新興 (2605)-統一-嘉義券商分點個股進出

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

新興

(2605)

可現股當沖

股價
28.20
漲跌
▲0.10
漲幅
+0.36%
成交量
7,710張
產業
上市航運類股
777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

新興 (2605)籌碼相關－統一-嘉義券商分點個股進出

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-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	3	28.20	0	0.00	28.20	3	7,825	0.04%
2024/11/20	2	28.43	2	28.20	28.10	0	7,746	0.00%
2024/11/19	3	28.52	2	28.58	28.65	1	7,637	0.01%
2024/11/18	5	28.56	4	28.25	28.20	1	7,517	0.01%
2024/11/15	1	28.60	2	28.60	28.60	-1	7,431	-0.01%
2024/11/14	0	0.00	3	28.35	27.90	-3	7,267	-0.04%
2024/11/13	2	28.25	4	28.36	28.25	-2	7,201	-0.03%
2024/11/12	4	27.86	1	28.45	28.05	3	7,056	0.04%
2024/11/11	0	0.00	1	27.50	27.35	-1	6,785	-0.01%
2024/11/07	1	26.85	2	26.93	27.10	-1	6,699	-0.01%
2024/11/06	0	0.00	1	27.10	27.00	-1	6,695	-0.01%
2024/11/05	2	26.70	4	26.69	26.60	-2	6,689	-0.03%
2024/11/04	1	26.35	3	26.35	26.25	-2	6,747	-0.03%
2024/11/01	5	26.36	0	26.80	26.65	5	6,779	0.07%
2024/10/30	1	26.10	1	26.40	26.05	0	6,762	0.00%
2024/10/29	4	26.11	3	26.07	26.05	1	6,766	0.01%
2024/10/28	5	26.44	3	26.47	26.35	2	6,732	0.03%
2024/10/25	1	26.50	1	26.70	26.55	0	6,727	0.00%
2024/10/24	3	26.55	3	26.60	26.50	0	6,729	0.00%
2024/10/23	1	26.80	1	26.85	26.75	0	6,708	0.00%
2024/10/18	3	26.92	6	26.98	26.85	-3	6,744	-0.04%
2024/10/17	0	0.00	1	27.15	27.05	-1	6,749	-0.01%
2024/10/15	0	0.00	2	27.07	26.75	-2	6,748	-0.03%
2024/10/14	1	26.85	0	0.00	27.05	1	6,730	0.01%
2024/10/11	4	27.16	3	27.05	26.90	1	6,760	0.01%
2024/10/09	5	27.65	3	27.28	27.35	2	6,758	0.03%
2024/10/08	3	28.47	0	0.00	28.05	3	6,754	0.04%
2024/10/07	4	28.49	3	28.50	28.60	1	6,748	0.01%
2024/10/04	4	28.77	5	28.77	28.80	-1	6,879	-0.01%
2024/10/01	2	30.40	1	30.35	29.60	1	6,650	0.02%
2024/09/30	13	30.60	23	30.31	29.90	-10	6,457	-0.15%
2024/09/27	13	29.74	17	29.84	30.15	-4	5,422	-0.07%
2024/09/26	2	27.50	0	27.75	27.45	2	4,949	0.04%
2024/09/25	4	27.44	1	27.10	27.45	3	4,867	0.06%
2024/09/24	1	26.50	3	26.80	26.75	-2	4,826	-0.04%
2024/09/23	0	0.00	0	26.00	25.90	0	4,874	0.00%
2024/09/19	2	25.45	1	25.55	25.65	1	4,976	0.02%
2024/09/18	0	0.00	1	25.95	25.60	-1	5,021	-0.02%
2024/09/16	1	25.40	0	0.00	25.50	1	5,118	0.02%
2024/09/13	1	25.25	1	25.35	25.60	0	5,173	0.00%
2024/09/09	0	0.00	2	25.55	25.55	-2	5,549	-0.04%
2024/09/06	1	25.50	0	0.00	25.65	1	5,789	0.02%
2024/09/05	2	25.75	0	0.00	25.40	2	6,160	0.03%
2024/09/04	2	25.68	1	25.85	25.60	1	6,964	0.01%
2024/09/03	1	27.15	0	0.00	26.75	1	7,106	0.01%
2024/09/02	1	27.30	0	0.00	27.00	1	7,495	0.01%
2024/08/30	0	0.00	0	28.00	27.80	0	8,024	0.00%
2024/08/29	0	27.05	0	0.00	27.20	0	8,147	0.00%
2024/08/27	1	27.20	5	27.57	27.40	-4	9,207	-0.04%
2024/08/26	5	27.61	3	27.75	27.50	2	9,945	0.02%
2024/08/23	1	26.65	0	0.00	26.80	1	11,545	0.01%
2024/08/16	0	0.00	1	26.90	26.90	-1	12,754	-0.01%
2024/08/15	0	0.00	0	27.15	27.00	0	12,836	0.00%
2024/08/14	0	0.00	2	26.65	26.55	-2	12,951	-0.02%
2024/08/13	0	0.00	1	26.35	26.35	-1	13,272	-0.01%
2024/08/12	2	26.15	0	0.00	26.30	2	13,623	0.01%
2024/08/09	3	25.95	0	0.00	25.80	3	14,036	0.02%
2024/08/07	0	0.00	3	26.00	26.25	-3	16,411	-0.02%
2024/08/06	2	24.98	1	24.45	24.90	1	16,979	0.01%
2024/08/05	1	25.15	3	24.63	24.60	-2	17,325	-0.01%
2024/08/02	1	26.95	0	0.00	26.80	1	18,579	0.01%
2024/08/01	0	0.00	1	27.35	27.50	-1	18,686	-0.01%
2024/07/31	0	0.00	0.6	26.65	26.60	-0.6	18,738	0.00%
2024/07/30	1	26.10	1	26.05	26.50	0	18,791	0.00%
2024/07/23	3	26.45	1	26.70	26.65	2	19,144	0.01%
2024/07/22	0	0.00	1	26.40	26.40	-1	19,327	-0.01%
2024/07/19	2	26.30	2	26.43	26.50	0	19,319	0.00%
2024/07/17	2	27.10	3	27.02	26.90	-1	19,396	-0.01%
2024/07/16	1	27.20	3	27.25	27.20	-2	19,841	-0.01%
2024/07/15	4	27.24	1	27.45	27.10	3	20,528	0.01%
2024/07/12	0	0.00	2	27.30	27.45	-2	20,515	-0.01%
2024/07/11	1	27.70	1	27.55	27.55	0	20,516	0.00%
2024/07/10	5	27.78	1	27.90	27.75	4	20,585	0.02%
2024/07/09	0	0.00	10	28.20	28.20	-10	20,648	-0.05%
2024/07/08	7	29.55	6	28.79	28.40	1	20,804	0.00%
2024/07/05	4	30.91	8	30.76	30.80	-4	20,845	-0.02%
2024/07/04	13	31.57	2	31.28	31.30	11	20,811	0.05%
2024/07/02	5	31.63	0	0.00	31.70	5	20,513	0.02%
2024/06/28	1	31.10	1	30.60	30.60	0	20,122	0.00%
2024/06/27	1	30.75	10	30.85	31.45	-9	19,994	-0.05%
2024/06/26	1	30.75	0	0.00	30.55	1	19,832	0.01%
2024/06/25	3	30.75	1	31.10	31.05	2	19,794	0.01%
2024/06/21	3	30.85	0	0.00	30.65	3	19,734	0.02%
2024/06/17	3	30.65	0	0.00	30.45	3	19,561	0.02%
2024/06/13	1	30.60	0	0.00	31.10	1	19,422	0.01%
2024/06/12	8	30.22	11	30.08	30.00	-3	19,276	-0.02%
2024/06/11	7	31.74	10	32.16	31.65	-3	18,932	-0.02%
2024/06/07	3	31.35	2	31.93	31.60	1	18,165	0.01%
2024/06/06	6	31.78	1	32.90	31.85	5	18,010	0.03%
2024/06/05	6	32.19	10	32.49	32.10	-4	17,725	-0.02%
2024/06/04	1	31.30	10	31.33	31.05	-9	17,295	-0.05%
2024/06/03	40	32.38	0	0.00	31.95	40	17,224	0.23%
2024/05/31	32	33.54	38	33.62	32.70	-6	17,018	-0.04%
2024/05/30	3	32.95	21	33.58	33.15	-18	16,598	-0.11%
2024/05/29	35	33.31	15	34.28	32.80	20	15,990	0.13%
2024/05/28	0	0.00	16	31.31	32.20	-16	14,362	-0.11%
2024/05/27	3	29.25	31	29.50	29.30	-28	14,079	-0.20%
2024/05/23	2	28.23	5	28.40	28.00	-3	14,075	-0.02%
2024/05/22	0	0.00	4	28.20	28.95	-4	14,147	-0.03%
2024/05/21	1	28.35	6	28.05	28.10	-5	14,300	-0.03%
2024/05/20	2	28.48	3	28.83	28.85	-1	14,832	-0.01%
2024/05/17	38	28.90	28	29.16	28.70	10	14,935	0.07%
2024/05/16	6	28.91	4	28.70	29.50	2	14,772	0.01%
2024/05/15	26	28.56	11	28.61	28.45	15	14,505	0.10%
2024/05/14	8	29.55	31	29.29	29.40	-23	14,149	-0.16%
2024/05/13	47	28.91	21	28.82	28.20	26	12,900	0.20%
2024/05/10	21	27.47	8.5	27.33	27.45	12.5	11,775	0.11%
2024/05/09	7	27.07	7	26.96	26.85	0	11,194	0.00%
2024/05/08	17	27.27	11	27.75	26.60	6	10,816	0.06%
2024/05/07	3	26.10	11	26.17	26.15	-8	9,512	-0.08%
2024/05/06	10	25.72	8	25.44	25.40	2	9,398	0.02%
2024/05/03	3	25.98	4.4	25.99	25.95	-1.4	9,329	-0.01%
2024/04/30	8	25.96	2.7	26.03	26.00	5.4	9,313	0.06%
2024/04/29	14	26.78	24	26.58	26.55	-10	9,260	-0.11%
2024/04/26	13	26.61	11	26.58	26.60	2	9,017	0.02%
2024/04/25	1	25.90	5	26.13	25.70	-4	8,833	-0.05%
2024/04/24	5	25.61	5	25.84	26.15	0	8,851	0.00%
2024/04/23	3	25.93	5	26.00	25.90	-2	8,843	-0.02%
2024/04/22	6.5	26.65	31	26.83	26.00	-24.5	8,812	-0.28%
2024/04/19	58	26.91	73	26.66	26.60	-15	8,358	-0.18%
2024/04/18	3	25.22	1	25.20	25.15	2	7,740	0.03%
2024/04/17	10	25.60	0	0.00	25.30	10	7,806	0.13%
2024/04/16	1	25.45	0	0.00	25.25	1	7,912	0.01%
2024/04/15	9	26.39	2	26.43	26.40	7	8,024	0.09%
2024/04/12	8	26.29	108	26.27	26.35	-100	8,064	-1.24%	大賣/
2024/04/11	0	0.00	7	25.93	26.10	-7	8,264	-0.08%
2024/04/09	10	24.78	1	24.70	24.95	9	8,859	0.10%
2024/04/08	12	24.04	2	23.95	24.10	10	8,969	0.11%
2024/04/03	3	23.87	3	23.90	23.90	0	9,007	0.00%
2024/04/02	2	24.18	1	24.20	24.10	1	9,065	0.01%
2024/04/01	0	0.00	2	24.28	24.30	-2	9,175	-0.02%
2024/03/29	9	24.11	1	24.15	24.05	8	9,291	0.09%
2024/03/28	4	24.33	4	24.38	24.30	0	9,545	0.00%
2024/03/26	14	24.86	3	24.38	24.40	11	9,921	0.11%
2024/03/21	2	25.00	0	0.00	24.95	2	10,763	0.02%
2024/03/20	1	25.30	1	25.10	25.10	0	10,917	0.00%
2024/03/19	0	0.00	3	25.57	25.70	-3	11,173	-0.03%
2024/03/18	1	24.55	2	24.70	24.70	-1	11,585	-0.01%
2024/03/15	6	24.58	4	24.51	24.55	2	12,038	0.02%
2024/03/14	3	25.32	3	25.48	25.15	0	12,882	0.00%
2024/03/13	2	25.43	0	0.00	25.35	2	14,522	0.01%
2024/03/12	5	25.92	1	25.95	25.95	4	15,324	0.03%
2024/03/11	1	25.60	4	26.31	26.35	-3	17,041	-0.02%
2024/03/08	3	25.55	2.5	25.96	25.35	0.5	19,216	0.00%
2024/03/07	16.5	26.02	1	26.00	25.50	15.5	19,921	0.08%
2024/03/06	15	26.61	0	0.00	26.35	15	20,398	0.07%
2024/03/05	15	27.20	0	0.00	27.15	15	20,507	0.07%
2024/03/04	3	26.87	0	0.00	27.00	3	20,436	0.01%
2024/03/01	1	27.15	0	0.00	27.20	1	20,874	0.00%
2024/02/29	73	27.72	5	27.79	27.65	68	21,012	0.32%
2024/02/26	3	27.42	1	28.00	27.40	2	20,529	0.01%
2024/02/22	4	27.58	4	27.66	27.10	0	20,186	0.00%
2024/02/21	0	0.00	8	27.82	27.50	-8	19,912	-0.04%
2024/02/20	0	0.00	3	26.73	26.60	-3	19,353	-0.02%
2024/02/19	0	0.00	1	25.80	25.80	-1	19,125	-0.01%
2024/02/16	1	24.55	11	24.55	24.65	-10	18,996	-0.05%
2024/02/15	0	0.00	1	23.90	24.05	-1	18,938	-0.01%
2024/02/05	0	0.00	33	22.60	22.65	-33	18,889	-0.17%
2024/02/02	1	22.95	1	22.85	22.85	0	18,942	0.00%
2024/01/31	4	23.05	3	22.92	22.90	1	18,979	0.01%
2024/01/30	1	23.35	2	23.48	23.35	-1	18,961	-0.01%
2024/01/29	1	23.50	0	0.00	23.70	1	18,970	0.01%
2024/01/26	3	23.30	2	23.15	23.15	1	18,972	0.01%
2024/01/25	6	23.54	5	23.45	23.40	1	18,982	0.01%
2024/01/24	1	23.95	11	23.85	23.85	-10	19,030	-0.05%
2024/01/22	2	23.83	5	23.90	23.80	-3	19,033	-0.02%
2024/01/18	0	0.00	3	23.73	23.60	-3	19,136	-0.02%
2024/01/17	0	0.00	17	23.54	23.40	-17	19,114	-0.09%
2024/01/16	4	23.89	4	23.79	23.80	0	19,150	0.00%
2024/01/15	11.1	24.55	0.1	24.65	24.50	11	19,233	0.06%
2024/01/12	2	24.65	14	24.61	24.45	-12	19,412	-0.06%
2024/01/11	8	24.51	4	24.55	24.55	4	19,744	0.02%
2024/01/10	14	24.99	16	24.71	24.70	-2	19,772	-0.01%
2024/01/09	6	25.69	6	25.65	25.80	0	19,675	0.00%
2024/01/08	6	26.63	7	26.83	26.95	-1	19,526	-0.01%
2024/01/05	1	27.15	1	26.90	27.60	0	19,410	0.00%
2024/01/04	18	27.19	4	27.19	27.30	14	19,050	0.07%
2024/01/03	7	25.94	30	26.00	26.20	-23	18,525	-0.12%
2024/01/02	38	25.83	3	25.63	25.60	35	18,647	0.19%
2023/12/29	1	25.30	1	25.45	25.35	0	18,537	0.00%
2023/12/28	9	25.31	9	25.31	25.20	0	18,565	0.00%
2023/12/27	11	25.85	4	25.70	25.60	7	18,584	0.04%
2023/12/26	1	26.05	0	0.00	25.80	1	18,640	0.01%
2023/12/25	13	25.70	12	25.50	25.55	1	18,655	0.01%
2023/12/22	0	0.00	5	26.96	26.70	-5	18,759	-0.03%
2023/12/21	6	27.13	2	27.40	27.05	4	18,665	0.02%
2023/12/20	4	26.53	3	26.88	26.80	1	18,503	0.01%
2023/12/19	9.5	26.91	9	26.98	26.85	0.5	18,498	0.00%
2023/12/18	5	27.68	1	27.25	27.55	4	18,534	0.02%
2023/12/15	6	27.33	9	27.48	27.20	-3	18,789	-0.02%
2023/12/14	15	27.36	23	27.29	27.30	-8	18,972	-0.04%
2023/12/13	0	0.00	3	27.75	27.75	-3	19,259	-0.02%
2023/12/12	5.5	28.13	9	27.95	27.90	-3.5	19,542	-0.02%
2023/12/11	14.1	28.46	26.2	28.26	27.90	-12.2	19,459	-0.06%
2023/12/08	69	28.74	17	28.58	29.30	52	18,535	0.28%
2023/12/07	9	28.20	1	28.25	28.10	8	16,888	0.05%
2023/12/06	12	28.40	3	28.45	28.50	9	16,039	0.06%
2023/12/05	41.1	28.23	19	28.22	28.80	22.1	14,345	0.15%
2023/12/04	1	24.85	5	25.30	26.20	-4	12,101	-0.03%
2023/12/01	16	24.00	23	23.54	23.85	-7	11,401	-0.06%
2023/11/30	15	22.63	6	22.82	22.60	9	10,862	0.08%
2023/11/29	5	21.89	61	22.25	22.30	-56	10,612	-0.53%
2023/11/28	30	22.26	10.4	22.09	22.30	19.6	10,412	0.19%
2023/11/27	1	21.60	3	22.00	21.30	-2	9,810	-0.02%
2023/11/24	3	20.72	5	20.75	20.65	-2	9,572	-0.02%
2023/11/22	3	20.33	8	20.38	20.30	-5	9,559	-0.05%
2023/11/21	1	20.55	1	20.40	20.40	0	9,592	0.00%
2023/11/20	2	20.50	2	20.48	20.45	0	9,698	0.00%
2023/11/17	12	20.88	2	20.70	20.70	10	9,992	0.10%
2023/11/16	1	20.30	5	20.49	20.55	-4	10,185	-0.04%
2023/11/15	3	20.25	0	0.00	20.15	3	10,589	0.03%
2023/11/14	6	20.26	7	20.24	20.15	-1	10,833	-0.01%
2023/11/13	2	20.08	4	20.14	20.15	-2	10,833	-0.02%
2023/11/10	6	20.33	3	20.27	20.25	3	10,784	0.03%
2023/11/09	3	20.80	2	20.83	20.55	1	10,716	0.01%
2023/11/08	4	21.33	1	21.35	21.25	3	10,699	0.03%
2023/11/06	0	0.00	4	21.65	21.70	-4	10,692	-0.04%
2023/11/03	2	21.75	0	0.00	21.70	2	10,676	0.02%
2023/11/02	5	21.41	3	21.55	21.55	2	10,640	0.02%
2023/11/01	3	21.32	2	21.25	21.25	1	10,607	0.01%
2023/10/31	1	21.85	0	0.00	21.60	1	10,527	0.01%
2023/10/26	4	22.25	0	0.00	22.25	4	10,411	0.04%
2023/10/25	0	0.00	0.1	23.00	22.90	-0.1	10,421	0.00%
2023/10/24	2	22.95	0	0.00	22.95	2	10,430	0.02%
2023/10/23	2.1	22.99	0	0.00	22.70	2.1	10,314	0.02%
2023/10/20	2	23.35	0	0.00	23.90	2	10,141	0.02%
2023/10/19	2	23.60	12	24.22	24.45	-10	9,938	-0.10%
2023/10/18	0	0.00	1	23.30	22.75	-1	9,503	-0.01%
2023/10/17	1	22.80	1	22.95	22.60	0	9,367	0.00%
2023/10/16	1	23.50	0	0.00	23.10	1	9,312	0.01%
2023/10/13	1	23.75	2	23.93	23.75	-1	9,248	-0.01%
2023/10/12	3	23.53	0	0.00	23.60	3	9,136	0.03%
2023/10/11	1	24.05	6	24.11	23.85	-5	9,077	-0.06%
2023/10/06	7	23.95	2	24.30	24.30	5	8,907	0.06%
2023/10/03	0	0.00	3	22.95	22.90	-3	8,479	-0.04%
2023/10/02	10	22.92	8	22.59	22.55	2	8,403	0.02%
2023/09/28	0	0.00	1	24.10	23.75	-1	8,239	-0.01%
2023/09/27	14	24.46	1	24.15	23.60	13	8,122	0.16%
2023/09/22	1	22.95	0	0.00	22.90	1	7,662	0.01%
2023/09/21	0	0.00	1	23.45	23.30	-1	7,516	-0.01%
2023/09/20	0	0.00	7	24.76	23.85	-7	7,195	-0.10%
2023/09/19	2	24.40	0	0.00	23.85	2	6,443	0.03%
2023/09/18	7	23.86	7	23.71	23.70	0	6,102	0.00%
2023/09/15	32	23.91	36	23.70	24.30	-4	5,512	-0.07%
2023/09/14	6	21.40	8	21.69	22.10	-2	4,726	-0.04%
2023/09/12	0	0.00	1	20.80	20.80	-1	4,367	-0.02%
2023/09/11	2	20.48	0	0.00	20.40	2	4,361	0.05%
2023/09/08	0	0.00	1	21.20	20.85	-1	4,365	-0.02%
2023/09/06	0	0.00	10	21.00	20.95	-10	4,247	-0.24%
2023/09/05	0	0.00	3	20.60	20.60	-3	4,136	-0.07%
2023/09/04	2	20.28	13	20.45	20.30	-11	4,141	-0.27%
2023/09/01	1	19.75	1	19.85	19.80	0	4,114	0.00%
2023/08/31	10	19.90	0	0.00	19.95	10	4,124	0.24%
2023/08/30	0	0.00	10	19.95	20.15	-10	4,135	-0.24%
2023/08/29	0	0.00	9	19.70	20.00	-9	4,128	-0.22%
2023/08/28	3	19.62	12	19.68	19.50	-9	4,147	-0.22%
2023/08/25	2	19.93	22	20.00	19.80	-20	4,151	-0.48%
2023/08/24	11	20.44	8	20.10	20.10	3	4,108	0.07%
2023/08/23	14	21.50	2	21.18	21.25	12	4,004	0.30%
2023/08/22	51	21.04	12	21.08	21.15	39	3,712	1.05%
2023/08/21	5	20.02	116	20.58	19.85	-111	3,431	-3.23%	大賣/鉅額交易
2023/08/18	100	20.95	6	20.33	20.95	94	2,996	3.14%
2023/08/17	0	0.00	1	19.05	19.05	-1	2,698	-0.04%
2023/08/15	3	18.28	2	18.33	18.30	1	2,686	0.04%
2023/08/14	12	18.49	12	18.19	18.15	0	2,692	0.00%
2023/08/11	1	18.80	1	18.90	19.20	0	2,649	0.00%
2023/08/10	2	18.73	1	18.85	18.90	1	2,633	0.04%
2023/08/09	8	18.99	5	18.88	18.80	3	2,630	0.11%
2023/08/08	3	18.97	1	19.15	18.95	2	2,644	0.08%
2023/08/07	2	18.90	2	18.95	18.95	0	2,711	0.00%
2023/08/04	1	19.10	1	19.20	19.15	0	2,828	0.00%
2023/08/02	1	19.10	0	0.00	19.10	1	2,817	0.04%
2023/08/01	1	19.00	1	19.20	19.20	0	2,792	0.00%
2023/07/31	9	19.13	9	18.86	18.80	0	2,774	0.00%
2023/07/28	10	19.33	1	19.40	19.30	9	2,744	0.33%
2023/07/27	1	18.70	1	18.80	18.95	0	2,658	0.00%
2023/07/26	1	18.40	1	18.55	18.40	0	2,637	0.00%
2023/07/25	2	18.40	2	18.35	18.35	0	2,664	0.00%
2023/07/24	6	18.52	5	18.35	18.35	1	2,678	0.04%
2023/07/21	3	18.90	2	18.93	18.85	1	2,695	0.04%
2023/07/19	7	18.86	6	18.86	18.75	1	2,738	0.04%
2023/07/18	3.1	18.85	3	18.97	18.80	0.1	2,758	0.00%
2023/07/17	2	18.88	2	19.03	19.20	0	2,754	0.00%
2023/07/14	1	18.75	1	19.05	19.00	0	2,789	0.00%
2023/07/13	8	18.92	6	18.70	18.70	2	2,823	0.07%
2023/07/12	8	19.12	7	19.07	19.05	1	2,822	0.04%
2023/07/11	5	19.58	5	19.49	19.40	0	2,822	0.00%
2023/07/10	5	19.60	5	19.59	19.55	0	2,869	0.00%
2023/07/06	1	20.00	0	0.00	20.10	1	2,903	0.03%
2023/07/04	1	20.65	0	0.00	20.60	1	3,031	0.03%
2023/06/29	2	20.10	11	20.05	20.05	-9	3,146	-0.29%
2023/06/28	4	20.66	4	20.55	20.55	0	3,170	0.00%
2023/06/27	4	21.01	3	20.75	20.75	1	3,263	0.03%
2023/06/21	1	21.00	2	20.95	20.90	-1	3,397	-0.03%
2023/06/20	2	21.13	1	21.25	21.15	1	3,528	0.03%
2023/06/07	0	0.00	1	21.35	21.35	-1	4,773	-0.02%
2023/06/06	0	0.00	11	21.06	21.20	-11	4,833	-0.23%
2023/06/05	15	20.50	0	0.00	20.85	15	5,025	0.30%
2023/06/02	1	20.60	0.5	20.50	20.40	0.5	5,132	0.01%
2023/06/01	4	20.46	4	20.51	20.45	0	5,466	0.00%
2023/05/31	3	20.97	3	20.85	20.80	0	5,852	0.00%
2023/05/30	0.3	21.40	0	0.00	21.05	0.3	6,669	0.00%
2023/05/29	0.2	21.40	0	0.00	21.45	0.2	7,857	0.00%
2023/05/26	2	21.63	1	21.40	21.40	1	8,511	0.01%
2023/05/17	0	0.00	1	22.10	22.40	-1	8,929	-0.01%
2023/05/12	1	21.65	1	21.95	21.95	0	8,908	0.00%
2023/05/11	1	22.40	0.2	22.00	22.05	0.9	8,900	0.01%
2023/05/10	0	0.00	0.4	22.50	22.45	-0.4	8,826	0.00%
2023/05/09	0.3	21.70	0	0.00	21.40	0.3	8,701	0.00%
2023/05/08	1	21.65	0	0.00	21.50	1	8,704	0.01%
2023/05/04	3	21.60	0	0.00	21.65	3	8,728	0.03%
2023/05/03	1.2	21.64	2	21.70	21.65	-0.8	8,753	-0.01%
2023/05/02	0	0.00	5	22.10	22.20	-5	8,780	-0.06%
2023/04/28	0	0.00	1	22.50	22.50	-1	8,760	-0.01%
2023/04/27	8	22.19	0	0.00	22.15	8	8,731	0.09%
2023/04/25	1	22.80	0	0.00	22.40	1	8,694	0.01%
2023/04/24	2	23.38	1	23.20	23.20	1	8,660	0.01%
2023/04/19	1	24.25	1.5	24.50	24.15	-0.5	8,602	-0.01%
2023/04/17	1	25.20	0	0.00	25.25	1	8,545	0.01%
2023/04/14	3.5	24.98	3	25.20	25.20	0.5	8,534	0.01%
2023/04/13	3	24.85	0	0.00	25.10	3	8,531	0.04%
2023/04/12	2	25.00	0	0.00	25.30	2	8,487	0.02%
2023/04/10	0	0.00	2	25.45	25.60	-2	8,468	-0.02%
2023/04/07	0	0.00	4	25.84	25.70	-4	8,480	-0.05%
2023/04/06	2	25.50	2	25.38	25.50	0	8,432	0.00%
2023/03/31	2	24.70	0	0.00	24.75	2	8,349	0.02%
2023/03/29	0	0.00	1	24.45	24.45	-1	8,700	-0.01%
2023/03/28	1	24.55	0	0.00	24.35	1	8,788	0.01%
2023/03/27	0	0.00	2	24.78	24.90	-2	8,738	-0.02%
2023/03/24	3	23.67	2	23.80	24.00	1	8,728	0.01%
2023/03/23	7	23.85	5	23.75	23.75	2	8,719	0.02%
2023/03/17	3	25.07	1	25.15	24.65	2	8,284	0.02%
2023/03/16	0	0.00	1	26.05	25.10	-1	8,185	-0.01%
2023/03/15	0	0.00	7	26.06	25.90	-7	7,998	-0.09%
2023/03/14	1	25.40	1	25.05	25.00	0	7,709	0.00%
2023/03/13	1	24.50	1	24.60	24.60	0	7,587	0.00%
2023/03/10	1	25.15	6	25.57	25.00	-5	7,522	-0.07%
2023/03/08	1	25.45	0	0.00	25.65	1	7,310	0.01%
2023/03/06	0	0.00	1	26.85	26.85	-1	7,073	-0.01%
2023/03/03	3	26.77	8	26.28	27.00	-5	6,800	-0.07%
2023/03/02	16	26.93	20	26.57	26.10	-4	6,399	-0.06%
2023/03/01	41	25.92	18	25.41	25.40	23	5,622	0.41%
2023/02/24	3	24.77	15	25.04	25.70	-12	4,432	-0.27%
2023/02/23	0	0.00	8	23.29	23.40	-8	3,756	-0.21%
2023/02/22	1	21.50	0	0.00	21.30	1	3,407	0.03%
2023/02/17	0	0.00	20	20.86	20.75	-20	3,466	-0.58%
2023/02/16	0	0.00	12	20.78	20.80	-12	3,472	-0.35%
2023/02/15	30	20.28	0	0.00	20.30	30	3,495	0.86%
2023/02/13	1	19.80	0	0.00	20.05	1	3,539	0.03%
2023/02/03	0	0.00	1	20.60	20.40	-1	3,691	-0.03%
2023/02/01	0	0.00	12	20.40	20.40	-12	3,684	-0.33%
2023/01/30	0	0.00	1	19.40	19.40	-1	3,625	-0.03%
2023/01/16	2	19.10	0	0.00	19.00	2	3,646	0.05%
2023/01/13	2	19.40	0	0.00	19.35	2	3,647	0.05%
2023/01/12	0	0.00	1	19.40	19.45	-1	3,658	-0.03%
2023/01/11	2	19.35	0	0.00	19.35	2	3,659	0.05%
2023/01/09	4	19.15	0	0.00	19.15	4	3,677	0.11%
2023/01/06	1	18.90	1	19.05	19.05	0	3,705	0.00%
2023/01/04	3	19.42	0	0.00	19.20	3	3,734	0.08%
2023/01/03	4	19.66	1	19.65	19.65	3	3,725	0.08%
2022/12/30	2	20.23	0	0.00	20.00	2	3,718	0.05%
2022/12/29	0	0.00	3	20.20	20.15	-3	3,720	-0.08%
2022/12/28	1	20.35	0	0.00	20.50	1	3,731	0.03%
2022/12/27	0	0.00	1	21.00	20.65	-1	3,757	-0.03%
2022/12/26	0	0.00	1	20.30	20.30	-1	3,714	-0.03%
2022/12/23	2	20.75	0	0.00	20.65	2	3,703	0.05%
2022/12/22	4	21.43	3	21.42	21.40	1	3,650	0.03%
2022/12/21	1	20.40	0	0.00	20.45	1	3,385	0.03%
2022/12/20	0	0.00	1	20.10	20.10	-1	3,388	-0.03%
2022/12/16	1	20.55	2	20.30	20.65	-1	3,428	-0.03%
2022/12/15	2	20.28	1.2	20.39	20.45	0.8	3,384	0.02%
2022/12/14	0	0.00	1	19.95	19.95	-1	3,491	-0.03%
2022/12/13	0.2	19.75	2	20.10	20.10	-1.8	3,492	-0.05%
2022/12/09	1	19.55	0	0.00	19.60	1	3,547	0.03%
2022/12/06	2	19.70	6	19.22	19.15	-4	3,731	-0.11%
2022/12/05	3	19.67	3	19.87	19.90	0	3,731	0.00%
2022/12/02	2	20.10	1	20.10	19.75	1	3,727	0.03%
2022/12/01	3	20.58	0	0.00	20.20	3	3,716	0.08%
2022/11/29	1	19.35	3	20.03	20.10	-2	3,683	-0.05%
2022/11/28	1	19.95	0	0.00	19.45	1	3,679	0.03%
2022/11/25	2	19.90	1	19.95	19.95	1	3,683	0.03%
2022/11/23	1	19.25	0	0.00	19.25	1	3,630	0.03%
2022/11/14	0	0.00	1	19.15	19.15	-1	4,233	-0.02%
2022/11/09	0	0.00	1	18.35	18.35	-1	4,511	-0.02%
2022/11/08	1	18.70	0	0.00	18.70	1	4,494	0.02%
2022/11/07	0	0.00	1	18.45	18.45	-1	4,462	-0.02%
2022/11/04	1	17.65	0	0.00	17.70	1	4,449	0.02%
2022/11/01	0	0.00	4	17.50	17.50	-4	4,426	-0.09%
2022/10/27	0	0.00	1	18.10	18.40	-1	4,523	-0.02%
2022/10/18	1	18.35	0	0.00	18.40	1	4,838	0.02%
2022/10/13	1	18.65	3	17.95	17.45	-2	5,626	-0.04%
2022/10/12	2	18.68	0	0.00	18.65	2	5,660	0.04%
2022/10/04	0	0.00	1	19.30	19.25	-1	5,670	-0.02%
2022/10/03	1	18.30	0	0.00	18.35	1	5,630	0.02%
2022/09/27	1	20.05	1	20.05	20.05	0	5,577	0.00%
2022/09/26	2	20.70	0	0.00	19.85	2	5,552	0.04%
2022/09/21	0	0.00	3	21.97	21.40	-3	5,394	-0.06%
2022/09/19	2	20.90	2	20.70	20.65	0	5,321	0.00%
2022/09/16	0	0.00	1	22.00	21.85	-1	5,335	-0.02%
2022/09/15	1	21.65	1	21.75	21.75	0	5,368	0.00%
2022/09/12	1	20.50	0	0.00	20.50	1	5,378	0.02%
2022/09/07	2	19.75	1	19.85	19.85	1	5,483	0.02%
2022/09/06	1	20.25	1	20.10	20.10	0	5,500	0.00%
2022/09/02	1	20.60	0	0.00	20.20	1	5,542	0.02%
2022/09/01	0	0.00	1	21.10	20.75	-1	5,521	-0.02%
2022/08/31	1	21.50	0	0.00	21.45	1	5,517	0.02%
2022/08/30	0	0.00	1	21.55	21.55	-1	5,504	-0.02%
2022/08/29	4	21.56	3	21.53	21.55	1	5,509	0.02%
2022/08/26	3	23.03	1	22.75	22.90	2	5,457	0.04%
2022/08/25	2	23.40	0	0.00	23.00	2	5,442	0.04%
2022/08/24	2	23.65	0	0.00	23.15	2	5,448	0.04%
2022/08/23	0	0.00	4	24.43	23.70	-4	5,430	-0.07%
2022/08/22	2	23.25	0	0.00	23.95	2	5,325	0.04%
2022/08/19	24	25.00	24	24.53	24.20	0	5,266	0.00%
2022/08/18	1	24.55	3	24.43	24.75	-2	4,912	-0.04%
2022/08/17	2	22.95	1	22.90	22.50	1	4,621	0.02%
2022/08/09	1	23.00	0	0.00	23.05	1	5,114	0.02%
2022/08/01	0	0.00	1	23.80	24.00	-1	5,911	-0.02%
2022/07/27	4	23.76	1	23.70	23.70	3	6,772	0.04%
2022/07/26	1	24.00	1	23.60	23.60	0	6,987	0.00%
2022/07/25	0	0.00	1	24.60	24.50	-1	7,305	-0.01%
2022/07/22	2	25.68	4	25.64	25.50	-2	7,465	-0.03%
2022/07/21	0	0.00	2	24.85	24.85	-2	7,566	-0.03%
2022/07/20	1	23.10	2	22.55	22.60	-1	7,556	-0.01%
2022/07/19	2	21.65	2	21.45	21.50	0	7,949	0.00%
2022/07/13	0	0.00	2	20.55	20.55	-2	11,638	-0.02%
2022/07/12	2	19.75	0	0.00	19.75	2	11,648	0.02%
2022/07/11	0	0.00	4	21.15	21.20	-4	11,721	-0.03%
2022/07/08	1	21.05	1	21.00	21.00	0	11,738	0.00%
2022/07/07	0	0.00	1	20.40	20.40	-1	11,743	-0.01%
2022/07/06	1	20.30	0	0.00	20.15	1	11,747	0.01%
2022/07/05	1	20.10	0	0.00	20.45	1	11,756	0.01%
2022/07/01	0	0.00	1	19.20	19.20	-1	11,731	-0.01%
2022/06/30	4	20.69	0.3	20.45	20.40	3.7	11,679	0.03%
2022/06/29	1.3	21.32	0.2	21.25	21.20	1.1	11,651	0.01%
2022/06/27	3.2	21.92	2	21.90	21.90	1.2	11,618	0.01%
2022/06/24	1	20.90	1	21.20	20.80	0	11,560	0.00%
2022/06/23	0	0.00	3	20.80	20.25	-3	11,530	-0.03%
2022/06/20	1	21.00	0	0.00	20.85	1	11,394	0.01%
2022/06/16	1	24.00	1	24.25	22.95	0	11,333	0.00%
2022/06/15	1	24.55	0	0.00	24.00	1	11,302	0.01%
2022/06/14	2	24.30	0.3	24.50	24.40	1.7	11,358	0.01%
2022/06/09	4	26.08	0	0.00	26.00	4	11,788	0.03%
2022/06/02	1	27.35	0	0.00	27.00	1	13,199	0.01%
2022/06/01	0.3	27.30	1	27.30	27.25	-0.7	13,321	-0.01%
2022/05/31	2	27.15	1	27.05	26.95	1	13,419	0.01%
2022/05/27	0	0.00	1	26.85	26.85	-1	13,520	-0.01%
2022/05/26	0	0.00	0.4	26.95	27.00	-0.4	13,610	0.00%
2022/05/25	1	27.05	1	26.85	26.95	0	13,824	0.00%
2022/05/24	1	27.10	0	0.00	27.10	1	13,941	0.01%
2022/05/23	1	26.75	3	27.18	26.85	-2	14,091	-0.01%
2022/05/20	2.4	26.47	1	26.10	26.05	1.4	13,981	0.01%
2022/05/18	1	26.60	0	0.00	26.50	1	14,198	0.01%
2022/05/17	0	0.00	1	26.10	26.10	-1	14,197	-0.01%
2022/05/16	0	0.00	1	26.70	26.70	-1	14,172	-0.01%
2022/05/13	4	26.85	1	26.55	26.65	3	14,126	0.02%
2022/05/12	3	27.68	2	27.05	26.50	1	14,044	0.01%
2022/05/11	2	28.20	25	28.00	27.90	-23	13,901	-0.17%
2022/05/10	2	29.80	1	29.85	29.25	1	13,714	0.01%
2022/05/09	1	30.25	3	29.88	29.20	-2	13,542	-0.01%
2022/05/06	1	30.10	1.3	30.04	30.15	-0.3	13,483	0.00%
2022/05/05	3	30.63	2	30.40	30.40	1	13,386	0.01%
2022/05/04	4	31.01	8.1	30.78	30.20	-4.1	13,143	-0.03%
2022/05/03	3.3	29.71	1	29.15	29.50	2.3	12,726	0.02%
2022/04/29	5	29.28	14	29.62	30.05	-9	12,531	-0.07%
2022/04/28	10	28.40	27	28.10	28.25	-17	12,190	-0.14%
2022/04/27	32	29.20	15	28.84	28.75	17	11,951	0.14%
2022/04/26	7	29.67	23	28.96	28.40	-16	11,537	-0.14%
2022/04/25	63	30.75	7.1	30.90	30.50	55.9	11,187	0.50%
2022/04/22	11.1	32.35	10.3	32.82	33.00	0.8	10,690	0.01%
2022/04/21	19.2	30.72	18.2	31.20	31.95	1.1	9,153	0.01%
2022/04/20	10	30.04	17	30.11	29.20	-7	8,103	-0.09%
2022/04/19	4	27.98	4	28.13	28.15	0	7,118	0.00%
2022/04/18	2	27.58	2	27.65	27.30	0	7,038	0.00%
2022/04/15	3	27.93	3	28.17	27.75	0	7,025	0.00%
2022/04/14	1	27.40	2	27.33	27.30	-1	6,965	-0.01%
2022/04/13	2	26.70	3	26.88	27.05	-1	6,963	-0.01%
2022/04/12	1	26.05	0	0.00	25.90	1	6,961	0.01%
2022/04/08	2	26.90	1	26.90	26.90	1	6,999	0.01%
2022/04/07	2	27.20	0	0.00	26.50	2	7,039	0.03%
2022/03/28	1	27.65	1	28.00	27.95	0	7,446	0.00%
2022/03/25	2.2	27.85	0	0.00	27.85	2.2	7,742	0.03%
2022/03/24	1	28.55	0	0.00	28.55	1	7,738	0.01%
2022/03/23	0	0.00	3	28.80	28.75	-3	7,841	-0.04%
2022/03/21	0	0.00	2	28.98	28.95	-2	8,006	-0.02%
2022/03/18	0	0.00	1	28.00	28.85	-1	8,035	-0.01%
2022/03/17	1	27.80	0	0.00	28.25	1	8,065	0.01%
2022/03/16	1	27.70	2	27.45	27.50	-1	8,091	-0.01%
2022/03/15	5	28.24	2.5	27.76	27.40	2.5	8,137	0.03%
2022/03/14	3.3	29.40	5	29.56	28.80	-1.7	8,432	-0.02%
2022/03/11	4.2	29.99	1	30.00	29.60	3.2	8,444	0.04%
2022/03/10	10	29.74	23	29.90	30.00	-13	8,269	-0.16%
2022/03/09	1	28.20	0	0.00	28.15	1	7,648	0.01%
2022/03/08	0	0.00	2	27.43	26.90	-2	7,804	-0.03%
2022/03/07	17	27.84	2	28.05	28.00	15	7,813	0.19%
2022/03/04	1	28.90	2	28.68	28.40	-1	7,872	-0.01%
2022/03/03	2.5	28.02	1	28.60	28.60	1.5	7,866	0.02%
2022/03/01	0	0.00	1	28.10	28.15	-1	8,153	-0.01%
2022/02/25	3.5	28.32	5	28.81	28.20	-1.5	8,264	-0.02%
2022/02/24	1	28.30	4	28.18	27.30	-3	8,173	-0.04%
2022/02/23	2	29.13	3	28.45	28.15	-1	8,174	-0.01%
2022/02/22	4.3	27.66	2	27.50	27.50	2.3	8,051	0.03%
2022/02/21	10	28.80	8	28.46	28.20	2	8,013	0.02%
2022/02/18	7	27.85	5	27.90	28.00	2	7,872	0.03%
2022/02/15	1	27.15	1	26.75	26.70	0	8,035	0.00%
2022/02/14	1	26.95	1	26.55	26.50	0	8,213	0.00%
2022/02/11	0	0.00	1	27.10	27.00	-1	8,362	-0.01%
2022/02/10	1	27.25	0	0.00	26.90	1	8,711	0.01%
2022/02/09	1	26.70	2	26.58	26.70	-1	8,825	-0.01%
2022/02/08	0	0.00	4	26.29	26.40	-4	8,857	-0.05%
2022/02/07	2	25.45	5	25.77	25.70	-3	8,953	-0.03%
2022/01/26	0	24.60	0	0.00	24.55	0	9,350	0.00%
2022/01/24	0	0.00	2	24.65	25.15	-2	9,524	-0.02%
2022/01/21	3	25.48	1	25.30	25.25	2	9,680	0.02%
2022/01/20	2	26.15	2	26.10	26.45	0	9,740	0.00%
2022/01/18	3	27.03	0	0.00	26.95	3	10,071	0.03%
2022/01/14	1	27.05	0	0.00	27.05	1	10,580	0.01%
2022/01/13	0	0.00	3	27.30	27.10	-3	10,729	-0.03%
2022/01/10	1	28.15	2	27.80	27.80	-1	11,386	-0.01%
2022/01/07	4	28.03	2	27.95	27.95	2	11,551	0.02%
2022/01/05	0.6	28.95	1	29.40	28.90	-0.4	12,229	0.00%
2022/01/04	2	29.23	0	0.00	29.35	2	12,557	0.02%
2022/01/03	3	28.63	0	0.00	29.00	3	13,097	0.02%
2021/12/30	2	29.23	0	0.00	29.20	2	13,938	0.01%
2021/12/29	1	29.50	1	29.65	29.50	0	14,225	0.00%
2021/12/28	11	29.60	1	29.25	29.25	10	14,596	0.07%
2021/12/27	3	29.60	0	0.00	29.25	3	15,436	0.02%
2021/12/24	2.9	29.67	0	0.00	29.55	2.9	16,233	0.02%
2021/12/23	1	30.30	0	0.00	30.00	1	17,091	0.01%
2021/12/22	2	31.03	1	30.65	30.60	1	17,714	0.01%
2021/12/21	3	31.25	4	31.35	31.35	-1	17,683	-0.01%
2021/12/20	3	29.70	1	30.15	29.75	2	17,477	0.01%
2021/12/17	1	30.10	2	30.33	29.95	-1	17,573	-0.01%
2021/12/16	11	29.77	0	0.00	29.60	11	17,526	0.06%
2021/12/15	1	29.90	1	29.75	29.75	0	17,501	0.00%
2021/12/14	1	29.20	0	0.00	29.00	1	17,464	0.01%
2021/12/13	1	30.20	1	30.80	30.55	0	17,450	0.00%
2021/12/10	0	0.00	2	30.40	30.60	-2	17,505	-0.01%
2021/12/09	4	31.51	3	31.30	31.10	1	17,714	0.01%
2021/12/08	7	31.82	13	31.93	31.20	-6	17,835	-0.03%
2021/12/07	2	30.63	2	30.70	30.95	0	17,465	0.00%
2021/12/06	3	29.73	14	29.99	30.05	-11	17,332	-0.06%
2021/12/03	6	28.92	6	28.98	28.80	0	17,262	0.00%
2021/12/02	2	29.45	4	29.63	29.40	-2	17,458	-0.01%
2021/12/01	3	28.33	3	28.42	28.65	0	17,372	0.00%
2021/11/30	2	28.23	3	28.45	29.00	-1	17,498	-0.01%
2021/11/29	5	27.34	3.4	27.49	27.15	1.6	17,572	0.01%
2021/11/26	2	27.85	2	28.55	27.40	0	17,809	0.00%
2021/11/25	13.2	29.03	3	29.05	28.85	10.2	17,935	0.06%
2021/11/24	1.2	29.48	1	29.40	30.05	0.2	18,295	0.00%
2021/11/23	2	28.55	14	28.70	28.70	-12	18,414	-0.07%
2021/11/22	0	0.00	6	28.08	28.00	-6	19,057	-0.03%
2021/11/19	1	28.75	8	28.06	27.70	-7	20,488	-0.03%
2021/11/18	2	28.68	1	28.75	28.55	1	22,165	0.00%
2021/11/17	4	28.39	1	28.60	28.35	3	22,237	0.01%
2021/11/16	2	29.43	9	29.14	29.50	-7	22,449	-0.03%
2021/11/12	1	29.20	5	29.42	29.20	-4	23,397	-0.02%
2021/11/11	4	29.09	2	29.80	29.30	2	23,441	0.01%
2021/11/10	0	0.00	4	29.89	29.60	-4	23,428	-0.02%
2021/11/09	17	30.23	2	29.88	30.00	15	23,447	0.06%
2021/11/08	3	29.20	11	29.29	29.70	-8	23,286	-0.03%
2021/11/05	1	28.15	1	28.40	28.40	0	23,459	0.00%
2021/11/04	3	29.20	18	28.86	28.35	-15	23,601	-0.06%
2021/11/03	27	28.95	17	29.12	28.60	10	23,613	0.04%
2021/11/02	6	28.53	6	28.48	28.15	0	23,632	0.00%
2021/11/01	2	27.65	6	28.07	27.80	-4	23,536	-0.02%
2021/10/29	18	27.92	1	27.70	27.70	17	23,490	0.07%
2021/10/28	6	27.64	17	27.67	27.40	-11	23,422	-0.05%
2021/10/27	3	27.82	2	27.50	27.50	1	23,567	0.00%
2021/10/26	3	27.95	3	28.07	28.85	0	24,010	0.00%
2021/10/25	5	28.04	5	28.04	28.05	0	24,425	0.00%
2021/10/22	1	27.35	2	27.40	27.40	-1	24,559	0.00%
2021/10/21	2	28.98	2	29.23	29.00	0	24,781	0.00%
2021/10/20	2	29.38	1	29.50	28.85	1	24,809	0.00%
2021/10/19	6	29.30	6	29.16	29.15	0	25,173	0.00%
2021/10/18	10	29.15	9	29.80	29.20	1	25,495	0.00%
2021/10/15	2	30.98	3	30.85	30.70	-1	25,478	0.00%
2021/10/14	4	31.18	3	31.10	30.90	1	25,577	0.00%
2021/10/13	5	33.58	4	33.25	31.90	1	25,525	0.00%
2021/10/12	5	34.47	1	33.60	33.65	4	26,659	0.02%
2021/10/08	9	36.48	8	36.54	36.25	1	27,292	0.00%
2021/10/07	5	36.39	16	36.85	36.40	-11	27,775	-0.04%
2021/10/06	36	35.29	35	34.19	34.00	1	27,723	0.00%
2021/10/05	8	35.50	5	35.59	35.95	3	28,502	0.01%
2021/10/04	26	35.41	30	35.75	36.50	-4	28,379	-0.01%
2021/10/01	35	37.81	23	36.27	35.90	12	27,858	0.04%
2021/09/30	15	37.55	21	38.69	39.85	-6	27,282	-0.02%
2021/09/29	8	37.24	5	36.60	36.25	3	26,780	0.01%
2021/09/27	3	37.38	3	36.77	36.50	0	26,967	0.00%
2021/09/24	3	36.97	11	36.88	37.05	-8	27,389	-0.03%
2021/09/23	3	36.22	11	35.97	36.00	-8	27,895	-0.03%
2021/09/22	0	0.00	2	35.90	35.45	-2	28,899	-0.01%
2021/09/17	14	36.34	2	36.40	36.40	12	29,389	0.04%
2021/09/16	3	36.50	2	36.18	36.10	1	29,676	0.00%
2021/09/15	10	37.00	11	37.27	37.05	-1	31,292	0.00%
2021/09/14	12	38.06	11	37.31	37.00	1	33,519	0.00%
2021/09/13	4	37.71	8	37.37	37.20	-4	34,893	-0.01%
2021/09/10	2	35.60	1	35.85	35.85	1	35,042	0.00%
2021/09/09	2	36.00	11	35.49	35.30	-9	35,802	-0.03%
2021/09/08	5	36.11	1.5	36.20	36.20	3.5	36,746	0.01%
2021/09/07	10	37.61	4	36.96	36.35	6	37,562	0.02%
2021/09/06	4	36.71	2	36.95	35.80	2	38,023	0.01%
2021/09/03	8.5	37.73	11	38.17	37.70	-2.5	38,313	-0.01%
2021/09/02	7	38.41	3	38.65	38.90	4	38,214	0.01%
2021/09/01	5	39.42	14	38.78	38.50	-9	38,146	-0.02%
2021/08/31	5	41.30	4	40.84	40.40	1	38,165	0.00%
2021/08/30	5	42.31	15	42.53	41.60	-10	38,191	-0.03%
2021/08/27	1	41.90	1	41.45	41.00	0	37,861	0.00%
2021/08/26	24	43.24	2	43.70	42.75	22	37,985	0.06%
2021/08/25	31	42.04	16.1	42.44	43.10	14.9	38,102	0.04%
2021/08/24	13	41.63	26	42.16	43.25	-13	36,942	-0.04%
2021/08/23	2	38.13	14	39.10	39.35	-12	35,626	-0.03%
2021/08/20	1	35.55	3	35.23	35.80	-2	35,917	-0.01%
2021/08/19	33	36.81	56	36.25	34.50	-23	36,090	-0.06%
2021/08/18	12	35.29	10	35.58	35.70	2	35,873	0.01%
2021/08/17	6	33.55	2	33.88	33.10	4	36,218	0.01%
2021/08/16	3	34.65	1	33.95	33.95	2	37,250	0.01%
2021/08/13	4	35.40	2	36.35	34.90	2	37,687	0.01%
2021/08/12	7	35.67	1	35.95	35.95	6	37,874	0.02%
2021/08/11	12	35.46	3	35.43	35.40	9	38,208	0.02%
2021/08/10	28	38.07	5	37.24	37.10	23	38,133	0.06%
2021/08/09	4	39.00	3	38.42	38.20	1	38,463	0.00%
2021/08/06	11	39.37	11	39.29	38.25	0	38,865	0.00%
2021/08/05	4	37.98	1	38.30	37.55	3	38,783	0.01%
2021/08/04	0	0.00	4	38.56	38.50	-4	39,050	-0.01%
2021/08/03	3	38.45	0	0.00	38.25	3	40,143	0.01%
2021/08/02	15	39.16	6	38.78	38.90	9	40,483	0.02%
2021/07/30	13	40.06	5	40.22	38.40	8	40,492	0.02%
2021/07/29	37	39.07	79	39.36	41.90	-42	40,012	-0.10%
2021/07/28	11	38.14	16	38.38	38.20	-5	39,583	-0.01%
2021/07/27	44	39.39	1	39.70	37.65	43	39,417	0.11%
2021/07/26	0	0.00	5	39.21	38.60	-5	39,346	-0.01%
2021/07/23	4	40.71	1	41.75	40.30	3	39,342	0.01%
2021/07/22	7	38.84	11	39.61	39.90	-4	39,101	-0.01%
2021/07/21	5.2	40.10	3	38.70	38.75	2.2	38,911	0.01%
2021/07/20	1	42.30	2	42.03	41.35	-1	38,951	0.00%
2021/07/19	6	45.60	8	44.84	43.75	-2	40,114	0.00%
2021/07/16	38	47.76	132	47.37	44.85	-94	41,146	-0.23%	大賣/
2021/07/15	69	44.26	26	44.22	46.40	43	41,185	0.10%
2021/07/14	68	43.59	46	43.19	42.20	22	42,389	0.05%
2021/07/13	35	43.30	40	44.86	43.00	-5	42,183	-0.01%
2021/07/12	29	50.64	16	48.43	46.40	13	42,060	0.03%
2021/07/09	0	0.00	2	48.83	49.00	-2	41,030	0.00%
2021/07/08	1	45.65	12	50.13	50.90	-11	41,077	-0.03%
2021/07/07	31	49.47	48	48.70	46.35	-17	40,963	-0.04%
2021/07/06	15	48.94	86	47.59	47.70	-71	40,853	-0.17%
2021/07/05	5	49.36	19	48.99	49.00	-14	40,576	-0.03%
2021/07/02	3	55.17	12	55.08	54.00	-9	40,090	-0.02%
2021/07/01	37	56.25	10	56.11	56.50	27	39,808	0.07%
2021/06/30	20	52.45	9	52.02	53.90	11	39,398	0.03%
2021/06/29	11	51.80	31.9	51.69	51.90	-20.9	38,902	-0.05%
2021/06/28	13	49.73	4	49.75	49.90	9	38,022	0.02%
2021/06/25	1	45.40	4	45.40	45.40	-3	37,521	-0.01%
2021/06/24	11	41.13	10	40.81	41.30	1	37,242	0.00%
2021/06/23	19	37.64	6	37.58	37.55	13	35,612	0.04%
2021/06/22	14	39.68	17	39.76	39.90	-3	33,373	-0.01%
2021/06/21	2	35.90	5	36.30	36.30	-3	31,830	-0.01%
2021/06/18	7	31.64	8	31.66	33.00	-1	31,713	0.00%
2021/06/17	34	29.37	40	29.46	30.00	-6	31,502	-0.02%
2021/06/16	18	30.10	16	28.35	28.50	2	30,980	0.01%
2021/06/15	1	28.30	4	28.75	29.45	-3	30,498	-0.01%
2021/06/11	4	27.71	7	27.70	27.25	-3	29,919	-0.01%
2021/06/09	0	0.00	1	26.20	26.20	-1	31,097	0.00%
2021/06/08	14	27.27	12	27.20	26.80	2	30,947	0.01%
2021/06/07	6	25.92	33	26.26	26.20	-27	30,768	-0.09%
2021/06/04	2	27.95	25	28.44	27.20	-23	30,468	-0.08%
2021/06/03	4	28.83	5	28.66	28.75	-1	30,316	0.00%
2021/06/02	41	28.07	93	28.56	28.75	-52	30,021	-0.17%
2021/06/01	19	27.34	86	27.28	27.60	-67	29,193	-0.23%
2021/05/31	53	27.05	6	26.72	26.20	47	28,839	0.16%
2021/05/28	0	0.00	3	26.53	26.50	-3	28,437	-0.01%
2021/05/27	12	26.03	3	26.57	25.70	9	28,111	0.03%
2021/05/26	0	0.00	20	26.50	26.05	-20	27,653	-0.07%
2021/05/25	94	27.24	23	25.66	26.20	71	27,292	0.26%
2021/05/24	17	26.34	14	27.31	26.75	3	26,502	0.01%
2021/05/21	20	24.68	26	25.02	25.10	-6	25,387	-0.02%
2021/05/20	28	23.92	3	24.22	23.45	25	24,952	0.10%
2021/05/19	1	24.30	21	24.00	24.65	-20	25,004	-0.08%
2021/05/18	20	23.55	1	23.10	23.55	19	24,640	0.08%
2021/05/17	3	21.08	9	21.99	21.45	-6	24,438	-0.02%
2021/05/14	37	25.05	16	23.44	23.30	21	23,925	0.09%
2021/05/13	29	25.90	70	25.88	25.85	-41	23,349	-0.18%
2021/05/12	10	29.09	3	28.80	28.70	7	22,988	0.03%
2021/05/11	34	34.62	19	34.03	31.85	15	22,719	0.07%
2021/05/10	30	33.78	5	33.66	35.00	25	21,623	0.12%
2021/05/07	2	29.65	2	33.10	33.10	0	21,216	0.00%
2021/05/06	0	0.00	2	31.40	30.10	-2	20,974	-0.01%
2021/05/05	2	30.20	0	0.00	30.05	2	20,872	0.01%
2021/05/04	6	32.66	1	29.95	29.95	5	20,732	0.02%
2021/05/03	32	34.26	23	34.99	33.25	9	20,590	0.04%
2021/04/29	20	32.11	6	32.12	32.50	14	20,313	0.07%
2021/04/28	47	32.72	3	32.48	31.85	44	20,265	0.22%
2021/04/27	6	33.43	14	33.51	33.20	-8	20,165	-0.04%
2021/04/26	10	32.31	3.6	33.28	33.50	6.4	19,984	0.03%
2021/04/23	107	32.26	107	31.57	31.20	0	19,692	0.00%	大買/大賣/
2021/04/22	12	33.61	54.1	31.58	33.00	-42.1	18,534	-0.23%
2021/04/21	100	29.82	20.9	31.08	31.25	79.1	17,455	0.45%
2021/04/20	39	28.13	36	27.98	28.45	3	16,089	0.02%
2021/04/19	2	25.33	20	25.80	25.90	-18	14,151	-0.13%
2021/04/16	26	23.46	7	23.31	23.55	19	13,651	0.14%
2021/04/14	1	21.30	1	21.80	21.75	0	13,512	0.00%
2021/04/13	0	0.00	15	22.07	21.65	-15	13,634	-0.11%
2021/04/12	0	0.00	1	21.85	21.50	-1	13,664	-0.01%
2021/04/09	2	21.20	5	21.10	21.20	-3	14,108	-0.02%
2021/04/08	6	21.85	0	0.00	21.85	6	14,351	0.04%
2021/04/07	15	21.87	5	21.90	21.85	10	14,772	0.07%
2021/04/06	15	21.90	10	21.90	21.90	5	16,249	0.03%
2021/03/31	0	0.00	3	21.63	21.90	-3	17,566	-0.02%
2021/03/25	2	20.80	0	0.00	20.65	2	20,652	0.01%
2021/03/24	1	21.30	0	0.00	21.25	1	21,196	0.00%
2021/03/23	1	22.10	4	22.15	21.80	-3	21,080	-0.01%
2021/03/22	24	23.34	30.5	23.12	23.00	-6.5	20,831	-0.03%
2021/03/19	5	22.65	13	23.18	22.50	-8	20,375	-0.04%
2021/03/18	12	22.47	7	22.98	22.55	5	20,022	0.02%
2021/03/17	10	22.10	0	0.00	21.85	10	19,727	0.05%
2021/03/16	9	22.87	27	22.80	22.60	-18	19,870	-0.09%
2021/03/15	20	20.98	19	21.59	22.00	1	19,908	0.01%
2021/03/11	2	19.85	2	20.55	19.95	0	19,577	0.00%
2021/03/10	0	0.00	10	19.95	19.95	-10	19,392	-0.05%
2021/03/09	10	19.70	0	0.00	19.95	10	19,393	0.05%
2021/03/08	0	0.00	10	20.20	19.55	-10	19,297	-0.05%
2021/03/05	1	19.65	0	0.00	19.65	1	19,139	0.01%
2021/03/04	0	0.00	1	20.15	20.00	-1	19,102	-0.01%
2021/02/26	3	19.85	0	0.00	20.00	3	19,310	0.02%
2021/02/23	0	0.00	5.8	20.08	20.05	-5.8	19,172	-0.03%
2021/02/19	2	20.50	0	0.00	20.00	2	18,983	0.01%
2021/02/18	0	0.00	3	18.90	19.80	-3	18,564	-0.02%
2021/02/05	0	0.00	2	17.45	17.35	-2	18,366	-0.01%
2021/02/04	0	0.00	4	17.70	17.65	-4	18,504	-0.02%
2021/02/03	0	0.00	15	17.70	17.65	-15	18,522	-0.08%
2021/02/02	15	18.27	0	0.00	17.90	15	18,517	0.08%
2021/01/29	2	18.10	0	0.00	17.60	2	18,405	0.01%
2021/01/28	0	0.00	7	18.71	18.55	-7	18,313	-0.04%
2021/01/26	0	0.00	1	18.90	18.75	-1	18,212	-0.01%
2021/01/25	0	0.00	3	19.20	19.00	-3	18,154	-0.02%
2021/01/22	0	0.00	1	18.40	18.95	-1	18,049	-0.01%
2021/01/21	0	0.00	7	18.91	18.25	-7	17,920	-0.04%
2021/01/20	2	18.05	0	0.00	18.05	2	17,762	0.01%
2021/01/19	11	19.87	20	19.10	19.30	-9	17,600	-0.05%
2021/01/18	1	19.15	1	19.75	19.55	0	17,527	0.00%
2021/01/15	5	19.73	2	19.41	19.80	3	17,371	0.02%
2021/01/14	15	21.22	17	20.98	20.95	-2	17,105	-0.01%
2021/01/13	2	21.15	0	0.00	20.60	2	16,799	0.01%
2021/01/12	8	21.07	23	21.30	20.60	-15	16,661	-0.09%
2021/01/11	20	21.79	24	21.51	21.75	-4	16,399	-0.02%
2021/01/08	0	0.00	2	21.20	20.60	-2	16,071	-0.01%
2021/01/07	22	20.66	2.9	20.36	20.65	19.1	15,843	0.12%
2021/01/06	7	22.03	12	21.75	21.10	-5	15,420	-0.03%
2021/01/05	2	23.20	0	0.00	22.85	2	14,979	0.01%
2021/01/04	21	23.29	40	23.62	23.35	-19	14,715	-0.13%
2020/12/31	22	22.57	6	22.84	22.70	16	14,154	0.11%
2020/12/30	15	22.38	23	22.79	22.50	-8	13,819	-0.06%
2020/12/29	62	24.01	37	24.54	23.40	25	13,373	0.19%
2020/12/28	63	22.26	42	22.91	22.95	21	11,946	0.18%
2020/12/25	1	20.70	14	20.87	20.90	-13	11,038	-0.12%
2020/12/24	3	19.80	13	20.02	19.80	-10	10,507	-0.10%
2020/12/23	9	19.29	2	19.48	20.00	7	10,363	0.07%
2020/12/22	18	21.50	24	21.36	19.80	-6	9,933	-0.06%
2020/12/21	34	20.10	48	20.03	20.45	-14	8,294	-0.17%
2020/12/18	23	18.09	72	18.51	18.60	-49	7,201	-0.68%
2020/12/15	20	17.30	0	0.00	17.35	20	6,431	0.31%
2020/12/14	2	17.40	1	17.40	17.55	1	6,229	0.02%
2020/12/11	1	16.70	0	0.00	16.75	1	6,034	0.02%
2020/12/10	30	17.70	125	17.42	17.35	-95	5,814	-1.63%	大賣/
2020/12/09	61	18.46	175	18.16	18.60	-114	5,442	-2.09%	大賣/鉅額交易
2020/12/08	50	17.85	2	17.63	17.85	48	4,384	1.09%
2020/12/07	1	16.20	29.6	16.10	16.25	-28.6	4,114	-0.69%
2020/12/01	1	15.70	2	15.80	15.75	-1	4,134	-0.02%
2020/11/30	2	15.90	2.4	15.86	15.85	-0.4	4,126	-0.01%
2020/11/27	3	15.73	2.1	15.90	15.75	0.9	4,077	0.02%
2020/11/26	2	16.00	46	15.81	16.00	-44	4,002	-1.10%
2020/11/25	2	15.55	54	15.50	15.25	-52	3,984	-1.30%
2020/11/19	0	0.00	1	15.15	15.15	-1	4,097	-0.02%
2020/11/11	0	0.00	2	14.78	14.80	-2	3,838	-0.05%
2020/11/10	0	0.00	6	14.65	14.65	-6	3,869	-0.16%
2020/11/09	3	14.38	6	14.60	14.40	-3	3,846	-0.08%
2020/11/06	3	14.18	2	14.25	14.25	1	3,795	0.03%
2020/11/05	0	0.00	2	14.30	14.20	-2	3,838	-0.05%
2020/11/04	6	14.18	2	14.30	14.30	4	3,901	0.10%
2020/11/03	6	14.18	0	0.00	14.20	6	3,909	0.15%
2020/11/02	2	14.20	2	14.20	14.15	0	3,916	0.00%
2020/10/30	2	14.25	2	14.25	14.25	0	3,916	0.00%
2020/10/28	6	14.62	6	14.50	14.50	0	3,892	0.00%
2020/10/27	5	14.72	2	14.70	14.70	3	3,873	0.08%
2020/10/26	1	15.10	3	15.00	14.90	-2	3,868	-0.05%
2020/10/23	0	0.00	1	14.75	14.70	-1	3,832	-0.03%
2020/10/22	2	14.25	9	14.70	14.70	-7	3,813	-0.18%
2020/10/21	3	14.32	0	0.00	14.45	3	3,781	0.08%
2020/10/19	4	14.25	4	14.40	14.35	0	3,753	0.00%
2020/10/15	2	14.50	5	14.44	14.50	-3	3,723	-0.08%
2020/10/14	9	14.65	0	0.00	14.60	9	3,707	0.24%
2020/10/13	1	14.60	2	14.83	14.85	-1	3,684	-0.03%
2020/10/12	11	14.78	8	14.62	14.60	3	3,660	0.08%
2020/10/08	38	15.25	8	15.15	15.15	30	3,595	0.83%
2020/10/07	6	15.50	5	15.40	15.40	1	3,535	0.03%
2020/10/06	101	15.55	11	15.79	15.65	90	3,463	2.60%	大買/
2020/10/05	15	15.73	39	15.68	15.95	-24	3,387	-0.71%
2020/09/30	2	15.08	0	0.00	15.20	2	3,244	0.06%
2020/09/29	157	15.58	17	15.51	15.25	140	3,255	4.30%	大買/鉅額交易
2020/09/28	14	15.24	21	15.12	15.15	-7	3,157	-0.22%
2020/09/25	2	14.18	3	14.43	14.15	-1	3,044	-0.03%
2020/09/24	5	14.13	3	14.02	14.00	2	3,030	0.07%
2020/09/23	6	14.47	4	14.56	14.40	2	3,009	0.07%
2020/09/22	1	14.50	6	14.60	14.60	-5	2,976	-0.17%
2020/09/21	3	14.65	0	0.00	14.55	3	2,958	0.10%
2020/09/18	3	14.73	0	0.00	14.75	3	2,957	0.10%
2020/09/17	6	14.91	0	0.00	14.80	6	2,945	0.20%
2020/09/14	3	14.53	5	14.85	14.95	-2	3,089	-0.06%
2020/09/11	5	14.85	2	14.55	14.55	3	3,156	0.10%
2020/09/10	42	15.02	2	14.95	14.95	40	3,094	1.29%
2020/09/09	1	15.15	1	15.30	15.40	0	3,004	0.00%
2020/09/08	6	15.30	3	15.27	15.30	3	2,964	0.10%
2020/09/07	1	15.60	1	15.60	15.60	0	2,894	0.00%
2020/09/04	2	15.08	2	15.15	15.25	0	2,783	0.00%
2020/09/03	3	15.27	2	15.40	15.30	1	2,786	0.04%
2020/09/02	32	15.35	2	15.30	15.30	30	2,782	1.08%
2020/08/31	2	15.95	21	16.00	15.95	-19	2,710	-0.70%
2020/08/28	20	15.40	0	0.00	15.45	20	2,505	0.80%
2020/08/27	0	0.00	1	15.90	15.55	-1	2,475	-0.04%
2020/08/26	1	15.90	20	15.95	16.25	-19	2,362	-0.80%
2020/08/25	0	0.00	2	15.15	15.40	-2	2,189	-0.09%
2020/08/20	2	14.50	0	0.00	14.60	2	2,134	0.09%
2020/08/19	15	15.25	0	0.00	15.25	15	2,088	0.72%
2020/08/17	0	0.00	19	15.55	15.55	-19	2,034	-0.93%
2020/08/14	0	0.00	27	15.38	15.35	-27	1,982	-1.36%
2020/08/13	0	0.00	1	14.70	14.75	-1	1,899	-0.05%
2020/08/12	3	14.40	0	0.00	14.50	3	1,883	0.16%
2020/08/11	0	0.00	2	15.15	14.60	-2	1,880	-0.11%
2020/07/28	2	13.75	0	0.00	13.40	2	1,879	0.11%
2020/07/20	25	14.40	0	0.00	14.35	25	2,033	1.23%
2020/07/09	19	15.15	0	0.00	14.95	19	2,360	0.80%
2020/07/03	0	0.00	4	15.60	15.60	-4	2,283	-0.18%
2020/07/02	0	0.00	20	15.59	15.55	-20	2,300	-0.87%
2020/07/01	4	15.30	0	0.00	15.30	4	2,318	0.17%
2020/06/18	0	0.00	7	15.28	15.55	-7	2,268	-0.31%
2020/06/16	1	14.85	4	14.83	14.80	-3	2,167	-0.14%
2020/06/10	0	0.00	1	15.00	15.05	-1	2,298	-0.04%
2020/06/09	0	0.00	206	14.80	14.80	-206	2,317	-8.89%	大賣/鉅額交易
2020/05/22	2	14.10	0	0.00	14.05	2	2,323	0.09%
2020/05/14	21	13.90	0	0.00	13.85	21	2,304	0.91%
2020/05/11	6	14.50	0	0.00	14.70	6	2,299	0.26%
2020/05/04	3	14.45	0	0.00	14.30	3	2,269	0.13%
2020/04/29	0	0.00	3	14.93	14.95	-3	2,330	-0.13%
2020/04/28	1	14.60	0	0.00	14.70	1	2,330	0.04%
2020/04/27	0	0.00	24	14.80	14.70	-24	2,335	-1.03%
2020/04/23	2	14.53	0	0.00	14.60	2	2,284	0.09%
2020/04/22	1	14.10	0	0.00	14.20	1	2,242	0.04%
2020/04/21	0	0.00	27	14.22	14.50	-27	2,227	-1.21%
2020/04/15	0	0.00	2	13.10	13.50	-2	1,969	-0.10%
2020/04/01	0	0.00	15	12.14	12.00	-15	1,811	-0.83%
2020/03/24	5	10.05	0	0.00	10.25	5	1,738	0.29%
2020/03/13	6	11.45	0	0.00	11.85	6	1,578	0.38%
2020/03/11	0	0.00	6	13.40	13.05	-6	1,471	-0.41%
2020/03/09	30	13.10	0	0.00	12.65	30	1,423	2.11%
2020/03/06	30	13.25	0	0.00	13.30	30	1,381	2.17%
2020/02/14	6	13.75	0	0.00	13.80	6	1,407	0.43%
2020/02/05	30	13.35	0	0.00	13.30	30	1,375	2.18%
2020/02/03	3	13.88	0	0.00	13.50	3	1,325	0.23%
2020/01/31	2	14.75	0	0.00	14.70	2	1,244	0.16%
2020/01/30	4	15.14	0	0.00	14.85	4	1,202	0.33%
2020/01/20	0	0.00	4	15.80	15.85	-4	1,188	-0.34%
2020/01/14	1	16.15	0	0.00	16.10	1	1,137	0.09%
2020/01/09	0	0.00	0	16.20	16.30	0	1,184	0.00%
2020/01/08	20	16.35	0	0.00	16.35	20	1,219	1.64%
2020/01/06	2	16.50	0	0.00	16.60	2	1,360	0.15%
2019/12/25	0	0.00	1	17.00	17.00	-1	1,474	-0.07%
2019/12/24	0	0.00	2	16.85	16.85	-2	1,481	-0.13%
2019/12/23	2	16.90	0	0.00	16.95	2	1,483	0.13%
2019/12/19	0	0.00	21	16.93	16.95	-21	1,452	-1.45%
2019/12/17	0	0.00	14	16.65	16.65	-14	1,450	-0.97%
2019/12/13	2	16.45	0	0.00	16.40	2	1,469	0.14%
2019/12/12	0	0.00	10	16.45	16.50	-10	1,471	-0.68%
2019/12/10	0	0.00	2	16.55	16.35	-2	1,476	-0.14%
2019/12/09	10	15.70	0	0.00	15.70	10	1,486	0.67%
2019/12/03	50	16.00	0	0.00	16.10	50	1,671	2.99%
2019/11/27	0.5	16.30	0	0.00	16.30	0.5	1,849	0.03%
2019/11/12	14	15.75	0	0.00	15.85	14	1,957	0.72%
2019/11/11	5	15.95	0	0.00	15.90	5	1,962	0.25%
2019/11/04	1	16.10	0	0.00	16.20	1	1,991	0.05%
2019/11/01	2	16.35	0.3	16.40	16.35	1.7	1,986	0.09%
2019/10/14	0	0.00	5	17.80	17.75	-5	2,267	-0.22%
2019/10/09	0	0.00	11	16.87	16.85	-11	2,160	-0.51%
2019/09/27	5	16.05	0	0.00	16.05	5	2,033	0.25%
2019/09/24	2	16.30	0	0.00	16.25	2	2,018	0.10%
2019/09/23	1	16.20	0	0.00	16.30	1	2,017	0.05%
2019/09/19	1	17.35	0	0.00	17.20	1	1,968	0.05%
2019/09/17	0	0.00	5	17.30	17.30	-5	1,937	-0.26%
2019/09/06	0	0.00	3	17.08	17.00	-3	1,733	-0.17%
2019/09/04	1	17.30	2	17.50	17.30	-1	1,639	-0.06%
2019/09/03	0	0.00	5	17.45	17.25	-5	1,598	-0.31%
2019/09/02	0	0.00	1	16.90	17.10	-1	1,540	-0.06%
2019/08/29	0	0.00	2	16.55	16.50	-2	1,452	-0.14%
2019/08/28	0	0.00	10	15.95	15.95	-10	1,391	-0.72%
2019/08/20	0	0.00	1	16.05	16.10	-1	1,306	-0.08%
2019/08/16	0	0.00	4	15.98	16.00	-4	1,282	-0.31%
2019/08/15	5	15.28	0	0.00	15.35	5	1,224	0.41%
2019/08/05	5	15.95	0	0.00	15.95	5	1,312	0.38%
2019/08/02	13	16.21	10	16.20	16.20	3	1,302	0.23%
2019/08/01	2	16.45	0	0.00	16.35	2	1,287	0.16%
2019/07/31	10	16.73	0	0.00	16.70	10	1,269	0.79%
2019/07/30	3	17.00	0	0.00	17.00	3	1,261	0.24%
2019/07/29	1	17.30	0	0.00	17.20	1	1,254	0.08%
2019/07/26	10	17.25	11	17.10	17.10	-1	1,265	-0.08%
2019/07/24	0	0.00	3	18.05	17.75	-3	1,210	-0.25%
2019/07/23	0	0.00	10	17.73	17.95	-10	1,123	-0.89%
2019/07/22	10	17.84	2	17.70	17.70	8	1,073	0.75%
2019/07/18	0	0.00	3	17.57	17.30	-3	1,050	-0.29%
2019/07/17	3	17.10	0	0.00	17.00	3	1,007	0.30%
2019/07/09	0	0.00	20	16.75	16.70	-20	1,149	-1.74%
2019/07/05	0	0.00	5	16.90	16.80	-5	1,158	-0.43%
2019/07/02	0	0.00	3	16.20	16.15	-3	1,129	-0.27%
2019/06/27	0	0.00	1	16.20	16.10	-1	1,126	-0.09%
2019/06/21	0	0.00	6	15.88	15.90	-6	1,120	-0.54%
2019/06/20	0	0.00	1	15.60	15.70	-1	1,113	-0.09%
2019/06/13	1	15.30	0	0.00	15.35	1	1,126	0.09%
2019/06/03	1	15.40	0	0.00	15.45	1	1,147	0.09%
2019/05/20	4	15.15	0	0.00	15.20	4	1,221	0.33%
2019/05/17	22	15.31	0	0.00	15.30	22	1,205	1.82%
2019/05/15	5	16.00	0	0.00	15.70	5	1,103	0.45%
2019/05/09	2	16.90	1	16.80	16.85	1	1,036	0.10%
2019/05/03	0	0.00	2	17.50	17.35	-2	1,025	-0.20%
2019/04/26	2	17.20	0	0.00	17.15	2	980	0.20%
2019/04/25	0	0.00	2	17.55	17.45	-2	981	-0.20%
2019/04/19	0	0.00	2	17.25	17.05	-2	896	-0.22%
2019/04/18	0	0.00	5	16.90	17.10	-5	835	-0.60%
2019/04/11	1	16.20	2	16.10	16.20	-1	747	-0.13%
2019/03/22	0	0.00	5	15.90	15.85	-5	880	-0.57%
2019/03/14	0	0.00	1	15.95	15.90	-1	941	-0.11%
2019/03/04	0	0.00	1	15.80	15.85	-1	1,117	-0.09%
2019/02/19	0	0.00	2	15.65	15.55	-2	1,100	-0.18%
2019/01/28	1	15.40	0	0.00	15.35	1	1,101	0.09%
2019/01/24	1	15.50	0	0.00	15.50	1	1,174	0.09%
2019/01/16	0	0.00	2	15.65	15.50	-2	1,425	-0.14%
2019/01/15	2	15.50	0	0.00	15.65	2	1,466	0.14%
2019/01/14	2	15.50	0	0.00	15.60	2	1,497	0.13%
2019/01/09	0	0.00	2	16.00	16.05	-2	1,650	-0.12%
2019/01/07	0	0.00	2	16.10	16.10	-2	1,993	-0.10%
2018/12/27	0	0.00	4	15.74	15.70	-4	2,717	-0.15%
2018/12/26	1	15.55	0	0.00	15.55	1	2,722	0.04%
2018/12/25	2	15.40	0	0.00	15.50	2	2,726	0.07%
2018/12/19	1	16.20	0	0.00	16.35	1	2,724	0.04%
2018/12/17	0	0.00	6	16.48	16.70	-6	2,725	-0.22%
2018/12/05	0	0.00	5	16.05	16.20	-5	2,718	-0.18%
2018/12/03	10	16.30	10	16.30	16.30	0	2,749	0.00%
2018/11/27	0	0.00	2	15.70	15.90	-2	2,715	-0.07%
2018/11/12	5	15.07	3	15.10	15.20	2	2,733	0.07%
2018/11/08	0	0.00	3	15.40	15.35	-3	2,860	-0.10%
2018/11/07	2	15.35	0	0.00	15.40	2	2,888	0.07%
2018/11/06	0	0.00	39	15.40	15.40	-39	2,973	-1.31%
2018/11/02	50	15.30	0	0.00	15.50	50	3,048	1.64%
2018/10/25	6	15.60	0	0.00	15.25	6	3,303	0.18%
2018/10/24	9	16.68	1	16.70	16.35	8	3,249	0.25%
2018/10/23	6	17.12	1	17.60	17.05	5	3,223	0.16%
2018/10/22	0	0.00	3	17.37	17.55	-3	3,218	-0.09%
2018/10/16	4	17.10	0	0.00	17.15	4	3,159	0.13%
2018/10/15	3	18.30	4	17.93	18.05	-1	3,026	-0.03%
2018/10/12	1	17.85	18	17.94	17.65	-17	2,807	-0.61%
2018/10/11	10	18.00	2	18.10	18.00	8	2,612	0.31%
2018/10/09	20	17.50	29	17.39	17.60	-9	2,327	-0.39%
2018/10/08	0	0.00	2	16.00	16.30	-2	2,130	-0.09%
2018/10/05	2	15.05	0	0.00	15.30	2	2,080	0.10%
2018/10/04	2	15.65	0	0.00	15.60	2	2,071	0.10%
2018/10/02	0	0.00	2	15.85	15.80	-2	2,047	-0.10%
2018/09/27	0	0.00	2	15.65	15.65	-2	2,036	-0.10%
2018/09/19	0	0.00	2	15.25	15.30	-2	2,032	-0.10%
2018/09/12	2	15.05	0	0.00	15.10	2	2,020	0.10%
2018/09/10	14	15.30	0	0.00	15.50	14	1,990	0.70%
2018/09/05	2	15.70	0	0.00	15.65	2	1,928	0.10%
2018/08/21	0	0.00	2	16.45	16.55	-2	1,831	-0.11%
2018/08/16	3	16.10	0	0.00	16.10	3	1,790	0.17%
2018/08/15	2	16.00	0	0.00	16.35	2	1,733	0.12%
2018/08/13	2	17.00	3	16.65	16.55	-1	1,609	-0.06%
2018/08/10	3	17.77	2	17.95	17.50	1	1,526	0.07%
2018/08/09	0	0.00	4	18.10	18.05	-4	1,473	-0.27%
2018/08/07	1	18.35	6	18.33	18.00	-5	1,414	-0.35%
2018/08/02	22	17.17	20	17.14	17.00	2	1,092	0.18%
2018/08/01	0	0.00	2	16.30	16.30	-2	988	-0.20%
2018/07/19	0	0.00	2	15.55	15.35	-2	803	-0.25%
2018/07/13	6	15.05	0	0.00	15.05	6	841	0.71%
2018/07/12	0	0.00	6	15.45	15.45	-6	852	-0.70%
2018/07/06	1	15.45	4	15.70	15.40	-3	907	-0.33%
2018/07/02	5	15.45	0	0.00	15.45	5	920	0.54%
2018/06/28	0	0.00	2	15.45	15.20	-2	928	-0.22%
2018/06/13	5	17.10	0	0.00	17.00	5	861	0.58%
2018/05/15	0	0.00	1	17.45	17.40	-1	966	-0.10%
2018/05/08	0	0.00	2	17.50	17.85	-2	1,026	-0.19%
2018/04/18	10	17.50	0	0.00	17.55	10	1,126	0.89%
2018/04/16	3	17.80	0	0.00	17.80	3	1,125	0.27%
2018/04/09	1	17.65	0	0.00	17.75	1	1,162	0.09%
2018/04/03	2	17.65	0	0.00	17.70	2	1,174	0.17%
2018/04/02	3	17.75	0	0.00	17.80	3	1,165	0.26%
2018/03/22	0	0.00	8	18.10	18.05	-8	1,140	-0.70%
2018/03/21	10	18.25	0	0.00	18.30	10	1,130	0.88%
2018/03/19	2	18.50	0	0.00	18.40	2	1,112	0.18%
2018/03/12	2	18.55	1	18.40	18.40	1	1,089	0.09%
2018/03/01	1	19.00	0	0.00	19.25	1	1,188	0.08%
2018/02/08	0	0.00	1	19.00	19.00	-1	1,161	-0.09%
2018/02/01	2	20.50	2	20.45	20.40	0	1,164	0.00%
2018/01/24	2	20.30	0	0.00	20.40	2	1,166	0.17%
2018/01/18	5	20.50	0	0.00	20.50	5	1,103	0.45%
2018/01/16	2	20.45	0	0.00	20.50	2	1,093	0.18%
2018/01/11	16	21.10	0	0.00	21.10	16	1,051	1.52%
2018/01/05	2	21.20	0	0.00	21.30	2	1,005	0.20%
2018/01/04	2	21.35	0	0.00	21.10	2	981	0.20%
2018/01/03	0	0.00	0.4	21.35	21.35	-0.4	959	-0.04%
2018/01/02	0	0.00	2	21.60	21.65	-2	950	-0.21%