.48	15	28.48	28.60	-13	16,925	-0.08%
2021/01/08	8	28.19	7	28.04	28.00	1	16,791	0.01%
2021/01/07	2	28.98	4	29.00	28.75	-2	16,496	-0.01%
2021/01/06	20	29.05	0	0.00	28.85	20	16,243	0.12%
2021/01/05	2	29.30	2	29.20	29.20	0	15,862	0.00%
2021/01/04	10	29.33	15	29.60	29.30	-5	15,667	-0.03%
2020/12/31	0	0.00	1	28.95	28.95	-1	15,254	-0.01%
2020/12/30	0	0.00	3	28.50	28.50	-3	14,998	-0.02%
2020/12/29	36	28.61	13	28.45	28.50	23	14,895	0.15%
2020/12/28	7	28.71	12	29.05	29.05	-5	14,549	-0.03%
2020/12/25	18	27.62	7.6	27.87	27.85	10.4	13,866	0.07%
2020/12/24	1	26.75	0	0.00	26.55	1	13,378	0.01%
2020/12/23	1	26.50	37	26.46	26.50	-36	13,382	-0.27%
2020/12/22	2	26.88	3	27.10	26.35	-1	13,307	-0.01%
2020/12/21	3.1	26.68	12	26.53	26.90	-8.9	13,149	-0.07%
2020/12/18	33	28.59	7	28.29	27.25	26	12,771	0.20%
2020/12/17	2	26.95	11	26.96	27.45	-9	11,400	-0.08%
2020/12/16	0	0.00	3	26.62	26.60	-3	11,046	-0.03%
2020/12/15	1	26.30	2	26.60	26.35	-1	10,945	-0.01%
2020/12/14	1	26.45	6	26.60	26.45	-5	10,820	-0.05%
2020/12/11	6	25.72	2	25.70	26.00	4	10,828	0.04%
2020/12/10	23	26.22	1	26.10	26.05	22	10,675	0.21%
2020/12/09	18	26.56	2	26.50	26.65	16	10,476	0.15%
2020/12/08	8	25.99	14	25.89	26.05	-6	10,338	-0.06%
2020/12/07	57	26.23	19.3	26.16	25.95	37.7	10,089	0.37%
2020/12/04	36	26.07	15	26.15	26.75	21	9,398	0.22%
2020/12/03	6	24.43	3	24.48	24.85	3	8,515	0.04%
2020/12/02	10	24.00	18.1	24.22	24.30	-8.1	8,753	-0.09%
2020/12/01	36	23.61	9	23.59	23.85	27	9,240	0.29%
2020/11/30	41	23.80	8.4	23.86	23.50	32.6	9,303	0.35%
2020/11/27	0	0.00	7	22.94	22.95	-7	8,903	-0.08%
2020/11/26	14	22.57	5	22.75	22.80	9	8,808	0.10%
2020/11/25	80	22.84	13	22.85	22.75	67	8,779	0.76%
2020/11/24	11	22.50	6	22.60	22.65	5	8,602	0.06%
2020/11/23	4	22.55	7	22.44	22.60	-3	8,485	-0.04%
2020/11/20	1	21.65	4	21.94	21.90	-3	8,305	-0.04%
2020/11/19	4	21.90	6.2	21.86	21.50	-2.2	8,265	-0.03%
2020/11/18	3	21.70	4	21.74	21.70	-1	8,107	-0.01%
2020/11/17	0.1	21.30	4	21.49	21.50	-4	8,033	-0.05%
2020/11/16	5.3	21.15	6	21.17	21.35	-0.8	7,940	-0.01%
2020/11/13	1	20.30	6	20.67	20.70	-5	7,761	-0.06%
2020/11/12	25	20.67	8	20.82	20.50	17	7,722	0.22%
2020/11/11	1	19.80	1	19.80	19.80	0	7,174	0.00%
2020/11/10	1	19.35	0	0.00	19.35	1	7,118	0.01%
2020/11/09	1	19.25	0	0.00	19.25	1	7,011	0.01%
2020/11/05	3	19.35	3	19.15	19.15	0	7,029	0.00%
2020/11/04	3	19.20	3	19.18	19.15	0	7,170	0.00%
2020/11/03	3	19.08	2	19.05	19.05	1	7,165	0.01%
2020/11/02	1	18.80	0	0.00	18.90	1	7,190	0.01%
2020/10/30	1	18.70	0	0.00	18.70	1	7,252	0.01%
2020/10/28	0	0.00	1	19.15	19.20	-1	7,306	-0.01%
2020/10/27	4	19.29	3	19.40	19.40	1	7,327	0.01%
2020/10/26	4	19.33	2	19.40	19.40	2	7,310	0.03%
2020/10/21	0	0.00	0.3	19.05	19.10	-0.3	7,377	0.00%
2020/10/20	1	19.00	0	0.00	19.05	1	7,427	0.01%
2020/10/19	0	0.00	5	18.95	19.00	-5	7,483	-0.07%
2020/10/15	3	19.00	3	19.00	19.00	0	7,653	0.00%
2020/10/14	1	18.95	0	0.00	18.80	1	7,667	0.01%
2020/10/06	0	0.00	1	18.80	18.75	-1	7,555	-0.01%
2020/10/05	1	18.45	3	18.40	18.50	-2	7,579	-0.03%
2020/09/29	0	0.00	2	18.35	18.30	-2	7,637	-0.03%
2020/09/28	4	18.51	1	18.60	18.45	3	7,706	0.04%
2020/09/25	0	0.00	3	18.00	18.10	-3	7,742	-0.04%
2020/09/24	1	18.30	0	0.00	18.35	1	7,678	0.01%
2020/09/23	0	0.00	2	18.90	18.90	-2	7,626	-0.03%
2020/09/21	3	19.55	0	0.00	19.55	3	7,563	0.04%
2020/09/18	0	0.00	3	19.65	19.60	-3	7,548	-0.04%
2020/09/17	1	19.85	9	19.65	19.75	-8	7,595	-0.11%
2020/09/16	0	0.00	2	19.45	20.00	-2	7,555	-0.03%
2020/09/15	1	19.45	17	19.43	19.40	-16	7,400	-0.22%
2020/09/14	0	0.00	5	19.50	19.55	-5	7,369	-0.07%
2020/09/11	1	19.50	0	0.00	19.30	1	7,345	0.01%
2020/09/10	2	19.63	3	19.65	19.50	-1	7,280	-0.01%
2020/09/09	0	0.00	51	19.89	19.80	-51	7,207	-0.71%
2020/09/08	4	19.99	0	0.00	19.90	4	7,137	0.06%
2020/09/07	12	20.65	5	20.38	20.20	7	6,994	0.10%
2020/09/04	85	19.66	17	19.95	20.00	68	6,565	1.04%
2020/09/03	5	18.90	15	19.00	19.30	-10	5,979	-0.17%
2020/09/02	1	18.65	0	0.00	18.60	1	5,798	0.02%
2020/09/01	1	18.65	0	0.00	18.65	1	5,857	0.02%
2020/08/28	1	18.60	0	0.00	18.70	1	5,904	0.02%
2020/08/26	3	19.00	2	19.00	19.10	1	5,930	0.02%
2020/08/24	7	18.86	5	19.22	19.15	2	5,801	0.03%
2020/08/21	0	0.00	1	18.60	18.75	-1	5,710	-0.02%
2020/08/20	3	18.48	0	0.00	18.20	3	5,652	0.05%
2020/08/19	1	19.25	7	18.96	19.30	-6	5,462	-0.11%
2020/08/18	0	0.00	5.1	18.75	18.75	-5.1	5,268	-0.10%
2020/08/17	5	18.40	0	0.00	18.70	5	5,065	0.10%
2020/08/14	2	18.20	10	18.25	18.15	-8	4,977	-0.16%
2020/08/12	2	17.95	2	18.00	18.00	0	5,027	0.00%
2020/08/11	10	18.30	0	0.00	18.05	10	5,041	0.20%
2020/08/10	1	18.20	12	18.24	18.25	-11	5,027	-0.22%
2020/08/06	3	17.82	2	17.80	17.80	1	4,965	0.02%
2020/08/04	0	0.00	1	17.30	17.40	-1	4,988	-0.02%
2020/08/03	0	0.00	6	16.80	16.95	-6	5,173	-0.12%
2020/07/31	0	0.00	1	16.90	16.75	-1	5,220	-0.02%
2020/07/30	1	16.80	0	0.00	16.90	1	5,293	0.02%
2020/07/29	1	16.80	0	0.00	16.75	1	5,491	0.02%
2020/07/28	1	16.70	0	0.00	16.50	1	5,586	0.02%
2020/07/27	1	16.75	0	0.00	16.75	1	5,688	0.02%
2020/07/24	9	17.48	0	0.00	17.25	9	5,665	0.16%
2020/07/23	3	17.83	2	17.75	17.75	1	5,690	0.02%
2020/07/22	0	0.00	4	18.50	18.55	-4	5,680	-0.07%
2020/07/20	0	0.00	2	18.33	18.45	-2	5,598	-0.04%
2020/07/13	0	0.00	11	18.44	18.50	-11	5,858	-0.19%
2020/07/10	1	18.20	0	0.00	18.25	1	5,942	0.02%
2020/07/08	4	18.63	2	18.68	18.75	2	5,935	0.03%
2020/07/07	18	18.68	4	18.59	18.60	14	5,920	0.24%
2020/07/06	2	18.55	2	18.55	18.55	0	5,935	0.00%
2020/07/03	0	0.00	1	17.95	18.00	-1	5,996	-0.02%
2020/06/30	5	17.71	0	0.00	17.65	5	6,247	0.08%
2020/06/29	0	0.00	1	17.70	17.65	-1	6,280	-0.02%
2020/06/24	1	17.85	0	0.00	17.90	1	6,292	0.02%
2020/06/19	1	17.40	0	0.00	17.40	1	6,371	0.02%
2020/06/18	1	17.40	0	0.00	17.35	1	6,368	0.02%
2020/06/17	1	17.40	0	0.00	17.45	1	6,375	0.02%
2020/06/12	1	16.65	0	0.00	17.35	1	6,710	0.01%
2020/06/11	2	17.65	0	0.00	17.40	2	6,715	0.03%
2020/06/10	2	18.05	7	18.11	18.05	-5	6,679	-0.07%
2020/06/09	0	0.00	1	17.65	17.70	-1	6,669	-0.01%
2020/06/05	15	17.42	11	17.35	17.35	4	6,654	0.06%
2020/06/04	7	17.30	0	0.00	17.30	7	6,701	0.10%
2020/06/03	1	17.25	0	0.00	17.20	1	6,726	0.01%
2020/06/01	0	0.00	10	16.70	16.70	-10	6,593	-0.15%
2020/05/29	2	16.60	2	16.70	16.60	0	6,587	0.00%
2020/05/28	2	16.68	1	16.65	16.65	1	6,605	0.02%
2020/05/25	0	0.00	2	16.58	16.65	-2	6,765	-0.03%
2020/05/22	11	16.65	0	0.00	16.50	11	6,793	0.16%
2020/05/21	0	0.00	6	16.90	16.85	-6	6,809	-0.09%
2020/05/20	0	0.00	1	16.65	16.80	-1	6,766	-0.01%
2020/05/18	0	0.00	5	16.10	16.10	-5	6,684	-0.07%
2020/05/11	3	16.75	0	0.00	16.65	3	6,488	0.05%
2020/05/08	1	16.85	0	0.00	16.60	1	6,413	0.02%
2020/05/07	2	17.08	1	17.10	17.05	1	6,207	0.02%
2020/05/06	1	16.90	1	16.70	16.80	0	6,148	0.00%
2020/05/05	0	0.00	1	17.00	17.15	-1	6,083	-0.02%
2020/05/04	9	16.67	1	16.60	16.65	8	5,930	0.13%
2020/04/30	1	17.10	2	17.00	16.95	-1	5,868	-0.02%
2020/04/29	15	16.70	0	0.00	16.65	15	5,794	0.26%
2020/04/28	5	16.33	2	16.38	16.50	3	5,825	0.05%
2020/04/24	2	15.95	0	0.00	15.85	2	5,913	0.03%
2020/04/23	1	16.00	0	0.00	16.05	1	5,906	0.02%
2020/04/22	1	15.70	0	0.00	15.65	1	5,840	0.02%
2020/04/21	0	0.00	5	16.05	15.70	-5	5,827	-0.09%
2020/04/16	1	16.60	2	16.43	16.50	-1	5,703	-0.02%
2020/04/15	2	16.95	2	16.85	16.75	0	5,658	0.00%
2020/04/09	1	15.95	0	0.00	16.10	1	5,586	0.02%
2020/04/08	0	0.00	1	16.15	16.10	-1	5,506	-0.02%
2020/04/06	3	15.53	6	15.38	15.40	-3	5,288	-0.06%
2020/04/01	4	15.36	4	15.48	15.45	0	5,270	0.00%
2020/03/31	1	15.25	0	0.00	14.80	1	5,177	0.02%
2020/03/30	7	14.85	0	0.00	15.10	7	5,263	0.13%
2020/03/24	1	14.50	0	0.00	14.35	1	6,298	0.02%
2020/03/23	0	0.00	2	13.75	13.85	-2	6,358	-0.03%
2020/03/20	6	14.32	3	14.35	14.25	3	6,392	0.05%
2020/03/19	4	13.64	0	0.00	13.50	4	6,331	0.06%
2020/03/18	1	15.00	0	0.00	14.95	1	6,188	0.02%
2020/03/17	1	15.30	2	15.60	15.30	-1	6,267	-0.02%
2020/03/16	1	16.00	0	0.00	15.85	1	6,256	0.02%
2020/03/13	2	15.70	0	0.00	16.00	2	6,253	0.03%
2020/03/11	1	17.95	0	0.00	18.05	1	6,082	0.02%
2020/03/10	1	18.00	1	18.20	18.15	0	6,105	0.00%
2020/03/09	3	18.23	0	0.00	18.15	3	6,020	0.05%
2020/03/06	1	18.80	0	0.00	18.80	1	5,927	0.02%
2020/03/05	0	0.00	1.2	19.08	19.00	-1.2	5,997	-0.02%
2020/03/03	1	18.90	0	0.00	18.85	1	6,021	0.02%
2020/03/02	3	18.37	0	0.00	18.40	3	6,040	0.05%
2020/02/27	3	19.03	0	0.00	18.75	3	6,019	0.05%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/21	3	19.90	3	19.85	19.85	0	5,867	0.00%
2020/02/20	4	19.98	4	19.90	19.90	0	5,884	0.00%
2020/02/19	3	19.85	3.3	19.85	19.85	-0.3	5,881	-0.01%
2020/02/18	3	19.95	3	19.85	19.85	0	5,903	0.00%
2020/02/14	0	0.00	5	20.14	20.05	-5	5,973	-0.08%
2020/02/13	0	0.00	2	20.20	20.10	-2	6,042	-0.03%
2020/02/11	1	20.05	0	0.00	19.95	1	6,277	0.02%
2020/02/07	0	0.00	2	20.05	20.05	-2	6,399	-0.03%
2020/02/06	3	20.20	3	20.20	20.20	0	6,417	0.00%
2020/02/05	1	20.05	0	0.00	20.05	1	6,458	0.02%
2020/02/04	4	20.05	2	20.05	20.05	2	6,526	0.03%
2020/02/03	9	19.58	0	0.00	19.80	9	6,589	0.14%
2020/01/31	0	0.00	2	20.00	20.20	-2	6,832	-0.03%
2020/01/30	6	20.00	15	20.00	19.75	-9	6,841	-0.13%
2020/01/20	2	21.50	4	21.53	21.55	-2	6,660	-0.03%
2020/01/16	0	0.00	2	21.30	21.30	-2	6,768	-0.03%
2020/01/15	4	21.30	6	21.39	21.25	-2	6,894	-0.03%
2019/12/31	1	21.20	0	0.00	21.30	1	7,672	0.01%
2019/12/30	1	21.30	1	21.40	21.20	0	7,839	0.00%
2019/12/27	2	21.33	0	0.00	21.35	2	7,843	0.03%
2019/12/26	3	21.53	0	0.00	21.40	3	7,958	0.04%
2019/12/25	2	21.60	12	21.65	21.65	-10	8,196	-0.12%
2019/12/24	3	21.45	3	21.45	21.45	0	8,159	0.00%
2019/12/23	3	20.85	0	0.00	20.85	3	8,026	0.04%
2019/12/19	3	20.85	0	0.00	20.80	3	7,354	0.04%
2019/12/18	3	20.98	0	0.00	21.00	3	7,373	0.04%
2019/12/16	10	21.15	0	0.00	21.15	10	7,328	0.14%
2019/12/12	2	21.05	0	0.00	21.10	2	7,341	0.03%
2019/12/11	1	21.20	0	0.00	21.20	1	7,241	0.01%
2019/12/10	1	21.40	0	0.00	21.40	1	7,221	0.01%
2019/12/06	22	21.93	0	0.00	21.70	22	7,219	0.30%
2019/12/05	1	21.90	0	0.00	21.75	1	7,309	0.01%
2019/12/03	0	0.00	2.2	21.85	21.90	-2.2	7,781	-0.03%
2019/12/02	0	0.00	60	22.05	21.65	-60	8,280	-0.72%
2019/11/21	2	22.15	0	0.00	22.15	2	8,599	0.02%
2019/11/19	3	22.32	0	0.00	22.35	3	8,592	0.03%
2019/11/18	3	22.32	1	22.30	22.50	2	8,578	0.02%
2019/11/14	0	0.00	1	22.55	22.50	-1	8,548	-0.01%
2019/11/13	0	0.00	2	22.80	22.80	-2	8,528	-0.02%
2019/11/12	3	22.55	1	22.75	22.80	2	8,517	0.02%
2019/11/11	1	22.50	0	0.00	22.10	1	8,476	0.01%
2019/11/08	2	22.80	2	23.03	22.65	0	8,352	0.00%
2019/11/07	3	23.00	0	0.00	23.05	3	8,316	0.04%
2019/11/06	11	23.23	16	23.09	23.00	-5	8,306	-0.06%
2019/11/05	2	23.05	0	0.00	22.85	2	8,183	0.02%
2019/11/01	30	23.00	33	22.90	22.90	-3	8,104	-0.04%
2019/10/31	0	0.00	8	22.84	22.85	-8	8,034	-0.10%
2019/10/30	63	23.07	1	22.95	22.80	62	7,919	0.78%
2019/10/29	0	0.00	1	22.70	22.40	-1	7,622	-0.01%
2019/10/24	0.6	22.60	2	22.60	22.65	-1.4	7,488	-0.02%
2019/10/23	0	0.00	3	22.75	22.75	-3	7,436	-0.04%
2019/10/22	12	22.73	56	22.50	22.60	-44	7,373	-0.60%
2019/10/21	0	0.00	3	22.32	22.35	-3	7,249	-0.04%
2019/10/18	0	0.00	2	21.88	22.05	-2	7,227	-0.03%
2019/10/17	0	0.00	1	21.80	21.75	-1	7,060	-0.01%
2019/10/16	7	21.79	7	21.82	21.75	0	7,084	0.00%
2019/10/14	2	22.30	0	0.00	22.15	2	7,100	0.03%
2019/10/09	2	22.05	4	22.04	22.05	-2	7,029	-0.03%
2019/10/08	4	22.20	5	21.98	21.90	-1	7,016	-0.01%
2019/10/07	4	22.14	0	0.00	22.15	4	6,970	0.06%
2019/10/04	2	22.20	5	22.10	22.10	-3	6,860	-0.04%
2019/10/02	2	22.03	1	21.90	21.90	1	6,633	0.02%
2019/10/01	2	21.65	7	22.03	21.85	-5	6,492	-0.08%
2019/09/27	3	21.50	2	21.15	21.15	1	6,226	0.02%
2019/09/26	4	21.80	5	21.58	21.50	-1	6,116	-0.02%
2019/09/25	0	0.00	5	21.30	21.30	-5	5,841	-0.09%
2019/09/24	0	0.00	2	21.35	21.25	-2	5,835	-0.03%
2019/09/23	2	21.30	5	21.35	21.40	-3	5,758	-0.05%
2019/09/20	1	21.00	1	21.10	21.10	0	5,663	0.00%
2019/09/19	1	21.00	0	0.00	21.00	1	5,575	0.02%
2019/09/16	8	21.15	1	21.15	21.05	7	5,469	0.13%
2019/09/12	3	21.33	0	0.00	21.15	3	5,411	0.06%
2019/09/11	2	21.15	3	21.20	21.30	-1	5,403	-0.02%
2019/09/09	5	21.61	3	21.47	21.40	2	5,311	0.04%
2019/09/06	3	21.40	4	21.36	21.35	-1	5,345	-0.02%
2019/09/05	8	21.53	15	21.26	21.20	-7	5,352	-0.13%
2019/09/04	21	21.00	11	21.28	21.50	10	4,988	0.20%
2019/09/03	2	20.40	2	20.35	20.35	0	4,596	0.00%
2019/09/02	4	20.43	4	20.55	20.55	0	4,536	0.00%
2019/08/30	4	19.75	3	20.05	20.05	1	4,428	0.02%
2019/08/29	0	0.00	7	19.40	19.40	-7	4,205	-0.17%
2019/08/28	0	0.00	2	19.00	19.10	-2	4,169	-0.05%
2019/08/27	1	19.25	0	0.00	19.10	1	4,168	0.02%
2019/08/26	1	19.20	0	0.00	19.20	1	4,195	0.02%
2019/08/20	2	19.40	0	0.00	19.35	2	4,259	0.05%
2019/08/13	3	19.15	3	19.30	19.30	0	4,150	0.00%
2019/08/12	2	19.15	2	19.20	19.10	0	4,137	0.00%
2019/08/08	0	0.00	1	18.80	18.85	-1	4,097	-0.02%
2019/08/06	3	18.75	2	18.85	18.85	1	4,152	0.02%
2019/08/05	4	18.95	3	18.95	18.95	1	4,162	0.02%
2019/08/02	4	19.00	1	19.00	18.95	3	4,192	0.07%
2019/07/31	0	0.00	0.8	19.30	19.35	-0.8	4,269	-0.02%
2019/07/30	2	19.40	0.2	19.30	19.30	1.8	4,260	0.04%
2019/07/24	1	19.55	0	0.00	19.50	1	4,188	0.02%
2019/07/19	0	0.00	20	20.35	20.35	-20	3,992	-0.50%
2019/07/17	1	20.70	10	20.65	20.60	-9	3,934	-0.23%
2019/07/16	0	0.00	0.1	20.55	20.65	-0.1	3,862	0.00%
2019/07/04	0	0.00	1	20.35	20.30	-1	3,753	-0.03%
2019/07/01	0	0.00	2	20.20	20.05	-2	3,794	-0.05%
2019/06/26	1	20.05	0	0.00	20.15	1	3,870	0.03%
2019/06/24	2	20.25	2	20.23	20.30	0	3,891	0.00%
2019/06/20	0	0.00	1	20.35	20.35	-1	3,907	-0.03%
2019/06/19	1	20.35	0	0.00	20.20	1	4,102	0.02%
2019/06/17	2	20.15	0	0.00	20.10	2	4,090	0.05%
2019/06/14	2	20.50	5	20.43	20.35	-3	4,075	-0.07%
2019/06/13	3	20.18	2	20.20	20.20	1	4,016	0.02%
2019/06/12	4	19.98	6	19.97	19.95	-2	3,970	-0.05%
2019/06/11	2	19.95	2	19.98	19.85	0	3,966	0.00%
2019/06/10	6	19.62	4	19.56	19.65	2	3,847	0.05%
2019/06/06	2	19.60	0	0.00	19.50	2	3,832	0.05%
2019/06/05	0	0.00	1	19.25	19.20	-1	3,748	-0.03%
2019/06/04	1	19.10	0	0.00	19.10	1	3,743	0.03%
2019/05/29	1	19.25	0	0.00	19.25	1	3,795	0.03%
2019/05/24	0	0.00	6	18.78	18.75	-6	3,766	-0.16%
2019/05/20	0	0.00	1	18.85	18.90	-1	3,846	-0.03%
2019/05/17	4	18.80	4	18.85	18.70	0	3,836	0.00%
2019/05/16	1	18.55	3	18.60	18.60	-2	3,889	-0.05%
2019/05/15	1	18.60	0	0.00	18.60	1	3,886	0.03%
2019/05/14	1	18.55	0	0.00	18.65	1	3,869	0.03%
2019/05/10	1	19.00	0	0.00	19.25	1	3,860	0.03%
2019/05/09	0	0.00	1	19.30	19.25	-1	3,880	-0.03%
2019/05/08	1	19.00	0	0.00	19.00	1	3,790	0.03%
2019/05/07	1	19.15	0	0.00	19.20	1	3,755	0.03%
2019/05/06	3	19.23	1	19.25	19.05	2	3,768	0.05%
2019/04/30	2	19.45	0	0.00	19.65	2	3,739	0.05%
2019/04/26	2	19.68	0	0.00	19.55	2	3,753	0.05%
2019/04/23	0	0.00	11	19.73	19.75	-11	3,787	-0.29%
2019/04/17	0	0.00	3	19.85	19.85	-3	3,787	-0.08%
2019/04/03	2	19.65	1	19.65	19.70	1	3,897	0.03%
2019/04/02	1	19.60	0	0.00	19.60	1	3,911	0.03%
2019/03/26	2	19.80	0	0.00	19.75	2	3,821	0.05%
2019/03/22	5	19.99	2	20.00	20.00	3	3,785	0.08%
2019/03/21	0	0.00	1	20.70	20.60	-1	3,597	-0.03%
2019/03/20	2	20.65	2	20.63	20.65	0	3,614	0.00%
2019/03/19	0	0.00	3	20.60	20.50	-3	3,628	-0.08%
2019/03/18	5	20.77	13	20.78	20.70	-8	3,707	-0.22%
2019/03/15	13	20.15	3	20.40	20.40	10	3,691	0.27%
2019/03/08	1	19.85	0	0.00	19.90	1	3,653	0.03%
2019/03/07	1	20.10	0	0.00	19.85	1	3,679	0.03%
2019/02/27	1	19.95	0	0.00	19.90	1	3,579	0.03%
2019/02/26	0	0.00	2	20.00	20.00	-2	3,544	-0.06%
2019/02/25	3	19.90	1	19.90	19.90	2	3,499	0.06%
2019/02/21	1	19.85	0	0.00	19.85	1	3,450	0.03%
2019/02/20	0	0.00	2	19.90	19.90	-2	3,426	-0.06%
2019/02/18	0	0.00	11	19.75	19.80	-11	3,380	-0.33%
2019/02/15	18	19.81	2.6	19.68	19.70	15.4	3,372	0.46%
2019/02/14	2	19.45	0	0.00	19.45	2	3,306	0.06%
2019/02/12	1	19.35	0	0.00	19.40	1	3,293	0.03%
2019/01/23	2	19.85	0	0.00	20.00	2	3,256	0.06%
2019/01/17	1	19.90	0	0.00	19.90	1	3,282	0.03%
2019/01/16	5	20.00	0	0.00	20.00	5	3,322	0.15%
2019/01/07	0	0.00	7	20.36	20.15	-7	3,431	-0.20%
2019/01/04	7	19.75	0	0.00	20.25	7	3,409	0.21%
2019/01/02	1	19.70	2	19.80	19.70	-1	3,450	-0.03%
2018/12/28	1	19.70	0	0.00	19.70	1	3,474	0.03%
2018/12/27	10	20.15	10	19.90	19.75	0	3,536	0.00%
2018/12/26	0	0.00	2	19.85	19.85	-2	3,513	-0.06%
2018/12/24	0	0.00	1	19.65	19.85	-1	3,429	-0.03%
2018/12/22	2	19.40	0	0.00	19.30	2	3,417	0.06%
2018/12/20	0	0.00	2	19.28	19.20	-2	3,386	-0.06%
2018/12/17	2	19.50	2	19.45	19.40	0	3,375	0.00%
2018/12/14	0	0.00	1	19.45	19.50	-1	3,368	-0.03%
2018/12/11	12	19.83	5	19.60	19.55	7	3,311	0.21%
2018/12/10	1	19.10	1	19.15	19.40	0	3,215	0.00%
2018/12/06	0	0.00	2	18.55	18.55	-2	3,198	-0.06%
2018/11/30	2	19.15	2	18.95	19.00	0	3,335	0.00%
2018/11/29	1	19.05	0	0.00	18.90	1	3,315	0.03%
2018/11/28	1	18.85	0	0.00	18.85	1	3,292	0.03%
2018/11/26	0	0.00	1	18.45	18.40	-1	3,287	-0.03%
2018/11/08	3	18.70	3	18.75	18.75	0	3,670	0.00%
2018/11/07	2	18.25	2	18.15	18.25	0	3,603	0.00%
2018/11/02	3	18.20	3	18.05	18.10	0	3,995	0.00%
2018/10/23	2	18.35	2	18.20	18.10	0	5,466	0.00%
2018/10/22	0	0.00	10	18.05	18.00	-10	5,463	-0.18%
2018/10/19	0	0.00	1	17.90	17.90	-1	5,521	-0.02%
2018/10/18	2	18.35	2	18.30	18.30	0	5,625	0.00%
2018/10/17	11	18.05	0	0.00	18.10	11	5,805	0.19%
2018/10/15	1	17.35	0	0.00	17.40	1	5,856	0.02%
2018/10/11	4	17.85	0	0.00	17.45	4	5,883	0.07%
2018/10/05	1	19.10	0	0.00	19.15	1	5,919	0.02%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/09/26	0	0.00	3	19.95	19.95	-3	6,250	-0.05%
2018/09/10	1	19.80	0	0.00	19.45	1	6,810	0.01%
2018/09/07	2	20.33	0	0.00	20.20	2	6,831	0.03%
2018/09/06	1	20.60	0	0.00	20.55	1	6,810	0.01%
2018/09/03	5	20.65	0	0.00	20.80	5	7,021	0.07%
2018/08/31	10	20.83	1	20.85	20.90	9	7,403	0.12%
2018/08/23	3	20.60	3	20.60	20.60	0	7,972	0.00%
2018/08/22	2	20.60	2	20.45	20.50	0	8,001	0.00%
2018/08/21	16	20.40	0	0.00	20.35	16	8,017	0.20%
2018/08/15	0	0.00	1	20.60	20.55	-1	7,995	-0.01%
2018/08/14	2	21.00	2	20.95	20.95	0	7,954	0.00%
2018/08/13	1	20.50	5	20.75	20.60	-4	7,997	-0.05%
2018/08/10	5	21.10	0	0.00	21.15	5	7,936	0.06%
2018/08/09	0	0.00	1	21.45	21.45	-1	7,860	-0.01%
2018/08/02	5	22.04	3	21.70	21.70	2	7,861	0.03%
2018/08/01	5	23.00	29	23.05	23.30	-24	7,523	-0.32%
2018/07/31	0	0.00	5	22.90	22.80	-5	7,009	-0.07%
2018/07/30	0	0.00	15	22.73	22.75	-15	6,862	-0.22%
2018/07/27	2	22.53	13.4	22.58	22.60	-11.4	6,766	-0.17%
2018/07/26	22	22.57	8	22.47	22.45	14	6,736	0.21%
2018/07/25	2	22.80	2	22.65	22.65	0	6,736	0.00%
2018/07/20	3	22.35	3	22.15	22.15	0	9,895	0.00%
2018/07/19	3	22.40	5	22.25	22.15	-2	10,034	-0.02%
2018/07/18	3	22.25	3	22.30	22.30	0	10,302	0.00%
2018/07/16	0	0.00	10	22.10	22.10	-10	10,931	-0.09%
2018/07/13	2	22.05	2	22.15	22.15	0	11,022	0.00%
2018/07/12	3	22.05	3	22.15	22.15	0	11,147	0.00%
2018/07/09	2	21.80	5	21.57	21.55	-3	11,088	-0.03%
2018/07/06	0	0.00	8	21.20	21.30	-8	11,030	-0.07%
2018/07/05	0	0.00	2	21.25	21.25	-2	11,103	-0.02%
2018/07/03	0	0.00	2	21.40	21.15	-2	11,240	-0.02%
2018/06/29	4	21.40	4	21.50	21.50	0	11,297	0.00%
2018/06/28	1	21.35	0	0.00	21.20	1	11,407	0.01%
2018/06/27	0	0.00	2	21.40	21.40	-2	11,448	-0.02%
2018/06/26	7	21.11	5	21.40	21.40	2	11,409	0.02%
2018/06/25	0	0.00	3	21.05	21.05	-3	11,419	-0.03%
2018/06/22	6	21.63	3	21.40	21.40	3	11,490	0.03%
2018/06/21	4	21.43	3	21.40	21.40	1	11,465	0.01%
2018/06/20	4	21.50	4	21.30	21.30	0	11,510	0.00%
2018/06/19	4	21.35	4	21.50	21.50	0	11,543	0.00%
2018/06/15	3	21.40	3	21.30	21.30	0	11,565	0.00%
2018/06/14	11	21.47	12	21.32	21.30	-1	11,523	-0.01%
2018/06/13	6	21.93	6	21.60	21.60	0	11,557	0.00%
2018/06/12	9	21.98	11	21.91	21.90	-2	11,555	-0.02%
2018/06/11	5	22.01	3	21.80	21.80	2	11,551	0.02%
2018/06/08	8	22.56	10	22.53	21.95	-2	11,597	-0.02%
2018/06/07	23	21.97	9	22.23	22.15	14	11,345	0.12%
2018/06/06	2	21.48	0	0.00	21.45	2	11,122	0.02%
2018/06/04	0	0.00	2	21.45	21.40	-2	11,551	-0.02%
2018/06/01	6	21.20	2	21.25	21.35	4	11,469	0.03%
2018/05/30	0	0.00	1	20.80	20.75	-1	11,340	-0.01%
2018/05/28	0	0.00	6	20.94	20.95	-6	11,309	-0.05%
2018/05/25	0	0.00	0.7	20.75	20.80	-0.7	11,282	-0.01%
2018/05/23	0	0.00	1	20.90	20.85	-1	11,275	-0.01%
2018/05/22	10	20.94	0	0.00	20.85	10	11,283	0.09%
2018/05/21	2	21.25	2	21.15	21.05	0	11,303	0.00%
2018/05/18	2	20.95	2	20.85	20.85	0	11,247	0.00%
2018/05/10	3	20.75	3	20.65	20.65	0	11,392	0.00%
2018/05/08	3	20.50	3	20.55	20.55	0	11,310	0.00%
2018/05/07	5	20.30	5	20.20	20.20	0	11,311	0.00%
2018/05/04	4	20.15	5	20.15	20.15	-1	11,331	-0.01%
2018/05/03	0	0.00	1	20.20	20.10	-1	11,354	-0.01%
2018/05/02	4	20.33	3	20.30	20.30	1	11,346	0.01%
2018/04/30	11	20.00	10	20.20	20.45	1	11,335	0.01%
2018/04/27	18	19.79	15	19.70	19.75	3	11,229	0.03%
2018/04/26	9	21.21	7	20.93	20.90	2	8,312	0.02%
2018/04/25	3	21.35	3	21.20	21.20	0	8,205	0.00%
2018/04/24	7	21.92	26	21.53	21.45	-19	8,036	-0.24%
2018/04/23	38	22.26	42	22.19	22.25	-4	7,778	-0.05%
2018/04/20	3	21.85	3	21.80	21.80	0	7,240	0.00%
2018/04/19	3	21.85	3	21.55	21.55	0	7,136	0.00%
2018/04/18	6	21.60	6	21.60	21.60	0	7,065	0.00%
2018/04/17	1	20.95	5	20.90	21.00	-4	6,875	-0.06%
2018/04/16	1	20.95	0	0.00	20.95	1	6,880	0.01%
2018/04/13	1	21.20	0	0.00	21.05	1	6,886	0.01%
2018/04/12	4	21.25	4	21.20	21.20	0	6,899	0.00%
2018/04/11	6	21.48	6	21.25	21.25	0	6,949	0.00%
2018/04/10	0	0.00	1	21.80	21.55	-1	6,892	-0.01%
2018/04/09	2	21.70	2	21.65	21.60	0	6,833	0.00%
2018/04/03	6	21.60	7	21.55	21.55	-1	6,787	-0.01%
2018/04/02	5	21.80	5	21.80	21.80	0	6,768	0.00%
2018/03/31	21	21.95	0	0.00	22.00	21	6,726	0.31%
2018/03/30	7	21.79	8	21.80	21.80	-1	6,586	-0.02%
2018/03/29	9	21.64	3	21.60	21.60	6	6,540	0.09%
2018/03/28	3	21.50	3	21.55	21.55	0	6,540	0.00%
2018/03/27	20	21.59	4	21.75	21.80	16	6,506	0.25%
2018/03/26	3	21.27	2	21.25	21.25	1	6,364	0.02%
2018/03/23	0	0.00	1	20.80	20.80	-1	6,321	-0.02%
2018/03/22	0	0.00	11	21.39	21.25	-11	6,322	-0.17%
2018/03/21	13	21.78	3	21.50	21.50	10	6,384	0.16%
2018/03/20	3	21.70	3	21.80	21.80	0	6,810	0.00%
2018/03/19	3	21.70	5	21.58	21.55	-2	6,980	-0.03%
2018/03/16	2	21.75	0	0.00	21.35	2	6,985	0.03%
2018/03/14	6	22.04	4	21.90	21.90	2	7,036	0.03%
2018/03/13	3	22.00	6	21.86	21.95	-3	7,017	-0.04%
2018/03/09	5	21.53	2	21.50	21.60	3	6,940	0.04%
2018/03/08	19	20.82	7	21.64	21.65	12	6,837	0.18%
2018/03/07	0	0.00	1	20.35	20.25	-1	6,517	-0.02%
2018/03/06	1	20.40	0	0.00	20.40	1	6,755	0.01%
2018/03/05	0	0.00	2	20.30	20.30	-2	7,171	-0.03%
2018/02/23	3	20.20	0	0.00	20.30	3	7,736	0.04%
2018/02/07	2	19.93	0	0.00	19.95	2	7,867	0.03%
2018/02/06	5	19.63	0	0.00	19.55	5	7,895	0.06%
2018/02/05	1	20.85	2	20.90	20.90	-1	7,766	-0.01%
2018/01/31	3	21.35	3	21.25	21.25	0	8,245	0.00%
2018/01/30	4	21.60	4	21.45	21.45	0	8,287	0.00%
2018/01/24	5	21.61	0	0.00	21.50	5	8,228	0.06%
2018/01/23	2	21.73	0	0.00	21.60	2	8,228	0.02%
2018/01/22	6	21.83	7	21.76	21.75	-1	8,225	-0.01%
2018/01/19	2	21.30	0	0.00	21.20	2	8,068	0.02%
2018/01/18	3	21.38	2	21.35	21.35	1	8,111	0.01%
2018/01/17	6	21.48	6	21.35	21.35	0	8,248	0.00%
2018/01/16	2	21.30	4	21.50	21.50	-2	8,600	-0.02%
2018/01/15	1	21.15	2	21.10	21.15	-1	8,599	-0.01%
2018/01/12	0	0.00	4	21.10	21.10	-4	8,659	-0.05%
2018/01/11	1	21.05	0	0.00	21.05	1	8,619	0.01%
2018/01/10	3	20.98	6	21.03	20.90	-3	8,682	-0.03%
2018/01/09	2	21.38	1	21.15	21.15	1	8,789	0.01%
2018/01/08	0	0.00	3	21.55	21.30	-3	8,784	-0.03%
2018/01/04	0	0.00	13	21.55	21.60	-13	8,751	-0.15%
2018/01/03	12	21.45	0	0.00	21.40	12	8,781	0.14%