仁寶 (2324)-統一-高雄券商分點個股進出

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

仁寶

(2324)

可現股當沖

股價
35.10
漲跌
▲0.05
漲幅
+0.14%
成交量
11,968張
產業
上市電腦週邊類股▲0.81%
1791人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－統一-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	1	35.35	0	0.00	35.10	1	29,716	0.00%
2024/05/02	1	35.15	0	0.00	35.05	1	30,087	0.00%
2024/04/30	3	36.10	2	36.00	35.80	1	30,122	0.00%
2024/04/29	5	36.45	0	0.00	36.35	5	30,559	0.02%
2024/04/26	15	36.20	3	35.98	36.00	12	31,554	0.04%
2024/04/25	0	0.00	6	35.22	35.50	-6	32,093	-0.02%
2024/04/24	1	35.20	2	35.15	35.50	-1	32,671	0.00%
2024/04/23	4	34.48	3	34.60	34.50	1	32,739	0.00%
2024/04/22	5	34.46	5	34.32	34.20	0	32,862	0.00%
2024/04/19	7	35.55	26	35.17	35.30	-19	32,811	-0.06%
2024/04/18	0	35.55	1	36.05	36.05	-1	32,823	0.00%
2024/04/17	4	35.53	1	35.45	35.60	3	33,090	0.01%
2024/04/16	4	35.56	18.1	36.05	35.30	-14.1	33,636	-0.04%
2024/04/15	0.1	36.45	5	36.45	36.30	-4.9	34,543	-0.01%
2024/04/12	10	36.57	1	36.65	36.40	9	35,140	0.03%
2024/04/11	0	0.00	0.5	36.72	36.85	-0.5	35,475	0.00%
2024/04/10	18	36.95	4.7	36.96	36.60	13.3	36,142	0.04%
2024/04/09	1	36.45	4	36.49	36.45	-3	36,798	-0.01%
2024/04/08	2	35.90	2	36.05	35.95	0	37,651	0.00%
2024/04/03	4	36.75	19	36.95	36.55	-15	38,743	-0.04%
2024/04/02	2.7	36.70	1	36.80	36.85	1.7	40,335	0.00%
2024/04/01	8	36.29	1	36.65	36.55	7	42,947	0.02%
2024/03/29	46	35.85	5	36.13	36.20	41	45,500	0.09%
2024/03/28	0	0.00	2	38.20	38.30	-2	46,371	0.00%
2024/03/27	9	38.11	0	0.00	38.10	9	47,113	0.02%
2024/03/26	2	38.00	30	38.08	37.90	-28	49,405	-0.06%
2024/03/25	12	38.93	13	38.59	38.55	-1	53,777	0.00%
2024/03/22	39	38.89	8.4	38.64	38.65	30.6	54,284	0.06%
2024/03/21	0	0.00	4	38.39	38.40	-4	54,988	-0.01%
2024/03/20	0	0.00	5	38.11	37.90	-5	54,984	-0.01%
2024/03/19	5	37.23	6.2	37.44	37.20	-1.2	55,002	0.00%
2024/03/18	0	36.90	0	0.00	36.90	0	55,410	0.00%
2024/03/15	0	0.00	29.1	36.86	37.00	-29.1	55,491	-0.05%
2024/03/14	2	36.50	5	36.85	36.65	-3	55,260	-0.01%
2024/03/13	2	37.33	7	37.21	36.70	-5	55,030	-0.01%
2024/03/12	8.1	36.41	15	36.83	37.20	-7	54,872	-0.01%
2024/03/11	1	36.85	1	36.90	36.90	0	54,603	0.00%
2024/03/08	9	36.74	4	37.04	36.65	5	54,474	0.01%
2024/03/07	8	36.58	18	36.55	36.55	-10	54,118	-0.02%
2024/03/06	11.1	37.75	0	0.00	37.55	11.1	53,599	0.02%
2024/03/05	5	37.90	38	37.78	37.80	-33	53,461	-0.06%
2024/03/04	20.5	39.23	117	39.79	38.00	-96.6	52,965	-0.18%	大賣/
2024/03/01	3	36.78	12	36.75	36.70	-9	49,312	-0.02%
2024/02/29	3.1	35.98	1	36.15	36.50	2.1	49,162	0.00%
2024/02/27	52	37.01	45	37.49	36.50	7	48,643	0.01%
2024/02/26	5	35.91	0	0.00	36.00	5	47,815	0.01%
2024/02/23	28	36.71	34	37.00	36.20	-6	47,759	-0.01%
2024/02/22	21.1	36.55	24	37.10	36.75	-3	47,852	-0.01%
2024/02/21	6	36.68	3	36.60	36.75	3	47,736	0.01%
2024/02/20	2	36.68	6	36.72	36.80	-4	47,744	-0.01%
2024/02/19	2	36.18	7	36.86	36.90	-5	47,640	-0.01%
2024/02/16	19	36.57	6	36.85	36.85	13	47,432	0.03%
2024/02/15	6	35.76	5	35.90	35.80	1	46,988	0.00%
2024/02/05	3	35.67	6	35.86	35.90	-3	46,768	-0.01%
2024/02/02	4	36.43	7	35.95	35.80	-3	46,629	-0.01%
2024/02/01	34	36.33	10	35.90	36.40	24	46,487	0.05%
2024/01/31	11	35.78	11	35.77	35.85	0	46,345	0.00%
2024/01/30	6	36.09	1	36.10	36.00	5	46,228	0.01%
2024/01/29	10	35.85	14	36.16	36.35	-4	46,094	-0.01%
2024/01/26	39.3	35.80	23	35.62	35.50	16.3	45,936	0.04%
2024/01/25	1	37.25	7	37.23	37.20	-6	45,153	-0.01%
2024/01/24	25	36.90	20	37.45	36.85	5	44,784	0.01%
2024/01/23	5	37.30	8.5	37.45	37.55	-3.5	44,688	-0.01%
2024/01/22	5	37.56	2	37.45	37.60	3	44,242	0.01%
2024/01/19	16	35.44	1	36.30	36.30	15	43,240	0.03%
2024/01/18	16.5	34.82	1	35.30	34.80	15.5	42,754	0.04%
2024/01/17	3	34.75	0	0.00	34.55	3	42,118	0.01%
2024/01/16	5	35.18	0	0.00	35.00	5	41,998	0.01%
2024/01/15	3	36.00	1	35.55	35.55	2	41,748	0.00%
2024/01/12	1	35.50	1	35.60	35.60	0	41,713	0.00%
2024/01/11	3	36.00	2	36.10	36.10	1	41,571	0.00%
2024/01/10	11	36.21	1.3	36.25	35.85	9.7	41,583	0.02%
2024/01/09	21.3	37.45	12	36.82	36.95	9.3	41,042	0.02%
2024/01/08	8	37.78	1	37.75	37.75	7	40,032	0.02%
2024/01/05	19	37.16	0	0.00	36.95	19	39,758	0.05%
2024/01/04	10	37.34	7	37.48	37.30	3	39,379	0.01%
2024/01/03	18	38.48	18	38.40	38.10	0	38,862	0.00%
2024/01/02	6	39.23	51	38.90	39.55	-45	38,130	-0.12%
2023/12/29	37	39.83	20	40.17	39.85	17	37,329	0.05%
2023/12/28	6	39.63	37	39.43	38.95	-31	36,084	-0.09%
2023/12/27	100	40.18	88	39.95	40.20	12	34,511	0.03%
2023/12/26	278	38.33	263.5	38.67	39.05	14.5	31,846	0.05%	大買/大賣/
2023/12/25	27	37.15	16	36.64	37.10	11	29,191	0.04%
2023/12/22	3	35.97	2	36.40	36.10	1	27,245	0.00%
2023/12/21	22	36.96	18	37.05	36.70	4	26,262	0.02%
2023/12/20	3	36.50	46.7	36.96	37.40	-43.7	23,885	-0.18%
2023/12/19	9	34.03	1	33.70	34.00	8	19,249	0.04%
2023/12/18	0	0.00	14.5	34.64	34.60	-14.5	18,792	-0.08%
2023/12/15	2.1	33.17	5	33.41	33.05	-2.9	17,746	-0.02%
2023/12/14	51	33.97	51.1	33.65	33.65	-0.1	17,422	0.00%
2023/12/13	83	33.46	98.1	33.54	33.75	-15.1	16,926	-0.09%
2023/12/12	0	0.00	0.1	31.90	32.00	-0.1	16,677	0.00%
2023/12/11	0	0.00	6.1	32.03	32.20	-6.1	16,723	-0.04%
2023/12/08	0	0.00	1	31.35	31.20	-1	16,423	-0.01%
2023/12/06	6	31.30	18	31.26	31.25	-12	16,978	-0.07%
2023/12/05	0	0.00	6	30.31	30.40	-6	16,872	-0.04%
2023/12/04	0.2	30.70	2	30.70	30.60	-1.9	17,041	-0.01%
2023/12/01	2	30.35	0	0.00	30.35	2	17,274	0.01%
2023/11/30	1.3	30.56	1	30.85	30.90	0.3	17,485	0.00%
2023/11/29	0	0.00	1.2	30.95	30.75	-1.2	17,308	-0.01%
2023/11/27	1	30.55	1	30.60	30.35	0	18,073	0.00%
2023/11/24	1	30.45	0	0.00	30.25	1	18,300	0.01%
2023/11/22	2	30.80	2	31.20	30.80	0	19,074	0.00%
2023/11/20	2	30.40	1	30.35	30.75	1	20,759	0.00%
2023/11/17	0	0.00	5	30.50	30.35	-5	21,344	-0.02%
2023/11/13	0	0.00	13	30.17	30.10	-13	27,522	-0.05%
2023/11/10	2	29.45	5	29.78	29.75	-3	29,703	-0.01%
2023/11/09	0	0.00	15	29.40	29.60	-15	33,727	-0.04%
2023/11/08	2	30.00	2	29.95	29.95	0	35,377	0.00%
2023/11/01	0	0.00	10	28.72	28.70	-10	36,874	-0.03%
2023/10/31	1	28.50	0	0.00	28.05	1	37,021	0.00%
2023/10/27	12	29.35	10	29.40	29.05	2	37,367	0.01%
2023/10/25	1	29.40	0	0.00	29.05	1	38,055	0.00%
2023/10/23	1	28.50	0	0.00	28.45	1	38,367	0.00%
2023/10/20	2	28.75	0	0.00	28.80	2	39,091	0.01%
2023/10/17	1	29.40	4	29.40	29.35	-3	40,677	-0.01%
2023/10/16	3	29.30	6	29.94	29.50	-3	43,130	-0.01%
2023/10/13	3	30.03	0	0.00	30.20	3	46,846	0.01%
2023/10/12	0	0.00	1	30.75	30.80	-1	48,229	0.00%
2023/10/11	0.2	30.85	0	0.00	30.80	0.2	48,798	0.00%
2023/10/06	0	0.00	3.1	30.50	30.50	-3.1	50,264	-0.01%
2023/10/03	1	30.95	0	0.00	30.90	1	50,569	0.00%
2023/10/02	19	31.07	0	0.00	30.90	19	50,758	0.04%
2023/09/28	4	31.30	5	30.80	30.70	-1	50,653	0.00%
2023/09/27	1	30.95	1	30.85	31.00	0	50,576	0.00%
2023/09/26	2	30.40	2	30.85	30.70	0	50,905	0.00%
2023/09/25	3	30.85	0	0.00	30.60	3	51,029	0.01%
2023/09/21	2	30.28	1	30.40	30.55	1	51,904	0.00%
2023/09/20	7	31.06	1	30.55	30.55	6	51,754	0.01%
2023/09/19	4	31.03	1	31.05	30.95	3	51,653	0.01%
2023/09/18	1	31.10	0	0.00	31.05	1	51,861	0.00%
2023/09/15	1	31.85	0	0.00	31.80	1	52,131	0.00%
2023/09/14	0	0.00	2	31.95	31.85	-2	52,095	0.00%
2023/09/11	2	31.00	0	0.00	30.80	2	54,301	0.00%
2023/09/07	7.1	31.50	1	31.40	31.40	6.1	54,489	0.01%
2023/09/06	3	32.00	2	31.88	32.00	1	54,459	0.00%
2023/09/05	3	31.90	8	31.82	32.00	-5	54,492	-0.01%
2023/09/04	8	31.63	0	0.00	31.85	8	54,597	0.01%
2023/09/01	12	31.96	2	32.13	31.80	10	54,596	0.02%
2023/08/31	5	32.04	3	31.97	31.90	2	54,525	0.00%
2023/08/30	12	33.28	1	32.90	32.90	11	54,063	0.02%
2023/08/29	1	33.35	0	0.00	33.35	1	54,588	0.00%
2023/08/28	8	32.94	1	32.90	33.00	7	54,608	0.01%
2023/08/25	2	33.28	1	32.85	33.15	1	55,001	0.00%
2023/08/24	25.1	34.36	14	33.95	33.95	11.1	54,612	0.02%
2023/08/23	17	34.43	13	34.44	34.40	4	54,144	0.01%
2023/08/22	66	34.98	9	35.23	34.75	57	54,201	0.11%
2023/08/21	15.2	35.06	20	35.20	34.65	-4.8	53,634	-0.01%
2023/08/18	24.7	36.08	46	35.23	34.75	-21.3	53,128	-0.04%
2023/08/17	70.3	37.00	45.9	36.90	37.00	24.4	51,737	0.05%
2023/08/16	53	35.35	33	35.07	35.95	20	49,308	0.04%
2023/08/15	28	35.27	54	35.66	35.80	-26	47,305	-0.06%
2023/08/14	421	32.97	431	33.05	32.75	-10	43,592	-0.02%	大買/大賣/
2023/08/11	0.1	30.64	1	30.25	30.75	-1	42,224	0.00%
2023/08/10	5	30.00	0	0.00	30.00	5	42,016	0.01%
2023/08/09	1	31.30	0.1	31.35	31.55	0.9	41,821	0.00%
2023/08/08	1	31.20	0	0.00	31.40	1	41,932	0.00%
2023/08/07	0	0.00	5	30.89	30.95	-5	41,845	-0.01%
2023/08/04	2	29.50	0	0.00	30.05	2	41,764	0.00%
2023/08/02	0.1	29.35	28	30.06	29.45	-27.9	41,937	-0.07%
2023/08/01	13	30.04	0	0.00	30.30	13	41,504	0.03%
2023/07/31	7	31.05	0	0.00	30.45	7	41,356	0.02%
2023/07/28	1	31.00	0	0.00	31.30	1	40,709	0.00%
2023/07/27	4.2	31.09	0	0.00	30.95	4.2	40,510	0.01%
2023/07/26	6	31.37	7	31.34	31.65	-1	40,367	0.00%
2023/07/25	11	32.14	3	32.15	31.80	8	40,130	0.02%
2023/07/24	19	31.43	5	31.66	31.65	14	39,360	0.04%
2023/07/21	43	30.82	5	30.18	31.05	38	38,783	0.10%
2023/07/20	3.1	30.51	5	30.78	30.45	-1.9	38,203	0.00%
2023/07/19	99.5	31.67	91	31.36	31.10	8.5	37,560	0.02%
2023/07/18	124	34.63	136	35.33	34.45	-12	35,272	-0.03%	大買/大賣/
2023/07/17	5	32.66	17.2	33.01	33.55	-12.2	31,798	-0.04%
2023/07/13	91	31.72	112	31.04	30.55	-21	30,077	-0.07%	大賣/
2023/07/12	1	29.40	7	29.31	29.55	-6	28,557	-0.02%
2023/07/11	3	28.90	3	28.85	28.95	0	28,473	0.00%
2023/07/10	9	28.66	1	28.50	28.70	8	28,477	0.03%
2023/07/07	2	28.98	0	0.00	29.20	2	28,339	0.01%
2023/07/06	2	29.70	12	29.84	29.80	-10	28,080	-0.04%
2023/07/05	0	0.00	3	30.40	30.05	-3	27,977	-0.01%
2023/07/04	13	30.10	6.1	30.29	30.25	6.9	28,041	0.02%
2023/07/03	0	0.00	6	29.92	29.70	-6	27,839	-0.02%
2023/06/30	2	28.93	0	0.00	29.25	2	27,788	0.01%
2023/06/29	6	29.62	27	29.61	29.50	-21	27,774	-0.08%
2023/06/28	1	28.85	2	28.95	29.05	-1	27,222	0.00%
2023/06/27	2	28.70	1	28.75	28.75	1	27,184	0.00%
2023/06/26	2	28.75	2	29.20	29.10	0	27,173	0.00%
2023/06/21	0	0.00	3	29.23	29.35	-3	27,009	-0.01%
2023/06/20	20	28.80	2	28.70	28.90	18	26,804	0.07%
2023/06/19	7	28.27	1	28.40	28.55	6	26,509	0.02%
2023/06/16	4	30.06	59	29.76	29.90	-55	25,537	-0.22%
2023/06/15	0	0.00	20	28.68	28.70	-20	24,314	-0.08%
2023/06/14	22	28.74	17	28.63	28.55	5	24,163	0.02%
2023/06/13	7	28.93	1	28.90	29.00	6	24,213	0.02%
2023/06/12	12	28.92	12	28.42	28.50	0	23,926	0.00%
2023/06/09	10	28.80	8	28.77	28.85	2	23,889	0.01%
2023/06/08	10	28.60	4	28.40	28.20	6	23,909	0.03%
2023/06/06	1	27.95	2	28.00	28.00	-1	23,409	0.00%
2023/06/05	1	28.65	0	0.00	28.25	1	23,204	0.00%
2023/06/02	0	0.00	11	28.37	28.40	-11	22,916	-0.05%
2023/06/01	2	27.00	3	27.35	27.30	-1	22,195	0.00%
2023/05/29	11	28.13	108	28.49	28.15	-97	20,625	-0.47%	大賣/
2023/05/26	1	27.35	0	0.00	27.55	1	19,923	0.01%
2023/05/25	0	0.00	2	27.05	27.35	-2	19,340	-0.01%
2023/05/24	0	0.00	37	26.62	27.00	-37	18,896	-0.20%
2023/05/22	0	0.00	30	26.50	26.70	-30	18,037	-0.17%
2023/05/19	0	0.00	2.1	26.40	26.40	-2.1	17,650	-0.01%
2023/05/18	0	0.00	139	26.84	26.45	-139	17,539	-0.79%	大賣/鉅額交易
2023/05/17	0	0.00	8.2	26.24	26.35	-8.2	17,261	-0.05%
2023/05/16	1	25.90	2	25.95	26.00	-1	16,926	-0.01%
2023/05/15	0	0.00	11	25.77	25.90	-11	16,867	-0.07%
2023/05/12	0	0.00	7	25.68	25.85	-7	16,744	-0.04%
2023/05/11	0	0.00	7	25.68	25.85	-7	16,429	-0.04%
2023/05/10	2	25.23	19	25.54	25.60	-17	16,053	-0.11%
2023/05/09	3	25.15	20	25.29	25.35	-17	15,868	-0.11%
2023/05/02	0	0.00	1	24.30	24.30	-1	15,828	-0.01%
2023/04/25	0.2	23.80	0	0.00	23.70	0.2	15,642	0.00%
2023/04/24	2	24.00	0	0.00	23.95	2	15,494	0.01%
2023/04/21	0	24.55	0	0.00	24.40	0	15,237	0.00%
2023/04/20	10	24.29	5	24.15	24.15	5	14,956	0.03%
2023/04/19	3	25.65	26	25.57	25.65	-23	14,496	-0.16%
2023/04/18	1	25.05	16	25.10	25.15	-15	13,798	-0.11%
2023/04/17	13	25.12	0.2	25.20	25.15	12.8	13,663	0.09%
2023/04/14	3	25.30	7	25.28	25.25	-4	13,369	-0.03%
2023/04/13	3	25.50	0	25.70	25.55	3	13,242	0.02%
2023/04/12	2	25.70	1	25.75	25.75	1	13,085	0.01%
2023/04/11	0	0.00	4	25.65	25.75	-4	12,964	-0.03%
2023/04/10	0	0.00	1	25.70	25.65	-1	12,817	-0.01%
2023/04/07	0	0.00	3	25.62	25.65	-3	12,730	-0.02%
2023/03/30	0	0.00	7	25.01	25.25	-7	12,469	-0.06%
2023/03/29	0	0.00	2	24.80	24.80	-2	12,536	-0.02%
2023/03/27	1	24.80	5	24.85	24.75	-4	13,389	-0.03%
2023/03/23	0	0.00	1	24.80	24.85	-1	13,642	-0.01%
2023/03/21	0	0.00	7	24.26	24.30	-7	13,442	-0.05%
2023/03/20	2	24.25	0	0.00	24.00	2	13,388	0.01%
2023/03/17	0	0.00	5	24.10	24.20	-5	13,338	-0.04%
2023/03/16	1	23.90	11	23.93	24.20	-10	13,026	-0.08%
2023/03/15	2	24.30	3	24.43	24.25	-1	12,778	-0.01%
2023/03/14	1	24.25	3	24.62	24.35	-2	12,691	-0.02%
2023/03/13	0	0.00	1	24.80	24.65	-1	12,629	-0.01%
2023/03/10	1	24.55	0	0.00	24.65	1	12,437	0.01%
2023/03/08	4	24.70	0	0.00	24.80	4	12,562	0.03%
2023/03/07	0	0.00	2	24.80	24.85	-2	12,695	-0.02%
2023/03/06	0	0.00	8	24.76	24.85	-8	12,786	-0.06%
2023/03/03	0	0.00	1	24.35	24.40	-1	12,706	-0.01%
2023/03/02	0	0.00	10	24.34	24.25	-10	12,801	-0.08%
2023/03/01	3	24.25	0	24.25	24.25	3	12,786	0.02%
2023/02/24	0	0.00	14	24.25	24.15	-14	12,860	-0.11%
2023/02/23	3	24.00	4	24.08	24.15	-1	12,846	-0.01%
2023/02/17	0	0.00	5.2	23.60	23.55	-5.2	13,002	-0.04%
2023/02/16	0	0.00	1	23.60	23.50	-1	13,193	-0.01%
2023/02/14	1	23.55	1	23.50	23.50	0	12,968	0.00%
2023/02/10	1	23.55	0	0.00	23.45	1	12,848	0.01%
2023/02/07	0	0.00	2	23.58	23.60	-2	12,873	-0.02%
2023/02/06	0	0.00	3	23.30	23.40	-3	12,765	-0.02%
2023/02/02	0	0.00	1	23.10	23.05	-1	12,592	-0.01%
2023/02/01	0	0.00	4	22.85	22.80	-4	12,490	-0.03%
2023/01/31	21.3	22.74	0	0.00	22.60	21.3	12,547	0.17%
2023/01/30	6	22.93	2	23.03	23.20	4	12,313	0.03%
2023/01/12	2	22.73	0	0.00	22.70	2	12,602	0.02%
2023/01/10	1	23.20	0	0.00	23.25	1	12,964	0.01%
2023/01/09	0	0.00	2	23.28	23.30	-2	13,108	-0.02%
2023/01/05	1	23.10	0	0.00	23.00	1	13,362	0.01%
2023/01/04	0	0.00	2	23.25	23.05	-2	13,407	-0.01%
2022/12/29	0.3	22.94	0	0.00	23.05	0.3	13,441	0.00%
2022/12/22	0	0.00	2	22.85	22.85	-2	14,309	-0.01%
2022/12/21	0	0.00	3	22.82	22.85	-3	14,272	-0.02%
2022/12/20	2	22.55	1	22.60	22.70	1	14,104	0.01%
2022/12/19	2	22.70	5	22.61	22.85	-3	13,870	-0.02%
2022/12/16	0	0.00	2	22.45	22.85	-2	13,275	-0.02%
2022/12/15	1	21.85	0	0.00	21.90	1	13,197	0.01%
2022/12/14	0	0.00	1	22.00	22.00	-1	13,622	-0.01%
2022/12/13	2	21.80	0	0.00	21.70	2	13,995	0.01%
2022/12/12	0	0.00	1	21.60	21.95	-1	14,126	-0.01%
2022/12/09	0	0.00	1	21.85	21.95	-1	14,698	-0.01%
2022/12/07	1	21.45	0	0.00	21.65	1	14,967	0.01%
2022/12/06	1	21.65	0	0.00	21.70	1	14,916	0.01%
2022/12/05	0	0.00	2	21.78	21.85	-2	14,939	-0.01%
2022/12/01	1	21.65	0	0.00	21.55	1	14,917	0.01%
2022/11/30	2	21.43	2	21.50	21.65	0	14,812	0.00%
2022/11/29	1	21.45	1	21.65	21.50	0	14,615	0.00%
2022/11/28	1	21.35	1	21.75	21.75	0	14,614	0.00%
2022/11/25	3	21.40	1	21.60	21.60	2	14,694	0.01%
2022/11/24	0	0.00	4	21.45	21.85	-4	14,705	-0.03%
2022/11/23	0	0.00	1	21.05	21.05	-1	14,700	-0.01%
2022/11/22	4	20.75	0	0.00	20.90	4	14,772	0.03%
2022/11/21	4	21.14	0	0.00	21.10	4	14,560	0.03%
2022/11/18	2	21.48	1	21.65	21.65	1	14,424	0.01%
2022/11/17	4	21.49	1	21.65	21.60	3	14,440	0.02%
2022/11/09	0	0.00	2	21.73	21.80	-2	14,301	-0.01%
2022/11/08	0.1	21.40	0	0.00	21.45	0.1	14,680	0.00%
2022/11/04	10	21.00	1	21.30	21.30	9	14,700	0.06%
2022/11/02	0.1	21.00	0	0.00	21.15	0.1	14,700	0.00%
2022/11/01	1	20.95	0	0.00	20.90	1	14,687	0.01%
2022/10/25	1	20.70	3	20.75	20.75	-2	14,761	-0.01%
2022/10/20	1	20.95	0	0.00	21.05	1	14,553	0.01%
2022/10/19	4	21.09	1	21.25	21.05	3	14,367	0.02%
2022/10/18	2	21.05	1	21.25	21.15	1	14,133	0.01%
2022/10/14	4.1	21.48	6.3	21.69	21.40	-2.2	14,140	-0.02%
2022/10/13	1	21.45	3	21.67	21.70	-2	14,249	-0.01%
2022/10/12	1	21.45	1	21.45	21.50	0	14,308	0.00%
2022/10/11	0	0.00	2	21.60	21.35	-2	14,472	-0.01%
2022/10/04	2	21.70	2	21.83	21.70	0	14,551	0.00%
2022/10/03	1	21.55	1	21.60	21.45	0	14,387	0.00%
2022/09/30	2	21.65	0	0.00	21.70	2	14,324	0.01%
2022/09/28	0.2	21.82	0	0.00	21.70	0.2	14,069	0.00%
2022/09/27	3	21.80	0	0.00	21.80	3	13,909	0.02%
2022/09/26	1	21.95	0	0.00	21.90	1	13,779	0.01%
2022/09/23	1	22.05	0	0.00	22.10	1	13,858	0.01%
2022/09/22	1	22.15	0	0.00	22.05	1	14,166	0.01%
2022/09/16	7	22.46	0	0.00	22.50	7	12,936	0.05%
2022/09/15	0	0.00	1	23.00	22.80	-1	12,394	-0.01%
2022/09/14	5.1	22.63	0	0.00	22.55	5.1	12,235	0.04%
2022/09/12	0	0.00	1	23.05	23.00	-1	12,357	-0.01%
2022/09/08	0	0.00	1	22.60	23.00	-1	12,637	-0.01%
2022/09/07	3	22.35	0	0.00	22.45	3	12,564	0.02%
2022/09/02	5	22.56	1	22.65	22.40	4	12,609	0.03%
2022/09/01	0	0.00	6	22.70	22.65	-6	12,518	-0.05%
2022/08/22	7	23.05	0	0.00	23.15	7	12,917	0.05%
2022/08/19	0	0.00	88	22.85	22.90	-88	12,878	-0.68%
2022/08/17	0.1	22.60	0	0.00	22.60	0.1	13,083	0.00%
2022/08/16	0	0.00	2	22.58	22.50	-2	13,170	-0.02%
2022/08/15	90.2	22.40	0	0.00	22.45	90.2	13,258	0.68%
2022/08/12	3	22.98	1	23.15	23.05	2	12,964	0.02%
2022/08/11	0.1	23.20	0	0.00	23.25	0.1	13,032	0.00%
2022/08/10	0	0.00	10	23.20	23.00	-10	13,266	-0.08%
2022/08/09	0.1	23.15	0	0.00	23.10	0.1	13,341	0.00%
2022/08/05	0	0.00	1	22.95	22.95	-1	13,998	-0.01%
2022/08/03	0	0.00	10	23.05	23.10	-10	14,339	-0.07%
2022/08/02	0.1	22.90	0	0.00	22.95	0.1	14,540	0.00%
2022/07/29	10.1	22.75	10.1	22.80	22.80	0.1	14,703	0.00%
2022/07/28	2.2	22.90	0	0.00	23.05	2.2	14,760	0.02%
2022/07/27	0	0.00	1	22.95	22.95	-1	14,909	-0.01%
2022/07/26	0.1	22.70	0	0.00	22.60	0.1	14,942	0.00%
2022/07/25	0.1	22.80	2	22.78	22.80	-1.9	15,025	-0.01%
2022/07/22	4.1	22.45	2	22.63	22.70	2.1	15,281	0.01%
2022/07/21	1.1	22.16	6	22.25	22.40	-4.9	15,449	-0.03%
2022/07/20	5.2	22.00	0	0.00	22.10	5.2	15,553	0.03%
2022/07/19	0.2	21.80	0	0.00	21.95	0.2	15,823	0.00%
2022/07/18	0.2	21.80	0	0.00	21.90	0.2	16,960	0.00%
2022/07/14	1.1	22.10	0	0.00	22.00	1.1	17,639	0.01%
2022/07/13	0	22.15	3	22.15	22.25	-3	17,912	-0.02%
2022/07/12	1	21.55	2	21.88	21.85	-1	18,063	-0.01%
2022/07/08	0	0.00	1	22.00	21.90	-1	18,279	-0.01%
2022/07/07	0	21.65	0	0.00	21.65	0	18,463	0.00%
2022/07/06	6	21.74	0	0.00	21.40	6	18,669	0.03%
2022/07/05	0	22.25	5	22.21	22.15	-5	18,745	-0.03%
2022/07/04	2	22.30	0	0.00	22.30	2	18,905	0.01%
2022/07/01	2	22.38	1	22.35	22.40	1	19,240	0.01%
2022/06/30	0	0.00	5	22.60	22.75	-5	19,139	-0.03%
2022/06/29	1	22.50	0	0.00	22.55	1	18,902	0.01%
2022/06/21	0	0.00	7	22.94	22.95	-7	18,967	-0.04%
2022/06/17	1	22.55	0	0.00	22.55	1	18,913	0.01%
2022/06/16	2	22.95	0	0.00	22.75	2	18,705	0.01%
2022/06/13	1	22.75	1	23.05	23.00	0	20,222	0.00%
2022/06/10	2	22.90	1	23.05	23.00	1	20,165	0.00%
2022/06/07	2	23.00	0	0.00	23.00	2	20,200	0.01%
2022/06/06	1	22.90	1	23.20	23.20	0	20,134	0.00%
2022/06/02	1	22.90	0	0.00	23.10	1	20,300	0.00%
2022/06/01	1	22.95	4	23.29	23.05	-3	20,525	-0.01%
2022/05/31	10	22.95	10	23.03	23.00	0	20,364	0.00%
2022/05/26	0	0.00	3	22.62	22.50	-3	19,786	-0.02%
2022/05/25	5	22.61	1	22.60	22.60	4	19,846	0.02%
2022/05/24	0	0.00	14	22.35	22.20	-14	19,892	-0.07%
2022/05/23	6	22.33	3	22.25	22.20	3	19,825	0.02%
2022/05/20	1	22.60	4	22.80	22.60	-3	19,757	-0.02%
2022/05/17	0	0.00	2	23.00	22.90	-2	19,367	-0.01%
2022/05/16	0	0.00	7	22.86	23.00	-7	19,276	-0.04%
2022/05/13	2	22.38	1	22.55	22.90	1	19,087	0.01%
2022/05/12	0	0.00	8	22.84	23.00	-8	18,806	-0.04%
2022/05/11	0	0.00	1	22.90	23.00	-1	18,636	-0.01%
2022/05/10	1	22.20	7	22.79	23.05	-6	18,654	-0.03%
2022/05/06	10	22.55	0	0.00	22.60	10	18,525	0.05%
2022/05/05	3	22.58	1	22.95	22.55	2	18,546	0.01%
2022/05/04	6	22.60	2	22.73	22.65	4	18,562	0.02%
2022/05/03	1	22.10	0	0.00	22.10	1	18,536	0.01%
2022/04/29	1	22.20	1	22.30	22.25	0	18,661	0.00%
2022/04/28	1	21.95	11	21.86	22.00	-10	18,851	-0.05%
2022/04/27	4	22.04	0	0.00	22.10	4	18,641	0.02%
2022/04/26	4	22.36	0	0.00	22.60	4	18,406	0.02%
2022/04/25	9	22.18	0	0.00	22.20	9	18,360	0.05%
2022/04/22	43.2	22.86	0	0.00	22.80	43.2	17,961	0.24%
2022/04/21	7	25.39	23	25.35	25.40	-16	16,765	-0.10%
2022/04/20	16	25.19	0	0.00	25.20	16	16,338	0.10%
2022/04/19	1	25.20	1	25.30	25.20	0	16,006	0.00%
2022/04/18	26	25.31	0	0.00	25.40	26	15,785	0.16%
2022/04/15	2	25.38	0	0.00	25.45	2	15,557	0.01%
2022/04/14	2	25.48	0	0.00	25.40	2	15,513	0.01%
2022/04/13	11	25.45	0	0.00	25.70	11	15,426	0.07%
2022/04/12	2	25.38	0	0.00	25.35	2	15,428	0.01%
2022/04/11	3	25.60	0	0.00	25.65	3	15,208	0.02%
2022/04/08	1	26.15	0	0.00	26.15	1	14,879	0.01%
2022/04/07	4	26.26	0.1	26.30	26.05	3.9	14,650	0.03%
2022/04/06	0	0.00	1	26.65	26.90	-1	14,276	-0.01%
2022/04/01	1	26.60	0	0.00	26.90	1	14,110	0.01%
2022/03/31	2	26.90	0	0.00	26.80	2	14,020	0.01%
2022/03/30	4	27.00	3	27.00	26.90	1	13,893	0.01%
2022/03/29	0.1	27.00	0	0.00	26.95	0.1	14,007	0.00%
2022/03/28	0	0.00	2	27.08	27.20	-2	14,061	-0.01%
2022/03/25	1	26.90	0	0.00	27.00	1	14,183	0.01%
2022/03/24	0	0.00	3	26.90	26.90	-3	14,299	-0.02%
2022/03/23	2.1	26.83	20	26.85	26.75	-17.9	14,477	-0.12%
2022/03/22	2	26.73	3	26.93	27.00	-1	14,460	-0.01%
2022/03/21	4	26.77	0	0.00	26.80	4	14,428	0.03%
2022/03/18	0	0.00	3	26.92	27.00	-3	14,336	-0.02%
2022/03/17	0	0.00	5	26.90	26.80	-5	14,138	-0.04%
2022/03/16	10	26.80	22	26.59	27.00	-12	14,342	-0.08%
2022/03/15	1	25.75	25	25.80	25.80	-24	13,601	-0.18%
2022/03/10	0	0.00	3	25.60	25.70	-3	13,782	-0.02%
2022/03/09	1	25.15	0	0.00	25.30	1	13,886	0.01%
2022/03/08	3	25.03	0	0.00	25.10	3	13,954	0.02%
2022/03/07	1	25.05	1	25.30	25.35	0	13,844	0.00%
2022/03/04	12	25.66	0	0.00	25.70	12	14,002	0.09%
2022/03/03	0	0.00	11	26.05	25.95	-11	14,031	-0.08%
2022/03/02	12	25.80	0	0.00	25.75	12	14,040	0.09%
2022/03/01	0	0.00	52	25.68	25.80	-52	13,999	-0.37%
2022/02/25	0.4	25.30	0	0.00	25.40	0.4	13,959	0.00%
2022/02/24	12	25.53	0	0.00	25.50	12	13,889	0.09%
2022/02/23	1	25.85	1	25.75	25.85	0	13,790	0.00%
2022/02/22	0	0.00	53	25.75	25.85	-53	13,908	-0.38%
2022/02/21	10	25.45	10	25.65	25.65	0	13,934	0.00%
2022/02/18	0	0.00	41	25.65	25.75	-41	14,037	-0.29%
2022/02/16	11	25.30	11	25.35	25.35	0	14,317	0.00%
2022/02/15	12	25.21	10	25.25	25.25	2	14,661	0.01%
2022/02/14	2	25.45	0	0.00	25.50	2	14,562	0.01%
2022/02/11	10	25.50	17	25.73	25.75	-7	14,683	-0.05%
2022/02/10	10	25.55	11	25.69	25.70	-1	14,630	-0.01%
2022/02/09	12	25.51	11	25.79	25.80	1	14,471	0.01%
2022/02/08	0	25.55	2	25.50	25.55	-2	14,365	-0.01%
2022/02/07	1	25.15	0	0.00	25.15	1	14,350	0.01%
2022/01/26	0	0.00	6	25.12	25.20	-6	14,168	-0.04%
2022/01/25	21	25.15	0	0.00	25.25	21	14,108	0.15%
2022/01/24	11	25.05	11	25.45	25.45	0	14,016	0.00%
2022/01/21	3	25.07	11	25.05	25.45	-8	13,937	-0.06%
2022/01/18	0	0.00	2	25.53	25.45	-2	13,570	-0.01%
2022/01/17	0	0.00	4.1	25.15	25.30	-4.1	13,371	-0.03%
2022/01/14	0	0.00	9	24.96	25.15	-9	13,448	-0.07%
2022/01/13	2	24.95	8	24.97	25.00	-6	13,383	-0.04%
2022/01/12	1	24.80	0	0.00	24.90	1	13,374	0.01%
2022/01/11	0	0.00	12	24.92	25.00	-12	13,316	-0.09%
2022/01/10	1	24.70	2	24.70	24.85	-1	13,251	-0.01%
2022/01/07	9	24.61	0	0.00	24.75	9	13,251	0.07%
2022/01/06	2	24.40	2	24.55	24.65	0	13,149	0.00%
2022/01/05	1	24.55	0	0.00	24.55	1	13,282	0.01%
2022/01/04	0	0.00	1	24.35	24.35	-1	13,433	-0.01%
2022/01/03	10	24.20	0	0.00	24.30	10	13,452	0.07%
2021/12/30	1	24.15	0	0.00	24.20	1	13,610	0.01%
2021/12/29	0.6	24.25	5	24.16	24.25	-4.4	13,801	-0.03%
2021/12/27	20	24.05	18	24.05	24.15	2	14,016	0.01%
2021/12/24	3	23.90	0	0.00	24.05	3	14,162	0.02%
2021/12/23	5	23.90	0	0.00	23.80	5	14,345	0.03%
2021/12/22	1	23.85	0	0.00	24.00	1	14,331	0.01%
2021/12/20	1	23.90	0	0.00	23.90	1	14,237	0.01%
2021/12/17	12	24.09	0	0.00	24.00	12	14,247	0.08%
2021/12/16	2	24.05	1	24.00	24.00	1	14,259	0.01%
2021/12/15	2	23.85	0	0.00	23.75	2	14,593	0.01%
2021/12/14	3	23.78	0	0.00	23.85	3	14,837	0.02%
2021/12/13	11	24.24	0	0.00	24.05	11	14,932	0.07%
2021/12/10	4	24.55	3	24.35	24.30	1	15,016	0.01%
2021/12/06	0	0.00	6	23.79	23.85	-6	14,248	-0.04%
2021/12/01	2	23.30	0	0.00	23.45	2	14,217	0.01%
2021/11/30	2	23.38	2	23.50	23.15	0	14,157	0.00%
2021/11/29	2	23.33	3	23.42	23.35	-1	13,775	-0.01%
2021/11/26	2.1	23.43	0	0.00	23.40	2.1	13,747	0.02%
2021/11/25	6	23.60	0	0.00	23.60	6	13,801	0.04%
2021/11/24	1	23.55	3	23.67	23.75	-2	13,816	-0.01%
2021/11/23	0	0.00	7	23.61	23.55	-7	13,803	-0.05%
2021/11/22	3	23.45	5	23.55	23.55	-2	13,715	-0.01%
2021/11/19	0	0.00	1	23.50	23.55	-1	13,665	-0.01%
2021/11/18	5	23.60	0	0.00	23.60	5	13,652	0.04%
2021/11/17	3.1	23.64	0	0.00	23.75	3.1	13,573	0.02%
2021/11/16	3	23.75	2	23.78	23.70	1	13,647	0.01%
2021/11/15	2	23.63	0	0.00	23.70	2	13,673	0.01%
2021/11/12	2	23.85	0	0.00	23.90	2	13,587	0.01%
2021/11/11	1	24.00	1	24.05	24.10	0	13,693	0.00%
2021/11/10	3	24.03	0	0.00	24.15	3	13,861	0.02%
2021/11/05	0	0.00	2	24.20	24.35	-2	13,925	-0.01%
2021/11/01	1	24.25	0	0.00	24.20	1	14,143	0.01%
2021/10/28	0	0.00	5	24.70	24.85	-5	14,038	-0.04%
2021/10/27	1	24.65	1	24.75	24.80	0	14,068	0.00%
2021/10/26	0	0.00	3	24.52	24.60	-3	14,283	-0.02%
2021/10/25	0	0.00	9	24.48	24.45	-9	14,277	-0.06%
2021/10/22	0	0.00	9	24.24	24.30	-9	14,325	-0.06%
2021/10/21	0	0.00	12	24.15	24.00	-12	14,203	-0.08%
2021/10/20	1	24.05	10	24.00	23.90	-9	14,157	-0.06%
2021/10/19	0.2	24.00	0	0.00	23.90	0.2	14,188	0.00%
2021/10/18	0	0.00	3	24.10	24.05	-3	14,411	-0.02%
2021/10/15	3	24.03	0	0.00	24.05	3	14,547	0.02%
2021/10/13	0	0.00	3	24.20	24.10	-3	14,681	-0.02%
2021/10/12	1	24.10	1	24.35	24.10	0	14,657	0.00%
2021/10/08	0	0.00	10	24.10	24.15	-10	14,498	-0.07%
2021/10/07	0	0.00	5	24.17	24.15	-5	14,633	-0.03%
2021/10/06	0	0.00	2	23.75	23.90	-2	14,678	-0.01%
2021/10/05	0	0.00	40	23.50	23.40	-40	14,554	-0.27%
2021/10/01	0	0.00	30	23.47	23.60	-30	14,639	-0.20%
2021/09/29	7	23.70	3	23.60	23.85	4	14,576	0.03%
2021/09/28	1	24.05	5	23.95	24.00	-4	14,479	-0.03%
2021/09/24	1	24.20	3	24.15	24.15	-2	14,547	-0.01%
2021/09/23	1	24.20	6	24.21	24.00	-5	14,687	-0.03%
2021/09/22	5	23.94	1	23.80	24.05	4	14,591	0.03%
2021/09/17	0	0.00	2	23.63	23.50	-2	14,235	-0.01%
2021/09/16	10	23.60	2	23.50	23.60	8	14,007	0.06%
2021/09/15	0	0.00	6	23.33	23.40	-6	14,018	-0.04%
2021/09/14	1	23.05	6	23.06	23.10	-5	14,051	-0.04%
2021/09/13	0	0.00	1	22.95	22.90	-1	14,292	-0.01%
2021/09/08	2	22.73	1	22.95	22.80	1	15,007	0.01%
2021/09/07	0	0.00	14	22.77	23.00	-14	15,172	-0.09%
2021/09/06	0	0.00	1	22.80	22.65	-1	15,204	-0.01%
2021/09/03	0	0.00	18	22.80	22.80	-18	15,320	-0.12%
2021/08/27	12	22.47	4	22.51	22.60	8	15,977	0.05%
2021/08/26	1	22.40	0	0.00	22.45	1	16,008	0.01%
2021/08/25	2	22.48	0	22.65	22.55	2	16,117	0.01%
2021/08/24	4	22.51	0	0.00	22.55	4	16,090	0.02%
2021/08/23	6	22.50	4	22.45	22.35	2	16,045	0.01%
2021/08/19	0	0.00	1	22.05	22.30	-1	16,144	-0.01%
2021/08/18	16	22.22	0	0.00	22.30	16	15,964	0.10%
2021/08/17	14	22.15	21	22.10	22.30	-7	15,900	-0.04%
2021/08/16	10	21.70	0	0.00	21.70	10	15,513	0.06%
2021/08/12	2	21.55	0	0.00	21.55	2	16,734	0.01%
2021/08/11	3	21.75	4	21.79	21.80	-1	16,849	-0.01%
2021/08/05	5	21.50	0	0.00	21.55	5	17,850	0.03%
2021/08/04	6	21.44	0	0.00	21.45	6	18,453	0.03%
2021/08/03	7	21.54	1	21.45	21.55	6	18,878	0.03%
2021/08/02	8	21.58	0.2	21.60	21.60	7.8	19,120	0.04%
2021/07/30	15.2	21.51	0	0.00	21.60	15.2	19,314	0.08%
2021/07/29	5	21.60	0	0.00	21.70	5	19,327	0.03%
2021/07/28	10	21.60	0	0.00	21.75	10	19,507	0.05%
2021/07/27	0.4	21.90	0	0.00	21.85	0.4	19,971	0.00%
2021/07/26	1	21.85	0	0.00	21.85	1	20,249	0.00%
2021/07/23	5	21.86	0	0.00	21.90	5	20,511	0.02%
2021/07/22	0	0.00	50	21.85	22.00	-50	20,972	-0.24%
2021/07/21	19	21.94	0	0.00	22.00	19	21,041	0.09%
2021/07/20	1	22.00	8	21.95	22.05	-7	21,251	-0.03%
2021/07/16	9	22.07	0	0.00	22.15	9	23,230	0.04%
2021/07/14	2	22.10	0	0.00	22.20	2	23,724	0.01%
2021/07/12	56	22.14	0	0.00	22.10	56	24,047	0.23%
2021/07/09	59	22.00	50	22.10	22.10	9	24,178	0.04%
2021/07/08	1.3	22.30	0	0.00	22.30	1.3	24,248	0.01%
2021/07/07	10	22.35	15	22.30	22.30	-5	24,722	-0.02%
2021/07/06	0	0.00	3	22.35	22.45	-3	24,891	-0.01%
2021/07/05	1	22.20	0	0.00	22.25	1	25,062	0.00%
2021/07/02	5	22.10	0	0.00	22.05	5	25,366	0.02%
2021/07/01	35	22.22	0	0.00	22.00	35	25,664	0.14%
2021/06/30	0	0.00	1	22.25	22.35	-1	25,955	0.00%
2021/06/29	16	22.10	0	0.00	22.05	16	26,300	0.06%
2021/06/28	7	22.01	0	0.00	22.00	7	27,021	0.03%
2021/06/25	6	22.10	0	0.00	22.05	6	28,652	0.02%
2021/06/24	9	22.10	0	0.00	22.10	9	29,580	0.03%
2021/06/23	2	22.13	0	0.00	22.10	2	29,494	0.01%
2021/06/22	7	22.46	0	0.00	22.30	7	29,422	0.02%
2021/06/21	1	22.75	0	0.00	22.60	1	29,223	0.00%
2021/06/17	0	0.00	1	23.00	23.05	-1	29,140	0.00%
2021/06/15	3	22.37	0	0.00	22.50	3	29,564	0.01%
2021/06/11	2	22.78	0	0.00	22.65	2	29,429	0.01%
2021/06/10	1	22.60	1	22.65	22.85	0	29,604	0.00%
2021/06/09	3	22.98	0	0.00	22.95	3	29,422	0.01%
2021/06/08	0	0.00	1	23.10	23.15	-1	29,258	0.00%
2021/06/07	1	23.00	3	23.00	23.05	-2	29,400	-0.01%
2021/06/04	2	23.20	0	0.00	23.20	2	29,270	0.01%
2021/06/03	0	0.00	4	23.29	23.40	-4	29,369	-0.01%
2021/06/02	29	23.19	0	0.00	23.10	29	29,417	0.10%
2021/06/01	1	23.40	1	23.45	23.45	0	29,497	0.00%
2021/05/31	1	23.35	1	23.35	23.45	0	29,720	0.00%
2021/05/28	2	23.30	0	0.00	23.30	2	29,823	0.01%
2021/05/27	9	23.06	0	0.00	23.40	9	30,018	0.03%
2021/05/26	0	0.00	21	23.30	23.30	-21	30,132	-0.07%
2021/05/25	9	23.31	0	0.00	23.35	9	30,387	0.03%
2021/05/21	43	23.64	24	24.96	23.30	19	30,619	0.06%
2021/05/20	1	23.05	1	23.55	23.15	0	29,730	0.00%
2021/05/19	2	22.65	1	22.65	22.80	1	29,611	0.00%
2021/05/18	26	22.48	8	22.31	22.90	18	29,662	0.06%
2021/05/17	1	22.25	11	22.17	21.90	-10	29,711	-0.03%
2021/05/14	3	22.78	0	0.00	22.70	3	29,477	0.01%
2021/05/13	1	21.85	1	22.80	22.95	0	29,414	0.00%
2021/05/12	9	22.27	3	22.58	22.35	6	28,977	0.02%
2021/05/11	12	23.79	1	23.95	23.50	11	28,510	0.04%
2021/05/10	4	24.05	0	0.00	24.30	4	28,151	0.01%
2021/05/07	1	24.30	0	24.50	24.55	1	28,250	0.00%
2021/05/06	0	0.00	1	24.60	24.30	-1	28,595	0.00%
2021/05/05	0.1	24.10	5	23.97	23.90	-4.9	28,795	-0.02%
2021/05/04	32	23.91	0	0.00	23.50	32	28,742	0.11%
2021/05/03	13	24.41	2	24.40	24.35	11	28,422	0.04%
2021/04/29	2	25.10	1	24.85	25.00	1	28,268	0.00%
2021/04/28	9	24.99	7	25.11	24.90	2	28,069	0.01%
2021/04/27	5	24.60	0	0.00	24.65	5	28,040	0.02%
2021/04/26	33	24.66	0	0.00	24.75	33	27,948	0.12%
2021/04/23	33	24.63	4	24.63	24.80	29	27,869	0.10%
2021/04/22	15	27.53	6	27.46	27.40	9	27,381	0.03%
2021/04/21	15	27.70	7	27.68	27.80	8	26,955	0.03%
2021/04/20	0	0.00	7	27.56	27.75	-7	26,708	-0.03%
2021/04/19	13	27.75	12	27.50	27.55	1	26,542	0.00%
2021/04/16	16	27.13	3.7	27.07	27.15	12.3	26,408	0.05%
2021/04/15	9	26.72	0	0.00	26.70	9	26,404	0.03%
2021/04/14	2	26.75	5	26.90	26.70	-3	26,325	-0.01%
2021/04/13	6	26.95	3	27.07	26.80	3	26,419	0.01%
2021/04/12	13	27.33	0	0.00	27.20	13	26,390	0.05%
2021/04/09	4	27.20	4	27.23	27.20	0	26,267	0.00%
2021/04/08	5	27.29	4	27.18	27.15	1	26,006	0.00%
2021/04/07	1	26.90	2	27.10	27.10	-1	25,692	0.00%
2021/04/06	0	0.00	0	27.20	27.05	0	25,436	0.00%
2021/04/01	21	26.87	50	27.19	27.25	-29	24,961	-0.12%
2021/03/31	6	26.79	21	27.05	26.70	-15	24,340	-0.06%
2021/03/30	10	26.65	36	26.82	27.00	-26	23,516	-0.11%
2021/03/29	20	25.80	29.1	25.98	26.10	-9.1	21,800	-0.04%
2021/03/25	0	0.00	2	23.50	23.70	-2	20,876	-0.01%
2021/03/24	5	23.91	0	0.00	23.95	5	20,905	0.02%
2021/03/23	0	23.90	14	23.77	24.00	-14	20,979	-0.07%
2021/03/22	3	23.65	0	0.00	23.65	3	21,013	0.01%
2021/03/19	1	23.95	12	23.87	23.85	-11	20,917	-0.05%
2021/03/18	0	0.00	6	23.57	23.70	-6	20,499	-0.03%
2021/03/17	0	0.00	5.5	23.25	23.30	-5.5	20,434	-0.03%
2021/03/16	0	0.00	24	23.32	23.30	-24	20,650	-0.12%
2021/03/15	1	22.75	0	0.00	22.95	1	20,508	0.00%
2021/03/11	2	22.95	10	22.93	22.95	-8	21,545	-0.04%
2021/03/10	0	0.00	1	22.70	22.70	-1	21,436	0.00%
2021/03/09	0	0.00	13	22.64	22.70	-13	21,439	-0.06%
2021/03/08	0	0.00	2	22.50	22.40	-2	21,301	-0.01%
2021/03/05	1	22.20	3.2	21.92	22.40	-2.2	21,213	-0.01%
2021/03/04	1	22.35	0	0.00	22.20	1	21,379	0.00%
2021/03/03	1	22.45	25	22.44	22.60	-24	21,278	-0.11%
2021/03/02	1	22.45	10	22.50	22.20	-9	21,078	-0.04%
2021/02/26	15	21.93	12	22.16	22.20	3	20,763	0.01%
2021/02/25	8	22.08	1	22.10	22.30	7	20,441	0.03%
2021/02/24	1	22.00	1	21.95	21.90	0	20,294	0.00%
2021/02/23	2	21.70	5	21.76	21.75	-3	20,153	-0.01%
2021/02/22	9	21.86	0	0.00	21.80	9	19,945	0.05%
2021/02/19	0	0.00	6	21.70	21.85	-6	19,837	-0.03%
2021/02/18	0	0.00	1	21.85	21.90	-1	19,673	-0.01%
2021/02/17	0	0.00	2	21.80	21.75	-2	19,633	-0.01%
2021/02/05	1.1	21.80	0	0.00	21.90	1.1	19,297	0.01%
2021/02/04	10	21.93	0	0.00	21.80	10	19,223	0.05%
2021/02/01	0	0.00	2	21.45	21.35	-2	19,073	-0.01%
2021/01/29	0	0.00	1.9	21.87	21.45	-1.9	18,945	-0.01%
2021/01/28	9.5	22.23	40	22.34	22.15	-30.5	18,567	-0.16%
2021/01/27	1.4	21.96	4.5	22.07	21.80	-3.2	17,970	-0.02%
2021/01/25	0	0.00	10	21.20	21.40	-10	17,231	-0.06%
2021/01/22	27	21.00	0	0.00	21.30	27	17,126	0.16%
2021/01/20	135	20.99	6	21.04	20.80	129	17,063	0.76%	大買/鉅額交易
2021/01/19	2	21.50	1.1	21.75	21.50	0.9	16,553	0.01%
2021/01/18	1	21.50	0	0.00	21.55	1	16,285	0.01%
2021/01/15	11	22.53	38	22.53	22.25	-27	15,964	-0.17%
2021/01/14	4	21.85	25	22.14	22.25	-21	15,247	-0.14%
2021/01/13	1	21.90	0	0.00	21.80	1	14,793	0.01%
2021/01/12	0	0.00	3	21.72	21.65	-3	14,595	-0.02%
2021/01/11	2.1	21.58	6	21.71	21.80	-3.9	14,313	-0.03%
2021/01/08	0	0.00	51	21.10	21.50	-51	14,022	-0.36%
2021/01/07	1	21.15	1	21.15	21.00	0	13,760	0.00%
2021/01/06	120	21.00	14	21.11	21.05	106	13,606	0.78%	大買/鉅額交易
2021/01/05	9	21.42	11	21.34	21.55	-2	13,173	-0.02%
2021/01/04	0	0.00	10	20.95	20.80	-10	12,853	-0.08%
2020/12/31	0	0.00	8	20.75	20.70	-8	12,794	-0.06%
2020/12/29	0	0.00	21	20.90	20.95	-21	12,693	-0.17%
2020/12/28	0	0.00	11	20.85	20.80	-11	12,620	-0.09%
2020/12/25	0	0.00	1	20.55	20.60	-1	12,638	-0.01%
2020/12/24	1	20.55	0	0.00	20.40	1	12,651	0.01%
2020/12/23	52	20.32	0	0.00	20.30	52	12,625	0.41%
2020/12/22	0	0.00	18	20.49	20.45	-18	12,649	-0.14%
2020/12/21	5	20.50	21	20.47	20.50	-16	12,678	-0.13%
2020/12/18	3	20.95	4.2	20.75	20.70	-1.2	12,601	-0.01%
2020/12/17	4	20.90	3	21.00	21.00	1	12,419	0.01%
2020/12/16	3	20.70	14	20.77	20.85	-11	12,187	-0.09%
2020/12/15	6	20.71	5	20.54	20.50	1	12,107	0.01%
2020/12/14	0	0.00	5	20.55	20.60	-5	11,954	-0.04%
2020/12/11	5	20.58	10	20.51	20.45	-5	11,827	-0.04%
2020/12/10	4	20.64	11	20.52	20.50	-7	11,771	-0.06%
2020/12/09	12	20.22	30	20.27	20.50	-18	11,429	-0.16%
2020/12/08	145	20.30	4	20.34	20.35	141	11,188	1.26%	大買/鉅額交易
2020/12/07	15	19.73	3	20.02	20.10	12	10,549	0.11%
2020/12/03	0	0.00	50	19.50	19.45	-50	9,979	-0.50%
2020/12/02	1	19.35	5	19.35	19.35	-4	9,941	-0.04%
2020/12/01	1	19.25	0	0.00	19.30	1	9,993	0.01%
2020/11/30	1	19.20	1	19.35	19.30	0	10,289	0.00%
2020/11/27	55	19.35	0	0.00	19.25	55	10,617	0.52%
2020/11/26	4	19.46	0	0.00	19.55	4	10,565	0.04%
2020/11/25	0	0.00	1	19.55	19.55	-1	10,762	-0.01%
2020/11/23	1	19.65	0	0.00	19.70	1	10,790	0.01%
2020/11/19	19	19.50	41	19.52	19.50	-22	10,855	-0.20%
2020/11/17	0	0.00	1	19.45	19.40	-1	10,887	-0.01%
2020/11/16	0	0.00	27	19.27	19.40	-27	11,036	-0.24%
2020/11/13	50	19.10	31	19.20	19.10	19	10,936	0.17%
2020/11/12	50	19.00	50	19.10	19.10	0	10,938	0.00%
2020/11/11	3	19.15	3.1	19.25	19.35	-0.1	10,973	0.00%
2020/11/10	0	0.00	11	19.10	19.10	-11	10,799	-0.10%
2020/11/09	0	18.85	1	18.75	18.95	-1	10,688	-0.01%
2020/11/06	0	0.00	6	18.85	18.90	-6	10,631	-0.06%
2020/11/05	0	0.00	1	18.80	18.85	-1	10,731	-0.01%
2020/11/04	0	0.00	11	18.81	18.70	-11	10,895	-0.10%
2020/10/29	3	18.90	1	18.85	18.95	2	11,114	0.02%
2020/10/28	0	0.00	51	18.70	18.75	-51	11,010	-0.46%
2020/10/26	4	18.63	0	0.00	18.65	4	11,163	0.04%
2020/10/23	5	18.59	0	0.00	18.60	5	11,203	0.04%
2020/10/22	58	18.60	0	0.00	18.50	58	11,314	0.51%
2020/10/20	1	18.60	0	0.00	18.60	1	11,280	0.01%
2020/10/19	1	18.60	0	0.00	18.55	1	11,369	0.01%
2020/10/16	6	18.60	1	18.70	18.55	5	11,463	0.04%
2020/10/14	0	0.00	5	18.80	18.95	-5	11,855	-0.04%
2020/10/12	3	18.55	0	0.00	18.70	3	13,454	0.02%
2020/10/08	1	18.90	0	0.00	18.85	1	13,774	0.01%
2020/10/06	5	19.10	9	19.10	19.00	-4	14,320	-0.03%
2020/09/30	2	19.25	20	19.26	19.05	-18	14,696	-0.12%
2020/09/29	1	19.35	0	0.00	19.35	1	14,990	0.01%
2020/09/28	0	0.00	10	19.30	19.30	-10	15,118	-0.07%
2020/09/23	13	19.08	3	19.15	19.15	10	15,432	0.06%
2020/09/21	1	19.65	0	0.00	19.35	1	15,530	0.01%
2020/09/17	1	19.40	0.2	19.40	19.40	0.8	15,581	0.01%
2020/09/16	10	19.45	4	19.59	19.35	6	15,678	0.04%
2020/09/15	17	19.51	1	19.45	19.45	16	15,849	0.10%
2020/09/14	6	19.15	31	19.20	19.15	-25	15,963	-0.16%
2020/09/11	1	19.15	5	19.15	19.15	-4	16,078	-0.02%
2020/09/10	0	0.00	1	19.15	19.10	-1	16,183	-0.01%
2020/09/09	5	19.00	3	19.10	19.00	2	16,241	0.01%
2020/09/08	2	19.05	22	19.17	19.20	-20	16,220	-0.12%
2020/09/07	3	19.18	2	19.20	19.10	1	16,361	0.01%
2020/09/04	4	19.05	11	19.06	19.20	-7	16,455	-0.04%
2020/09/03	13	19.48	6	19.62	19.25	7	16,475	0.04%
2020/09/02	36	19.43	20	19.55	19.60	16	16,239	0.10%
2020/08/31	1	18.85	0	0.00	18.50	1	15,761	0.01%
2020/08/28	8	18.87	0	0.00	18.85	8	15,639	0.05%
2020/08/27	9	18.95	1	18.90	18.90	8	15,778	0.05%
2020/08/25	1	18.80	1	18.80	18.80	0	15,912	0.00%
2020/08/24	7	18.46	2	18.55	18.45	5	16,007	0.03%
2020/08/14	6	18.63	0	0.00	18.65	6	15,663	0.04%
2020/08/13	2	18.60	1	18.55	18.60	1	15,700	0.01%
2020/08/11	22	18.90	0	0.00	18.80	22	15,679	0.14%
2020/08/10	2	18.95	1	18.85	19.00	1	15,801	0.01%
2020/08/07	1	18.70	3	18.72	18.70	-2	15,840	-0.01%
2020/08/06	0	0.00	0	18.80	18.75	0	15,887	0.00%
2020/08/05	1	18.60	0	0.00	18.60	1	15,880	0.01%
2020/07/28	1	18.30	0	0.00	18.30	1	15,654	0.01%
2020/07/27	0	0.00	5	18.45	18.35	-5	15,768	-0.03%
2020/07/24	2	18.48	0	0.00	18.45	2	15,856	0.01%
2020/07/23	1	18.70	0	0.00	18.75	1	15,887	0.01%
2020/07/22	11	18.75	2	18.85	18.85	9	15,949	0.06%
2020/07/21	1	18.70	0	0.00	18.85	1	15,918	0.01%
2020/07/20	1	18.45	0	0.00	18.50	1	15,865	0.01%
2020/07/17	1	18.45	7	18.49	18.40	-6	15,815	-0.04%
2020/07/16	21	20.10	15	20.08	20.00	6	15,249	0.04%
2020/07/15	0	0.00	11	20.30	20.20	-11	14,580	-0.08%
2020/07/14	5	20.35	11	20.30	20.10	-6	14,213	-0.04%
2020/07/13	1	20.20	0	0.00	20.25	1	14,007	0.01%
2020/07/10	2	20.03	0	0.00	20.00	2	13,953	0.01%
2020/07/09	21	20.36	5	20.35	20.15	16	13,924	0.11%
2020/07/08	0	0.00	14	20.22	20.40	-14	13,653	-0.10%
2020/07/07	0	0.00	22	20.04	20.05	-22	13,266	-0.17%
2020/07/06	0	0.00	1	19.95	20.05	-1	13,210	-0.01%
2020/07/03	8	19.88	3	19.87	19.80	5	13,180	0.04%
2020/07/02	0	0.00	2	19.73	19.95	-2	13,274	-0.02%
2020/07/01	0	0.00	15	19.58	19.55	-15	13,300	-0.11%
2020/06/24	10	19.55	8	19.49	19.45	2	13,556	0.01%
2020/06/23	2	19.20	0	0.00	19.40	2	13,543	0.01%
2020/06/22	13	19.21	3.7	19.32	19.20	9.3	13,556	0.07%
2020/06/19	2	19.45	4	19.68	19.50	-2	13,614	-0.01%
2020/06/18	0	0.00	34	19.59	19.55	-34	13,515	-0.25%
2020/06/17	8	19.36	1	19.35	19.35	7	13,523	0.05%
2020/06/16	0	0.00	23	19.25	19.15	-23	13,735	-0.17%
2020/06/15	2	18.90	0	0.00	18.90	2	14,173	0.01%
2020/06/12	3	18.80	4	18.90	18.90	-1	14,423	-0.01%
2020/06/11	0	0.00	5	19.25	19.10	-5	14,618	-0.03%
2020/06/08	2	19.15	14	19.28	19.20	-12	15,383	-0.08%
2020/06/05	0	0.00	10	19.05	19.10	-10	15,240	-0.07%
2020/06/04	0	0.00	2	19.15	19.05	-2	15,404	-0.01%
2020/06/03	3	19.05	2	19.05	19.00	1	15,658	0.01%
2020/06/02	0	0.00	10	18.95	19.00	-10	15,664	-0.06%
2020/05/29	0	0.00	3	18.77	19.10	-3	15,590	-0.02%
2020/05/28	2	18.50	0	0.00	18.40	2	15,346	0.01%
2020/05/27	1	18.55	3	18.63	18.65	-2	15,425	-0.01%
2020/05/26	2	18.50	7	18.64	18.55	-5	15,503	-0.03%
2020/05/25	1	18.40	1	18.50	18.45	0	15,499	0.00%
2020/05/22	1	18.40	0	0.00	18.40	1	15,530	0.01%
2020/05/21	2	18.53	2	18.63	18.60	0	15,507	0.00%
2020/05/20	1	18.45	0	0.00	18.50	1	15,472	0.01%
2020/05/19	8	18.55	0	0.00	18.50	8	15,477	0.05%
2020/05/18	4	18.35	4	18.55	18.45	0	15,490	0.00%
2020/05/15	12	18.43	0	0.00	18.45	12	15,571	0.08%
2020/05/14	6	18.73	0	0.00	18.60	6	15,371	0.04%
2020/05/13	10	19.00	0	0.00	19.00	10	15,291	0.07%
2020/05/11	2	18.95	1	18.95	18.80	1	15,188	0.01%
2020/05/08	6	18.81	0	0.00	18.80	6	15,081	0.04%
2020/05/07	5	18.70	0	0.00	18.70	5	15,020	0.03%
2020/05/06	0	0.00	5	18.66	18.65	-5	14,995	-0.03%
2020/05/05	0	0.00	1	18.75	18.65	-1	14,941	-0.01%
2020/05/04	4	18.55	0	0.00	18.60	4	14,921	0.03%
2020/04/30	0	0.00	1	19.05	19.10	-1	14,818	-0.01%
2020/04/29	0	0.00	2	19.10	19.10	-2	14,753	-0.01%
2020/04/28	1	18.95	15	18.98	18.95	-14	14,786	-0.09%
2020/04/23	6	18.68	22	18.71	18.75	-16	14,936	-0.11%
2020/04/22	2	18.28	0	0.00	18.70	2	14,782	0.01%
2020/04/21	2	18.35	1	18.40	18.45	1	14,599	0.01%
2020/04/20	3	18.63	0	0.00	18.70	3	14,385	0.02%
2020/04/17	3	18.78	5	18.86	18.70	-2	14,279	-0.01%
2020/04/16	1	18.60	0	0.00	18.85	1	14,118	0.01%
2020/04/15	3	18.80	20	18.78	18.85	-17	13,974	-0.12%
2020/04/13	0	0.00	6	18.30	18.35	-6	13,580	-0.04%
2020/04/10	0	0.00	3	18.25	18.30	-3	13,588	-0.02%
2020/04/09	2	18.20	18	18.30	18.30	-16	13,617	-0.12%
2020/04/08	6	18.08	1	18.15	18.10	5	13,490	0.04%
2020/04/06	12	17.87	5	18.05	18.10	7	13,184	0.05%
2020/04/01	1	17.40	7	17.76	17.75	-6	12,974	-0.05%
2020/03/31	19	17.60	13	17.92	17.30	6	12,808	0.05%
2020/03/30	1	17.20	0	0.00	17.30	1	12,491	0.01%
2020/03/27	1	17.50	1	17.50	17.40	0	12,423	0.00%
2020/03/26	3	17.25	1	17.25	17.20	2	12,348	0.02%
2020/03/25	10	17.15	0	0.00	17.15	10	12,456	0.08%
2020/03/24	0	0.00	16	16.36	16.40	-16	12,272	-0.13%
2020/03/23	10	15.75	1	15.70	15.50	9	12,403	0.07%
2020/03/20	3	16.10	5	16.25	16.20	-2	12,425	-0.02%
2020/03/19	12	15.88	3	15.67	15.70	9	12,163	0.07%
2020/03/18	4	16.50	5	16.55	16.50	-1	11,735	-0.01%
2020/03/17	10	16.49	0	0.00	16.50	10	11,487	0.09%
2020/03/16	6	16.90	0	0.00	16.75	6	11,272	0.05%
2020/03/13	2	16.68	0	0.00	17.10	2	11,112	0.02%
2020/03/12	5	17.35	1	17.20	17.20	4	10,597	0.04%
2020/03/11	21	17.85	0	0.00	17.85	21	10,275	0.20%
2020/03/10	0	0.00	10	17.84	17.90	-10	10,250	-0.10%
2020/03/09	56	17.90	0	0.00	17.90	56	10,060	0.56%
2020/03/06	17	18.05	0	0.00	18.05	17	9,760	0.17%
2020/03/03	0	0.00	32	18.20	18.15	-32	9,605	-0.33%
2020/03/02	35	18.13	11	18.15	18.10	24	9,672	0.25%
2020/02/21	0	0.00	5	18.45	18.45	-5	10,687	-0.05%
2020/02/19	2	18.35	0	0.00	18.35	2	10,867	0.02%
2020/02/18	1	18.40	0	0.00	18.40	1	10,882	0.01%
2020/02/13	0	0.00	10	18.55	18.50	-10	11,123	-0.09%
2020/02/12	1	18.50	0	0.00	18.55	1	11,234	0.01%
2020/02/07	0	0.00	1	18.45	18.55	-1	11,651	-0.01%
2020/02/05	5	18.37	3	18.35	18.40	2	12,620	0.02%
2020/02/03	0	0.00	31	18.08	18.15	-31	12,822	-0.24%
2020/01/31	2	18.40	3	18.45	18.35	-1	12,770	-0.01%
2020/01/30	3	18.65	3	18.30	18.35	0	12,702	0.00%
2020/01/20	0	0.00	1	19.15	19.10	-1	12,399	-0.01%
2020/01/17	2	18.95	0	0.00	19.00	2	12,351	0.02%
2020/01/15	0	0.00	20	19.00	19.00	-20	12,507	-0.16%
2020/01/08	1	18.70	0	0.00	18.60	1	13,033	0.01%
2020/01/06	2	18.80	20	18.79	18.90	-18	13,147	-0.14%
2020/01/02	1	18.85	0	0.00	18.85	1	13,254	0.01%
2019/12/27	1	18.95	1	19.00	19.00	0	13,303	0.00%
2019/12/26	8	18.95	0	0.00	19.00	8	13,305	0.06%
2019/12/24	21	18.90	0	0.00	18.95	21	13,375	0.16%
2019/12/20	5	18.90	15	18.95	19.00	-10	13,328	-0.08%
2019/12/19	1	18.85	0	0.00	18.95	1	13,215	0.01%
2019/12/18	0	0.00	4	18.96	19.00	-4	13,142	-0.03%
2019/12/17	10	18.85	10	18.95	19.00	0	12,963	0.00%
2019/12/16	1	18.80	0	0.00	18.85	1	12,788	0.01%
2019/12/13	0	0.00	95	18.80	18.85	-95	12,756	-0.74%
2019/12/12	0	0.00	1	18.75	18.75	-1	12,662	-0.01%
2019/12/11	6	18.65	4	18.70	18.70	2	12,643	0.02%
2019/12/10	25	18.71	0	0.00	18.75	25	12,621	0.20%
2019/12/09	15	18.85	0	0.00	18.90	15	12,554	0.12%
2019/12/06	2	18.85	0	0.00	18.85	2	12,692	0.02%
2019/12/05	2	18.80	62	18.85	18.90	-60	12,656	-0.47%
2019/12/04	2	18.75	0	0.00	18.85	2	12,621	0.02%
2019/12/02	0	0.00	2	18.60	18.70	-2	12,720	-0.02%
2019/11/29	2	18.75	0	0.00	18.80	2	12,669	0.02%
2019/11/28	0	0.00	10	18.90	18.90	-10	12,702	-0.08%
2019/11/27	1	18.80	0	0.00	18.70	1	12,805	0.01%
2019/11/25	1	18.90	0	0.00	18.90	1	11,634	0.01%
2019/11/21	0	0.00	45	18.85	18.90	-45	11,761	-0.38%
2019/11/20	0	0.00	3	18.98	19.00	-3	11,701	-0.03%
2019/11/19	0	0.00	25	18.95	18.90	-25	11,818	-0.21%
2019/11/18	0	0.00	25	18.82	18.90	-25	11,891	-0.21%
2019/11/15	4	18.59	0	0.00	18.55	4	11,897	0.03%
2019/11/14	0	0.00	3	18.45	18.50	-3	11,920	-0.03%
2019/11/12	11	18.54	0	0.00	18.45	11	12,326	0.09%
2019/11/11	20	18.68	1	18.65	18.65	19	12,307	0.15%
2019/11/08	10	18.80	1	18.80	18.80	9	12,197	0.07%
2019/11/07	3	18.70	0	0.00	18.70	3	12,095	0.02%
2019/11/06	15	18.73	0	0.00	18.70	15	11,995	0.13%
2019/11/05	25	19.05	91	19.04	19.05	-66	11,818	-0.56%
2019/11/04	0	0.00	13	18.36	18.50	-13	11,147	-0.12%
2019/10/30	11	18.15	0	0.00	18.20	11	10,954	0.10%
2019/10/29	0	0.00	10	18.30	18.25	-10	10,925	-0.09%
2019/10/25	0	0.00	1	18.30	18.30	-1	10,722	-0.01%
2019/10/24	5	18.19	0	0.00	18.25	5	10,714	0.05%
2019/10/23	0	0.00	28	18.29	18.25	-28	10,716	-0.26%
2019/10/21	0	0.00	20	18.06	18.10	-20	10,523	-0.19%
2019/10/18	0	0.00	5	18.00	17.90	-5	10,529	-0.05%
2019/10/17	11	17.80	0	0.00	17.90	11	10,518	0.10%
2019/10/16	19	17.83	1	17.85	17.85	18	10,294	0.17%
2019/10/15	6	17.80	0	0.00	17.80	6	10,153	0.06%
2019/10/09	5	17.85	0	0.00	17.70	5	10,220	0.05%
2019/10/08	0	0.00	2	17.90	17.85	-2	10,332	-0.02%
2019/10/07	1	17.80	1	17.80	17.80	0	10,323	0.00%
2019/10/04	15	17.85	0	0.00	17.90	15	10,315	0.15%
2019/10/01	0	0.00	1	18.20	18.10	-1	10,359	-0.01%
2019/09/27	20	17.99	0	0.00	17.90	20	10,344	0.19%
2019/09/26	14	18.10	0	0.00	18.05	14	10,328	0.14%
2019/09/24	10	18.30	10	18.40	18.30	0	10,386	0.00%
2019/09/23	4	18.10	0	0.00	18.15	4	10,332	0.04%
2019/09/20	11	18.10	0	0.00	18.05	11	10,415	0.11%
2019/09/19	11	18.15	0	0.00	18.20	11	10,277	0.11%
2019/09/16	2	18.23	10	18.30	18.35	-8	10,594	-0.08%
2019/09/12	10	18.45	38	18.36	18.40	-28	10,709	-0.26%
2019/09/11	10	18.15	0	0.00	18.20	10	10,735	0.09%
2019/09/10	5	18.05	10	18.20	18.10	-5	10,699	-0.05%
2019/09/09	20	18.15	0	0.00	18.25	20	10,562	0.19%
2019/09/06	0	0.00	10	18.23	18.20	-10	10,503	-0.10%
2019/09/05	20	18.10	8	18.30	18.10	12	10,408	0.12%
2019/09/03	16	18.05	0	0.00	17.90	16	10,260	0.16%
2019/09/02	0	0.00	16	18.05	18.05	-16	10,403	-0.15%
2019/08/30	2	17.85	40	17.94	17.95	-38	10,282	-0.37%
2019/08/29	0	0.00	8	17.65	17.80	-8	10,150	-0.08%
2019/08/28	1	17.55	0	0.00	17.65	1	10,077	0.01%
2019/08/27	1	17.65	0	0.00	17.60	1	10,051	0.01%
2019/08/26	3	17.50	0	0.00	17.50	3	10,022	0.03%
2019/08/23	3	17.50	0	0.00	17.70	3	10,014	0.03%
2019/08/22	5	17.51	0	0.00	17.50	5	10,016	0.05%
2019/08/21	41	17.57	0	0.00	17.55	41	10,063	0.41%
2019/08/20	16	17.74	2	17.80	17.65	14	9,838	0.14%
2019/08/16	34	17.67	10	17.95	17.85	24	9,614	0.25%
2019/08/15	71	17.71	0	0.00	17.65	71	9,373	0.76%
2019/08/14	85	18.29	2	18.55	18.15	83	9,001	0.92%
2019/08/13	21	18.37	0	0.00	18.45	21	8,776	0.24%
2019/08/12	17	18.41	5	18.60	18.55	12	8,830	0.14%
2019/08/08	5	18.50	10	18.65	18.60	-5	8,871	-0.06%
2019/08/07	32	18.43	0	0.00	18.50	32	8,997	0.36%
2019/08/06	11	18.40	0	0.00	18.55	11	9,133	0.12%
2019/08/05	35	18.65	5	18.60	18.60	30	9,144	0.33%
2019/08/02	26	18.82	0	0.00	18.85	26	9,185	0.28%
2019/08/01	70	19.00	0	0.00	18.95	70	9,134	0.77%
2019/07/31	27	19.09	0	0.00	19.10	27	9,115	0.30%
2019/07/30	10	19.15	0	0.00	19.25	10	9,084	0.11%
2019/07/26	10	19.20	0	0.00	19.15	10	9,295	0.11%
2019/07/25	0	0.00	2	19.40	19.45	-2	9,238	-0.02%
2019/07/24	2	19.20	0	0.00	19.30	2	9,258	0.02%
2019/07/23	10	19.15	1	19.20	19.25	9	9,258	0.10%
2019/07/19	2	19.20	0	0.00	19.20	2	9,203	0.02%
2019/07/16	1	19.40	0	0.00	19.50	1	9,336	0.01%
2019/07/15	2	19.33	0	0.00	19.45	2	9,360	0.02%
2019/07/12	2	20.43	13	20.41	20.45	-11	9,324	-0.12%
2019/07/11	11	20.37	0	0.00	20.35	11	9,311	0.12%
2019/07/04	0	0.00	60	20.50	20.55	-60	9,477	-0.63%
2019/07/03	0	0.00	2	20.55	20.45	-2	9,512	-0.02%
2019/07/02	0	0.00	1	20.50	20.60	-1	9,677	-0.01%
2019/07/01	0	0.00	3	20.50	20.50	-3	9,702	-0.03%
2019/06/27	0	0.00	5	20.25	20.25	-5	9,603	-0.05%
2019/06/21	0	0.00	2	20.25	20.15	-2	9,617	-0.02%
2019/06/20	0	0.00	5	20.10	20.00	-5	9,600	-0.05%
2019/06/19	0	0.00	20	19.95	20.00	-20	9,485	-0.21%
2019/06/18	0	0.00	3	19.90	19.90	-3	9,322	-0.03%
2019/06/06	0	0.00	22	19.57	19.60	-22	9,560	-0.23%
2019/06/04	0	0.00	2	19.50	19.50	-2	9,617	-0.02%
2019/05/30	0	0.00	17	19.26	19.40	-17	9,586	-0.18%
2019/05/29	0	0.00	25	19.08	19.15	-25	9,717	-0.26%
2019/05/28	1	19.10	0	0.00	19.05	1	10,020	0.01%
2019/05/23	0	0.00	2	19.00	19.00	-2	10,196	-0.02%
2019/05/22	1	18.95	6	19.00	18.95	-5	10,146	-0.05%
2019/05/17	10	18.80	1	18.90	18.80	9	10,205	0.09%
2019/05/16	0	0.00	1	18.90	18.75	-1	10,203	-0.01%
2019/05/15	22	18.87	0	0.00	18.85	22	10,200	0.22%
2019/05/14	14	18.87	1	19.10	19.10	13	10,188	0.13%
2019/05/13	70	19.32	0	0.00	19.20	70	10,044	0.70%
2019/05/10	0	0.00	10	19.43	19.50	-10	10,174	-0.10%
2019/05/09	1	19.35	9	19.54	19.35	-8	10,223	-0.08%
2019/05/08	20	19.70	0	0.00	19.65	20	10,250	0.20%
2019/05/07	0	0.00	1	19.90	19.90	-1	10,474	-0.01%
2019/05/02	0	0.00	0.5	19.90	19.90	-0.5	10,420	0.00%
2019/04/26	0	0.00	5	19.70	19.85	-5	10,405	-0.05%
2019/04/25	5	19.80	0	0.00	19.80	5	10,411	0.05%
2019/04/24	1	19.80	2	19.85	19.85	-1	10,465	-0.01%
2019/04/22	10	19.70	12	19.75	19.70	-2	10,346	-0.02%
2019/04/19	8	19.60	13	19.62	19.60	-5	10,338	-0.05%
2019/04/18	6	19.60	0	0.00	19.60	6	10,344	0.06%
2019/04/16	0	0.00	10	19.35	19.35	-10	10,112	-0.10%
2019/04/12	2	19.25	0	0.00	19.25	2	10,076	0.02%
2019/04/10	3	19.55	0	0.00	19.55	3	10,053	0.03%
2019/04/09	0	0.00	5	19.40	19.50	-5	9,955	-0.05%
2019/04/08	4	19.49	8	19.42	19.50	-4	9,935	-0.04%
2019/04/03	76	19.10	1	19.15	19.15	75	9,729	0.77%
2019/04/02	10	19.05	0	0.00	19.10	10	9,683	0.10%
2019/04/01	1	19.15	9	19.10	19.05	-8	9,660	-0.08%
2019/03/29	2	19.00	2	19.00	19.15	0	9,531	0.00%
2019/03/27	4	19.00	3	19.05	19.00	1	9,500	0.01%
2019/03/26	7	18.86	0	0.00	18.90	7	9,466	0.07%
2019/03/25	5	18.81	0	0.00	18.85	5	9,456	0.05%
2019/03/22	1	19.05	0	0.00	19.10	1	9,221	0.01%
2019/03/21	1	19.00	0	0.00	19.00	1	9,203	0.01%
2019/03/19	2	19.00	44	19.00	19.00	-42	9,244	-0.45%
2019/03/18	0	0.00	0.2	18.95	19.00	-0.2	9,209	0.00%
2019/03/15	7	18.80	0	0.00	18.75	7	9,342	0.07%
2019/03/11	8	18.80	0	0.00	18.75	8	9,316	0.09%
2019/03/08	3	18.82	0	0.00	18.90	3	9,367	0.03%
2019/03/06	7	18.94	0	0.00	19.00	7	9,533	0.07%
2019/03/05	0	0.00	1	18.90	18.90	-1	9,530	-0.01%
2019/03/04	0	0.00	1	18.95	18.95	-1	9,568	-0.01%
2019/02/27	0	0.00	6	19.04	19.10	-6	9,392	-0.06%
2019/02/26	10	18.70	21	18.83	18.80	-11	9,065	-0.12%
2019/02/25	1	18.40	0	0.00	18.45	1	8,678	0.01%
2019/02/22	1	18.25	0	0.00	18.35	1	8,646	0.01%
2019/02/21	2	18.28	0	0.00	18.30	2	8,666	0.02%
2019/02/20	9	18.24	7	18.35	18.30	2	8,696	0.02%
2019/02/19	1	18.20	1	18.25	18.30	0	8,623	0.00%
2019/02/18	4	18.20	0	0.00	18.20	4	8,650	0.05%
2019/02/15	14	18.16	0	0.00	18.10	14	8,676	0.16%
2019/02/14	1	18.20	0	0.00	18.15	1	8,603	0.01%
2019/02/13	5	18.35	0	0.00	18.35	5	8,586	0.06%
2019/02/12	2	18.43	1	18.45	18.45	1	8,516	0.01%
2019/02/11	0	0.00	8	18.45	18.50	-8	8,457	-0.09%
2019/01/30	0	0.00	3	18.23	18.20	-3	8,245	-0.04%
2019/01/28	0	0.00	2	18.00	18.10	-2	7,968	-0.03%
2019/01/25	0	0.00	8	17.80	17.80	-8	7,712	-0.10%
2019/01/22	0	0.00	1	17.70	17.65	-1	7,613	-0.01%
2019/01/21	2	17.60	2	17.63	17.65	0	7,579	0.00%
2019/01/16	5	17.50	0	0.00	17.50	5	7,636	0.07%
2019/01/15	1	17.50	0	0.00	17.50	1	7,662	0.01%
2019/01/11	5	17.55	0	0.00	17.60	5	7,776	0.06%
2019/01/10	3	17.47	0	0.00	17.55	3	7,861	0.04%
2019/01/09	1	17.50	0	0.00	17.60	1	7,801	0.01%
2019/01/04	5	17.11	1	17.15	17.10	4	7,823	0.05%
2019/01/03	9	17.42	0	0.00	17.40	9	8,101	0.11%
2018/12/28	15	17.45	0	0.00	17.45	15	8,103	0.19%
2018/12/25	1	17.45	0	0.00	17.60	1	8,225	0.01%
2018/12/21	2	17.40	0	0.00	17.40	2	8,369	0.02%
2018/12/19	5	17.55	0	0.00	17.65	5	8,293	0.06%
2018/12/14	31	17.79	30	17.50	17.60	1	8,452	0.01%
2018/12/13	0	0.00	5	17.65	17.80	-5	8,436	-0.06%
2018/12/12	0	0.00	1	17.45	17.55	-1	8,415	-0.01%
2018/12/10	2	17.33	0	0.00	17.30	2	8,338	0.02%
2018/12/07	10	17.55	15	17.55	17.55	-5	8,196	-0.06%
2018/12/05	10	17.75	1	17.75	17.80	9	7,978	0.11%
2018/12/03	2	17.80	4	17.91	17.90	-2	7,930	-0.03%
2018/11/30	0	0.00	1	17.70	17.60	-1	7,810	-0.01%
2018/11/28	12	17.60	5	17.55	17.70	7	7,528	0.09%
2018/11/26	4	17.50	0	0.00	17.45	4	7,428	0.05%
2018/11/23	0	0.00	25	17.45	17.50	-25	7,428	-0.34%
2018/11/21	2	17.50	0	0.00	17.45	2	7,545	0.03%
2018/11/19	0	0.00	20	17.73	17.70	-20	7,908	-0.25%
2018/11/16	1	17.70	30	17.67	17.70	-29	7,947	-0.36%
2018/11/15	0	0.00	5	17.62	17.60	-5	7,937	-0.06%
2018/11/14	4	17.31	2	17.53	17.35	2	7,966	0.03%
2018/11/13	5	17.31	1	17.50	17.45	4	7,964	0.05%
2018/11/12	2	17.50	1	17.60	17.55	1	7,977	0.01%
2018/11/09	9	17.41	2	17.43	17.45	7	7,957	0.09%
2018/11/08	1	17.85	0	0.00	17.80	1	7,919	0.01%
2018/11/07	0	0.00	3	17.67	17.85	-3	7,877	-0.04%
2018/11/06	3	17.52	0	0.00	17.45	3	7,924	0.04%
2018/11/05	2	17.33	11	17.49	17.50	-9	8,001	-0.11%
2018/11/02	0	0.00	7	17.29	17.35	-7	8,043	-0.09%
2018/10/30	4	16.85	0	0.00	16.85	4	8,051	0.05%
2018/10/29	0	0.00	1	16.85	16.90	-1	8,124	-0.01%
2018/10/26	12	16.76	1	17.00	16.75	11	8,220	0.13%
2018/10/25	17	16.76	30	16.78	16.85	-13	8,255	-0.16%
2018/10/24	10	16.95	0	0.00	17.00	10	8,291	0.12%
2018/10/23	11	17.10	0	0.00	17.05	11	8,272	0.13%
2018/10/17	2	17.55	0	0.00	17.45	2	8,199	0.02%
2018/10/16	20	17.50	2	17.40	17.35	18	8,387	0.21%
2018/10/15	7	17.41	0	0.00	17.40	7	8,438	0.08%
2018/10/12	0	0.00	1	17.60	17.65	-1	8,395	-0.01%
2018/10/11	13	17.73	0	0.00	17.45	13	8,529	0.15%
2018/10/05	1	18.50	0	0.00	18.50	1	8,319	0.01%
2018/10/04	13	18.65	0	0.00	18.60	13	8,239	0.16%
2018/09/27	0	0.00	5	18.90	19.00	-5	8,274	-0.06%
2018/09/25	2	18.70	0	0.00	18.70	2	8,276	0.02%
2018/09/18	0	0.00	2	18.85	18.85	-2	8,354	-0.02%
2018/09/17	0	0.00	20	18.85	18.90	-20	8,446	-0.24%
2018/09/12	10	18.65	0	0.00	18.75	10	8,752	0.11%
2018/09/11	2	18.80	0	0.00	18.75	2	8,965	0.02%
2018/09/10	82	18.73	0	0.00	18.65	82	9,576	0.86%
2018/09/07	2	18.90	0	0.00	18.95	2	9,644	0.02%
2018/09/06	4	19.00	0	0.00	19.05	4	9,639	0.04%
2018/09/05	0	0.00	5	19.15	19.00	-5	9,722	-0.05%
2018/09/04	0	0.00	5	19.30	19.30	-5	9,746	-0.05%
2018/08/31	20	19.10	0	0.00	19.25	20	9,839	0.20%
2018/08/29	0	0.00	2	19.10	19.20	-2	9,937	-0.02%
2018/08/27	5	19.20	0	0.00	19.15	5	9,975	0.05%
2018/08/24	0	0.00	5	18.88	19.05	-5	10,183	-0.05%
2018/08/22	3	18.65	0	0.00	18.65	3	9,795	0.03%
2018/08/17	5	18.85	0	0.00	18.85	5	9,630	0.05%
2018/08/13	0	0.00	1	18.85	18.75	-1	9,580	-0.01%
2018/08/09	1	19.00	0	0.00	19.00	1	9,414	0.01%
2018/08/08	0	0.00	3	19.18	19.15	-3	9,413	-0.03%
2018/08/06	1	19.05	1	18.95	19.05	0	9,307	0.00%
2018/08/03	0	0.00	1	19.00	19.00	-1	9,498	-0.01%
2018/08/02	4	19.05	0	0.00	19.00	4	9,934	0.04%
2018/08/01	3	19.05	0	0.00	19.15	3	9,911	0.03%
2018/07/31	0	0.00	5	18.90	19.00	-5	9,834	-0.05%
2018/07/30	0	0.00	20	18.90	18.90	-20	9,717	-0.21%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	5	18.90	0	0.00	18.95	5	9,639	0.05%
2018/07/24	0	0.00	15	18.95	19.00	-15	9,781	-0.15%
2018/07/23	1	18.95	0	0.00	18.95	1	9,831	0.01%
2018/07/20	0	0.00	100	19.80	19.85	-100	9,736	-1.03%
2018/07/19	10	19.85	0	0.00	19.85	10	9,541	0.10%
2018/07/18	0	0.00	1	19.75	19.80	-1	9,519	-0.01%
2018/07/17	26	19.67	1	19.75	19.65	25	9,464	0.26%
2018/07/13	1	19.40	1	19.45	19.40	0	9,235	0.00%
2018/07/12	3	19.30	0	0.00	19.30	3	9,145	0.03%
2018/07/11	5	19.17	0	0.00	19.25	5	9,136	0.05%
2018/07/09	1	18.95	0	0.00	19.00	1	9,217	0.01%
2018/07/06	7	18.83	0	0.00	18.80	7	9,303	0.08%
2018/07/04	1	19.00	2	19.05	19.10	-1	9,335	-0.01%
2018/07/02	0	0.00	1	19.30	19.00	-1	9,607	-0.01%
2018/06/29	100	19.10	0	0.00	19.20	100	9,537	1.05%
2018/06/28	5	19.00	0	0.00	18.95	5	9,424	0.05%
2018/06/25	11	19.25	0	0.00	19.20	11	9,177	0.12%
2018/06/22	32	19.25	0	0.00	19.25	32	9,052	0.35%
2018/06/21	20	19.50	0	0.00	19.45	20	8,920	0.22%
2018/06/15	22	19.57	0	0.00	19.85	22	8,709	0.25%
2018/06/12	0	0.00	0.1	19.85	19.80	-0.1	8,365	0.00%
2018/06/11	0.3	19.95	0	0.00	19.95	0.3	8,321	0.00%
2018/06/06	0	0.00	2	19.95	20.00	-2	8,225	-0.02%
2018/06/04	0	0.00	1	19.80	19.75	-1	8,082	-0.01%
2018/05/31	1	19.85	0	0.00	19.70	1	8,012	0.01%
2018/05/29	0	0.00	0.1	20.00	20.05	-0.1	7,812	0.00%
2018/05/24	0	0.00	1	19.75	19.80	-1	8,043	-0.01%
2018/05/21	0.2	19.90	0	0.00	19.90	0.2	8,454	0.00%
2018/05/18	5	19.90	1	19.95	19.85	4	8,517	0.05%
2018/05/17	0	0.00	1	20.00	19.85	-1	8,628	-0.01%
2018/05/15	1	19.85	0	0.00	19.95	1	8,806	0.01%
2018/05/14	1	20.15	2	20.18	20.15	-1	9,130	-0.01%
2018/05/11	1	20.15	6	20.17	20.20	-5	9,149	-0.05%
2018/05/10	2	19.73	10	19.95	19.80	-8	9,003	-0.09%
2018/05/09	12	19.30	1	19.40	19.35	11	8,612	0.13%
2018/05/08	0	0.00	1	19.40	19.35	-1	8,695	-0.01%
2018/05/04	1	19.25	0	0.00	19.20	1	8,783	0.01%
2018/05/03	2	19.33	0	0.00	19.25	2	8,958	0.02%
2018/05/02	0	0.00	1	19.50	19.60	-1	9,347	-0.01%
2018/04/30	2	19.40	0	0.00	19.40	2	9,315	0.02%
2018/04/24	1	19.65	0	0.00	19.55	1	9,074	0.01%
2018/04/20	0.5	19.90	0	0.00	19.90	0.5	9,074	0.01%
2018/04/19	0	0.00	4	19.78	19.80	-4	9,058	-0.04%
2018/04/16	4	19.78	0	0.00	19.70	4	9,153	0.04%
2018/04/13	0	0.00	4	19.96	19.95	-4	9,155	-0.04%
2018/04/11	0	0.00	1	19.70	19.65	-1	8,954	-0.01%
2018/04/10	3	19.55	36	19.55	19.55	-33	9,028	-0.37%
2018/04/09	1	19.55	0	0.00	19.55	1	8,998	0.01%
2018/04/03	1	19.85	0	0.00	19.80	1	8,842	0.01%
2018/04/02	1	19.95	1	20.10	20.00	0	8,824	0.00%
2018/03/31	0	0.00	2	19.95	19.95	-2	8,879	-0.02%
2018/03/29	0	0.00	2	19.90	19.85	-2	8,787	-0.02%
2018/03/28	6	19.90	0	0.00	19.95	6	8,697	0.07%
2018/03/27	0	0.00	1.4	20.09	20.05	-1.4	8,714	-0.02%
2018/03/26	0	0.00	3	19.90	19.95	-3	8,670	-0.03%
2018/03/23	38	19.85	0	0.00	19.90	38	8,700	0.44%
2018/03/22	2	20.18	3	20.33	20.15	-1	8,694	-0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/20	8	20.41	2	20.25	20.25	6	8,761	0.07%
2018/03/19	6.5	20.85	6	20.80	20.95	0.5	8,526	0.01%
2018/03/16	5	20.53	15	20.60	20.80	-10	8,497	-0.12%
2018/03/14	1	20.55	2	20.70	20.80	-1	8,400	-0.01%
2018/03/13	1	20.55	0	0.00	20.70	1	8,457	0.01%
2018/03/12	0	0.00	1	20.65	20.65	-1	8,523	-0.01%
2018/03/01	0	0.00	2	20.10	20.25	-2	8,997	-0.02%
2018/02/26	10	20.25	0	0.00	20.15	10	8,778	0.11%
2018/02/23	3	20.30	0	0.00	20.30	3	8,758	0.03%
2018/02/21	1	20.00	0	0.00	20.20	1	8,691	0.01%
2018/02/12	2	19.80	0	0.00	19.75	2	8,700	0.02%
2018/02/09	20	19.70	0	0.00	19.85	20	8,770	0.23%
2018/02/08	1	20.10	0	0.00	19.95	1	8,772	0.01%
2018/02/07	1	20.10	1	20.20	20.10	0	8,787	0.00%
2018/02/06	5	19.85	10	20.05	19.80	-5	8,814	-0.06%
2018/02/05	0	0.00	2	20.90	20.90	-2	8,541	-0.02%
2018/01/31	3	21.65	2	21.45	21.70	1	9,034	0.01%
2018/01/30	1	21.45	5	21.50	21.35	-4	8,911	-0.04%
2018/01/29	3	21.67	3.1	21.80	21.70	-0.1	8,862	0.00%
2018/01/26	7	21.69	6	21.83	21.40	1	8,834	0.01%
2018/01/25	3	21.37	18	21.70	21.80	-15	8,693	-0.17%
2018/01/24	0	0.00	10	20.75	20.90	-10	8,270	-0.12%
2018/01/23	6	20.79	0	0.00	20.85	6	8,710	0.07%
2018/01/22	0	0.00	1	20.80	20.80	-1	8,832	-0.01%
2018/01/19	10	20.88	0	0.00	20.95	10	8,918	0.11%
2018/01/18	0	0.00	1	20.80	20.80	-1	8,934	-0.01%
2018/01/17	1	20.60	1	20.60	20.80	0	8,968	0.00%
2018/01/16	0	0.00	2	20.55	20.60	-2	8,963	-0.02%
2018/01/15	4	20.46	0	0.00	20.45	4	8,988	0.04%
2018/01/12	0	0.00	1	20.50	20.60	-1	9,018	-0.01%
2018/01/11	2	20.28	0	0.00	20.30	2	8,971	0.02%
2018/01/10	1	20.65	10	20.65	20.75	-9	8,930	-0.10%
2018/01/04	2.5	20.85	1	20.90	20.90	1.5	9,393	0.02%