仁寶 (2324)-德信-新營券商分點個股進出

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
37.05
漲跌
▼0.25
漲幅
-0.67%
成交量
24,206張
產業
上市電腦週邊類股
1840人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

仁寶 (2324)籌碼相關－德信-新營券商分點個股進出

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

德信-新營券商分點個股進出
德信-新營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
2024/12/17	0.2	37.05	0	0.00	37.05	0.2	22,666	0.00%
2024/12/13	1	37.95	0	0.00	37.40	1	22,348	0.00%
2024/12/12	0.2	38.35	0	0.00	38.35	0.2	22,185	0.00%
2024/12/11	1.2	38.50	0	0.00	38.50	1.2	22,076	0.01%
2024/12/10	0.2	38.80	0	0.00	38.80	0.2	21,976	0.00%
2024/12/09	29.7	39.70	9	39.48	39.10	20.7	21,667	0.10%
2024/12/05	0	0.00	1	38.25	38.35	-1	20,513	0.00%
2024/12/04	0	0.00	1	38.30	38.40	-1	20,414	0.00%
2024/12/03	0	0.00	1	38.05	37.95	-1	20,461	0.00%
2024/12/02	2	37.58	2	37.60	37.80	0	20,148	0.00%
2024/11/29	0	0.00	1	37.00	36.85	-1	19,836	-0.01%
2024/11/27	1	37.70	0	0.00	37.60	1	19,743	0.01%
2024/11/26	7	38.52	8	38.49	38.40	-1	19,522	-0.01%
2024/11/25	5	37.79	10	37.92	38.25	-5	19,147	-0.03%
2024/11/22	9	37.71	9	37.54	37.20	0	18,638	0.00%
2024/11/21	1	37.00	1	36.70	37.05	0	18,269	0.00%
2024/11/20	4	36.71	1	37.60	36.90	3	18,301	0.02%
2024/11/19	10	37.20	10	37.00	36.95	0	18,098	0.00%
2024/11/18	8	38.33	10	38.01	37.15	-2	17,771	-0.01%
2024/11/15	2	37.85	1	37.75	37.50	1	17,133	0.01%
2024/11/14	4.2	38.21	5	38.20	38.10	-0.9	16,754	-0.01%
2024/11/13	12	38.18	17	38.48	37.85	-5	16,150	-0.03%
2024/11/12	0.2	36.85	0	0.00	36.85	0.2	15,117	0.00%
2024/11/11	0	0.00	1	37.60	37.50	-1	14,819	-0.01%
2024/11/08	1	38.15	0	0.00	37.55	1	14,730	0.01%
2024/11/07	0	0.00	14	38.09	38.15	-14	14,401	-0.10%
2024/11/04	0.2	36.05	0	0.00	36.05	0.2	13,833	0.00%
2024/10/29	0.2	36.00	0	0.00	36.00	0.2	14,476	0.00%
2024/10/24	0.2	35.80	0	0.00	35.80	0.2	15,077	0.00%
2024/10/23	0.2	35.65	0	0.00	35.85	0.2	15,351	0.00%
2024/10/22	0	0.00	1	36.15	36.20	-1	15,611	-0.01%
2024/10/18	3	35.77	2	35.75	35.50	1	16,017	0.01%
2024/10/17	0	0.00	2	35.58	35.50	-2	16,027	-0.01%
2024/10/15	0	0.00	1	35.20	35.10	-1	15,977	-0.01%
2024/10/11	0	0.00	1	34.90	34.90	-1	16,152	-0.01%
2024/10/09	0	0.00	2	34.73	34.50	-2	16,284	-0.01%
2024/10/08	0	0.00	1	33.95	33.95	-1	16,579	-0.01%
2024/10/07	0	0.00	1	33.95	34.20	-1	16,709	-0.01%
2024/10/04	1	34.95	1	35.00	33.95	0	16,858	0.00%
2024/09/26	15	33.65	15	33.30	33.30	0	17,130	0.00%
2024/09/25	0	0.00	1	33.90	33.90	-1	17,253	-0.01%
2024/09/24	0	0.00	5	33.90	33.85	-5	17,319	-0.03%
2024/09/20	0	0.00	2	33.75	33.50	-2	17,646	-0.01%
2024/09/16	0	0.00	3	34.08	34.15	-3	18,385	-0.02%
2024/09/10	0.2	32.65	2	33.20	32.65	-1.8	19,176	-0.01%
2024/09/09	0	0.00	2	33.23	33.10	-2	19,276	-0.01%
2024/09/03	0	0.00	1	33.10	32.90	-1	19,516	-0.01%
2024/08/28	1	33.25	5	33.20	33.25	-4	21,468	-0.02%
2024/08/26	0	0.00	2	33.48	33.75	-2	22,427	-0.01%
2024/08/22	0	0.00	5	33.38	33.20	-5	23,085	-0.02%
2024/08/20	0	0.00	1	32.65	32.50	-1	24,137	0.00%
2024/08/16	0	0.00	2	32.38	32.30	-2	27,966	-0.01%
2024/08/15	1	32.55	1	32.30	32.00	0	28,084	0.00%
2024/08/13	3	30.95	0	0.00	31.00	3	27,731	0.01%
2024/08/09	0	0.00	4	31.11	30.85	-4	28,409	-0.01%
2024/08/08	1	30.00	0	0.00	30.05	1	29,532	0.00%
2024/08/07	0	0.00	3	31.05	30.95	-3	29,376	-0.01%
2024/08/05	5.2	30.07	0	0.00	29.55	5.2	29,491	0.02%
2024/08/02	5.5	31.67	0	0.00	31.65	5.5	29,226	0.02%
2024/08/01	7	32.21	1	32.40	32.40	6	29,304	0.02%
2024/07/31	0	0.00	1	31.65	31.45	-1	29,136	0.00%
2024/07/30	2.3	31.22	1	31.75	31.75	1.3	28,954	0.00%
2024/07/29	3	31.63	0	0.00	31.60	3	29,087	0.01%
2024/07/26	0.2	32.75	0	0.00	32.60	0.2	28,783	0.00%
2024/07/22	3	32.28	0	0.00	32.45	3	28,407	0.01%
2024/07/19	3	33.67	0	0.00	33.60	3	28,168	0.01%
2024/07/17	4	34.80	0	0.00	34.60	4	28,178	0.01%
2024/07/16	0	0.00	5	34.85	34.90	-5	28,338	-0.02%
2024/07/15	1	34.80	0	0.00	34.65	1	28,591	0.00%
2024/07/12	0.2	35.50	6	35.25	35.50	-5.9	28,538	-0.02%
2024/07/11	1	34.80	2	35.43	35.30	-1	28,452	0.00%
2024/07/10	1	35.60	3	35.12	34.90	-2	28,581	-0.01%
2024/07/08	11.1	34.64	0	0.00	34.60	11.1	28,296	0.04%
2024/07/05	3	34.80	3	34.83	34.80	0	28,337	0.00%
2024/07/04	5	34.87	4	34.91	34.30	1	28,464	0.00%
2024/07/03	1	34.30	23	34.31	34.65	-22	28,199	-0.08%
2024/07/02	2.5	34.02	0	0.00	33.80	2.5	28,239	0.01%
2024/07/01	3.5	34.51	0	0.00	34.30	3.5	28,193	0.01%
2024/06/28	3	34.90	0	0.00	34.70	3	28,308	0.01%
2024/06/27	1	34.85	0	0.00	34.80	1	28,413	0.00%
2024/06/26	0	0.00	1	35.25	35.15	-1	29,366	0.00%
2024/06/25	2	34.85	1	35.15	35.20	1	29,515	0.00%
2024/06/24	3.5	35.50	0	0.00	35.25	3.5	29,260	0.01%
2024/06/21	1	36.05	0	0.00	35.85	1	29,159	0.00%
2024/06/20	0	0.00	1	36.35	36.25	-1	28,916	0.00%
2024/06/19	1	35.95	1	36.40	36.20	0	29,081	0.00%
2024/06/18	0	0.00	3	36.18	36.05	-3	29,054	-0.01%
2024/06/17	7	35.77	1	35.90	35.85	6	29,574	0.02%
2024/06/14	1	35.65	0	0.00	35.75	1	29,813	0.00%
2024/06/13	1	35.95	0	0.00	35.85	1	29,810	0.00%
2024/06/12	2	35.45	0	0.00	35.50	2	30,293	0.01%
2024/06/11	3	35.67	0	0.00	35.70	3	30,359	0.01%
2024/06/06	2	36.50	0	0.00	36.35	2	30,722	0.01%
2024/06/05	0	0.00	1	37.05	36.30	-1	30,748	0.00%
2024/06/04	15.2	37.29	0	0.00	36.90	15.2	30,745	0.05%
2024/05/31	8.2	37.06	0	0.00	37.05	8.2	30,470	0.03%
2024/05/30	1.2	37.31	0	0.00	37.15	1.2	30,247	0.00%
2024/05/29	5	38.10	1	37.90	38.10	4	33,697	0.01%
2024/05/27	1	38.75	11	39.16	39.30	-10	33,649	-0.03%
2024/05/24	3	38.60	3	38.45	38.50	0	33,871	0.00%
2024/05/23	8	38.74	0	0.00	38.15	8	33,266	0.02%
2024/05/22	6.2	39.37	19	39.41	40.30	-12.8	32,107	-0.04%
2024/05/21	0.1	36.75	0	0.00	36.75	0.1	29,821	0.00%
2024/05/17	0	0.00	2	37.20	37.10	-2	29,730	-0.01%
2024/05/16	2	37.60	12	37.65	37.45	-10	29,809	-0.03%
2024/05/15	5	36.70	11	37.90	36.55	-6	30,121	-0.02%
2024/05/14	0	0.00	2	37.90	37.35	-2	30,051	-0.01%
2024/05/13	0.2	36.25	0	0.00	36.50	0.2	28,937	0.00%
2024/05/10	0	0.00	7	36.36	36.40	-7	29,174	-0.02%
2024/05/09	0	0.00	1	36.25	36.25	-1	29,187	0.00%
2024/05/07	5	35.05	5	35.60	35.60	0	29,106	0.00%
2024/05/06	0.2	35.60	10	35.70	35.60	-9.9	29,050	-0.03%
2024/05/03	5	35.20	5	35.70	35.10	0	29,716	0.00%
2024/05/02	11	35.10	0	0.00	35.05	11	30,087	0.04%
2024/04/29	0	0.00	1	36.50	36.35	-1	30,559	0.00%
2024/04/26	0	0.00	5	35.95	36.00	-5	31,554	-0.02%
2024/04/25	5	35.15	0	0.00	35.50	5	32,093	0.02%
2024/04/24	0	0.00	1	35.45	35.50	-1	32,671	0.00%
2024/04/22	0.2	34.35	0	0.00	34.20	0.2	32,862	0.00%
2024/04/19	0.2	35.45	0	0.00	35.30	0.2	32,811	0.00%
2024/04/17	6	35.50	5	35.85	35.60	1	33,090	0.00%
2024/04/16	4.2	35.87	0	0.00	35.30	4.2	33,636	0.01%
2024/04/15	2	36.55	0	0.00	36.30	2	34,543	0.01%
2024/04/12	1	36.40	0	0.00	36.40	1	35,140	0.00%
2024/04/11	5	36.55	6	37.05	36.85	-1	35,475	0.00%
2024/04/10	0.2	36.85	6	37.13	36.60	-5.9	36,142	-0.02%
2024/04/09	3	36.38	2	36.45	36.45	1	36,798	0.00%
2024/04/08	19	35.92	3	36.00	35.95	16	37,651	0.04%
2024/04/03	1.2	36.77	0	0.00	36.55	1.2	38,743	0.00%
2024/04/02	6	36.68	0	0.00	36.85	6	40,335	0.01%
2024/04/01	9.2	36.50	5	36.65	36.55	4.2	42,947	0.01%
2024/03/29	18.2	36.05	0	0.00	36.20	18.2	45,500	0.04%
2024/03/28	0	0.00	6	38.19	38.30	-6	46,371	-0.01%
2024/03/27	0	0.00	5	38.30	38.10	-5	47,113	-0.01%
2024/03/26	0.2	37.90	0	0.00	37.90	0.2	49,405	0.00%
2024/03/25	2.2	38.83	1	38.65	38.55	1.2	53,777	0.00%
2024/03/22	2.2	38.76	2	39.05	38.65	0.2	54,284	0.00%
2024/03/21	3	38.25	3	38.45	38.40	0	54,988	0.00%
2024/03/20	4	38.13	6	38.10	37.90	-2	54,984	0.00%
2024/03/19	5.2	37.39	0	0.00	37.20	5.2	55,002	0.01%
2024/03/14	3	36.67	0	0.00	36.65	3	55,260	0.01%
2024/03/13	1	37.05	11	37.19	36.70	-10	55,030	-0.02%
2024/03/12	12.2	36.64	1	36.80	37.20	11.2	54,872	0.02%
2024/03/11	0.2	36.90	0	0.00	36.90	0.2	54,603	0.00%
2024/03/08	1.2	36.97	1	36.50	36.65	0.2	54,474	0.00%
2024/03/07	11	36.75	0	0.00	36.55	11	54,118	0.02%
2024/03/06	2.2	37.69	0	0.00	37.55	2.2	53,599	0.00%
2024/03/05	1.1	37.63	24	38.08	37.80	-22.9	53,461	-0.04%
2024/03/04	44	39.85	39	39.64	38.00	5	52,965	0.01%
2024/03/01	0	0.00	5	36.75	36.70	-5	49,312	-0.01%
2024/02/29	0	0.00	9	36.10	36.50	-9	49,162	-0.02%
2024/02/27	17.5	37.36	3	37.08	36.50	14.5	48,643	0.03%
2024/02/26	0	0.00	5	36.20	36.00	-5	47,815	-0.01%
2024/02/22	4	36.59	5	37.00	36.75	-1	47,852	0.00%
2024/02/21	0.2	36.70	1	36.70	36.75	-0.9	47,736	0.00%
2024/02/20	1.2	36.79	0	0.00	36.80	1.2	47,744	0.00%
2024/02/19	0.2	36.75	0	0.00	36.90	0.2	47,640	0.00%
2024/02/16	6	36.59	5	36.58	36.85	1	47,432	0.00%
2024/02/15	1.2	35.39	0	0.00	35.80	1.2	46,988	0.00%
2024/02/02	0	0.00	5	36.65	35.80	-5	46,629	-0.01%
2024/02/01	5	35.95	0	0.00	36.40	5	46,487	0.01%
2024/01/30	0.2	36.00	0	0.00	36.00	0.2	46,228	0.00%
2024/01/29	1.2	35.74	2	36.20	36.35	-0.9	46,094	0.00%
2024/01/26	1.2	35.58	0	0.00	35.50	1.2	45,936	0.00%
2024/01/25	0	0.00	7	37.44	37.20	-7	45,153	-0.02%
2024/01/24	2.3	37.02	1	36.85	36.85	1.3	44,784	0.00%
2024/01/23	0	0.00	5	37.30	37.55	-5	44,688	-0.01%
2024/01/22	5	37.26	20	37.28	37.60	-15	44,242	-0.03%
2024/01/19	3.2	35.95	6	35.62	36.30	-2.8	43,240	-0.01%
2024/01/18	6.2	34.98	5	34.95	34.80	1.2	42,754	0.00%
2024/01/17	1.2	34.73	9	34.73	34.55	-7.8	42,118	-0.02%
2024/01/16	1.2	35.36	0	0.00	35.00	1.2	41,998	0.00%
2024/01/15	0.2	36.10	3	36.05	35.55	-2.8	41,748	-0.01%
2024/01/12	13	35.50	4	35.46	35.60	9	41,713	0.02%
2024/01/11	7	36.05	2	35.80	36.10	5	41,571	0.01%
2024/01/10	2.2	35.98	0	0.00	35.85	2.2	41,583	0.01%
2024/01/09	19	37.61	8	37.28	36.95	11	41,042	0.03%
2024/01/08	21	37.75	18	37.74	37.75	3	40,032	0.01%
2024/01/05	15	37.13	12	37.46	36.95	3	39,758	0.01%
2024/01/04	6.2	37.25	6	37.48	37.30	0.2	39,379	0.00%
2024/01/03	4.2	38.50	1	38.10	38.10	3.2	38,862	0.01%
2024/01/02	18	39.16	10	38.98	39.55	8	38,130	0.02%
2023/12/29	7	39.68	7	39.83	39.85	0	37,329	0.00%
2023/12/28	11	39.46	9	39.06	38.95	2	36,084	0.01%
2023/12/27	37	39.98	30	40.12	40.20	7	34,511	0.02%
2023/12/26	21	38.45	34	38.69	39.05	-13	31,846	-0.04%
2023/12/25	6	36.94	1	37.30	37.10	5	29,191	0.02%
2023/12/22	0	0.00	3	36.05	36.10	-3	27,245	-0.01%
2023/12/21	3	37.30	17	36.92	36.70	-14	26,262	-0.05%
2023/12/20	20	36.86	33	36.86	37.40	-13	23,885	-0.05%
2023/12/19	2.2	33.72	0	0.00	34.00	2.2	19,249	0.01%
2023/12/18	10.3	34.97	5	35.64	34.60	5.3	18,792	0.03%
2023/12/15	0.2	33.05	0	0.00	33.05	0.2	17,746	0.00%
2023/12/14	0	0.00	1	33.55	33.65	-1	17,422	-0.01%
2023/12/13	0	0.00	4	33.30	33.75	-4	16,926	-0.02%
2023/12/12	0.2	32.00	3	32.07	32.00	-2.8	16,677	-0.02%
2023/12/11	1.2	32.01	8.1	32.02	32.20	-7	16,723	-0.04%
2023/12/08	0.2	31.20	0	0.00	31.20	0.2	16,423	0.00%
2023/12/06	2	31.30	8	31.34	31.25	-6	16,978	-0.04%
2023/12/05	0.3	30.40	0	0.00	30.40	0.3	16,872	0.00%
2023/12/04	0.3	30.66	0	0.00	30.60	0.3	17,041	0.00%
2023/12/01	2	30.43	1	30.45	30.35	1	17,274	0.01%
2023/11/30	1	30.50	1	30.50	30.90	0	17,485	0.00%
2023/11/29	1	31.00	1	30.80	30.75	0	17,308	0.00%
2023/11/28	1.2	30.53	0	0.00	30.65	1.2	17,447	0.01%
2023/11/22	1.2	30.73	0	0.00	30.80	1.2	19,074	0.01%
2023/11/21	1.2	30.93	0	0.00	31.20	1.2	19,818	0.01%
2023/11/20	1.2	30.61	0	0.00	30.75	1.2	20,759	0.01%
2023/11/17	1.2	30.21	2	30.35	30.35	-0.9	21,344	0.00%
2023/11/15	1	30.35	0	0.00	30.25	1	23,218	0.00%
2023/11/09	1	29.30	0	0.00	29.60	1	33,727	0.00%
2023/11/08	0.2	30.00	5	30.00	29.95	-4.8	35,377	-0.01%
2023/11/07	5	29.50	0	0.00	29.40	5	35,719	0.01%
2023/11/06	0.2	29.80	0	0.00	29.80	0.2	36,046	0.00%
2023/11/03	1	29.00	0	0.00	28.95	1	36,127	0.00%
2023/11/01	1	28.70	2	28.63	28.70	-1	36,874	0.00%
2023/10/31	6	28.49	0	0.00	28.05	6	37,021	0.02%
2023/10/30	1	28.80	0	0.00	28.80	1	37,252	0.00%
2023/10/27	3	29.22	1	29.65	29.05	2	37,367	0.01%
2023/10/26	0	0.00	20	29.20	29.05	-20	37,935	-0.05%
2023/10/25	20	29.45	0	0.00	29.05	20	38,055	0.05%
2023/10/24	0	0.00	1	28.85	29.45	-1	38,267	0.00%
2023/10/23	2	28.48	1	28.60	28.45	1	38,367	0.00%
2023/10/20	1	28.70	2	28.90	28.80	-1	39,091	0.00%
2023/10/19	0	0.00	1	29.25	29.25	-1	39,612	0.00%
2023/10/18	2	29.20	3	28.63	28.95	-1	40,159	0.00%
2023/10/17	0	0.00	30	29.41	29.35	-30	40,677	-0.07%
2023/10/16	3	29.47	0	0.00	29.50	3	43,130	0.01%
2023/10/13	1	30.00	4	30.03	30.20	-3	46,846	-0.01%
2023/10/12	1	30.50	0	0.00	30.80	1	48,229	0.00%
2023/10/06	1	30.50	0	0.00	30.50	1	50,264	0.00%
2023/10/05	0	0.00	2	30.80	30.85	-2	50,285	0.00%
2023/10/03	0.2	30.90	0	0.00	30.90	0.2	50,569	0.00%
2023/09/28	1	30.65	1	30.75	30.70	0	50,653	0.00%
2023/09/27	1	30.70	1	31.05	31.00	0	50,576	0.00%
2023/09/18	2	31.05	1	31.05	31.05	1	51,861	0.00%
2023/09/14	1	32.10	4	31.96	31.85	-3	52,095	-0.01%
2023/09/13	1	31.20	2	31.35	31.40	-1	52,884	0.00%
2023/09/12	3	30.85	1	30.75	31.35	2	54,129	0.00%
2023/09/08	3	31.55	0	0.00	31.75	3	54,225	0.01%
2023/09/06	0	0.00	1	32.20	32.00	-1	54,459	0.00%
2023/09/05	1	31.75	1	32.15	32.00	0	54,492	0.00%
2023/09/04	2	31.58	10	31.85	31.85	-8	54,597	-0.01%
2023/09/01	5	32.10	6	31.83	31.80	-1	54,596	0.00%
2023/08/31	5	31.93	2	32.03	31.90	3	54,525	0.01%
2023/08/30	1	33.10	6	32.88	32.90	-5	54,063	-0.01%
2023/08/29	0.2	33.30	0	0.00	33.35	0.2	54,588	0.00%
2023/08/28	2.3	32.96	2	33.00	33.00	0.3	54,608	0.00%
2023/08/25	2	33.28	2	33.10	33.15	0	55,001	0.00%
2023/08/24	8	34.11	7	33.92	33.95	1	54,612	0.00%
2023/08/23	3.2	34.54	3	34.57	34.40	0.2	54,144	0.00%
2023/08/22	22	35.37	11	35.90	34.75	11	54,201	0.02%
2023/08/21	12	34.80	1	35.40	34.65	11	53,634	0.02%
2023/08/18	10	35.66	17	34.91	34.75	-7	53,128	-0.01%
2023/08/17	13	36.88	34.5	36.53	37.00	-21.5	51,737	-0.04%
2023/08/16	32	35.22	9	35.13	35.95	23	49,308	0.05%
2023/08/15	16	35.63	34	35.02	35.80	-18	47,305	-0.04%
2023/08/14	25.2	33.00	15	32.59	32.75	10.2	43,592	0.02%
2023/08/11	0.2	30.70	2	30.80	30.75	-1.8	42,224	0.00%
2023/08/10	6	29.99	2	30.05	30.00	4	42,016	0.01%
2023/08/09	0.2	31.55	0	0.00	31.55	0.2	41,821	0.00%
2023/08/08	2.2	31.13	6	31.29	31.40	-3.8	41,932	-0.01%
2023/08/07	3	30.40	2	30.85	30.95	1	41,845	0.00%
2023/08/04	0.3	30.10	3	30.08	30.05	-2.7	41,764	-0.01%
2023/08/02	15	29.77	2	29.83	29.45	13	41,937	0.03%
2023/08/01	1.7	30.21	1	30.25	30.30	0.7	41,504	0.00%
2023/07/31	1	31.20	3	31.22	30.45	-2	41,356	0.00%
2023/07/28	0	0.00	1	31.10	31.30	-1	40,709	0.00%
2023/07/27	3	31.25	2	31.53	30.95	1	40,510	0.00%
2023/07/26	10	31.39	6	31.38	31.65	4	40,367	0.01%
2023/07/25	9	32.16	7	32.31	31.80	2	40,130	0.00%
2023/07/24	2	31.58	12	31.60	31.65	-10	39,360	-0.03%
2023/07/21	9	31.01	4	30.93	31.05	5	38,783	0.01%
2023/07/20	8	30.76	8	30.44	30.45	0	38,203	0.00%
2023/07/19	14.3	31.92	12	31.68	31.10	2.3	37,560	0.01%
2023/07/18	17	34.76	4.3	34.94	34.45	12.7	35,272	0.04%
2023/07/17	8	32.49	9	33.15	33.55	-1	31,798	0.00%
2023/07/14	6	30.33	26	30.53	30.50	-20	30,673	-0.07%
2023/07/13	11	31.15	10	31.59	30.55	1	30,077	0.00%
2023/07/12	0	0.00	2	29.33	29.55	-2	28,557	-0.01%
2023/07/10	2	28.70	0	0.00	28.70	2	28,477	0.01%
2023/07/07	0	0.00	1	29.30	29.20	-1	28,339	0.00%
2023/07/06	2	29.75	0	0.00	29.80	2	28,080	0.01%
2023/07/05	2	30.25	0	0.00	30.05	2	27,977	0.01%
2023/07/04	1	30.30	12	30.21	30.25	-11	28,041	-0.04%
2023/07/03	4	29.58	8	29.69	29.70	-4	27,839	-0.01%
2023/06/30	5.2	29.20	2	29.20	29.25	3.2	27,788	0.01%
2023/06/29	2	30.20	17	29.58	29.50	-15	27,774	-0.05%
2023/06/20	1	28.50	0	0.00	28.90	1	26,804	0.00%
2023/06/19	10	28.94	0	0.00	28.55	10	26,509	0.04%
2023/06/16	6	28.93	14	29.64	29.90	-8	25,537	-0.03%
2023/06/15	3	28.50	0	0.00	28.70	3	24,314	0.01%
2023/06/13	0	0.00	3	28.83	29.00	-3	24,213	-0.01%
2023/06/09	0	0.00	3	28.77	28.85	-3	23,889	-0.01%
2023/06/08	4	28.58	11	28.59	28.20	-7	23,909	-0.03%
2023/06/07	5	28.10	5	28.24	28.45	0	23,649	0.00%
2023/06/05	3	28.35	6	28.33	28.25	-3	23,204	-0.01%
2023/06/02	1	28.30	7	28.38	28.40	-6	22,916	-0.03%
2023/06/01	0.5	27.11	0	0.00	27.30	0.5	22,195	0.00%
2023/05/30	3.2	27.74	0	0.00	27.55	3.2	20,963	0.02%
2023/05/29	0	0.00	2	28.08	28.15	-2	20,625	-0.01%
2023/05/26	0	0.00	3	27.43	27.55	-3	19,923	-0.02%
2023/05/25	0	0.00	6	27.00	27.35	-6	19,340	-0.03%
2023/05/24	10	26.85	19	26.96	27.00	-9	18,896	-0.05%
2023/05/23	0	0.00	2	26.20	26.45	-2	18,417	-0.01%
2023/05/18	1	26.90	1	26.45	26.45	0	17,539	0.00%
2023/05/17	1	26.30	2	26.15	26.35	-1	17,261	-0.01%
2023/05/16	0	0.00	1	26.00	26.00	-1	16,926	-0.01%
2023/05/15	1	25.95	0	0.00	25.90	1	16,867	0.01%
2023/05/12	0	0.00	1	25.70	25.85	-1	16,744	-0.01%
2023/05/11	0	0.00	1	25.70	25.85	-1	16,429	-0.01%
2023/05/10	0	0.00	6	25.60	25.60	-6	16,053	-0.04%
2023/05/09	0	0.00	3	25.30	25.35	-3	15,868	-0.02%
2023/05/08	0	0.00	1	24.40	24.60	-1	15,673	-0.01%
2023/05/05	0	0.00	1	24.15	24.15	-1	15,584	-0.01%
2023/05/03	0	0.00	2	24.35	24.40	-2	15,683	-0.01%
2023/05/02	0	0.00	14	24.22	24.30	-14	15,828	-0.09%
2023/04/28	0	0.00	4	23.90	23.95	-4	15,869	-0.03%
2023/04/25	9	23.79	0	0.00	23.70	9	15,642	0.06%
2023/04/24	8	23.99	0	0.00	23.95	8	15,494	0.05%
2023/04/20	20	24.25	0	0.00	24.15	20	14,956	0.13%
2023/04/19	2	25.65	4	25.58	25.65	-2	14,496	-0.01%
2023/04/12	0	0.00	3	25.75	25.75	-3	13,085	-0.02%
2023/04/10	0	0.00	1	25.70	25.65	-1	12,817	-0.01%
2023/04/07	0	0.00	11	25.60	25.65	-11	12,730	-0.09%
2023/04/06	0	0.00	4	25.40	25.45	-4	12,503	-0.03%
2023/03/30	0	0.00	11	25.05	25.25	-11	12,469	-0.09%
2023/03/24	0	0.00	3	24.80	24.70	-3	13,798	-0.02%
2023/03/23	0	0.00	2	24.80	24.85	-2	13,642	-0.01%
2023/03/21	0	0.00	2	24.35	24.30	-2	13,442	-0.01%
2023/03/16	0.2	24.20	0	0.00	24.20	0.2	13,026	0.00%
2023/03/10	10.2	24.70	0	0.00	24.65	10.2	12,437	0.08%
2023/03/06	0	0.00	1	24.80	24.85	-1	12,786	-0.01%
2023/03/03	0	0.00	7	24.40	24.40	-7	12,706	-0.06%
2023/03/02	0.2	24.25	0	0.00	24.25	0.2	12,801	0.00%
2023/03/01	0	0.00	1	24.25	24.25	-1	12,786	-0.01%
2023/02/24	5	24.20	2	24.25	24.15	3	12,860	0.02%
2023/02/23	0	0.00	11	23.77	24.15	-11	12,846	-0.09%
2023/02/22	0	0.00	3	23.58	23.70	-3	12,771	-0.02%
2023/02/17	0	0.00	11	23.55	23.55	-11	13,002	-0.08%
2023/02/15	0	0.00	1	23.50	23.50	-1	13,040	-0.01%
2023/02/14	24	23.57	0	0.00	23.50	24	12,968	0.19%
2023/02/13	0	0.00	5	23.65	23.70	-5	12,924	-0.04%
2023/02/09	4	23.65	6	23.62	23.55	-2	12,789	-0.02%
2023/02/08	0	0.00	1	23.60	23.50	-1	12,855	-0.01%
2023/02/06	0	0.00	14	23.45	23.40	-14	12,765	-0.11%
2023/02/03	0	0.00	4	23.04	22.95	-4	12,554	-0.03%
2023/02/02	12	23.00	0	0.00	23.05	12	12,592	0.10%
2023/01/13	5	22.80	0	0.00	22.70	5	12,389	0.04%
2023/01/09	0	0.00	1	23.20	23.30	-1	13,108	-0.01%
2023/01/05	0.2	23.00	0	0.00	23.00	0.2	13,362	0.00%
2022/12/29	0.2	22.90	0	0.00	23.05	0.2	13,441	0.00%
2022/12/27	0.2	22.90	0	0.00	23.00	0.2	13,663	0.00%
2022/12/26	0	0.00	1	22.95	23.00	-1	13,737	-0.01%
2022/12/22	2	22.80	1	22.80	22.85	1	14,309	0.01%
2022/12/20	0.2	22.60	0	0.00	22.70	0.2	14,104	0.00%
2022/12/19	1	22.25	17	22.65	22.85	-16	13,870	-0.12%
2022/12/16	0	0.00	2	22.48	22.85	-2	13,275	-0.02%
2022/12/14	0	0.00	2	21.90	22.00	-2	13,622	-0.01%
2022/12/08	0	0.00	1	21.65	21.65	-1	14,836	-0.01%
2022/12/07	0	0.00	1	21.70	21.65	-1	14,967	-0.01%
2022/12/06	5.2	21.65	0	0.00	21.70	5.2	14,916	0.04%
2022/12/05	0	0.00	79	21.80	21.85	-79	14,939	-0.53%
2022/12/01	1	21.65	0	0.00	21.55	1	14,917	0.01%
2022/11/29	23	21.41	0	0.00	21.50	23	14,615	0.16%
2022/11/25	53	21.40	1	21.45	21.60	52	14,694	0.35%
2022/11/24	0	0.00	3	21.68	21.85	-3	14,705	-0.02%
2022/11/23	3	21.05	0	0.00	21.05	3	14,700	0.02%
2022/11/22	4	20.76	0	0.00	20.90	4	14,772	0.03%
2022/11/21	14	21.11	2	21.10	21.10	12	14,560	0.08%
2022/11/18	2	21.50	0	0.00	21.65	2	14,424	0.01%
2022/11/17	6	21.48	0	0.00	21.60	6	14,440	0.04%
2022/11/16	25	21.89	0	0.00	21.70	25	14,421	0.17%
2022/11/15	1	21.85	0	0.00	21.95	1	14,465	0.01%
2022/11/10	0.1	21.75	0	0.00	21.75	0.1	14,210	0.00%
2022/11/09	0	0.00	15	21.75	21.80	-15	14,301	-0.10%
2022/11/08	1	21.30	0	0.00	21.45	1	14,680	0.01%
2022/11/07	5	21.39	0	0.00	21.45	5	14,641	0.03%
2022/11/02	15	21.00	0	0.00	21.15	15	14,700	0.10%
2022/10/31	0	0.00	13	20.85	21.10	-13	14,710	-0.09%
2022/10/21	1	20.85	0	0.00	20.85	1	14,742	0.01%
2022/10/20	0	0.00	1	21.00	21.05	-1	14,553	-0.01%
2022/10/19	0.2	21.10	0	0.00	21.05	0.2	14,367	0.00%
2022/10/17	2	21.20	0	0.00	21.25	2	14,114	0.01%
2022/10/14	13	21.55	0	0.00	21.40	13	14,140	0.09%
2022/10/13	1	21.40	0	0.00	21.70	1	14,249	0.01%
2022/10/11	0	0.00	10	21.45	21.35	-10	14,472	-0.07%
2022/10/06	10.2	21.75	0	0.00	21.70	10.2	14,403	0.07%
2022/10/04	0	0.00	10	21.95	21.70	-10	14,551	-0.07%
2022/10/03	0	0.00	2	21.50	21.45	-2	14,387	-0.01%
2022/09/30	11	21.60	6	21.65	21.70	5	14,324	0.03%
2022/09/29	9	21.72	0	0.00	21.75	9	14,197	0.06%
2022/09/26	5	21.95	8	21.96	21.90	-3	13,779	-0.02%
2022/09/22	1	22.20	0	0.00	22.05	1	14,166	0.01%
2022/09/16	1	22.45	0	0.00	22.50	1	12,936	0.01%
2022/09/14	6	22.60	0	0.00	22.55	6	12,235	0.05%
2022/09/13	0	0.00	1	23.05	23.15	-1	12,225	-0.01%
2022/09/12	0	0.00	18	23.01	23.00	-18	12,357	-0.15%
2022/09/06	0	0.00	1	22.65	22.75	-1	12,502	-0.01%
2022/09/02	1	22.55	0	0.00	22.40	1	12,609	0.01%
2022/08/31	16	22.75	0	0.00	22.75	16	12,353	0.13%
2022/08/29	1	22.70	16	22.75	22.65	-15	12,292	-0.12%
2022/08/26	16	23.15	16	23.15	23.00	0	12,167	0.00%
2022/08/24	0	0.00	5	23.00	22.95	-5	12,345	-0.04%
2022/08/22	0	0.00	1	23.10	23.15	-1	12,917	-0.01%
2022/08/19	0	0.00	2	22.90	22.90	-2	12,878	-0.02%
2022/08/18	16	22.65	0	0.00	22.75	16	12,949	0.12%
2022/08/17	0	0.00	21	22.52	22.60	-21	13,083	-0.16%
2022/08/16	1	22.30	0	0.00	22.50	1	13,170	0.01%
2022/08/15	10	22.38	0.1	22.60	22.45	9.9	13,258	0.07%
2022/08/04	1	23.00	0	0.00	22.85	1	14,223	0.01%
2022/08/03	0	0.00	2	23.05	23.10	-2	14,339	-0.01%
2022/08/02	0	0.00	3	22.80	22.95	-3	14,540	-0.02%
2022/08/01	17	23.00	0	0.00	23.10	17	14,559	0.12%
2022/07/22	0	0.00	18	22.50	22.70	-18	15,281	-0.12%
2022/07/21	18.5	22.06	0	0.00	22.40	18.5	15,449	0.12%
2022/07/19	1	21.65	0	0.00	21.95	1	15,823	0.01%
2022/07/18	1	21.75	0	0.00	21.90	1	16,960	0.01%
2022/07/12	1	21.50	4	21.88	21.85	-3	18,063	-0.02%
2022/07/07	0	0.00	1	21.80	21.65	-1	18,463	-0.01%
2022/07/06	1.2	21.43	0	0.00	21.40	1.2	18,669	0.01%
2022/07/04	1	22.30	0	0.00	22.30	1	18,905	0.01%
2022/07/01	0	0.00	1.1	22.44	22.40	-1.1	19,240	-0.01%
2022/06/30	0	0.00	24	22.51	22.75	-24	19,139	-0.13%
2022/06/29	1	22.50	0	0.00	22.55	1	18,902	0.01%
2022/06/27	1	22.85	0	0.00	22.80	1	18,957	0.01%
2022/06/23	0.2	22.80	0	0.00	22.85	0.2	19,001	0.00%
2022/06/21	1	22.80	2	22.90	22.95	-1	18,967	-0.01%
2022/06/20	2.2	22.49	0	0.00	22.35	2.2	18,967	0.01%
2022/06/17	0.2	22.60	0	0.00	22.55	0.2	18,913	0.00%
2022/06/15	0	0.00	1	23.00	22.85	-1	18,990	-0.01%
2022/06/13	0	0.00	1	23.00	23.00	-1	20,222	0.00%
2022/06/08	19	23.20	0	0.00	23.20	19	20,185	0.09%
2022/06/02	0	0.00	10	23.15	23.10	-10	20,300	-0.05%
2022/05/30	0	0.00	2	22.95	22.95	-2	19,828	-0.01%
2022/05/25	0	0.00	1	22.25	22.60	-1	19,846	-0.01%
2022/05/24	1	22.20	0	0.00	22.20	1	19,892	0.01%
2022/05/23	6	22.34	0	0.00	22.20	6	19,825	0.03%
2022/05/20	3	22.60	0	0.00	22.60	3	19,757	0.02%
2022/05/19	0	0.00	1	22.95	22.90	-1	19,647	-0.01%
2022/05/18	0	0.00	1	23.05	23.05	-1	19,607	-0.01%
2022/05/16	1	22.45	0	0.00	23.00	1	19,276	0.01%
2022/05/13	2	22.38	0	0.00	22.90	2	19,087	0.01%
2022/05/12	0	0.00	12	22.81	23.00	-12	18,806	-0.06%
2022/05/10	1.5	22.57	10	22.81	23.05	-8.5	18,654	-0.05%
2022/05/09	4	22.68	0	0.00	22.65	4	18,542	0.02%
2022/05/05	3	22.65	0	0.00	22.55	3	18,546	0.02%
2022/04/29	3	22.12	0	0.00	22.25	3	18,661	0.02%
2022/04/28	12	21.85	0	0.00	22.00	12	18,851	0.06%
2022/04/27	0.2	22.15	13	22.05	22.10	-12.8	18,641	-0.07%
2022/04/26	0.2	22.55	1	22.35	22.60	-0.8	18,406	0.00%
2022/04/25	2	22.13	0	0.00	22.20	2	18,360	0.01%
2022/04/22	31	22.83	9	22.95	22.80	22	17,961	0.12%
2022/04/21	4	25.39	0	0.00	25.40	4	16,765	0.02%
2022/04/18	1.5	25.43	0	0.00	25.40	1.5	15,785	0.01%
2022/04/15	1	25.40	0	0.00	25.45	1	15,557	0.01%
2022/04/12	10	25.35	0	0.00	25.35	10	15,428	0.06%
2022/04/07	32	26.18	0	0.00	26.05	32	14,650	0.22%
2022/03/28	9	27.00	1	26.75	27.20	8	14,061	0.06%
2022/03/25	0	0.00	1	26.90	27.00	-1	14,183	-0.01%
2022/03/22	0.2	27.00	0	0.00	27.00	0.2	14,460	0.00%
2022/03/18	0	0.00	55	26.77	27.00	-55	14,336	-0.38%
2022/03/17	55	27.20	1	26.80	26.80	54	14,138	0.38%
2022/03/16	6	26.88	6	26.66	27.00	0	14,342	0.00%
2022/03/10	1	25.60	0	0.00	25.70	1	13,782	0.01%
2022/03/08	0	0.00	9	25.00	25.10	-9	13,954	-0.06%
2022/03/07	1	25.05	0	0.00	25.35	1	13,844	0.01%
2022/03/04	0.1	25.70	0	0.00	25.70	0.1	14,002	0.00%
2022/03/03	3	25.97	0	0.00	25.95	3	14,031	0.02%
2022/03/01	1	25.50	0	0.00	25.80	1	13,999	0.01%
2022/02/25	0	0.00	5	25.30	25.40	-5	13,959	-0.04%
2022/02/24	1.2	25.41	0	0.00	25.50	1.2	13,889	0.01%
2022/02/23	3	25.75	0	0.00	25.85	3	13,790	0.02%
2022/02/22	4.2	25.51	3	25.67	25.85	1.2	13,908	0.01%
2022/02/18	0	0.00	1	25.60	25.75	-1	14,037	-0.01%
2022/02/16	0	0.00	1	25.35	25.35	-1	14,317	-0.01%
2022/02/14	1	25.40	1	25.45	25.50	0	14,562	0.00%
2022/02/11	1	25.65	0	0.00	25.75	1	14,683	0.01%
2022/02/10	0.2	25.70	0	0.00	25.70	0.2	14,630	0.00%
2022/02/09	0	0.00	1	25.65	25.80	-1	14,471	-0.01%
2022/02/08	0	0.00	1	25.50	25.55	-1	14,365	-0.01%
2022/02/07	0	0.00	10	25.15	25.15	-10	14,350	-0.07%
2022/01/24	1	25.05	0	0.00	25.45	1	14,016	0.01%
2022/01/19	10	25.40	10	25.30	25.45	0	13,645	0.00%
2022/01/18	0	0.00	5	25.53	25.45	-5	13,570	-0.04%
2022/01/17	0	0.00	3.3	25.22	25.30	-3.3	13,371	-0.02%
2022/01/14	0	0.00	2	25.15	25.15	-2	13,448	-0.01%
2022/01/13	0	0.00	32	25.00	25.00	-32	13,383	-0.24%
2022/01/10	0	0.00	1	24.85	24.85	-1	13,251	-0.01%
2022/01/07	0.2	24.75	0	0.00	24.75	0.2	13,251	0.00%
2022/01/05	0	0.00	10	24.50	24.55	-10	13,282	-0.08%
2022/01/04	1	24.35	0	0.00	24.35	1	13,433	0.01%
2022/01/03	6	24.20	8	24.20	24.30	-2	13,452	-0.01%
2021/12/28	0	0.00	1	24.20	24.20	-1	13,908	-0.01%
2021/12/27	0	0.00	2	24.13	24.15	-2	14,016	-0.01%
2021/12/23	5	23.87	1	23.85	23.80	4	14,345	0.03%
2021/12/22	2	23.80	0	0.00	24.00	2	14,331	0.01%
2021/12/21	1	23.90	1	24.00	23.85	0	14,301	0.00%
2021/12/20	0	0.00	2	24.00	23.90	-2	14,237	-0.01%
2021/12/17	0	0.00	12	24.10	24.00	-12	14,247	-0.08%
2021/12/16	3	24.00	0	0.00	24.00	3	14,259	0.02%
2021/12/15	1	23.75	0	0.00	23.75	1	14,593	0.01%
2021/12/14	1	23.85	0	0.00	23.85	1	14,837	0.01%
2021/12/13	3	24.23	1	24.20	24.05	2	14,932	0.01%
2021/12/10	0	0.00	16	24.42	24.30	-16	15,016	-0.11%
2021/12/09	10	23.65	0	0.00	24.00	10	14,564	0.07%
2021/12/08	1	23.80	0	0.00	23.60	1	14,393	0.01%
2021/12/07	0.2	23.75	2	23.80	23.75	-1.9	14,292	-0.01%
2021/12/01	5	23.45	0	0.00	23.45	5	14,217	0.04%
2021/11/29	2	23.30	0	0.00	23.35	2	13,775	0.01%
2021/11/26	3	23.45	2	23.45	23.40	1	13,747	0.01%
2021/11/24	5	23.70	0	0.00	23.75	5	13,816	0.04%
2021/11/22	2	23.43	0	0.00	23.55	2	13,715	0.01%
2021/11/19	5	23.48	0	0.00	23.55	5	13,665	0.04%
2021/11/18	4	23.56	0	0.00	23.60	4	13,652	0.03%
2021/11/17	2	23.60	0	0.00	23.75	2	13,573	0.01%
2021/11/16	1	23.70	0	0.00	23.70	1	13,647	0.01%
2021/11/15	1	23.70	1	23.60	23.70	0	13,673	0.00%
2021/11/12	2	23.90	20	23.85	23.90	-18	13,587	-0.13%
2021/11/11	1	24.05	0	0.00	24.10	1	13,693	0.01%
2021/11/10	1	24.05	0	0.00	24.15	1	13,861	0.01%
2021/11/05	0	0.00	2	24.30	24.35	-2	13,925	-0.01%
2021/11/03	0	0.00	2	24.55	24.55	-2	14,093	-0.01%
2021/10/29	0	0.00	1	24.50	24.45	-1	14,135	-0.01%
2021/10/28	0	0.00	0.1	24.80	24.85	-0.1	14,038	0.00%
2021/10/27	0	0.00	3	24.70	24.80	-3	14,068	-0.02%
2021/10/26	0	0.00	5	24.55	24.60	-5	14,283	-0.04%
2021/10/25	0	0.00	11	24.40	24.45	-11	14,277	-0.08%
2021/10/22	0	0.00	3	24.22	24.30	-3	14,325	-0.02%
2021/10/21	0	0.00	1	24.15	24.00	-1	14,203	-0.01%
2021/10/20	0	0.00	2	24.03	23.90	-2	14,157	-0.01%
2021/10/13	0	0.00	22	24.30	24.10	-22	14,681	-0.15%
2021/10/12	0	0.00	5	24.28	24.10	-5	14,657	-0.03%
2021/10/08	0	0.00	1	24.05	24.15	-1	14,498	-0.01%
2021/10/07	1	24.20	3	24.22	24.15	-2	14,633	-0.01%
2021/10/06	0	0.00	10	23.69	23.90	-10	14,678	-0.07%
2021/10/05	0	0.00	1	23.50	23.40	-1	14,554	-0.01%
2021/10/04	0	0.00	5	23.52	23.60	-5	14,670	-0.03%
2021/10/01	4	23.48	0	0.00	23.60	4	14,639	0.03%
2021/09/29	1	23.85	4	23.70	23.85	-3	14,576	-0.02%
2021/09/28	1	24.00	0	0.00	24.00	1	14,479	0.01%
2021/09/24	0	0.00	2	24.18	24.15	-2	14,547	-0.01%
2021/09/23	11	24.25	51	24.02	24.00	-40	14,687	-0.27%
2021/09/22	0	0.00	3	23.83	24.05	-3	14,591	-0.02%
2021/09/17	1	23.50	2	23.65	23.50	-1	14,235	-0.01%
2021/09/16	0	0.00	3	23.48	23.60	-3	14,007	-0.02%
2021/09/15	0	0.00	26	23.26	23.40	-26	14,018	-0.19%
2021/09/14	0	0.00	4	23.06	23.10	-4	14,051	-0.03%
2021/09/13	18.2	22.85	1	22.90	22.90	17.2	14,292	0.12%
2021/09/10	0.2	22.80	0	0.00	22.80	0.2	14,456	0.00%
2021/09/08	0.2	22.80	0	0.00	22.80	0.2	15,007	0.00%
2021/09/07	0	0.00	17	22.95	23.00	-17	15,172	-0.11%
2021/09/03	1	22.75	0	0.00	22.80	1	15,320	0.01%
2021/09/02	2	22.73	0	0.00	22.55	2	15,551	0.01%
2021/09/01	0	0.00	15	22.75	22.85	-15	15,757	-0.10%
2021/08/27	0	0.00	6	22.60	22.60	-6	15,977	-0.04%
2021/08/26	0	0.00	10	22.30	22.45	-10	16,008	-0.06%
2021/08/25	5	22.45	0	0.00	22.55	5	16,117	0.03%
2021/08/24	0	0.00	1	22.50	22.55	-1	16,090	-0.01%
2021/08/19	4	22.16	1.3	22.19	22.30	2.7	16,144	0.02%
2021/08/18	0	0.00	2	22.20	22.30	-2	15,964	-0.01%
2021/08/17	1.2	21.88	2	21.85	22.30	-0.8	15,900	-0.01%
2021/08/16	11	21.75	0	0.00	21.70	11	15,513	0.07%
2021/08/11	2	21.70	1	21.75	21.80	1	16,849	0.01%
2021/08/10	1	21.55	0	0.00	21.85	1	17,030	0.01%
2021/08/05	2	21.50	0	0.00	21.55	2	17,850	0.01%
2021/08/04	2	21.40	0	0.00	21.45	2	18,453	0.01%
2021/08/03	1	21.50	1	21.45	21.55	0	18,878	0.00%
2021/07/30	10	21.50	0	0.00	21.60	10	19,314	0.05%
2021/07/29	0	0.00	20	21.65	21.70	-20	19,327	-0.10%
2021/07/28	0	0.00	5	21.60	21.75	-5	19,507	-0.03%
2021/07/26	5	21.90	0	0.00	21.85	5	20,249	0.02%
2021/07/23	20	22.00	2	21.85	21.90	18	20,511	0.09%
2021/07/22	5	21.85	21	21.80	22.00	-16	20,972	-0.08%
2021/07/21	21	21.95	0	0.00	22.00	21	21,041	0.10%
2021/07/19	0	0.00	0	22.10	22.05	0	22,468	0.00%
2021/07/15	21	22.05	1	22.15	22.15	20	23,471	0.09%
2021/07/14	3.2	22.11	3	22.15	22.20	0.2	23,724	0.00%
2021/07/09	4	22.00	0	0.00	22.10	4	24,178	0.02%
2021/07/08	10.4	22.30	0	0.00	22.30	10.4	24,248	0.04%
2021/07/07	7	22.29	0	0.00	22.30	7	24,722	0.03%
2021/07/06	2	22.30	0	0.00	22.45	2	24,891	0.01%
2021/06/29	5	22.01	1	22.05	22.05	4	26,300	0.02%
2021/06/25	10	22.15	5	22.15	22.05	5	28,652	0.02%
2021/06/24	11	22.14	0	0.00	22.10	11	29,580	0.04%
2021/06/23	2	22.15	0	0.00	22.10	2	29,494	0.01%
2021/06/22	10	22.33	0	0.00	22.30	10	29,422	0.03%
2021/06/21	1	22.60	0	0.00	22.60	1	29,223	0.00%
2021/06/18	10	23.18	0	0.00	23.05	10	29,234	0.03%
2021/06/17	5	22.80	0	0.00	23.05	5	29,140	0.02%
2021/06/16	0	0.00	1	22.95	23.00	-1	29,508	0.00%
2021/06/15	10	22.40	0	0.00	22.50	10	29,564	0.03%
2021/06/11	11	22.71	0	0.00	22.65	11	29,429	0.04%
2021/06/10	6	22.63	0	0.00	22.85	6	29,604	0.02%
2021/06/08	18	23.04	0	0.00	23.15	18	29,258	0.06%
2021/06/07	4	23.00	0	0.00	23.05	4	29,400	0.01%
2021/06/04	0	0.00	18	23.19	23.20	-18	29,270	-0.06%
2021/06/03	2	23.20	1	23.20	23.40	1	29,369	0.00%
2021/06/02	10	23.20	0	0.00	23.10	10	29,417	0.03%
2021/06/01	1	23.55	0	0.00	23.45	1	29,497	0.00%
2021/05/31	3	23.40	1	23.40	23.45	2	29,720	0.01%
2021/05/27	0.2	23.40	0	0.00	23.40	0.2	30,018	0.00%
2021/05/25	0.2	23.35	11	23.31	23.35	-10.8	30,387	-0.04%
2021/05/21	2	23.55	13	25.16	23.30	-11	30,619	-0.04%
2021/05/20	20	23.35	1	23.55	23.15	19	29,730	0.06%
2021/05/18	4	22.21	2	22.50	22.90	2	29,662	0.01%
2021/05/17	11	22.05	0	0.00	21.90	11	29,711	0.04%
2021/05/14	6	22.66	0	0.00	22.70	6	29,477	0.02%
2021/05/13	0	0.00	2	23.00	22.95	-2	29,414	-0.01%
2021/05/12	15	22.83	1	21.90	22.35	14	28,977	0.05%
2021/05/11	25	23.71	0.2	23.95	23.50	24.8	28,510	0.09%
2021/05/10	5.2	24.11	3	24.25	24.30	2.2	28,151	0.01%
2021/05/07	1	24.15	1	24.40	24.55	0	28,250	0.00%
2021/05/06	1	24.40	1	24.15	24.30	0	28,595	0.00%
2021/05/05	1	23.65	5	23.96	23.90	-4	28,795	-0.01%
2021/05/04	12	23.36	30	23.30	23.50	-18	28,742	-0.06%
2021/05/03	12	24.39	8	24.40	24.35	4	28,422	0.01%
2021/04/29	0	0.00	11	24.85	25.00	-11	28,268	-0.04%
2021/04/28	16	24.91	10	25.07	24.90	6	28,069	0.02%
2021/04/27	0.2	24.65	3	24.65	24.65	-2.8	28,040	-0.01%
2021/04/26	9	24.71	0	0.00	24.75	9	27,948	0.03%
2021/04/23	22	24.68	0	0.00	24.80	22	27,869	0.08%
2021/04/22	11	27.61	3	27.50	27.40	8	27,381	0.03%
2021/04/20	0	0.00	1	27.65	27.75	-1	26,708	0.00%
2021/04/19	15	27.68	9	27.40	27.55	6	26,542	0.02%
2021/04/16	5	27.07	0	0.00	27.15	5	26,408	0.02%
2021/04/15	0	0.00	2	26.70	26.70	-2	26,404	-0.01%
2021/04/13	12.2	27.04	8	27.04	26.80	4.2	26,419	0.02%
2021/04/12	25	27.32	1	27.25	27.20	24	26,390	0.09%
2021/04/09	0	0.00	4	27.25	27.20	-4	26,267	-0.02%
2021/04/07	4	27.08	4	27.08	27.10	0	25,692	0.00%
2021/04/06	7	27.12	0	0.00	27.05	7	25,436	0.03%
2021/04/01	1	27.10	12	26.95	27.25	-11	24,961	-0.04%
2021/03/31	6	26.92	6	27.03	26.70	0	24,340	0.00%
2021/03/30	8	26.80	18	26.70	27.00	-10	23,516	-0.04%
2021/03/29	11	26.10	1	26.10	26.10	10	21,800	0.05%
2021/03/26	0	0.00	1	23.65	23.75	-1	20,833	0.00%
2021/03/25	5	23.60	0	0.00	23.70	5	20,876	0.02%
2021/03/24	6	23.80	51	24.00	23.95	-45	20,905	-0.22%
2021/03/22	50	23.66	0	0.00	23.65	50	21,013	0.24%
2021/03/19	10.2	23.80	39	23.87	23.85	-28.8	20,917	-0.14%
2021/03/18	36	23.56	34	23.65	23.70	2	20,499	0.01%
2021/03/17	34	23.30	2	23.20	23.30	32	20,434	0.16%
2021/03/16	37	23.02	38	23.35	23.30	-1	20,650	0.00%
2021/03/15	6	22.77	0	0.00	22.95	6	20,508	0.03%
2021/03/12	0	0.00	3	22.80	22.90	-3	21,108	-0.01%
2021/03/11	0	0.00	43	22.91	22.95	-43	21,545	-0.20%
2021/03/10	6	22.70	0	0.00	22.70	6	21,436	0.03%
2021/03/09	36	22.50	1	22.70	22.70	35	21,439	0.16%
2021/03/08	1	22.40	10	22.50	22.40	-9	21,301	-0.04%
2021/03/05	2	22.25	5	22.20	22.40	-3	21,213	-0.01%
2021/03/03	0.2	22.55	0	0.00	22.60	0.2	21,278	0.00%
2021/03/02	1	22.55	38	22.30	22.20	-37	21,078	-0.18%
2021/02/25	36.2	22.05	4	22.03	22.30	32.2	20,441	0.16%
2021/02/24	0.2	21.85	0	0.00	21.90	0.2	20,294	0.00%
2021/02/23	10	21.70	2	21.70	21.75	8	20,153	0.04%
2021/02/22	0	0.00	3	21.85	21.80	-3	19,945	-0.02%
2021/02/05	2	21.95	1	21.90	21.90	1	19,297	0.01%
2021/01/29	2	21.58	2	21.45	21.45	0	18,945	0.00%
2021/01/28	5	22.29	64	22.23	22.15	-59	18,567	-0.32%
2021/01/27	87	21.77	27	22.20	21.80	60	17,970	0.33%
2021/01/25	1	21.40	0	0.00	21.40	1	17,231	0.01%
2021/01/21	0	0.00	16	20.90	20.80	-16	17,116	-0.09%
2021/01/20	5	21.35	14	20.75	20.80	-9	17,063	-0.05%
2021/01/19	1	21.55	0	0.00	21.50	1	16,553	0.01%
2021/01/18	3.2	21.57	0	0.00	21.55	3.2	16,285	0.02%
2021/01/15	15	22.64	2	22.25	22.25	13	15,964	0.08%
2021/01/14	0	0.00	3	22.22	22.25	-3	15,247	-0.02%
2021/01/13	1	21.85	1	21.85	21.80	0	14,793	0.00%
2021/01/12	2	21.75	7	21.72	21.65	-5	14,595	-0.03%
2021/01/11	5	21.70	15	21.72	21.80	-10	14,313	-0.07%
2021/01/07	0	0.00	5	21.05	21.00	-5	13,760	-0.04%
2021/01/06	14	21.53	2	20.90	21.05	12	13,606	0.09%
2021/01/05	5	21.24	5	21.53	21.55	0	13,173	0.00%
2021/01/04	0	0.00	4	20.81	20.80	-4	12,853	-0.03%
2020/12/30	0	0.00	1	20.90	20.90	-1	12,734	-0.01%
2020/12/29	0	0.00	2	20.83	20.95	-2	12,693	-0.02%
2020/12/28	0	0.00	2	20.80	20.80	-2	12,620	-0.02%
2020/12/25	1	20.50	11	20.55	20.60	-10	12,638	-0.08%
2020/12/24	1	20.60	6	20.58	20.40	-5	12,651	-0.04%
2020/12/22	2	20.53	1	20.50	20.45	1	12,649	0.01%
2020/12/21	1	20.30	0	0.00	20.50	1	12,678	0.01%
2020/12/18	1	20.80	0	0.00	20.70	1	12,601	0.01%
2020/12/17	0.2	21.00	0	0.00	21.00	0.2	12,419	0.00%
2020/12/16	2	20.70	1	20.75	20.85	1	12,187	0.01%
2020/12/15	1	20.45	2	20.50	20.50	-1	12,107	-0.01%
2020/12/14	4	20.65	2	20.70	20.60	2	11,954	0.02%
2020/12/11	3	20.23	4	20.30	20.45	-1	11,827	-0.01%
2020/12/10	2	20.60	0	0.00	20.50	2	11,771	0.02%
2020/12/09	5	20.25	0	0.00	20.50	5	11,429	0.04%
2020/12/08	6	20.50	0	0.00	20.35	6	11,188	0.05%
2020/12/07	1.2	19.74	1	19.75	20.10	0.2	10,549	0.00%
2020/12/02	0	0.00	1	19.35	19.35	-1	9,941	-0.01%
2020/11/27	1	19.45	0	0.00	19.25	1	10,617	0.01%
2020/11/26	0	0.00	10	19.50	19.55	-10	10,565	-0.09%
2020/11/25	0	0.00	5	19.55	19.55	-5	10,762	-0.05%
2020/11/24	0	0.00	1	19.65	19.60	-1	10,785	-0.01%
2020/11/20	0	0.00	3	19.50	19.55	-3	10,704	-0.03%
2020/11/19	0	0.00	3	19.50	19.50	-3	10,855	-0.03%
2020/11/17	1	19.45	10	19.45	19.40	-9	10,887	-0.08%
2020/11/16	0	0.00	2	19.33	19.40	-2	11,036	-0.02%
2020/11/13	1	19.05	1	19.15	19.10	0	10,936	0.00%
2020/11/12	1	19.15	0	0.00	19.10	1	10,938	0.01%
2020/11/11	1	19.10	2	19.30	19.35	-1	10,973	-0.01%
2020/11/10	7.2	18.81	3	19.03	19.10	4.2	10,799	0.04%
2020/11/09	1	18.85	0	0.00	18.95	1	10,688	0.01%
2020/11/06	0	0.00	33	18.87	18.90	-33	10,631	-0.31%
2020/11/03	1	18.70	0	0.00	18.75	1	10,939	0.01%
2020/10/29	0	0.00	52	18.84	18.95	-52	11,114	-0.47%
2020/10/22	1	18.65	0	0.00	18.50	1	11,314	0.01%
2020/10/20	80	18.57	10	18.60	18.60	70	11,280	0.62%
2020/10/19	10	18.55	3	18.60	18.55	7	11,369	0.06%
2020/10/15	0	0.00	1	18.80	18.70	-1	11,616	-0.01%
2020/10/14	0.2	18.95	0	0.00	18.95	0.2	11,855	0.00%
2020/10/12	1	18.70	0	0.00	18.70	1	13,454	0.01%
2020/10/07	1	19.05	1	19.00	18.90	0	13,994	0.00%
2020/10/05	2	18.95	0	0.00	18.90	2	14,469	0.01%
2020/09/29	0	0.00	2	19.35	19.35	-2	14,990	-0.01%
2020/09/28	0.2	19.25	0	0.00	19.30	0.2	15,118	0.00%
2020/09/25	4	18.90	0	0.00	18.90	4	15,290	0.03%
2020/09/24	2	18.90	0	0.00	18.80	2	15,362	0.01%
2020/09/23	0.2	19.15	1	19.10	19.15	-0.9	15,432	-0.01%
2020/09/22	10	19.25	10	19.15	19.10	0	15,484	0.00%
2020/09/18	1.2	19.44	3.4	19.40	19.70	-2.2	15,606	-0.01%
2020/09/17	1.1	19.35	6	19.40	19.40	-4.9	15,581	-0.03%
2020/09/15	2	19.45	2	19.50	19.45	0	15,849	0.00%
2020/09/14	0	0.00	10	19.15	19.15	-10	15,963	-0.06%
2020/09/11	2.2	19.05	0	0.00	19.15	2.2	16,078	0.01%
2020/09/10	10	19.15	0	0.00	19.10	10	16,183	0.06%
2020/09/08	0.2	19.20	1	19.15	19.20	-0.8	16,220	0.00%
2020/09/07	10	19.15	1	19.25	19.10	9	16,361	0.06%
2020/09/04	3	19.07	0	0.00	19.20	3	16,455	0.02%
2020/09/03	1	19.75	1	19.70	19.25	0	16,475	0.00%
2020/09/02	23.2	19.40	34	19.51	19.60	-10.9	16,239	-0.07%
2020/09/01	3.2	18.68	0	0.00	18.85	3.2	15,781	0.02%
2020/08/31	10	18.75	0	0.00	18.50	10	15,761	0.06%
2020/08/27	1	18.95	0	0.00	18.90	1	15,778	0.01%
2020/08/21	1	18.40	0	0.00	18.40	1	16,093	0.01%
2020/08/20	0	0.00	2	18.35	18.35	-2	15,943	-0.01%
2020/08/17	4	18.65	0	0.00	18.70	4	15,667	0.03%
2020/08/14	12	18.65	10	18.65	18.65	2	15,663	0.01%
2020/08/13	3	18.55	0	0.00	18.60	3	15,700	0.02%
2020/08/11	4	18.94	0	0.00	18.80	4	15,679	0.03%
2020/08/07	0	0.00	0.5	18.70	18.70	-0.5	15,840	0.00%
2020/08/06	2	18.70	10	18.75	18.75	-8	15,887	-0.05%
2020/08/05	0.3	18.65	0	0.00	18.60	0.3	15,880	0.00%
2020/08/03	0	0.00	0.7	18.45	18.35	-0.7	15,804	0.00%
2020/07/30	11	18.35	0	0.00	18.45	11	15,632	0.07%
2020/07/29	0	0.00	3	18.50	18.25	-3	15,560	-0.02%
2020/07/27	2	18.45	0	0.00	18.35	2	15,768	0.01%
2020/07/23	8	18.74	0	0.00	18.75	8	15,887	0.05%
2020/07/20	3	18.48	2	18.50	18.50	1	15,865	0.01%
2020/07/17	6	18.50	0	0.00	18.40	6	15,815	0.04%
2020/07/16	10	20.10	2.3	20.08	20.00	7.7	15,249	0.05%
2020/07/14	1	20.25	0	0.00	20.10	1	14,213	0.01%
2020/07/13	1	20.25	1	20.20	20.25	0	14,007	0.00%
2020/07/10	0	0.00	5	19.95	20.00	-5	13,953	-0.04%
2020/07/08	2	20.25	12	20.21	20.40	-10	13,653	-0.07%
2020/07/06	3	19.98	10	20.00	20.05	-7	13,210	-0.05%
2020/07/03	0.2	19.80	0	0.00	19.80	0.2	13,180	0.00%
2020/07/01	0	0.00	10	19.55	19.55	-10	13,300	-0.08%
2020/06/30	2	19.45	2	19.35	19.25	0	13,330	0.00%
2020/06/23	0	0.00	2	19.40	19.40	-2	13,543	-0.01%
2020/06/19	0	0.00	12	19.70	19.50	-12	13,614	-0.09%
2020/06/18	0	0.00	7	19.46	19.55	-7	13,515	-0.05%
2020/06/16	0	0.00	8	19.26	19.15	-8	13,735	-0.06%
2020/06/12	2	18.90	0	0.00	18.90	2	14,423	0.01%
2020/06/10	10	19.20	0	0.00	19.10	10	14,741	0.07%
2020/06/09	0	0.00	4	19.20	19.20	-4	15,118	-0.03%
2020/06/08	0.1	19.20	0	0.00	19.20	0.1	15,383	0.00%
2020/06/03	0	0.00	1	19.10	19.00	-1	15,658	-0.01%
2020/06/01	4	18.91	0	0.00	18.90	4	15,699	0.03%
2020/05/27	0	0.00	3	18.60	18.65	-3	15,425	-0.02%
2020/05/26	0.2	18.55	0	0.00	18.55	0.2	15,503	0.00%
2020/05/20	0	0.00	5	18.50	18.50	-5	15,472	-0.03%
2020/05/19	5	18.50	0	0.00	18.50	5	15,477	0.03%
2020/05/15	0	0.00	1	18.35	18.45	-1	15,571	-0.01%
2020/05/14	5	18.70	0	0.00	18.60	5	15,371	0.03%
2020/05/12	0	0.00	5	18.90	18.80	-5	15,227	-0.03%
2020/05/11	3	19.00	1	18.95	18.80	2	15,188	0.01%
2020/05/07	0	0.00	130	18.77	18.70	-130	15,020	-0.87%	大賣/鉅額交易
2020/05/05	11	18.75	0	0.00	18.65	11	14,941	0.07%
2020/05/04	8	18.57	0	0.00	18.60	8	14,921	0.05%
2020/04/30	3	19.07	3	19.10	19.10	0	14,818	0.00%
2020/04/29	7	19.01	0	0.00	19.10	7	14,753	0.05%
2020/04/28	0	0.00	3	19.00	18.95	-3	14,786	-0.02%
2020/04/22	7	18.69	0	0.00	18.70	7	14,782	0.05%
2020/04/21	22	18.44	1	18.45	18.45	21	14,599	0.14%
2020/04/20	113	18.61	10	18.60	18.70	103	14,385	0.72%	大買/鉅額交易
2020/04/17	1	18.70	3	18.90	18.70	-2	14,279	-0.01%
2020/04/16	5	18.67	0	0.00	18.85	5	14,118	0.04%
2020/04/15	2	18.80	0	0.00	18.85	2	13,974	0.01%
2020/04/14	0	0.00	5	18.50	18.55	-5	13,737	-0.04%
2020/04/13	5	18.35	8	18.30	18.35	-3	13,580	-0.02%
2020/04/10	0	0.00	9	18.25	18.30	-9	13,588	-0.07%
2020/04/09	1	18.15	0	0.00	18.30	1	13,617	0.01%
2020/04/08	2	18.10	0	0.00	18.10	2	13,490	0.01%
2020/04/06	0	0.00	4	17.85	18.10	-4	13,184	-0.03%
2020/04/01	3	17.67	0	0.00	17.75	3	12,974	0.02%
2020/03/27	0	0.00	5	17.35	17.40	-5	12,423	-0.04%
2020/03/26	0	0.00	1	17.15	17.20	-1	12,348	-0.01%
2020/03/25	0	0.00	1	17.25	17.15	-1	12,456	-0.01%
2020/03/24	0	0.00	4	16.60	16.40	-4	12,272	-0.03%
2020/03/20	1	16.05	0	0.00	16.20	1	12,425	0.01%
2020/03/17	7.2	16.48	0	0.00	16.50	7.2	11,487	0.06%
2020/03/16	6	16.90	0	0.00	16.75	6	11,272	0.05%
2020/03/13	11	16.71	0	0.00	17.10	11	11,112	0.10%
2020/03/12	3	17.32	0	0.00	17.20	3	10,597	0.03%
2020/03/11	2	17.90	0	0.00	17.85	2	10,275	0.02%
2020/03/10	3	17.68	0	0.00	17.90	3	10,250	0.03%
2020/03/09	2	17.90	0	0.00	17.90	2	10,060	0.02%
2020/03/06	1	18.05	0	0.00	18.05	1	9,760	0.01%
2020/03/05	2	18.15	0	0.00	18.15	2	9,657	0.02%
2020/02/27	0.2	18.40	0	0.00	18.45	0.2	10,656	0.00%
2020/02/21	0.2	18.45	0	0.00	18.45	0.2	10,687	0.00%
2020/02/20	1	18.35	0	0.00	18.40	1	10,780	0.01%
2020/02/06	0	0.00	2	18.50	18.60	-2	12,424	-0.02%
2020/02/03	4	18.05	0	0.00	18.15	4	12,822	0.03%
2020/01/30	2	18.50	0	0.00	18.35	2	12,702	0.02%
2020/01/20	4	19.10	2	19.13	19.10	2	12,399	0.02%
2020/01/17	10	18.95	4.5	18.96	19.00	5.5	12,351	0.04%
2020/01/14	6	18.90	0	0.00	18.95	6	12,613	0.05%
2020/01/13	0	0.00	2	18.90	18.90	-2	12,635	-0.02%
2020/01/07	0	0.00	2	18.80	18.75	-2	13,095	-0.02%
2020/01/06	0	0.00	2	18.80	18.90	-2	13,147	-0.02%
2019/12/26	0	0.00	18	18.95	19.00	-18	13,305	-0.14%
2019/12/17	0	0.00	31	18.90	19.00	-31	12,963	-0.24%
2019/12/16	0.2	18.85	0	0.00	18.85	0.2	12,788	0.00%
2019/12/13	0	0.00	5	18.80	18.85	-5	12,756	-0.04%
2019/12/12	0	0.00	10	18.75	18.75	-10	12,662	-0.08%
2019/12/11	2	18.70	0	0.00	18.70	2	12,643	0.02%
2019/12/10	2	18.70	0	0.00	18.75	2	12,621	0.02%
2019/12/05	0.2	18.85	0	0.00	18.90	0.2	12,656	0.00%
2019/12/04	0	0.00	8	18.80	18.85	-8	12,621	-0.06%
2019/12/03	0.2	18.80	0	0.00	18.80	0.2	12,693	0.00%
2019/11/25	0	0.00	1	18.90	18.90	-1	11,634	-0.01%
2019/11/22	0	0.00	1	18.90	18.90	-1	11,714	-0.01%
2019/11/21	0.2	18.90	3	18.90	18.90	-2.9	11,761	-0.02%
2019/11/20	19.2	18.91	0	0.00	19.00	19.2	11,701	0.16%
2019/11/14	0.2	18.50	0	0.00	18.50	0.2	11,920	0.00%
2019/11/12	11	18.52	0	0.00	18.45	11	12,326	0.09%
2019/11/11	2	18.75	0	0.00	18.65	2	12,307	0.02%
2019/11/08	1.2	18.80	4	18.80	18.80	-2.9	12,197	-0.02%
2019/11/06	2	18.75	0	0.00	18.70	2	11,995	0.02%
2019/11/05	4.2	19.01	1	19.00	19.05	3.2	11,818	0.03%
2019/11/01	0	0.00	1	18.15	18.20	-1	11,000	-0.01%
2019/10/21	0	0.00	1	18.10	18.10	-1	10,523	-0.01%
2019/10/17	3	17.80	0	0.00	17.90	3	10,518	0.03%
2019/10/14	1	17.90	0	0.00	17.90	1	10,099	0.01%
2019/10/09	29	17.80	0	0.00	17.70	29	10,220	0.28%
2019/10/02	0	0.00	0	18.00	17.95	0	10,382	0.00%
2019/09/26	1	18.20	0	0.00	18.05	1	10,328	0.01%
2019/09/25	0	0.00	1	18.20	18.10	-1	10,315	-0.01%
2019/09/20	0	0.00	25	18.15	18.05	-25	10,415	-0.24%
2019/09/19	2	18.18	0	0.00	18.20	2	10,277	0.02%
2019/09/16	0	0.00	0.7	18.40	18.35	-0.7	10,594	-0.01%
2019/09/10	0	0.00	1	18.20	18.10	-1	10,699	-0.01%
2019/09/06	2	18.20	2	18.05	18.20	0	10,503	0.00%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/08/28	2	17.70	0	0.00	17.65	2	10,077	0.02%
2019/08/23	0	0.00	11	17.60	17.70	-11	10,014	-0.11%
2019/08/22	16	17.51	0	0.00	17.50	16	10,016	0.16%
2019/08/15	5	17.80	0	0.00	17.65	5	9,373	0.05%
2019/08/14	15	18.28	0	0.00	18.15	15	9,001	0.17%
2019/08/02	0	0.00	2	18.85	18.85	-2	9,185	-0.02%
2019/08/01	0	0.00	1	18.95	18.95	-1	9,134	-0.01%
2019/07/18	0	0.00	10	19.25	19.30	-10	9,223	-0.11%
2019/07/12	1	20.40	0	0.00	20.45	1	9,324	0.01%
2019/07/10	20	20.21	0	0.00	20.25	20	9,354	0.21%
2019/07/09	0	0.00	1	20.30	20.30	-1	9,387	-0.01%
2019/06/28	0	0.00	5	20.32	20.35	-5	9,609	-0.05%
2019/06/26	0	0.00	1	20.15	20.20	-1	9,611	-0.01%
2019/06/21	0	0.00	2	20.20	20.15	-2	9,617	-0.02%
2019/06/20	3	20.05	0	0.00	20.00	3	9,600	0.03%
2019/06/12	1	19.90	0	0.00	19.85	1	9,693	0.01%
2019/06/10	0	0.00	5	19.75	19.85	-5	9,677	-0.05%
2019/05/31	5	19.40	0	0.00	19.65	5	9,709	0.05%
2019/05/30	0	0.00	1	19.30	19.40	-1	9,586	-0.01%
2019/05/24	0	0.00	5	18.95	19.00	-5	10,163	-0.05%
2019/05/10	0	0.00	1	19.50	19.50	-1	10,174	-0.01%
2019/05/09	5	19.70	0	0.00	19.35	5	10,223	0.05%
2019/05/07	0	0.00	2	19.78	19.90	-2	10,474	-0.02%
2019/04/30	0	0.00	3	19.87	19.95	-3	10,445	-0.03%
2019/04/24	3	19.85	1	19.80	19.85	2	10,465	0.02%
2019/04/18	4	19.56	1	19.60	19.60	3	10,344	0.03%
2019/04/15	1	19.35	0	0.00	19.45	1	10,097	0.01%
2019/04/10	0	0.00	4	19.49	19.55	-4	10,053	-0.04%
2019/04/08	0	0.00	2	19.48	19.50	-2	9,935	-0.02%
2019/04/02	0.2	19.00	0	0.00	19.10	0.2	9,683	0.00%
2019/03/27	1	19.00	0	0.00	19.00	1	9,500	0.01%
2019/03/26	3	18.90	0	0.00	18.90	3	9,466	0.03%
2019/03/14	0.2	18.80	0	0.00	18.80	0.2	9,137	0.00%
2019/03/13	0	0.00	3	18.85	18.90	-3	9,307	-0.03%
2019/02/27	1.2	19.02	3	19.10	19.10	-1.8	9,392	-0.02%
2019/02/14	5	18.25	0	0.00	18.15	5	8,603	0.06%
2019/01/30	0	0.00	1	18.15	18.20	-1	8,245	-0.01%
2019/01/29	2	18.10	0	0.00	18.10	2	8,079	0.02%
2019/01/28	0	0.00	1	17.90	18.10	-1	7,968	-0.01%
2019/01/21	0	0.00	1	17.65	17.65	-1	7,579	-0.01%
2019/01/09	2	17.55	0	0.00	17.60	2	7,801	0.03%
2019/01/03	1	17.35	0	0.00	17.40	1	8,101	0.01%
2018/12/21	2	17.43	0	0.00	17.40	2	8,369	0.02%
2018/12/07	5	17.55	0	0.00	17.55	5	8,196	0.06%
2018/12/04	5	18.00	0	0.00	17.90	5	7,972	0.06%
2018/11/07	0.2	17.85	0	0.00	17.85	0.2	7,877	0.00%
2018/10/24	3	16.95	0	0.00	17.00	3	8,291	0.04%
2018/10/19	1	17.20	2	17.15	17.15	-1	8,188	-0.01%
2018/10/15	1	17.35	1	17.45	17.40	0	8,438	0.00%
2018/10/12	1	17.70	0	0.00	17.65	1	8,395	0.01%
2018/10/11	2.2	17.49	2	17.65	17.45	0.2	8,529	0.00%
2018/10/09	1	18.45	0	0.00	18.45	1	8,235	0.01%
2018/10/08	1	18.65	0	0.00	18.55	1	8,276	0.01%
2018/10/05	3	18.50	0	0.00	18.50	3	8,319	0.04%
2018/09/19	0	0.00	1	18.95	18.95	-1	8,299	-0.01%
2018/09/17	0	0.00	1	18.90	18.90	-1	8,446	-0.01%
2018/09/10	0	0.00	1	18.70	18.65	-1	9,576	-0.01%
2018/09/07	2	18.95	0	0.00	18.95	2	9,644	0.02%
2018/09/04	0	0.00	1	19.30	19.30	-1	9,746	-0.01%
2018/08/22	1	18.65	0	0.00	18.65	1	9,795	0.01%
2018/08/15	0	0.00	2	18.75	18.75	-2	9,603	-0.02%
2018/08/09	0.3	19.00	0	0.00	19.00	0.3	9,414	0.00%
2018/08/08	1	19.10	0	0.00	19.15	1	9,413	0.01%
2018/08/03	2	19.00	0	0.00	19.00	2	9,498	0.02%
2018/08/02	1	19.15	0	0.00	19.00	1	9,934	0.01%
2018/08/01	1	19.25	0	0.00	19.15	1	9,911	0.01%
2018/07/31	1	18.90	0	0.00	19.00	1	9,834	0.01%
2018/07/27	2	18.85	0	0.00	18.85	2	9,633	0.02%
2018/07/26	0	0.00	3	18.90	18.95	-3	9,639	-0.03%
2018/07/24	10	19.00	0	0.00	19.00	10	9,781	0.10%
2018/07/05	1	18.95	0	0.00	18.90	1	9,255	0.01%
2018/06/01	0	0.00	0	19.80	19.80	0	7,999	0.00%
2018/05/28	0	0.00	2	19.95	19.95	-2	7,875	-0.03%
2018/05/14	0.2	20.15	0	0.00	20.15	0.2	9,130	0.00%
2018/05/11	0.2	20.20	0	0.00	20.20	0.2	9,149	0.00%
2018/05/02	0.2	19.60	0	0.00	19.60	0.2	9,347	0.00%
2018/04/30	4	19.43	0	0.00	19.40	4	9,315	0.04%
2018/04/25	0	0.00	1	19.50	19.65	-1	9,077	-0.01%
2018/04/20	0.2	19.90	17	19.71	19.90	-16.8	9,074	-0.18%
2018/04/19	0.2	19.80	0	0.00	19.80	0.2	9,058	0.00%
2018/04/13	0	0.00	1	19.95	19.95	-1	9,155	-0.01%
2018/04/12	0	0.00	1	19.50	19.50	-1	9,032	-0.01%
2018/04/09	1	19.55	0	0.00	19.55	1	8,998	0.01%
2018/03/29	2	19.90	0	0.00	19.85	2	8,787	0.02%
2018/03/23	3	19.85	0	0.00	19.90	3	8,700	0.03%
2018/03/20	8.2	20.29	0	0.00	20.25	8.2	8,761	0.09%
2018/03/19	0.2	20.90	0	0.00	20.95	0.2	8,526	0.00%
2018/03/14	0	0.00	5	20.65	20.80	-5	8,400	-0.06%
2018/03/09	5	20.35	0	0.00	20.40	5	8,513	0.06%
2018/03/08	0	0.00	3	20.30	20.35	-3	8,510	-0.04%
2018/03/02	1	20.00	0	0.00	20.00	1	8,935	0.01%
2018/01/26	0	0.00	5	21.70	21.40	-5	8,834	-0.06%
2018/01/25	5	21.55	0	0.00	21.80	5	8,693	0.06%
2018/01/15	0.2	20.45	0	0.00	20.45	0.2	8,988	0.00%
2018/01/12	2	20.50	0	0.00	20.60	2	9,018	0.02%
2018/01/08	0	0.00	20	21.15	21.25	-20	9,148	-0.22%
2018/01/04	10	20.90	0	0.00	20.90	10	9,393	0.11%
2018/01/03	10	20.95	0	0.00	20.95	10	9,550	0.10%