仁寶 (2324)-統一-敦南券商分點個股進出

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
35.60
漲跌
▲0.50
漲幅
+1.42%
成交量
15,117張
產業
上市電腦週邊類股
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-敦南券商分點個股進出

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-敦南券商分點個股進出
統一-敦南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
2024/05/06	0.2	35.81	1	35.60	35.60	-0.8	29,050	0.00%
2024/05/03	2	35.25	4.1	35.50	35.10	-2.1	29,716	-0.01%
2024/05/02	1.1	35.15	1.1	34.97	35.05	0	30,087	0.00%
2024/04/30	2.1	36.03	1	35.95	35.80	1.1	30,122	0.00%
2024/04/29	1	36.35	3.3	36.51	36.35	-2.3	30,559	-0.01%
2024/04/26	0	36.10	1.1	35.95	36.00	-1.1	31,554	0.00%
2024/04/25	0	35.50	0.1	35.16	35.50	0	32,093	0.00%
2024/04/24	3.1	35.15	3.1	35.35	35.50	0	32,671	0.00%
2024/04/23	0.1	34.46	2.1	34.46	34.50	-2	32,739	-0.01%
2024/04/22	4.2	34.83	7	34.35	34.20	-2.8	32,862	-0.01%
2024/04/19	0	0.00	13.1	35.90	35.30	-13.1	32,811	-0.04%
2024/04/18	7.2	36.08	2	35.40	36.05	5.1	32,823	0.02%
2024/04/17	2	35.80	5	35.69	35.60	-3	33,090	-0.01%
2024/04/16	10	35.27	10.1	35.54	35.30	0	33,636	0.00%
2024/04/15	4.1	36.45	3	36.45	36.30	1.1	34,543	0.00%
2024/04/12	4	36.40	7	36.79	36.40	-3	35,140	-0.01%
2024/04/11	6	36.85	1	36.65	36.85	5	35,475	0.01%
2024/04/10	4	36.94	16	36.88	36.60	-12	36,142	-0.03%
2024/04/09	1.1	36.45	5	36.54	36.45	-3.9	36,798	-0.01%
2024/04/08	16	35.90	69	35.80	35.95	-53	37,651	-0.14%
2024/04/03	11	36.81	1	36.85	36.55	10	38,743	0.03%
2024/04/02	68	36.74	5	36.75	36.85	63	40,335	0.16%
2024/04/01	3	36.53	8	36.63	36.55	-5	42,947	-0.01%
2024/03/29	20	35.90	3	36.08	36.20	17	45,500	0.04%
2024/03/28	18	38.16	12	38.22	38.30	6	46,371	0.01%
2024/03/27	12	38.09	3	38.15	38.10	9	47,113	0.02%
2024/03/26	11	38.14	14	38.30	37.90	-3	49,405	-0.01%
2024/03/25	8	38.90	14	38.71	38.55	-6	53,777	-0.01%
2024/03/22	10	38.80	21	38.83	38.65	-11	54,284	-0.02%
2024/03/21	7	38.36	7	38.33	38.40	0	54,988	0.00%
2024/03/20	14.5	38.04	20	38.03	37.90	-5.5	54,984	-0.01%
2024/03/19	14	37.35	9	37.32	37.20	5	55,002	0.01%
2024/03/18	3	36.80	1	36.90	36.90	2	55,410	0.00%
2024/03/15	2	36.98	14	36.81	37.00	-12	55,491	-0.02%
2024/03/14	11	36.96	1	37.00	36.65	10	55,260	0.02%
2024/03/13	3	37.00	20	37.25	36.70	-17	55,030	-0.03%
2024/03/12	13	36.55	5	36.83	37.20	8	54,872	0.01%
2024/03/11	3	36.75	3	36.82	36.90	0	54,603	0.00%
2024/03/08	8	36.54	6	36.69	36.65	2	54,474	0.00%
2024/03/07	26	36.55	13	36.72	36.55	13	54,118	0.02%
2024/03/06	6	37.54	1	37.65	37.55	5	53,599	0.01%
2024/03/05	8	37.77	2.5	37.93	37.80	5.5	53,461	0.01%
2024/03/04	43	38.86	103	39.57	38.00	-60	52,965	-0.11%	大賣/
2024/03/01	6	36.66	5	36.82	36.70	1	49,312	0.00%
2024/02/29	6	35.67	6	36.23	36.50	0	49,162	0.00%
2024/02/27	12	37.08	23	37.53	36.50	-11	48,643	-0.02%
2024/02/26	2	35.85	4	36.04	36.00	-2	47,815	0.00%
2024/02/23	8	37.02	18	36.56	36.20	-10	47,759	-0.02%
2024/02/22	4	36.84	20	36.82	36.75	-16	47,852	-0.03%
2024/02/21	6	36.70	10	36.65	36.75	-4	47,736	-0.01%
2024/02/20	1	36.70	0	0.00	36.80	1	47,744	0.00%
2024/02/19	1	36.25	10	36.58	36.90	-9	47,640	-0.02%
2024/02/16	13	36.61	14	36.55	36.85	-1	47,432	0.00%
2024/02/15	2	35.70	3	35.92	35.80	-1	46,988	0.00%
2024/02/05	2	35.95	11	35.68	35.90	-9	46,768	-0.02%
2024/02/02	15	36.05	11	36.06	35.80	4	46,629	0.01%
2024/02/01	12	36.40	2	36.18	36.40	10	46,487	0.02%
2024/01/31	1	35.85	6	35.93	35.85	-5	46,345	-0.01%
2024/01/30	4.5	36.13	11	36.08	36.00	-6.5	46,228	-0.01%
2024/01/29	13	36.23	7	35.90	36.35	6	46,094	0.01%
2024/01/26	31	35.77	2	36.28	35.50	29	45,936	0.06%
2024/01/25	15	37.38	21	37.40	37.20	-6	45,153	-0.01%
2024/01/24	4	37.28	6	37.40	36.85	-2	44,784	0.00%
2024/01/23	5	37.50	8	37.42	37.55	-3	44,688	-0.01%
2024/01/22	96	37.54	38	37.29	37.60	58	44,242	0.13%
2024/01/19	38	35.50	31	35.50	36.30	7	43,240	0.02%
2024/01/18	32	35.34	2	34.98	34.80	30	42,754	0.07%
2024/01/17	0	0.00	1	34.85	34.55	-1	42,118	0.00%
2024/01/15	3	35.72	16	35.83	35.55	-13	41,748	-0.03%
2024/01/12	3.1	35.52	2	35.50	35.60	1.1	41,713	0.00%
2024/01/11	13	36.05	6	36.06	36.10	7	41,571	0.02%
2024/01/10	4	36.24	7	36.39	35.85	-3	41,583	-0.01%
2024/01/09	17	37.35	20	38.07	36.95	-3	41,042	-0.01%
2024/01/08	218	38.08	215	37.69	37.75	3	40,032	0.01%	大買/大賣/
2024/01/05	7	37.20	1	36.95	36.95	6	39,758	0.02%
2024/01/04	7	37.26	10	37.34	37.30	-3	39,379	-0.01%
2024/01/03	12.1	38.41	37.2	38.29	38.10	-25.1	38,862	-0.06%
2024/01/02	48	39.24	24	38.88	39.55	24	38,130	0.06%
2023/12/29	330	39.93	326	40.32	39.85	4	37,329	0.01%	大買/大賣/
2023/12/28	63.3	39.31	126	39.20	38.95	-62.7	36,084	-0.17%	大賣/
2023/12/27	134.3	39.90	139.2	40.16	40.20	-4.9	34,511	-0.01%	大買/大賣/
2023/12/26	121.1	38.61	124	38.62	39.05	-3	31,846	-0.01%	大買/大賣/
2023/12/25	73	37.17	23	37.04	37.10	50	29,191	0.17%
2023/12/22	4	35.99	11	36.25	36.10	-7	27,245	-0.03%
2023/12/21	24	36.97	17	37.14	36.70	7	26,262	0.03%
2023/12/20	17	36.65	166.4	36.93	37.40	-149.4	23,885	-0.63%	大賣/鉅額交易
2023/12/19	5.1	33.92	2	34.20	34.00	3.1	19,249	0.02%
2023/12/18	19	35.14	29.1	34.74	34.60	-10.1	18,792	-0.05%
2023/12/15	3	33.30	9	33.21	33.05	-6	17,746	-0.03%
2023/12/14	13	34.04	4.8	33.70	33.65	8.2	17,422	0.05%
2023/12/13	2	33.30	30	33.13	33.75	-28	16,926	-0.17%
2023/12/12	9	32.31	1	32.00	32.00	8	16,677	0.05%
2023/12/11	5	32.00	10	31.93	32.20	-5	16,723	-0.03%
2023/12/08	2	31.28	2	31.25	31.20	0	16,423	0.00%
2023/12/07	1.1	30.96	1	31.45	30.95	0.1	16,698	0.00%
2023/12/06	0	0.00	2	30.93	31.25	-2	16,978	-0.01%
2023/12/05	4	30.36	0	0.00	30.40	4	16,872	0.02%
2023/12/04	0	0.00	2	30.58	30.60	-2	17,041	-0.01%
2023/12/01	6	30.50	0	0.00	30.35	6	17,274	0.03%
2023/11/30	1	30.55	0	0.00	30.90	1	17,485	0.01%
2023/11/27	3	30.43	0	0.00	30.35	3	18,073	0.02%
2023/11/22	1	30.70	15	30.90	30.80	-14	19,074	-0.07%
2023/11/21	8	30.93	4	31.05	31.20	4	19,818	0.02%
2023/11/16	0	0.00	1	30.10	30.00	-1	22,307	0.00%
2023/11/15	2	30.35	0	0.00	30.25	2	23,218	0.01%
2023/11/14	0	0.00	5	30.20	30.25	-5	24,883	-0.02%
2023/11/10	3	29.52	5	29.35	29.75	-2	29,703	-0.01%
2023/11/09	8	29.64	6	29.71	29.60	2	33,727	0.01%
2023/11/08	7	30.01	12	29.80	29.95	-5	35,377	-0.01%
2023/11/07	8	29.40	3	29.40	29.40	5	35,719	0.01%
2023/11/06	6	29.80	8	29.69	29.80	-2	36,046	-0.01%
2023/11/03	1	28.95	4	29.25	28.95	-3	36,127	-0.01%
2023/11/02	0	0.00	3	29.27	29.10	-3	36,526	-0.01%
2023/11/01	1	28.70	1	28.60	28.70	0	36,874	0.00%
2023/10/31	1	28.35	1	28.30	28.05	0	37,021	0.00%
2023/10/30	1	28.75	0	0.00	28.80	1	37,252	0.00%
2023/10/27	11	29.44	0	0.00	29.05	11	37,367	0.03%
2023/10/26	1	29.15	5	28.96	29.05	-4	37,935	-0.01%
2023/10/24	1.1	28.62	2	28.95	29.45	-0.9	38,267	0.00%
2023/10/23	0	0.00	2	28.65	28.45	-2	38,367	-0.01%
2023/10/20	1	28.75	1	28.80	28.80	0	39,091	0.00%
2023/10/18	4	28.79	4	28.79	28.95	0	40,159	0.00%
2023/10/17	1	29.40	2	29.55	29.35	-1	40,677	0.00%
2023/10/16	4	29.68	0	0.00	29.50	4	43,130	0.01%
2023/10/13	4	30.15	0	0.00	30.20	4	46,846	0.01%
2023/10/12	3	30.62	0	0.00	30.80	3	48,229	0.01%
2023/10/11	0	0.00	4	30.94	30.80	-4	48,798	-0.01%
2023/10/06	12	30.42	0	0.00	30.50	12	50,264	0.02%
2023/10/05	0	0.00	2	30.85	30.85	-2	50,285	0.00%
2023/10/04	0	0.00	5	30.38	30.50	-5	50,368	-0.01%
2023/10/02	4	31.03	3	30.80	30.90	1	50,758	0.00%
2023/09/28	2	30.90	10	31.25	30.70	-8	50,653	-0.02%
2023/09/27	1	31.00	3	30.88	31.00	-2	50,576	0.00%
2023/09/26	0	0.00	1	30.80	30.70	-1	50,905	0.00%
2023/09/25	0	0.00	9	30.69	30.60	-9	51,029	-0.02%
2023/09/22	1	30.75	2	30.80	30.85	-1	51,327	0.00%
2023/09/21	0	0.00	1	30.35	30.55	-1	51,904	0.00%
2023/09/20	17	30.86	3	30.92	30.55	14	51,754	0.03%
2023/09/15	2.1	31.56	0	0.00	31.80	2.1	52,131	0.00%
2023/09/14	1.2	31.77	14	31.74	31.85	-12.9	52,095	-0.02%
2023/09/13	0	0.00	2	31.23	31.40	-2	52,884	0.00%
2023/09/12	0.1	31.25	1	31.40	31.35	-0.9	54,129	0.00%
2023/09/11	10	31.00	18	30.77	30.80	-8	54,301	-0.01%
2023/09/08	11.1	31.82	3.1	31.65	31.75	8	54,225	0.01%
2023/09/07	0	0.00	12	31.57	31.40	-12	54,489	-0.02%
2023/09/06	1.1	32.01	1	31.95	32.00	0.1	54,459	0.00%
2023/09/05	2	31.80	3	31.93	32.00	-1	54,492	0.00%
2023/09/04	11	31.64	0	0.00	31.85	11	54,597	0.02%
2023/09/01	4	32.08	1	31.80	31.80	3	54,596	0.01%
2023/08/31	23	32.11	0	0.00	31.90	23	54,525	0.04%
2023/08/30	7	33.34	6	33.07	32.90	1	54,063	0.00%
2023/08/29	6.3	33.25	4	33.34	33.35	2.3	54,588	0.00%
2023/08/28	5	32.78	3	32.60	33.00	2	54,608	0.00%
2023/08/25	8	33.04	6	33.11	33.15	2	55,001	0.00%
2023/08/24	28	34.58	20	33.91	33.95	8	54,612	0.01%
2023/08/23	7	34.48	9	34.45	34.40	-2	54,144	0.00%
2023/08/22	39	35.44	28.1	35.48	34.75	10.9	54,201	0.02%
2023/08/21	29	34.89	13	34.94	34.65	16	53,634	0.03%
2023/08/18	94	35.56	42	35.83	34.75	52	53,128	0.10%
2023/08/17	48	36.91	108.1	37.03	37.00	-60.1	51,737	-0.12%	大賣/
2023/08/16	63	34.79	39	35.12	35.95	24	49,308	0.05%
2023/08/15	22	35.39	92.3	35.54	35.80	-70.3	47,305	-0.15%
2023/08/14	34	32.79	49.2	32.95	32.75	-15.2	43,592	-0.03%
2023/08/11	1	31.10	23	30.60	30.75	-22	42,224	-0.05%
2023/08/10	13	29.97	2	30.00	30.00	11	42,016	0.03%
2023/08/09	0	0.00	1	31.50	31.55	-1	41,821	0.00%
2023/08/08	0	0.00	8	31.34	31.40	-8	41,932	-0.02%
2023/08/07	0	0.00	19	30.80	30.95	-19	41,845	-0.05%
2023/08/04	3	29.75	6	29.33	30.05	-3	41,764	-0.01%
2023/08/02	8	29.87	3	29.48	29.45	5	41,937	0.01%
2023/08/01	11	30.45	1	30.00	30.30	10	41,504	0.02%
2023/07/31	16	30.59	1	31.60	30.45	15	41,356	0.04%
2023/07/28	9.1	30.90	0	0.00	31.30	9.1	40,709	0.02%
2023/07/27	3	31.30	2	31.18	30.95	1	40,510	0.00%
2023/07/26	2	31.08	10	31.36	31.65	-8	40,367	-0.02%
2023/07/25	36	32.45	23.5	32.17	31.80	12.5	40,130	0.03%
2023/07/24	22.5	31.66	12	31.48	31.65	10.5	39,360	0.03%
2023/07/21	8	30.98	1	31.00	31.05	7	38,783	0.02%
2023/07/20	22	30.95	16	30.64	30.45	6	38,203	0.02%
2023/07/19	46.1	31.76	163	33.74	31.10	-116.9	37,560	-0.31%	大賣/鉅額交易
2023/07/18	203	36.40	56.3	35.24	34.45	146.7	35,272	0.42%	大買/鉅額交易
2023/07/17	168.1	32.89	19.1	32.35	33.55	149	31,798	0.47%	大買/鉅額交易
2023/07/14	12	29.90	4	30.35	30.50	8	30,673	0.03%
2023/07/13	261	31.35	259	31.13	30.55	2	30,077	0.01%	大買/大賣/
2023/07/12	1	29.55	2	29.50	29.55	-1	28,557	0.00%
2023/07/11	0	0.00	1	28.80	28.95	-1	28,473	0.00%
2023/07/07	4	29.19	3	29.18	29.20	1	28,339	0.00%
2023/07/06	0	0.00	11.3	29.88	29.80	-11.3	28,080	-0.04%
2023/07/05	11	30.45	22	30.42	30.05	-11	27,977	-0.04%
2023/07/04	21	30.03	3	30.25	30.25	18	28,041	0.06%
2023/07/03	0	0.00	6	29.90	29.70	-6	27,839	-0.02%
2023/06/30	1	28.95	0	0.00	29.25	1	27,788	0.00%
2023/06/29	9	29.87	13	29.87	29.50	-4	27,774	-0.01%
2023/06/26	1	29.10	1	28.75	29.10	0	27,173	0.00%
2023/06/21	7	29.04	3	29.15	29.35	4	27,009	0.01%
2023/06/20	1	28.30	0	0.00	28.90	1	26,804	0.00%
2023/06/19	6	28.23	15	28.54	28.55	-9	26,509	-0.03%
2023/06/16	10	29.82	6	29.33	29.90	4	25,537	0.02%
2023/06/15	5	28.70	4	28.63	28.70	1	24,314	0.00%
2023/06/14	3	28.72	0.3	28.65	28.55	2.7	24,163	0.01%
2023/06/13	4	29.05	5	29.20	29.00	-1	24,213	0.00%
2023/06/09	4	28.50	0	0.00	28.85	4	23,889	0.02%
2023/06/08	0	0.00	1	28.65	28.20	-1	23,909	0.00%
2023/06/06	0	0.00	1.1	28.05	28.00	-1.1	23,409	0.00%
2023/06/05	1.1	28.30	0	0.00	28.25	1.1	23,204	0.00%
2023/06/02	0	0.00	1	28.00	28.40	-1	22,916	0.00%
2023/06/01	1	26.90	0	0.00	27.30	1	22,195	0.00%
2023/05/31	0	0.00	0.5	27.40	27.85	-0.5	21,705	0.00%
2023/05/30	2	27.53	0	0.00	27.55	2	20,963	0.01%
2023/05/29	9	28.26	6	28.10	28.15	3	20,625	0.01%
2023/05/25	0	0.00	8	26.99	27.35	-8	19,340	-0.04%
2023/05/24	0	0.00	3	26.25	27.00	-3	18,896	-0.02%
2023/05/22	2	26.83	0	0.00	26.70	2	18,037	0.01%
2023/05/19	0	0.00	13	26.13	26.40	-13	17,650	-0.07%
2023/05/18	0	0.00	7	26.48	26.45	-7	17,539	-0.04%
2023/05/17	1	26.10	5	26.06	26.35	-4	17,261	-0.02%
2023/05/16	2	25.90	0	0.00	26.00	2	16,926	0.01%
2023/05/12	0	0.00	37	25.78	25.85	-37	16,744	-0.22%
2023/05/11	0	0.00	37	25.78	25.85	-37	16,429	-0.23%
2023/05/10	0	0.00	25	25.41	25.60	-25	16,053	-0.16%
2023/05/09	5	25.03	2	25.15	25.35	3	15,868	0.02%
2023/05/08	2	24.35	9	24.48	24.60	-7	15,673	-0.04%
2023/05/05	3	24.08	2	24.05	24.15	1	15,584	0.01%
2023/05/04	0.1	24.30	2	24.20	24.15	-1.9	15,642	-0.01%
2023/05/03	1	24.25	3	24.18	24.40	-2	15,683	-0.01%
2023/05/02	1.1	24.21	0	0.00	24.30	1.1	15,828	0.01%
2023/04/28	3	23.85	6	23.95	23.95	-3	15,869	-0.02%
2023/04/27	1.1	23.80	1	23.75	23.75	0.1	15,757	0.00%
2023/04/25	1.1	23.81	3	23.63	23.70	-1.9	15,642	-0.01%
2023/04/24	13.1	24.05	2	24.10	23.95	11.1	15,494	0.07%
2023/04/21	3.1	24.38	16	24.40	24.40	-13	15,237	-0.08%
2023/04/20	21.1	24.17	1	24.50	24.15	20.1	14,956	0.13%
2023/04/19	2	25.68	23	25.44	25.65	-21	14,496	-0.14%
2023/04/18	2	25.13	6	25.15	25.15	-4	13,798	-0.03%
2023/04/17	33.1	25.21	1	25.20	25.15	32.1	13,663	0.23%
2023/04/14	1.1	25.49	0	0.00	25.25	1.1	13,369	0.01%
2023/04/13	2.1	25.75	1	25.55	25.55	1.1	13,242	0.01%
2023/04/12	0	0.00	8	25.75	25.75	-8	13,085	-0.06%
2023/04/11	1	25.65	2	25.65	25.75	-1	12,964	-0.01%
2023/04/10	1.1	25.65	0	0.00	25.65	1.1	12,817	0.01%
2023/04/07	2	25.55	0	0.00	25.65	2	12,730	0.02%
2023/03/30	1	24.90	3	25.13	25.25	-2	12,469	-0.02%
2023/03/29	1	24.70	3.1	24.77	24.80	-2.1	12,536	-0.02%
2023/03/27	1	24.85	1	24.75	24.75	0	13,389	0.00%
2023/03/23	1	24.80	2	24.75	24.85	-1	13,642	-0.01%
2023/03/22	1	24.50	2	24.65	24.70	-1	13,471	-0.01%
2023/03/21	0	0.00	1	24.40	24.30	-1	13,442	-0.01%
2023/03/20	3	24.10	2	24.10	24.00	1	13,388	0.01%
2023/03/15	1	24.25	5	24.50	24.25	-4	12,778	-0.03%
2023/03/13	0	0.00	1	24.75	24.65	-1	12,629	-0.01%
2023/03/10	1.1	24.60	2	24.60	24.65	-1	12,437	-0.01%
2023/03/09	0	0.00	2	24.80	24.75	-2	12,385	-0.02%
2023/03/08	0.1	24.80	0	0.00	24.80	0.1	12,562	0.00%
2023/03/03	2	24.30	1	24.35	24.40	1	12,706	0.01%
2023/03/01	0	0.00	2	24.20	24.25	-2	12,786	-0.02%
2023/02/24	0.1	24.10	0.1	24.20	24.15	0	12,860	0.00%
2023/02/23	0	0.00	4.3	24.14	24.15	-4.3	12,846	-0.03%
2023/02/21	4	23.60	0	0.00	23.65	4	12,798	0.03%
2023/02/14	0	0.00	5	23.50	23.50	-5	12,968	-0.04%
2023/02/13	0	0.00	3	23.70	23.70	-3	12,924	-0.02%
2023/02/09	5	23.60	0	0.00	23.55	5	12,789	0.04%
2023/02/08	0.1	23.60	0	0.00	23.50	0.1	12,855	0.00%
2023/02/07	1.3	23.58	0	0.00	23.60	1.3	12,873	0.01%
2023/02/06	0	0.00	2	23.15	23.40	-2	12,765	-0.02%
2023/02/02	0	0.00	10	23.02	23.05	-10	12,592	-0.08%
2023/02/01	10	22.75	0	0.00	22.80	10	12,490	0.08%
2023/01/31	14	22.91	0	0.00	22.60	14	12,547	0.11%
2023/01/30	0	0.00	1	23.15	23.20	-1	12,313	-0.01%
2023/01/17	1	22.80	2	22.80	22.85	-1	12,125	-0.01%
2023/01/16	0	22.90	1	22.85	22.75	-1	12,192	-0.01%
2023/01/10	1	23.10	1	23.20	23.25	0	12,964	0.00%
2023/01/09	0	0.00	1.5	23.23	23.30	-1.5	13,108	-0.01%
2023/01/06	0	0.00	100	23.05	23.05	-100	13,176	-0.76%
2023/01/05	50	23.20	50	23.00	23.00	0	13,362	0.00%
2023/01/04	0	0.00	1	23.25	23.05	-1	13,407	-0.01%
2023/01/03	0	0.00	1	23.10	23.20	-1	13,536	-0.01%
2022/12/30	0	0.00	2	23.00	23.05	-2	13,484	-0.01%
2022/12/27	0	0.00	1	23.00	23.00	-1	13,663	-0.01%
2022/12/23	0	0.00	7	22.77	22.95	-7	13,967	-0.05%
2022/12/22	0	0.00	3	22.80	22.85	-3	14,309	-0.02%
2022/12/15	0	22.00	0	0.00	21.90	0	13,197	0.00%
2022/12/14	0	0.00	5	22.00	22.00	-5	13,622	-0.04%
2022/12/13	1	21.70	1	21.70	21.70	0	13,995	0.00%
2022/12/12	3	21.63	3	21.65	21.95	0	14,126	0.00%
2022/12/09	51	21.65	2	21.88	21.95	49	14,698	0.33%
2022/12/07	51.1	21.45	11	21.64	21.65	40.1	14,967	0.27%
2022/12/06	2.1	21.70	0	0.00	21.70	2.1	14,916	0.01%
2022/12/05	11.1	21.74	1	21.85	21.85	10.1	14,939	0.07%
2022/12/02	0.1	21.60	0	0.00	21.55	0.1	14,949	0.00%
2022/12/01	2	21.55	1	21.55	21.55	1	14,917	0.01%
2022/11/30	1.1	21.42	1	21.65	21.65	0.1	14,812	0.00%
2022/11/29	0.1	21.65	1	21.60	21.50	-0.9	14,615	-0.01%
2022/11/28	1.1	21.36	1	21.75	21.75	0.1	14,614	0.00%
2022/11/25	0.1	21.50	0	0.00	21.60	0.1	14,694	0.00%
2022/11/24	2.1	21.23	2	21.53	21.85	0.1	14,705	0.00%
2022/11/23	4.1	21.11	5	20.96	21.05	-0.9	14,700	-0.01%
2022/11/22	4.1	20.84	9.6	20.75	20.90	-5.5	14,772	-0.04%
2022/11/21	1.1	21.39	1	21.10	21.10	0.1	14,560	0.00%
2022/11/18	1	21.65	1	21.55	21.65	0	14,424	0.00%
2022/11/17	2.1	21.49	1	21.60	21.60	1.1	14,440	0.01%
2022/11/16	0.1	21.90	0	0.00	21.70	0.1	14,421	0.00%
2022/11/15	0	21.90	0	0.00	21.95	0	14,465	0.00%
2022/11/14	2	21.73	6	22.03	22.00	-4	14,450	-0.03%
2022/11/11	3	21.92	3	21.95	22.05	0	14,255	0.00%
2022/11/10	0	0.00	0.5	21.75	21.75	-0.5	14,210	0.00%
2022/11/09	1	21.50	1	21.70	21.80	0	14,301	0.00%
2022/11/07	1	21.30	1	21.45	21.45	0	14,641	0.00%
2022/11/04	2	20.95	2	21.15	21.30	0	14,700	0.00%
2022/11/03	1.1	20.76	1	20.90	20.90	0.1	14,689	0.00%
2022/11/02	1	21.00	1	21.15	21.15	0	14,700	0.00%
2022/11/01	1	20.95	1	20.90	20.90	0	14,687	0.00%
2022/10/31	2	20.90	2	20.98	21.10	0	14,710	0.00%
2022/10/28	2	20.70	2	20.78	20.75	0	14,713	0.00%
2022/10/27	3	20.62	2	20.63	20.60	1	14,779	0.01%
2022/10/26	2	20.72	16	20.55	20.55	-14	14,771	-0.09%
2022/10/25	0	0.00	1	20.75	20.75	-1	14,761	-0.01%
2022/10/24	1	21.00	0	0.00	20.75	1	14,776	0.01%
2022/10/21	1.1	21.13	1	20.85	20.85	0.1	14,742	0.00%
2022/10/20	1	21.00	2	20.98	21.05	-1	14,553	-0.01%
2022/10/19	2.1	21.15	1	21.10	21.05	1.1	14,367	0.01%
2022/10/18	1.1	21.34	1	21.25	21.15	0.1	14,133	0.00%
2022/10/17	3.1	21.17	1	21.25	21.25	2.1	14,114	0.01%
2022/10/14	1.1	21.65	1	21.40	21.40	0.1	14,140	0.00%
2022/10/13	1	21.55	1	21.50	21.70	0	14,249	0.00%
2022/10/12	1.1	21.46	1	21.50	21.50	0.1	14,308	0.00%
2022/10/11	0	0.00	2	21.60	21.35	-2	14,472	-0.01%
2022/10/07	1	21.70	1	21.65	21.60	0	14,351	0.00%
2022/10/06	2.1	21.78	2	21.73	21.70	0.1	14,403	0.00%
2022/10/05	2.1	21.80	1	21.70	21.70	1.1	14,545	0.01%
2022/10/04	2	21.65	2	21.80	21.70	0	14,551	0.00%
2022/10/03	1	21.55	1	21.45	21.45	0	14,387	0.00%
2022/09/30	0.1	21.65	1	21.70	21.70	-1	14,324	-0.01%
2022/09/29	2	21.73	0	0.00	21.75	2	14,197	0.01%
2022/09/28	2.1	21.80	3	21.72	21.70	-0.9	14,069	-0.01%
2022/09/27	1.8	21.83	1	21.80	21.80	0.8	13,909	0.01%
2022/09/26	1.1	21.91	0	0.00	21.90	1.1	13,779	0.01%
2022/09/23	1.1	22.10	1	22.10	22.10	0.1	13,858	0.00%
2022/09/22	3.5	22.11	1	22.25	22.05	2.5	14,166	0.02%
2022/09/21	2.5	22.39	3.6	22.38	22.25	-1.1	13,819	-0.01%
2022/09/20	1	22.60	1	22.70	22.70	0	13,482	0.00%
2022/09/16	7.5	22.45	1	22.50	22.50	6.5	12,936	0.05%
2022/09/14	1	22.65	0	0.00	22.55	1	12,235	0.01%
2022/09/08	0	0.00	1	22.50	23.00	-1	12,637	-0.01%
2022/09/07	1	22.35	0	0.00	22.45	1	12,564	0.01%
2022/09/05	1	22.60	2	22.60	22.55	-1	12,499	-0.01%
2022/09/01	0.3	22.75	0	0.00	22.65	0.3	12,518	0.00%
2022/08/31	0	0.00	1	22.70	22.75	-1	12,353	-0.01%
2022/08/29	10	22.68	0	0.00	22.65	10	12,292	0.08%
2022/08/25	1	23.10	0	0.00	23.15	1	12,192	0.01%
2022/08/22	0	0.00	5	23.20	23.15	-5	12,917	-0.04%
2022/08/18	0	0.00	7.1	22.60	22.75	-7.1	12,949	-0.05%
2022/08/15	8.7	22.45	1	22.45	22.45	7.7	13,258	0.06%
2022/08/12	1	23.10	0	0.00	23.05	1	12,964	0.01%
2022/08/11	0	0.00	1.1	23.20	23.25	-1.1	13,032	-0.01%
2022/08/10	0.1	23.05	1	23.00	23.00	-1	13,266	-0.01%
2022/08/09	0.1	23.05	0	23.10	23.10	0.1	13,341	0.00%
2022/08/05	1.3	22.95	1	23.00	22.95	0.3	13,998	0.00%
2022/08/03	0	0.00	1	23.00	23.10	-1	14,339	-0.01%
2022/07/27	0	0.00	1	22.75	22.95	-1	14,909	-0.01%
2022/07/22	0	0.00	2	22.60	22.70	-2	15,281	-0.01%
2022/07/20	1	22.10	6	22.13	22.10	-5	15,553	-0.03%
2022/07/18	5	21.75	0	0.00	21.90	5	16,960	0.03%
2022/07/15	1.2	21.97	1	21.90	21.85	0.2	17,240	0.00%
2022/07/14	1	22.15	11	22.05	22.00	-10	17,639	-0.06%
2022/07/13	1	22.20	1	22.10	22.25	0	17,912	0.00%
2022/07/12	1	21.60	1	21.60	21.85	0	18,063	0.00%
2022/07/11	1	22.05	1	21.90	21.90	0	18,099	0.00%
2022/07/07	0	0.00	1	21.50	21.65	-1	18,463	-0.01%
2022/07/06	1.1	21.67	0	0.00	21.40	1.1	18,669	0.01%
2022/07/05	6	22.16	1	22.15	22.15	5	18,745	0.03%
2022/07/04	0.1	22.35	0	0.00	22.30	0.1	18,905	0.00%
2022/06/27	1	22.95	1	22.80	22.80	0	18,957	0.00%
2022/06/24	0	0.00	1	22.75	22.75	-1	18,983	-0.01%
2022/06/17	0	0.00	20	22.60	22.55	-20	18,913	-0.11%
2022/06/15	0.1	23.00	0	0.00	22.85	0.1	18,990	0.00%
2022/06/14	0	22.90	0	0.00	22.80	0	19,329	0.00%
2022/06/10	2	23.03	2	23.00	23.00	0	20,165	0.00%
2022/06/09	0.1	23.20	0	0.00	23.00	0.1	20,190	0.00%
2022/06/08	0.1	23.25	0	0.00	23.20	0.1	20,185	0.00%
2022/06/07	0.1	23.15	0	0.00	23.00	0.1	20,200	0.00%
2022/06/01	0.1	23.20	0	0.00	23.05	0.1	20,525	0.00%
2022/05/26	0	0.00	5	22.50	22.50	-5	19,786	-0.03%
2022/05/25	0	0.00	18	22.49	22.60	-18	19,846	-0.09%
2022/05/24	1	22.25	1	22.20	22.20	0	19,892	0.00%
2022/05/23	8	22.28	0	0.00	22.20	8	19,825	0.04%
2022/05/20	1	22.60	1	22.60	22.60	0	19,757	0.00%
2022/05/19	0	0.00	3	22.85	22.90	-3	19,647	-0.02%
2022/05/18	0	0.00	3	22.80	23.05	-3	19,607	-0.02%
2022/05/17	3	22.90	0	0.00	22.90	3	19,367	0.02%
2022/05/16	5.1	22.46	5	22.89	23.00	0.1	19,276	0.00%
2022/05/13	2	22.53	2	22.60	22.90	0	19,087	0.00%
2022/05/12	0	0.00	12	22.87	23.00	-12	18,806	-0.06%
2022/05/10	0.1	23.00	5	22.50	23.05	-4.9	18,654	-0.03%
2022/05/06	3.1	22.56	2	22.45	22.60	1.1	18,525	0.01%
2022/05/05	2	22.73	3	22.77	22.55	-1	18,546	-0.01%
2022/05/04	5.1	22.55	2	22.65	22.65	3.1	18,562	0.02%
2022/04/29	2.1	22.11	1	22.25	22.25	1.1	18,661	0.01%
2022/04/28	5	21.92	1	22.00	22.00	4	18,851	0.02%
2022/04/27	1	22.10	1	22.10	22.10	0	18,641	0.00%
2022/04/26	2	22.38	7	22.47	22.60	-5	18,406	-0.03%
2022/04/25	0.1	22.30	0	0.00	22.20	0.1	18,360	0.00%
2022/04/22	7	22.84	0	0.00	22.80	7	17,961	0.04%
2022/04/21	1	25.40	10	25.43	25.40	-9	16,765	-0.05%
2022/04/20	5.1	25.24	0	0.00	25.20	5.1	16,338	0.03%
2022/04/19	33	25.35	0	0.00	25.20	33	16,006	0.21%
2022/04/18	2	25.40	0	0.00	25.40	2	15,785	0.01%
2022/04/15	1.1	25.31	0	0.00	25.45	1.1	15,557	0.01%
2022/04/14	7	25.54	1	25.55	25.40	6	15,513	0.04%
2022/04/13	2	25.48	1	25.70	25.70	1	15,426	0.01%
2022/04/12	15	25.45	0	0.00	25.35	15	15,428	0.10%
2022/04/11	2	25.85	7	25.65	25.65	-5	15,208	-0.03%
2022/04/08	15	26.18	0	0.00	26.15	15	14,879	0.10%
2022/04/07	8	26.53	15	26.35	26.05	-7	14,650	-0.05%
2022/04/06	2	26.65	0	0.00	26.90	2	14,276	0.01%
2022/04/01	0	0.00	1	26.70	26.90	-1	14,110	-0.01%
2022/03/31	1	26.80	0.6	26.90	26.80	0.4	14,020	0.00%
2022/03/30	1.6	26.95	1.4	26.96	26.90	0.2	13,893	0.00%
2022/03/29	4.4	26.96	0	0.00	26.95	4.4	14,007	0.03%
2022/03/28	5	26.80	2.1	27.11	27.20	2.9	14,061	0.02%
2022/03/24	0.1	26.80	0.1	26.80	26.90	0	14,299	0.00%
2022/03/23	13.1	26.80	0.1	26.90	26.75	13	14,477	0.09%
2022/03/22	1.2	26.68	12	26.82	27.00	-10.8	14,460	-0.07%
2022/03/21	3	26.92	1	26.80	26.80	2	14,428	0.01%
2022/03/18	0.7	26.90	5	26.94	27.00	-4.4	14,336	-0.03%
2022/03/17	8.2	26.93	4	26.84	26.80	4.2	14,138	0.03%
2022/03/16	5.2	26.60	22	26.84	27.00	-16.9	14,342	-0.12%
2022/03/15	0.1	25.95	0	0.00	25.80	0.1	13,601	0.00%
2022/03/14	10	25.90	0	25.95	25.90	10	13,626	0.07%
2022/03/11	0	0.00	4	25.70	25.85	-4	13,620	-0.03%
2022/03/10	1	25.45	1.1	25.70	25.70	-0.1	13,782	0.00%
2022/03/09	1	25.20	1	25.15	25.30	0	13,886	0.00%
2022/03/08	3.1	25.03	0	0.00	25.10	3.1	13,954	0.02%
2022/03/07	2.1	25.06	0	0.00	25.35	2.1	13,844	0.02%
2022/03/04	0	0.00	12	25.65	25.70	-12	14,002	-0.09%
2022/03/03	2	25.93	1.1	25.86	25.95	0.9	14,031	0.01%
2022/03/02	2	25.70	0	0.00	25.75	2	14,040	0.01%
2022/03/01	1	25.60	2	25.80	25.80	-1	13,999	-0.01%
2022/02/25	2.1	25.36	0	0.00	25.40	2.1	13,959	0.02%
2022/02/24	6	25.50	0	0.00	25.50	6	13,889	0.04%
2022/02/23	3	25.82	2	25.80	25.85	1	13,790	0.01%
2022/02/22	14	25.64	2	25.45	25.85	12	13,908	0.09%
2022/02/21	3	25.52	10	25.61	25.65	-7	13,934	-0.05%
2022/02/18	1	25.60	3	25.53	25.75	-2	14,037	-0.01%
2022/02/17	0	0.00	2	25.30	25.50	-2	14,139	-0.01%
2022/02/16	6	25.34	1	25.35	25.35	5	14,317	0.03%
2022/02/15	2.1	25.40	0	0.00	25.25	2.1	14,661	0.01%
2022/02/14	1.1	25.50	0	0.00	25.50	1.1	14,562	0.01%
2022/02/11	1	25.55	0	0.00	25.75	1	14,683	0.01%
2022/02/10	1	25.51	3	25.67	25.70	-2	14,630	-0.01%
2022/02/09	12	25.61	1	25.55	25.80	11	14,471	0.08%
2022/02/08	2	25.43	4	25.50	25.55	-2	14,365	-0.01%
2022/02/07	1	25.20	0	0.00	25.15	1	14,350	0.01%
2022/01/26	0.2	25.30	0	0.00	25.20	0.2	14,168	0.00%
2022/01/25	3	25.10	40	25.15	25.25	-37	14,108	-0.26%
2022/01/21	1	25.00	2	25.08	25.45	-1	13,937	-0.01%
2022/01/20	0	0.00	2	25.35	25.45	-2	13,623	-0.01%
2022/01/19	1.2	25.41	0	0.00	25.45	1.2	13,645	0.01%
2022/01/18	22.4	25.32	43	25.45	25.45	-20.6	13,570	-0.15%
2022/01/17	0.3	25.15	1	25.10	25.30	-0.7	13,371	-0.01%
2022/01/14	0	0.00	11	24.99	25.15	-11	13,448	-0.08%
2022/01/13	0	0.00	2	25.00	25.00	-2	13,383	-0.01%
2022/01/12	4.1	24.88	1	24.90	24.90	3.1	13,374	0.02%
2022/01/11	7.1	24.88	4	24.96	25.00	3.1	13,316	0.02%
2022/01/10	0	0.00	1	24.75	24.85	-1	13,251	-0.01%
2022/01/07	1	24.70	1	24.65	24.75	0	13,251	0.00%
2022/01/06	1	24.45	4	24.54	24.65	-3	13,149	-0.02%
2022/01/05	0.1	24.50	0	0.00	24.55	0.1	13,282	0.00%
2022/01/04	0	0.00	1	24.30	24.35	-1	13,433	-0.01%
2022/01/03	0	0.00	4	24.25	24.30	-4	13,452	-0.03%
2021/12/30	0	0.00	6	24.19	24.20	-6	13,610	-0.04%
2021/12/29	4	24.16	2	24.18	24.25	2	13,801	0.01%
2021/12/28	2	24.10	5	24.15	24.20	-3	13,908	-0.02%
2021/12/27	0	0.00	1	24.15	24.15	-1	14,016	-0.01%
2021/12/22	0	0.00	18	23.81	24.00	-18	14,331	-0.13%
2021/12/21	12	23.87	1	23.95	23.85	11	14,301	0.08%
2021/12/20	1.1	23.91	0	0.00	23.90	1.1	14,237	0.01%
2021/12/17	2	24.15	3	24.10	24.00	-1	14,247	-0.01%
2021/12/15	0.1	23.90	7	23.84	23.75	-6.9	14,593	-0.05%
2021/12/14	6.1	23.75	20	23.80	23.85	-14	14,837	-0.09%
2021/12/13	1	24.06	0	0.00	24.05	1	14,932	0.01%
2021/12/10	35.4	24.36	44	24.43	24.30	-8.7	15,016	-0.06%
2021/12/09	1	23.85	1	23.75	24.00	0	14,564	0.00%
2021/12/08	1	23.85	1	23.75	23.60	0	14,393	0.00%
2021/12/06	1.2	23.37	1	23.65	23.85	0.2	14,248	0.00%
2021/12/03	21.1	23.40	1	23.30	23.30	20.1	14,120	0.14%
2021/12/02	1.1	23.41	1	23.40	23.35	0.1	14,198	0.00%
2021/12/01	1.1	23.36	3	23.37	23.45	-1.9	14,217	-0.01%
2021/11/30	2.2	23.30	0	0.00	23.15	2.2	14,157	0.02%
2021/11/29	1	23.45	4	23.35	23.35	-3	13,775	-0.02%
2021/11/26	0.1	23.60	10	23.50	23.40	-9.9	13,747	-0.07%
2021/11/25	0.1	23.75	0	0.00	23.60	0.1	13,801	0.00%
2021/11/24	18.1	23.56	18	23.53	23.75	0.1	13,816	0.00%
2021/11/23	6.1	23.40	1	23.55	23.55	5.1	13,803	0.04%
2021/11/22	1.1	23.56	6	23.42	23.55	-4.9	13,715	-0.04%
2021/11/18	10.5	23.56	0	0.00	23.60	10.5	13,652	0.08%
2021/11/17	3	23.60	1	23.75	23.75	2	13,573	0.01%
2021/11/16	2	23.70	0	0.00	23.70	2	13,647	0.01%
2021/11/15	6.1	23.59	4	23.66	23.70	2.1	13,673	0.02%
2021/11/12	9	23.88	0	0.00	23.90	9	13,587	0.07%
2021/11/11	5	24.00	0	0.00	24.10	5	13,693	0.04%
2021/11/10	6	24.00	0	0.00	24.15	6	13,861	0.04%
2021/11/05	1.1	24.30	1	24.20	24.35	0.1	13,925	0.00%
2021/11/04	1	24.30	1	24.35	24.30	0	14,145	0.00%
2021/11/02	1.1	24.30	1	24.30	24.20	0.1	14,152	0.00%
2021/11/01	2	24.20	3.3	24.18	24.20	-1.3	14,143	-0.01%
2021/10/29	1	24.45	0	0.00	24.45	1	14,135	0.01%
2021/10/27	1.1	24.80	2	24.75	24.80	-1	14,068	-0.01%
2021/10/26	0	0.00	21	24.58	24.60	-21	14,283	-0.15%
2021/10/25	0	0.00	3	24.45	24.45	-3	14,277	-0.02%
2021/10/22	1	24.05	15	24.24	24.30	-14	14,325	-0.10%
2021/10/21	2	24.13	3	24.05	24.00	-1	14,203	-0.01%
2021/10/19	6	23.98	1	24.10	23.90	5	14,188	0.04%
2021/10/15	7	24.04	1	24.10	24.05	6	14,547	0.04%
2021/10/14	0	0.00	13	24.28	24.15	-13	14,556	-0.09%
2021/10/13	0	0.00	11	24.25	24.10	-11	14,681	-0.07%
2021/10/12	0	0.00	1	24.10	24.10	-1	14,657	-0.01%
2021/10/08	4	24.06	0	0.00	24.15	4	14,498	0.03%
2021/10/07	2	24.15	1	24.15	24.15	1	14,633	0.01%
2021/10/06	1	23.55	11.1	23.85	23.90	-10.1	14,678	-0.07%
2021/10/05	2	23.40	1	23.30	23.40	1	14,554	0.01%
2021/10/04	2	23.60	2	23.58	23.60	0	14,670	0.00%
2021/10/01	3	23.35	2	23.40	23.60	1	14,639	0.01%
2021/09/30	1	23.60	0	0.00	23.60	1	14,627	0.01%
2021/09/29	0.1	23.65	5	23.59	23.85	-5	14,576	-0.03%
2021/09/28	5	23.96	0	0.00	24.00	5	14,479	0.03%
2021/09/27	3.1	24.23	3	24.20	24.30	0	14,433	0.00%
2021/09/24	0	0.00	10	24.20	24.15	-10	14,547	-0.07%
2021/09/23	4	24.11	1	24.00	24.00	3	14,687	0.02%
2021/09/22	0	0.00	7.4	23.41	24.05	-7.4	14,591	-0.05%
2021/09/17	7.1	23.57	0.1	23.65	23.50	7	14,235	0.05%
2021/09/16	0.1	23.50	10	23.60	23.60	-9.9	14,007	-0.07%
2021/09/15	3	23.23	1.2	23.38	23.40	1.8	14,018	0.01%
2021/09/14	1	23.00	20	23.06	23.10	-19	14,051	-0.14%
2021/09/10	1	22.70	7	22.76	22.80	-6	14,456	-0.04%
2021/09/08	2	22.90	3	22.83	22.80	-1	15,007	-0.01%
2021/09/07	0	0.00	12	22.96	23.00	-12	15,172	-0.08%
2021/09/06	0	0.00	1	22.75	22.65	-1	15,204	-0.01%
2021/09/03	5	22.78	2	22.70	22.80	3	15,320	0.02%
2021/09/02	1	22.85	1	22.80	22.55	0	15,551	0.00%
2021/09/01	1	22.65	1	22.85	22.85	0	15,757	0.00%
2021/08/31	1	22.70	2.2	22.82	22.90	-1.2	15,853	-0.01%
2021/08/30	12	22.61	3	22.67	22.70	9	15,925	0.06%
2021/08/27	1	22.45	2	22.58	22.60	-1	15,977	-0.01%
2021/08/26	0	0.00	1	22.40	22.45	-1	16,008	-0.01%
2021/08/25	3	22.53	2	22.65	22.55	1	16,117	0.01%
2021/08/24	1	22.50	5	22.54	22.55	-4	16,090	-0.02%
2021/08/23	1	22.50	4	22.45	22.35	-3	16,045	-0.02%
2021/08/20	1	22.35	2	22.38	22.35	-1	16,081	-0.01%
2021/08/19	0	0.00	9.3	22.26	22.30	-9.3	16,144	-0.06%
2021/08/18	0	0.00	11	22.16	22.30	-11	15,964	-0.07%
2021/08/17	4.4	22.10	17	22.07	22.30	-12.7	15,900	-0.08%
2021/08/16	0	0.00	5	21.70	21.70	-5	15,513	-0.03%
2021/08/13	2	21.70	24	21.52	21.65	-22	16,457	-0.13%
2021/08/12	22	21.57	0	0.00	21.55	22	16,734	0.13%
2021/08/11	1	21.80	1	21.85	21.80	0	16,849	0.00%
2021/08/10	4	21.70	48	21.75	21.85	-44	17,030	-0.26%
2021/08/09	11.2	21.34	1	21.40	21.40	10.2	17,094	0.06%
2021/08/06	38	21.50	1	21.45	21.45	37	17,339	0.21%
2021/08/05	11	21.45	4	21.53	21.55	7	17,850	0.04%
2021/08/04	2	21.45	0	0.00	21.45	2	18,453	0.01%
2021/08/03	6	21.44	0	0.00	21.55	6	18,878	0.03%
2021/08/02	3	21.50	0	0.00	21.60	3	19,120	0.02%
2021/07/30	5	21.59	2	21.48	21.60	3	19,314	0.02%
2021/07/29	1	21.75	1	21.70	21.70	0	19,327	0.00%
2021/07/28	4	21.74	4	21.75	21.75	0	19,507	0.00%
2021/07/27	11	21.81	0	0.00	21.85	11	19,971	0.06%
2021/07/26	3	21.90	5	21.90	21.85	-2	20,249	-0.01%
2021/07/23	1	22.00	10	21.90	21.90	-9	20,511	-0.04%
2021/07/22	1.2	22.03	5	22.00	22.00	-3.8	20,972	-0.02%
2021/07/21	1	22.15	21	21.90	22.00	-20	21,041	-0.10%
2021/07/20	1	22.05	19	22.00	22.05	-18	21,251	-0.08%
2021/07/19	1	22.05	1	22.05	22.05	0	22,468	0.00%
2021/07/16	24	22.06	0	0.00	22.15	24	23,230	0.10%
2021/07/15	12	22.15	1	22.15	22.15	11	23,471	0.05%
2021/07/14	1	22.25	21	22.20	22.20	-20	23,724	-0.08%
2021/07/13	2	22.13	1	22.20	22.20	1	23,976	0.00%
2021/07/12	22	22.06	1	22.05	22.10	21	24,047	0.09%
2021/07/09	12.1	22.05	1	22.00	22.10	11.1	24,178	0.05%
2021/07/08	2	22.20	2	22.30	22.30	0	24,248	0.00%
2021/07/07	1	22.20	2.2	22.28	22.30	-1.2	24,722	0.00%
2021/07/06	1	22.30	13	22.30	22.45	-12	24,891	-0.05%
2021/07/05	1	22.15	2	22.20	22.25	-1	25,062	0.00%
2021/07/02	13	22.10	3	22.12	22.05	10	25,366	0.04%
2021/07/01	3	22.20	4	22.14	22.00	-1	25,664	0.00%
2021/06/30	2	22.33	36	22.43	22.35	-34	25,955	-0.13%
2021/06/29	9	22.09	1	22.05	22.05	8	26,300	0.03%
2021/06/28	1	22.10	6	22.00	22.00	-5	27,021	-0.02%
2021/06/25	26	22.13	1	22.05	22.05	25	28,652	0.09%
2021/06/24	2	22.08	0	0.00	22.10	2	29,580	0.01%
2021/06/23	5	22.10	1	22.20	22.10	4	29,494	0.01%
2021/06/22	3	22.37	0	0.00	22.30	3	29,422	0.01%
2021/06/18	1	22.90	0	0.00	23.05	1	29,234	0.00%
2021/06/16	5	22.69	1	22.65	23.00	4	29,508	0.01%
2021/06/15	11	22.48	1	22.45	22.50	10	29,564	0.03%
2021/06/11	1	22.75	2	22.65	22.65	-1	29,429	0.00%
2021/06/10	5	22.75	0	0.00	22.85	5	29,604	0.02%
2021/06/09	7	22.88	0	0.00	22.95	7	29,422	0.02%
2021/06/08	1	23.20	1	23.05	23.15	0	29,258	0.00%
2021/06/07	12	22.93	1	22.90	23.05	11	29,400	0.04%
2021/06/04	1	23.15	1	23.30	23.20	0	29,270	0.00%
2021/06/02	2.1	23.51	0	0.00	23.10	2.1	29,417	0.01%
2021/06/01	1	23.55	2	23.50	23.45	-1	29,497	0.00%
2021/05/31	2	23.30	5	23.35	23.45	-3	29,720	-0.01%
2021/05/28	1	23.30	3	23.45	23.30	-2	29,823	-0.01%
2021/05/27	17	23.12	12	23.34	23.40	5	30,018	0.02%
2021/05/25	1	23.35	31	23.35	23.35	-30	30,387	-0.10%
2021/05/24	10	23.00	22	23.03	23.30	-12	30,466	-0.04%
2021/05/21	19	23.96	0.2	23.60	23.30	18.8	30,619	0.06%
2021/05/20	28	23.25	12	23.53	23.15	16	29,730	0.05%
2021/05/19	16	22.80	0	0.00	22.80	16	29,611	0.05%
2021/05/18	1	22.25	15	22.75	22.90	-14	29,662	-0.05%
2021/05/17	14	21.72	0	0.00	21.90	14	29,711	0.05%
2021/05/14	10	22.83	2	22.60	22.70	8	29,477	0.03%
2021/05/13	1	22.95	2	22.98	22.95	-1	29,414	0.00%
2021/05/12	7.2	22.77	23	22.73	22.35	-15.8	28,977	-0.05%
2021/05/11	7	23.81	14	23.75	23.50	-7	28,510	-0.02%
2021/05/10	1	24.20	11	24.17	24.30	-10	28,151	-0.04%
2021/05/07	3	24.22	7	24.23	24.55	-4	28,250	-0.01%
2021/05/06	2	24.33	22	24.43	24.30	-20	28,595	-0.07%
2021/05/05	1	24.00	2	23.90	23.90	-1	28,795	0.00%
2021/05/04	13	23.70	9	23.42	23.50	4	28,742	0.01%
2021/05/03	21	24.54	10	24.35	24.35	11	28,422	0.04%
2021/04/29	2	24.95	2	24.88	25.00	0	28,268	0.00%
2021/04/28	62	24.99	2	25.10	24.90	60	28,069	0.21%
2021/04/27	4.2	24.62	0	0.00	24.65	4.2	28,040	0.02%
2021/04/26	1	24.70	12	24.75	24.75	-11	27,948	-0.04%
2021/04/23	64	24.65	14	24.63	24.80	50	27,869	0.18%
2021/04/22	0	0.00	10	27.60	27.40	-10	27,381	-0.04%
2021/04/21	10	27.64	0	0.00	27.80	10	26,955	0.04%
2021/04/20	16.1	27.66	6	27.80	27.75	10.1	26,708	0.04%
2021/04/19	11	27.57	97	27.66	27.55	-86	26,542	-0.32%
2021/04/16	2.1	27.05	13.2	27.00	27.15	-11.1	26,408	-0.04%
2021/04/15	2	26.65	0	0.00	26.70	2	26,404	0.01%
2021/04/14	37	26.89	11	26.70	26.70	26	26,325	0.10%
2021/04/13	17	27.13	0	0.00	26.80	17	26,419	0.06%
2021/04/09	3	27.15	0	0.00	27.20	3	26,267	0.01%
2021/04/08	7	27.15	1	27.30	27.15	6	26,006	0.02%
2021/04/07	4	27.05	5	27.10	27.10	-1	25,692	0.00%
2021/04/06	44	27.20	5	27.15	27.05	39	25,436	0.15%
2021/04/01	64	27.11	4	26.96	27.25	60	24,961	0.24%
2021/03/31	22	26.97	7	27.06	26.70	15	24,340	0.06%
2021/03/30	42	26.65	24	26.70	27.00	18	23,516	0.08%
2021/03/29	2	26.10	25	26.10	26.10	-23	21,800	-0.11%
2021/03/26	0	0.00	0	23.75	23.75	0	20,833	0.00%
2021/03/25	2	23.58	0	0.00	23.70	2	20,876	0.01%
2021/03/24	1	23.75	0	0.00	23.95	1	20,905	0.00%
2021/03/23	3	23.75	3	23.97	24.00	0	20,979	0.00%
2021/03/22	1	23.55	6	23.50	23.65	-5	21,013	-0.02%
2021/03/19	2	23.73	1	24.15	23.85	1	20,917	0.00%
2021/03/18	8	23.56	1	23.70	23.70	7	20,499	0.03%
2021/03/17	1	23.25	0	0.00	23.30	1	20,434	0.00%
2021/03/16	2	23.40	0	0.00	23.30	2	20,650	0.01%
2021/03/11	0	0.00	5	22.86	22.95	-5	21,545	-0.02%
2021/03/10	7	22.79	5	22.75	22.70	2	21,436	0.01%
2021/03/09	0	0.00	3.2	22.47	22.70	-3.2	21,439	-0.02%
2021/03/08	2	22.38	2	22.50	22.40	0	21,301	0.00%
2021/03/05	0	0.00	0.1	22.15	22.40	-0.1	21,213	0.00%
2021/03/03	0	0.00	1.4	22.59	22.60	-1.4	21,278	-0.01%
2021/03/02	1	22.40	2	22.60	22.20	-1	21,078	0.00%
2021/02/25	0	0.00	11	22.24	22.30	-11	20,441	-0.05%
2021/02/24	0	0.00	7	22.00	21.90	-7	20,294	-0.03%
2021/02/23	1	21.70	0	0.00	21.75	1	20,153	0.00%
2021/02/22	0	0.00	3	21.85	21.80	-3	19,945	-0.02%
2021/02/18	1.2	21.69	0	0.00	21.90	1.2	19,673	0.01%
2021/02/17	19	21.79	0	0.00	21.75	19	19,633	0.10%
2021/02/04	3	21.83	5	22.10	21.80	-2	19,223	-0.01%
2021/02/03	1	21.70	10	21.65	21.80	-9	19,168	-0.05%
2021/02/02	5	21.50	0	0.00	21.50	5	19,207	0.03%
2021/02/01	0	0.00	5	21.41	21.35	-5	19,073	-0.03%
2021/01/29	14	21.61	0	0.00	21.45	14	18,945	0.07%
2021/01/28	9	22.05	6	22.15	22.15	3	18,567	0.02%
2021/01/27	4	22.05	29	21.83	21.80	-25	17,970	-0.14%
2021/01/26	0	0.00	1	21.50	21.40	-1	17,454	-0.01%
2021/01/25	1	21.35	0	0.00	21.40	1	17,231	0.01%
2021/01/22	1	21.10	3	21.18	21.30	-2	17,126	-0.01%
2021/01/20	30	21.12	0	0.00	20.80	30	17,063	0.18%
2021/01/19	3	21.60	0	0.00	21.50	3	16,553	0.02%
2021/01/18	3	21.62	3	21.87	21.55	0	16,285	0.00%
2021/01/15	12	22.76	8	22.74	22.25	4	15,964	0.03%
2021/01/14	4	22.20	15	22.27	22.25	-11	15,247	-0.07%
2021/01/13	2	21.80	0	0.00	21.80	2	14,793	0.01%
2021/01/12	0	0.00	1	21.90	21.65	-1	14,595	-0.01%
2021/01/11	1	21.50	0	0.00	21.80	1	14,313	0.01%
2021/01/07	0	0.00	1	21.05	21.00	-1	13,760	-0.01%
2021/01/06	3	21.50	1.7	21.02	21.05	1.3	13,606	0.01%
2021/01/05	3	21.38	5	21.37	21.55	-2	13,173	-0.02%
2020/12/31	1	20.70	0	0.00	20.70	1	12,794	0.01%
2020/12/29	0	0.00	8	20.88	20.95	-8	12,693	-0.06%
2020/12/28	4	20.78	5	20.90	20.80	-1	12,620	-0.01%
2020/12/25	2	20.55	0	0.00	20.60	2	12,638	0.02%
2020/12/24	1	20.55	0	0.00	20.40	1	12,651	0.01%
2020/12/23	10	20.30	0	0.00	20.30	10	12,625	0.08%
2020/12/22	3	20.53	0	0.00	20.45	3	12,649	0.02%
2020/12/18	1	20.90	0	0.00	20.70	1	12,601	0.01%
2020/12/17	0	0.00	7	20.91	21.00	-7	12,419	-0.06%
2020/12/16	0	0.00	11.1	20.66	20.85	-11.1	12,187	-0.09%
2020/12/14	10	20.74	26	20.61	20.60	-16	11,954	-0.13%
2020/12/11	0	0.00	3	20.30	20.45	-3	11,827	-0.03%
2020/12/10	1	20.60	6	20.59	20.50	-5	11,771	-0.04%
2020/12/09	7	20.47	5	20.50	20.50	2	11,429	0.02%
2020/12/08	10	20.35	2	20.43	20.35	8	11,188	0.07%
2020/12/07	3	19.87	2	19.93	20.10	1	10,549	0.01%
2020/12/04	0	0.00	10	19.58	19.55	-10	10,110	-0.10%
2020/12/03	1	19.40	0	0.00	19.45	1	9,979	0.01%
2020/12/01	0	0.00	1	19.25	19.30	-1	9,993	-0.01%
2020/11/30	11	19.19	2	19.25	19.30	9	10,289	0.09%
2020/11/25	1	19.50	0	0.00	19.55	1	10,762	0.01%
2020/11/24	0	0.00	7	19.69	19.60	-7	10,785	-0.06%
2020/11/23	1	19.65	2	19.73	19.70	-1	10,790	-0.01%
2020/11/19	2	19.50	0	0.00	19.50	2	10,855	0.02%
2020/11/18	0	0.00	0.3	19.50	19.55	-0.3	10,804	0.00%
2020/11/17	3	19.50	1	19.55	19.40	2	10,887	0.02%
2020/11/12	1	19.00	0	0.00	19.10	1	10,938	0.01%
2020/11/11	3	19.25	20	19.30	19.35	-17	10,973	-0.15%
2020/10/29	0	0.00	12	18.84	18.95	-12	11,114	-0.11%
2020/10/22	2	18.55	0	0.00	18.50	2	11,314	0.02%
2020/10/21	10	18.55	0	0.00	18.50	10	11,217	0.09%
2020/10/19	1	18.65	0	0.00	18.55	1	11,369	0.01%
2020/10/14	0.3	18.95	2	18.80	18.95	-1.7	11,855	-0.01%
2020/10/13	3	18.77	0	0.00	18.70	3	12,644	0.02%
2020/10/12	11	18.66	2	18.65	18.70	9	13,454	0.07%
2020/09/30	1	19.10	0	0.00	19.05	1	14,696	0.01%
2020/09/29	0	0.00	2	19.35	19.35	-2	14,990	-0.01%
2020/09/28	0	0.00	1	19.30	19.30	-1	15,118	-0.01%
2020/09/25	0	0.00	22	18.80	18.90	-22	15,290	-0.14%
2020/09/24	5	18.95	0	0.00	18.80	5	15,362	0.03%
2020/09/23	1	19.00	5	19.10	19.15	-4	15,432	-0.03%
2020/09/22	0	0.00	10	19.20	19.10	-10	15,484	-0.06%
2020/09/18	0	0.00	3	19.40	19.70	-3	15,606	-0.02%
2020/09/17	1	19.35	1	19.35	19.40	0	15,581	0.00%
2020/09/16	9	19.48	1	19.60	19.35	8	15,678	0.05%
2020/09/15	1	19.45	16	19.45	19.45	-15	15,849	-0.09%
2020/09/11	0	0.00	1	19.15	19.15	-1	16,078	-0.01%
2020/09/10	0	0.00	5	19.05	19.10	-5	16,183	-0.03%
2020/09/08	5	19.10	0	0.00	19.20	5	16,220	0.03%
2020/09/04	0	0.00	2	19.00	19.20	-2	16,455	-0.01%
2020/09/03	5	19.57	7	19.73	19.25	-2	16,475	-0.01%
2020/09/02	3	19.30	13	19.50	19.60	-10	16,239	-0.06%
2020/09/01	0	0.00	5	18.85	18.85	-5	15,781	-0.03%
2020/08/31	0	0.00	5	18.75	18.50	-5	15,761	-0.03%
2020/08/28	3	18.95	0	0.00	18.85	3	15,639	0.02%
2020/08/27	3	18.90	0	0.00	18.90	3	15,778	0.02%
2020/08/26	0	0.00	10	18.93	18.95	-10	15,771	-0.06%
2020/08/25	3	18.80	0	0.00	18.80	3	15,912	0.02%
2020/08/21	10	18.35	15	18.50	18.40	-5	16,093	-0.03%
2020/08/20	5	18.40	21	18.43	18.35	-16	15,943	-0.10%
2020/08/19	3	18.62	0	0.00	18.60	3	15,746	0.02%
2020/08/14	0	0.00	2	18.60	18.65	-2	15,663	-0.01%
2020/08/12	10	18.80	0	0.00	18.65	10	15,674	0.06%
2020/08/11	11	18.90	1	19.10	18.80	10	15,679	0.06%
2020/08/10	7	18.84	0	0.00	19.00	7	15,801	0.04%
2020/08/05	0	0.00	10	18.70	18.60	-10	15,880	-0.06%
2020/07/31	0	0.00	5	18.65	18.65	-5	15,733	-0.03%
2020/07/28	5	18.30	0	0.00	18.30	5	15,654	0.03%
2020/07/27	15	18.38	0	0.00	18.35	15	15,768	0.10%
2020/07/24	5	18.60	4	18.55	18.45	1	15,856	0.01%
2020/07/23	3	18.75	0	0.00	18.75	3	15,887	0.02%
2020/07/22	1	18.85	6	18.85	18.85	-5	15,949	-0.03%
2020/07/21	36	18.71	0	0.00	18.85	36	15,918	0.23%
2020/07/20	5	18.40	2	18.40	18.50	3	15,865	0.02%
2020/07/17	11	18.47	1	18.50	18.40	10	15,815	0.06%
2020/07/16	11	20.05	0	0.00	20.00	11	15,249	0.07%
2020/07/14	6	20.32	5	20.40	20.10	1	14,213	0.01%
2020/07/13	0	0.00	2	20.15	20.25	-2	14,007	-0.01%
2020/07/10	5	20.00	40	20.00	20.00	-35	13,953	-0.25%
2020/07/09	10	20.25	0	0.00	20.15	10	13,924	0.07%
2020/07/08	0	0.00	5	20.40	20.40	-5	13,653	-0.04%
2020/07/07	15	20.00	1	20.00	20.05	14	13,266	0.11%
2020/07/01	0	0.00	3	19.45	19.55	-3	13,300	-0.02%
2020/06/30	3	19.35	0	0.00	19.25	3	13,330	0.02%
2020/06/19	2	19.60	2	19.53	19.50	0	13,614	0.00%
2020/06/18	0	0.00	15	19.50	19.55	-15	13,515	-0.11%
2020/06/17	0	0.00	4	19.35	19.35	-4	13,523	-0.03%
2020/06/15	11	18.93	1	19.00	18.90	10	14,173	0.07%
2020/06/11	0	0.00	10	19.15	19.10	-10	14,618	-0.07%
2020/06/08	0	0.00	1	19.25	19.20	-1	15,383	-0.01%
2020/06/03	1	19.00	27	19.10	19.00	-26	15,658	-0.17%
2020/06/02	1	19.00	1	18.95	19.00	0	15,664	0.00%
2020/06/01	2	18.88	3	19.00	18.90	-1	15,699	-0.01%
2020/05/27	1	18.60	1	18.65	18.65	0	15,425	0.00%
2020/05/22	0	0.00	5	18.45	18.40	-5	15,530	-0.03%
2020/05/20	0	0.00	1	18.60	18.50	-1	15,472	-0.01%
2020/05/15	1	18.45	0	0.00	18.45	1	15,571	0.01%
2020/05/14	2	18.70	1	18.75	18.60	1	15,371	0.01%
2020/05/12	0	0.00	1	18.80	18.80	-1	15,227	-0.01%
2020/05/11	1	18.80	6	18.95	18.80	-5	15,188	-0.03%
2020/05/08	6	18.84	1	18.90	18.80	5	15,081	0.03%
2020/05/07	2	18.75	0	0.00	18.70	2	15,020	0.01%
2020/05/06	1	18.65	1	18.55	18.65	0	14,995	0.00%
2020/05/04	1	18.60	0	0.00	18.60	1	14,921	0.01%
2020/04/30	11	19.00	1	19.10	19.10	10	14,818	0.07%
2020/04/29	1	19.10	1	19.00	19.10	0	14,753	0.00%
2020/04/28	1	18.95	4	18.98	18.95	-3	14,786	-0.02%
2020/04/27	0	0.00	2	18.75	18.90	-2	15,015	-0.01%
2020/04/24	1	18.65	1	18.70	18.55	0	14,964	0.00%
2020/04/23	1	18.60	1	18.70	18.75	0	14,936	0.00%
2020/04/22	1	18.70	6	18.48	18.70	-5	14,782	-0.03%
2020/04/15	1	18.85	0	0.00	18.85	1	13,974	0.01%
2020/04/14	0	0.00	3	18.55	18.55	-3	13,737	-0.02%
2020/04/13	0	0.00	6	18.28	18.35	-6	13,580	-0.04%
2020/04/10	4	18.21	0	0.00	18.30	4	13,588	0.03%
2020/04/09	0	0.00	9	18.26	18.30	-9	13,617	-0.07%
2020/04/08	2	18.13	13	18.15	18.10	-11	13,490	-0.08%
2020/04/06	3	18.05	1	18.00	18.10	2	13,184	0.02%
2020/04/01	10	17.70	50	17.65	17.75	-40	12,974	-0.31%
2020/03/26	1	17.20	1	17.00	17.20	0	12,348	0.00%
2020/03/25	4	17.24	0	0.00	17.15	4	12,456	0.03%
2020/03/24	0	0.00	5	16.45	16.40	-5	12,272	-0.04%
2020/03/23	2	15.55	1	15.50	15.50	1	12,403	0.01%
2020/03/20	6	16.16	9	16.16	16.20	-3	12,425	-0.02%
2020/03/19	4	15.61	1	16.05	15.70	3	12,163	0.02%
2020/03/17	3	16.45	0	0.00	16.50	3	11,487	0.03%
2020/03/16	6	16.83	5	16.99	16.75	1	11,272	0.01%
2020/03/13	1	17.00	2	16.93	17.10	-1	11,112	-0.01%
2020/03/12	6	17.37	3	17.20	17.20	3	10,597	0.03%
2020/03/11	1	17.90	0	0.00	17.85	1	10,275	0.01%
2020/03/10	2	17.70	0	0.00	17.90	2	10,250	0.02%
2020/03/09	4	17.88	0	0.00	17.90	4	10,060	0.04%
2020/03/06	2	18.05	0	0.00	18.05	2	9,760	0.02%
2020/03/05	0	0.00	3	18.15	18.15	-3	9,657	-0.03%
2020/03/04	1	18.10	1	18.20	18.20	0	9,640	0.00%
2020/03/03	1	18.20	1	18.15	18.15	0	9,605	0.00%
2020/03/02	3	18.13	1	18.10	18.10	2	9,672	0.02%
2020/02/27	1	18.25	1	18.40	18.45	0	10,656	0.00%
2020/02/26	2	18.23	17	18.13	18.40	-15	10,624	-0.14%
2020/02/25	21	18.25	1	18.20	18.20	20	10,569	0.19%
2020/02/24	2	18.35	2	18.33	18.30	0	10,610	0.00%
2020/02/21	1	18.45	1	18.35	18.45	0	10,687	0.00%
2020/02/20	3	18.38	1	18.40	18.40	2	10,780	0.02%
2020/02/19	2	18.40	2	18.35	18.35	0	10,867	0.00%
2020/02/18	3	18.37	1	18.45	18.40	2	10,882	0.02%
2020/02/17	0	0.00	1	18.55	18.55	-1	10,889	-0.01%
2020/02/14	1	18.60	8	18.60	18.55	-7	10,987	-0.06%
2020/02/13	1	18.55	1	18.50	18.50	0	11,123	0.00%
2020/02/12	1	18.50	1	18.50	18.55	0	11,234	0.00%
2020/02/10	0	0.00	5	18.40	18.40	-5	11,380	-0.04%
2020/02/07	0	0.00	1	18.50	18.55	-1	11,651	-0.01%
2020/02/06	2	18.48	1	18.60	18.60	1	12,424	0.01%
2020/02/05	7	18.25	0	0.00	18.40	7	12,620	0.06%
2020/02/04	1	18.30	1	18.40	18.40	0	12,713	0.00%
2020/02/03	1	18.05	21	17.96	18.15	-20	12,822	-0.16%
2020/01/31	0	0.00	5	18.40	18.35	-5	12,770	-0.04%
2020/01/30	25	18.34	0	0.00	18.35	25	12,702	0.20%
2020/01/20	1	19.15	0	0.00	19.10	1	12,399	0.01%
2020/01/17	1	19.00	1	18.95	19.00	0	12,351	0.00%
2020/01/16	1	18.85	1	18.95	18.95	0	12,359	0.00%
2020/01/15	0	0.00	10	19.00	19.00	-10	12,507	-0.08%
2020/01/10	1	18.75	1	18.85	18.75	0	12,688	0.00%
2020/01/09	1	18.65	1	18.80	18.80	0	12,872	0.00%
2020/01/08	1	18.70	5	18.70	18.60	-4	13,033	-0.03%
2020/01/07	0	0.00	15	18.75	18.75	-15	13,095	-0.11%
2020/01/03	1	18.90	1	18.85	18.90	0	13,223	0.00%
2020/01/02	1	18.90	1	18.95	18.85	0	13,254	0.00%
2019/12/31	1	18.85	1	18.95	18.85	0	13,362	0.00%
2019/12/27	6	18.96	1	19.00	19.00	5	13,303	0.04%
2019/12/26	1	19.00	1	18.95	19.00	0	13,305	0.00%
2019/12/25	1	18.95	1	19.00	18.95	0	13,347	0.00%
2019/12/24	1	18.95	1	18.95	18.95	0	13,375	0.00%
2019/12/20	1	19.00	1	19.00	19.00	0	13,328	0.00%
2019/12/19	2	18.88	1	19.00	18.95	1	13,215	0.01%
2019/12/18	1	19.00	1	18.95	19.00	0	13,142	0.00%
2019/12/17	0	0.00	3.6	18.96	19.00	-3.6	12,963	-0.03%
2019/12/16	1	18.80	1	18.85	18.85	0	12,788	0.00%
2019/12/13	1	18.85	101	18.80	18.85	-100	12,756	-0.78%	大賣/
2019/12/12	1	18.70	1	18.80	18.75	0	12,662	0.00%
2019/12/11	1	18.65	2	18.75	18.70	-1	12,643	-0.01%
2019/12/10	7	18.70	0	0.00	18.75	7	12,621	0.06%
2019/12/09	5	18.90	0	0.00	18.90	5	12,554	0.04%
2019/12/06	1	18.85	43	18.90	18.85	-42	12,692	-0.33%
2019/12/05	1	18.90	31	18.90	18.90	-30	12,656	-0.24%
2019/12/04	1	18.85	31	18.85	18.85	-30	12,621	-0.24%
2019/12/02	1	18.55	46	18.60	18.70	-45	12,720	-0.35%
2019/11/29	1	18.75	1	18.85	18.80	0	12,669	0.00%
2019/11/28	0	0.00	1	18.75	18.90	-1	12,702	-0.01%
2019/11/27	1	18.85	0	0.00	18.70	1	12,805	0.01%
2019/11/26	51	19.00	1	18.90	18.75	50	12,767	0.39%
2019/11/25	1	18.90	1	18.90	18.90	0	11,634	0.00%
2019/11/22	4	18.89	1	18.95	18.90	3	11,714	0.03%
2019/11/21	1	18.90	2	18.85	18.90	-1	11,761	-0.01%
2019/11/20	54	18.95	2	19.00	19.00	52	11,701	0.44%
2019/11/19	47	18.95	12	18.86	18.90	35	11,818	0.30%
2019/11/18	12	18.68	1	18.60	18.90	11	11,891	0.09%
2019/11/15	2	18.63	2.1	18.55	18.55	-0.1	11,897	0.00%
2019/11/14	1	18.45	1	18.50	18.50	0	11,920	0.00%
2019/11/13	2	18.35	0	0.00	18.30	2	12,032	0.02%
2019/11/12	2	18.43	1	18.55	18.45	1	12,326	0.01%
2019/11/11	2	18.65	0	0.00	18.65	2	12,307	0.02%
2019/11/08	4	18.75	2	18.80	18.80	2	12,197	0.02%
2019/11/07	6	18.68	2	18.73	18.70	4	12,095	0.03%
2019/11/06	3	18.83	1	19.10	18.70	2	11,995	0.02%
2019/11/05	3	19.08	9	19.06	19.05	-6	11,818	-0.05%
2019/11/04	3	18.35	1	18.50	18.50	2	11,147	0.02%
2019/11/01	1	18.15	0	0.00	18.20	1	11,000	0.01%
2019/10/28	2	18.35	0	0.00	18.30	2	10,823	0.02%
2019/10/25	1	18.20	10	18.25	18.30	-9	10,722	-0.08%
2019/10/24	1	18.20	50.1	18.26	18.25	-49.1	10,714	-0.46%
2019/10/23	17	18.24	46	18.35	18.25	-29	10,716	-0.27%
2019/10/22	11	18.11	1	18.10	18.10	10	10,629	0.09%
2019/10/18	15	17.95	1	17.95	17.90	14	10,529	0.13%
2019/10/17	1	17.80	10	17.80	17.90	-9	10,518	-0.09%
2019/10/16	0	0.00	1	17.85	17.85	-1	10,294	-0.01%
2019/10/15	1	17.75	0	0.00	17.80	1	10,153	0.01%
2019/10/14	0	0.00	1	18.00	17.90	-1	10,099	-0.01%
2019/10/09	2	17.70	0	0.00	17.70	2	10,220	0.02%
2019/10/08	2	17.98	21	17.92	17.85	-19	10,332	-0.18%
2019/10/03	3	17.85	0	0.00	17.90	3	10,373	0.03%
2019/10/02	1	17.95	0	0.00	17.95	1	10,382	0.01%
2019/09/27	3	17.95	2	17.95	17.90	1	10,344	0.01%
2019/09/26	1	18.20	1	18.05	18.05	0	10,328	0.00%
2019/09/25	1	18.15	0	0.00	18.10	1	10,315	0.01%
2019/09/24	12	18.34	1	18.35	18.30	11	10,386	0.11%
2019/09/23	21	18.05	1	18.15	18.15	20	10,332	0.19%
2019/09/18	0	0.00	1	18.35	18.30	-1	10,329	-0.01%
2019/09/17	0	0.00	1	18.30	18.30	-1	10,361	-0.01%
2019/09/16	0	0.00	4	18.35	18.35	-4	10,594	-0.04%
2019/09/12	52	18.25	2	18.35	18.40	50	10,709	0.47%
2019/09/11	0	0.00	0	18.20	18.20	0	10,735	0.00%
2019/09/10	1	18.05	0	18.20	18.10	1	10,699	0.01%
2019/09/06	1	18.25	0	0.00	18.20	1	10,503	0.01%
2019/09/05	1	18.25	1	18.20	18.10	0	10,408	0.00%
2019/09/04	1	17.95	1	18.00	18.00	0	10,261	0.00%
2019/09/03	5	17.95	0	0.00	17.90	5	10,260	0.05%
2019/09/02	0	0.00	70	17.95	18.05	-70	10,403	-0.67%
2019/08/30	56	17.88	1	17.95	17.95	55	10,282	0.53%
2019/08/29	0	0.00	1	17.80	17.80	-1	10,150	-0.01%
2019/08/28	0.2	17.70	10	17.60	17.65	-9.8	10,077	-0.10%
2019/08/27	1	17.60	0	0.00	17.60	1	10,051	0.01%
2019/08/26	10	17.49	1	17.45	17.50	9	10,022	0.09%
2019/08/23	8	17.64	0	0.00	17.70	8	10,014	0.08%
2019/08/22	27	17.52	0	0.00	17.50	27	10,016	0.27%
2019/08/21	31	17.65	0	0.00	17.55	31	10,063	0.31%
2019/08/20	25	17.78	1	17.85	17.65	24	9,838	0.24%
2019/08/19	4	17.84	1	18.05	17.80	3	9,671	0.03%
2019/08/16	2	17.68	3	17.72	17.85	-1	9,614	-0.01%
2019/08/15	11	17.74	0	0.00	17.65	11	9,373	0.12%
2019/08/14	6	18.33	2	18.33	18.15	4	9,001	0.04%
2019/08/12	3	18.48	0	0.00	18.55	3	8,830	0.03%
2019/08/07	2	18.35	2	18.53	18.50	0	8,997	0.00%
2019/08/06	2	18.30	1	18.55	18.55	1	9,133	0.01%
2019/08/05	3	18.65	1	18.60	18.60	2	9,144	0.02%
2019/08/02	2	18.80	0	0.00	18.85	2	9,185	0.02%
2019/08/01	2	19.00	0	0.00	18.95	2	9,134	0.02%
2019/07/31	4	19.05	0	0.00	19.10	4	9,115	0.04%
2019/07/30	3	19.22	1	19.15	19.25	2	9,084	0.02%
2019/07/29	4	19.10	1	19.25	19.25	3	9,269	0.03%
2019/07/26	1	19.20	1	19.15	19.15	0	9,295	0.00%
2019/07/25	0	0.00	0	19.45	19.45	0	9,238	0.00%
2019/07/23	0	0.00	1	19.25	19.25	-1	9,258	-0.01%
2019/07/22	9	19.08	0	0.00	19.05	9	9,252	0.10%
2019/07/19	0.1	19.25	0	0.00	19.20	0.1	9,203	0.00%
2019/07/18	1	19.25	4	19.29	19.30	-3	9,223	-0.03%
2019/07/17	2	19.35	0	0.00	19.30	2	9,302	0.02%
2019/07/15	23	19.35	1	19.45	19.45	22	9,360	0.24%
2019/07/12	0	0.00	16	20.46	20.45	-16	9,324	-0.17%
2019/07/11	0	0.00	4	20.39	20.35	-4	9,311	-0.04%
2019/07/10	0	0.00	1	20.30	20.25	-1	9,354	-0.01%
2019/07/09	0	0.00	1	20.30	20.30	-1	9,387	-0.01%
2019/07/08	1	20.30	0	0.00	20.30	1	9,347	0.01%
2019/07/03	2	20.55	0	0.00	20.45	2	9,512	0.02%
2019/07/02	0	0.00	5	20.55	20.60	-5	9,677	-0.05%
2019/07/01	1	20.55	1	20.50	20.50	0	9,702	0.00%
2019/06/21	0	0.00	4	20.20	20.15	-4	9,617	-0.04%
2019/06/19	0	0.00	1	20.00	20.00	-1	9,485	-0.01%
2019/06/17	0	0.00	16	19.85	19.80	-16	9,375	-0.17%
2019/06/14	0	0.00	2	19.85	19.85	-2	9,431	-0.02%
2019/06/11	0	0.00	1	19.85	19.95	-1	9,714	-0.01%
2019/06/10	0	0.00	1	19.85	19.85	-1	9,677	-0.01%
2019/06/05	1	19.70	6	19.60	19.60	-5	9,583	-0.05%
2019/05/27	2	19.00	0	0.00	19.05	2	10,087	0.02%
2019/05/23	0	0.00	8	18.95	19.00	-8	10,196	-0.08%
2019/05/22	1	18.95	1	18.90	18.95	0	10,146	0.00%
2019/05/17	5	18.80	0	0.00	18.80	5	10,205	0.05%
2019/05/16	1	18.80	0	0.00	18.75	1	10,203	0.01%
2019/05/15	1	18.85	1	19.00	18.85	0	10,200	0.00%
2019/05/14	6	18.88	1	19.10	19.10	5	10,188	0.05%
2019/05/13	2	19.30	3	19.20	19.20	-1	10,044	-0.01%
2019/05/10	1	19.40	1	19.45	19.50	0	10,174	0.00%
2019/05/09	1	19.60	0	0.00	19.35	1	10,223	0.01%
2019/05/08	1	19.70	0	0.00	19.65	1	10,250	0.01%
2019/05/06	3	19.72	0	0.00	19.60	3	10,626	0.03%
2019/05/03	1	19.95	15	19.95	20.00	-14	10,420	-0.13%
2019/04/29	2	19.83	10	19.85	19.90	-8	10,433	-0.08%
2019/04/24	4	19.79	1.8	19.85	19.85	2.2	10,465	0.02%
2019/04/17	11	19.47	1	19.50	19.50	10	10,327	0.10%
2019/04/16	3	19.38	0	0.00	19.35	3	10,112	0.03%
2019/04/15	0	0.00	1	19.40	19.45	-1	10,097	-0.01%
2019/04/12	1.3	19.29	5	19.35	19.25	-3.7	10,076	-0.04%
2019/04/11	1	19.35	1	19.55	19.35	0	10,102	0.00%
2019/04/09	1	19.50	4	19.44	19.50	-3	9,955	-0.03%
2019/04/03	0	0.00	0.9	19.05	19.15	-0.9	9,729	-0.01%
2019/04/01	1	19.05	2	19.05	19.05	-1	9,660	-0.01%
2019/03/28	0	0.00	5	18.95	19.00	-5	9,485	-0.05%
2019/03/27	5	19.00	0	0.00	19.00	5	9,500	0.05%
2019/03/26	1	18.90	1	18.95	18.90	0	9,466	0.00%
2019/03/25	4	18.73	3	18.85	18.85	1	9,456	0.01%
2019/03/22	1	19.10	1	19.05	19.10	0	9,221	0.00%
2019/03/20	1	19.00	1	18.95	19.00	0	9,270	0.00%
2019/03/19	0	0.00	15	19.00	19.00	-15	9,244	-0.16%
2019/03/15	0	0.00	0	18.75	18.75	0	9,342	0.00%
2019/03/14	1	18.80	1	18.90	18.80	0	9,137	0.00%
2019/03/08	1	18.90	1	18.85	18.90	0	9,367	0.00%
2019/03/07	1	19.00	1	19.05	19.00	0	9,522	0.00%
2019/03/06	1	19.00	2	18.95	19.00	-1	9,533	-0.01%
2019/03/05	1	18.90	1	18.90	18.90	0	9,530	0.00%
2019/02/27	3	19.00	0.4	19.10	19.10	2.6	9,392	0.03%
2019/02/26	0	0.00	1	18.60	18.80	-1	9,065	-0.01%
2019/02/25	1	18.45	1	18.40	18.45	0	8,678	0.00%
2019/02/20	1	18.30	1	18.25	18.30	0	8,696	0.00%
2019/02/13	1	18.20	1	18.50	18.35	0	8,586	0.00%
2019/02/12	4	18.45	1.3	18.44	18.45	2.7	8,516	0.03%
2019/02/11	5	18.40	0	0.00	18.50	5	8,457	0.06%
2019/01/25	2	17.80	1	17.85	17.80	1	7,712	0.01%
2019/01/18	0	0.00	5	17.55	17.55	-5	7,593	-0.07%
2019/01/16	0	0.00	2	17.50	17.50	-2	7,636	-0.03%
2019/01/09	1	17.50	1	17.60	17.60	0	7,801	0.00%
2019/01/07	1	17.20	1	17.45	17.45	0	7,819	0.00%
2019/01/04	3	17.08	1	17.10	17.10	2	7,823	0.03%
2019/01/02	0	0.00	2	17.55	17.45	-2	8,116	-0.03%
2018/12/26	0	0.00	0	17.60	17.50	0	8,252	0.00%
2018/12/20	1	17.60	1	17.55	17.45	0	8,301	0.00%
2018/12/19	0	0.00	4	17.63	17.65	-4	8,293	-0.05%
2018/12/17	0	0.00	2	17.60	17.50	-2	8,429	-0.02%
2018/12/12	1	17.45	1	17.55	17.55	0	8,415	0.00%
2018/12/06	4	17.41	1	17.45	17.55	3	8,204	0.04%
2018/12/04	4	17.90	1	17.95	17.90	3	7,972	0.04%
2018/12/03	3	17.90	4	17.94	17.90	-1	7,930	-0.01%
2018/11/30	7	17.56	1.2	17.69	17.60	5.8	7,810	0.07%
2018/11/29	1	17.65	1	17.50	17.50	0	7,609	0.00%
2018/11/26	10	17.60	2	17.45	17.45	8	7,428	0.11%
2018/11/22	1	17.40	1	17.40	17.40	0	7,448	0.00%
2018/11/21	2	17.50	1	17.40	17.45	1	7,545	0.01%
2018/11/16	0	0.00	2	17.68	17.70	-2	7,947	-0.03%
2018/11/14	1	17.40	1	17.35	17.35	0	7,966	0.00%
2018/11/12	0	0.00	1	17.55	17.55	-1	7,977	-0.01%
2018/11/09	5	17.46	0	0.00	17.45	5	7,957	0.06%
2018/11/08	2	17.83	2	17.95	17.80	0	7,919	0.00%
2018/11/07	1	17.85	0	0.00	17.85	1	7,877	0.01%
2018/11/06	1	17.45	1	17.55	17.45	0	7,924	0.00%
2018/11/05	1	17.25	11	17.35	17.50	-10	8,001	-0.12%
2018/11/02	1	17.35	29	17.35	17.35	-28	8,043	-0.35%
2018/11/01	0	0.00	11	17.20	17.20	-11	8,172	-0.13%
2018/10/23	1	17.15	1	17.05	17.05	0	8,272	0.00%
2018/10/22	10	17.15	0	0.00	17.10	10	8,235	0.12%
2018/10/18	1	17.20	1	17.20	17.20	0	8,116	0.00%
2018/10/11	2	17.45	0	0.00	17.45	2	8,529	0.02%
2018/10/05	1.1	18.55	2	18.60	18.50	-0.9	8,319	-0.01%
2018/10/01	2	19.00	0	0.00	19.05	2	8,340	0.02%
2018/09/21	1	18.70	1	18.80	18.80	0	8,301	0.00%
2018/09/18	0	0.00	2	18.85	18.85	-2	8,354	-0.02%
2018/09/13	1	18.65	1	18.80	18.80	0	8,637	0.00%
2018/09/12	1.4	18.69	1	18.75	18.75	0.4	8,752	0.00%
2018/09/10	0	0.00	1	18.65	18.65	-1	9,576	-0.01%
2018/08/30	0	0.00	0	19.10	19.10	0	9,885	0.00%
2018/08/29	0	0.00	46.6	19.15	19.20	-46.6	9,937	-0.47%
2018/08/28	1	19.15	1	19.15	19.20	0	10,043	0.00%
2018/08/24	2	19.08	2	19.03	19.05	0	10,183	0.00%
2018/08/23	2	18.60	1	18.65	18.65	1	9,863	0.01%
2018/08/22	1	18.70	1	18.65	18.65	0	9,795	0.00%
2018/08/17	15	18.85	0	0.00	18.85	15	9,630	0.16%
2018/08/16	2	18.70	1	18.85	18.85	1	9,611	0.01%
2018/08/15	1	18.80	1	18.75	18.75	0	9,603	0.00%
2018/08/09	0	0.00	2	19.00	19.00	-2	9,414	-0.02%
2018/08/08	1	19.15	11	19.10	19.15	-10	9,413	-0.11%
2018/08/02	1	19.00	1	19.20	19.00	0	9,934	0.00%
2018/07/30	0	0.00	10	18.90	18.90	-10	9,717	-0.10%
2018/07/27	3	18.82	1	18.85	18.85	2	9,633	0.02%
2018/07/26	1	18.80	1	19.00	18.95	0	9,639	0.00%
2018/07/25	1	18.90	1	19.00	18.90	0	9,629	0.00%
2018/07/24	1	19.00	1	19.00	19.00	0	9,781	0.00%
2018/07/23	2	18.98	1	18.95	18.95	1	9,831	0.01%
2018/07/20	20	19.85	20	19.90	19.85	0	9,736	0.00%
2018/07/19	2	19.85	0.4	19.90	19.85	1.7	9,541	0.02%
2018/07/18	0	0.00	1	19.75	19.80	-1	9,519	-0.01%
2018/07/17	4	19.66	0	0.00	19.65	4	9,464	0.04%
2018/07/16	1	19.50	1	19.50	19.50	0	9,272	0.00%
2018/07/13	1	19.50	1	19.40	19.40	0	9,235	0.00%
2018/07/12	1	19.30	1	19.30	19.30	0	9,145	0.00%
2018/07/11	1	19.10	2	19.23	19.25	-1	9,136	-0.01%
2018/07/09	1	19.00	1	19.00	19.00	0	9,217	0.00%
2018/07/06	0.4	18.90	0	0.00	18.80	0.4	9,303	0.00%
2018/07/05	1	19.00	1	18.90	18.90	0	9,255	0.00%
2018/07/03	1	19.05	1	18.95	18.95	0	9,544	0.00%
2018/07/02	1	19.10	1	19.00	19.00	0	9,607	0.00%
2018/06/29	1	19.10	1	19.20	19.20	0	9,537	0.00%
2018/06/28	1	19.00	1	18.95	18.95	0	9,424	0.00%
2018/06/27	2	19.18	1	19.10	19.10	1	9,332	0.01%
2018/06/26	0	0.00	1	19.10	19.25	-1	9,280	-0.01%
2018/06/25	1	19.35	0	0.00	19.20	1	9,177	0.01%
2018/06/22	1	19.30	6	19.25	19.25	-5	9,052	-0.06%
2018/06/21	1	19.50	1	19.45	19.45	0	8,920	0.00%
2018/06/14	0	0.00	0.1	19.65	19.60	-0.1	8,385	0.00%
2018/06/13	1	19.80	1	19.80	19.80	0	8,281	0.00%
2018/06/12	2	19.80	1	19.80	19.80	1	8,365	0.01%
2018/06/07	0	0.00	20	20.05	20.10	-20	8,253	-0.24%
2018/06/05	1	19.80	1	19.80	19.80	0	8,152	0.00%
2018/06/01	1	19.75	1	19.80	19.80	0	7,999	0.00%
2018/05/31	1	19.85	1	19.70	19.70	0	8,012	0.00%
2018/05/30	2.4	19.81	0	0.00	19.75	2.4	7,769	0.03%
2018/05/29	0	0.00	2	20.13	20.05	-2	7,812	-0.03%
2018/05/28	0	0.00	1	19.95	19.95	-1	7,875	-0.01%
2018/05/24	0	0.00	0.2	19.85	19.80	-0.2	8,043	0.00%
2018/05/23	0	0.00	1	19.95	19.80	-1	8,190	-0.01%
2018/05/16	0	0.00	2	19.93	20.05	-2	8,686	-0.02%
2018/05/15	1	19.85	1	19.95	19.95	0	8,806	0.00%
2018/05/11	1	20.00	2	20.10	20.20	-1	9,149	-0.01%
2018/05/10	2	19.73	1	19.70	19.80	1	9,003	0.01%
2018/05/08	1	19.15	1	19.35	19.35	0	8,695	0.00%
2018/05/07	1	19.25	1	19.15	19.15	0	8,732	0.00%
2018/05/04	1	19.35	1	19.20	19.20	0	8,783	0.00%
2018/05/02	1	19.40	1	19.60	19.60	0	9,347	0.00%
2018/04/20	0	0.00	0.7	19.90	19.90	-0.7	9,074	-0.01%
2018/04/16	1	19.70	1	19.90	19.70	0	9,153	0.00%
2018/04/13	0	0.00	1	19.90	19.95	-1	9,155	-0.01%
2018/04/11	0.2	19.65	0	0.00	19.65	0.2	8,954	0.00%
2018/04/10	1	19.55	0	0.00	19.55	1	9,028	0.01%
2018/04/09	0.7	19.70	0	0.00	19.55	0.7	8,998	0.01%
2018/04/03	0	0.00	22	19.90	19.80	-22	8,842	-0.25%
2018/04/02	0.4	20.00	0	0.00	20.00	0.4	8,824	0.00%
2018/03/31	1	19.90	1	19.95	19.95	0	8,879	0.00%
2018/03/29	1	19.85	1	19.85	19.85	0	8,787	0.00%
2018/03/23	6	19.88	0	0.00	19.90	6	8,700	0.07%
2018/03/22	1	20.25	0	0.00	20.15	1	8,694	0.01%
2018/03/20	4	20.28	0	0.00	20.25	4	8,761	0.05%
2018/03/19	1	20.95	1	20.90	20.95	0	8,526	0.00%
2018/03/16	2	20.50	0	0.00	20.80	2	8,497	0.02%
2018/03/13	10	20.57	1	20.70	20.70	9	8,457	0.11%
2018/03/12	0	0.00	0.5	20.55	20.65	-0.5	8,523	-0.01%
2018/03/09	1	20.55	1	20.40	20.40	0	8,513	0.00%
2018/03/07	1	20.25	1	20.30	20.30	0	8,536	0.00%
2018/03/01	1	20.15	1	20.25	20.25	0	8,997	0.00%
2018/02/27	14	20.09	1	20.25	20.10	13	8,903	0.15%
2018/02/26	1	20.20	3	20.43	20.15	-2	8,778	-0.02%
2018/02/23	1	20.30	1.2	20.08	20.30	-0.2	8,758	0.00%
2018/02/09	2	19.80	2	19.80	19.85	0	8,770	0.00%
2018/02/08	1	20.10	1	19.95	19.95	0	8,772	0.00%
2018/02/07	3	20.10	1	20.25	20.10	2	8,787	0.02%
2018/02/06	7	19.87	1	19.75	19.80	6	8,814	0.07%
2018/02/01	1	21.45	1	21.65	21.45	0	8,966	0.00%
2018/01/31	2	21.70	2	21.58	21.70	0	9,034	0.00%
2018/01/30	1	21.35	1	21.60	21.35	0	8,911	0.00%
2018/01/29	1	21.70	1	21.65	21.70	0	8,862	0.00%
2018/01/26	2	21.40	1	21.85	21.40	1	8,834	0.01%
2018/01/25	3	21.15	16	21.48	21.80	-13	8,693	-0.15%
2018/01/24	0	0.00	1	20.90	20.90	-1	8,270	-0.01%
2018/01/22	1	20.70	9	20.70	20.80	-8	8,832	-0.09%
2018/01/19	1	20.85	1	20.95	20.95	0	8,918	0.00%
2018/01/18	1	20.80	3	20.83	20.80	-2	8,934	-0.02%
2018/01/16	1	20.40	1	20.60	20.60	0	8,963	0.00%
2018/01/12	1.3	20.58	0	0.00	20.60	1.3	9,018	0.01%
2018/01/09	5	20.90	0	0.00	20.90	5	9,020	0.06%
2018/01/04	11	21.00	1	20.90	20.90	10	9,393	0.11%
2018/01/02	12	21.14	3	21.18	21.10	9	9,509	0.09%