第一金 (2892)-致和-高雄券商分點個股進出

台股 » 個股 » 第一金 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

第一金

(2892)

可現股當沖

股價
27.65
漲跌
▲0.05
漲幅
+0.18%
成交量
12,611張
產業
上市金融類股
2237人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

第一金 (2892)籌碼相關－致和-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

致和-高雄券商分點個股進出
致和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.4	27.66	0	0.00	27.65	0.4	17,750	0.00%
2024/11/21	0.1	27.42	0.3	27.40	27.60	-0.2	17,667	0.00%
2024/11/20	0.1	27.79	0	0.00	27.60	0.1	17,502	0.00%
2024/11/19	0	27.63	3	27.83	27.95	-3	17,178	-0.02%
2024/11/18	0.2	27.43	8.6	27.50	27.65	-8.4	16,318	-0.05%
2024/11/15	0.1	27.07	0	0.00	27.30	0.1	15,690	0.00%
2024/11/14	1.1	26.23	0	0.00	26.20	1.1	15,041	0.01%
2024/11/13	2.2	26.46	0	0.00	26.60	2.2	14,887	0.01%
2024/11/12	1.2	26.43	1	26.50	26.50	0.2	14,595	0.00%
2024/11/11	0.6	26.85	0	0.00	26.75	0.6	14,234	0.00%
2024/11/08	0.1	26.93	0.4	26.90	26.80	-0.3	14,328	0.00%
2024/11/07	0.3	26.99	0	0.00	26.80	0.3	14,622	0.00%
2024/11/06	0.1	27.05	0	0.00	26.90	0.1	15,006	0.00%
2024/11/04	0.1	27.10	1	27.00	27.10	-0.9	15,955	-0.01%
2024/11/01	0	26.80	0.4	26.90	27.00	-0.3	16,582	0.00%
2024/10/30	0	27.08	0.5	27.05	27.15	-0.5	16,516	0.00%
2024/10/29	4	26.95	0	0.00	27.10	4	16,598	0.02%
2024/10/25	0.7	27.30	0	0.00	27.35	0.7	16,774	0.00%
2024/10/24	0.1	27.20	10.8	27.06	27.25	-10.7	17,001	-0.06%
2024/10/21	0.4	27.60	0	0.00	27.25	0.4	17,241	0.00%
2024/10/18	0.2	27.30	0	0.00	27.60	0.2	17,317	0.00%
2024/10/17	0.5	27.13	1	27.05	27.15	-0.5	17,415	0.00%
2024/10/16	0	27.10	0	0.00	27.05	0	17,461	0.00%
2024/10/14	0.4	27.00	0	0.00	26.90	0.4	17,329	0.00%
2024/10/11	0.1	26.97	0.4	26.95	26.85	-0.4	17,427	0.00%
2024/10/08	1.2	26.92	0	0.00	26.95	1.2	17,498	0.01%
2024/10/07	0.8	27.21	1	27.20	27.05	-0.2	17,399	0.00%
2024/10/01	0.2	27.36	0	0.00	27.25	0.2	17,047	0.00%
2024/09/30	0	0.00	0.3	27.60	27.40	-0.3	17,127	0.00%
2024/09/27	0.1	27.76	0	0.00	27.80	0.1	17,158	0.00%
2024/09/26	0.1	27.70	0	0.00	27.80	0.1	17,137	0.00%
2024/09/25	0.1	27.60	0	0.00	27.70	0.1	17,052	0.00%
2024/09/24	0.5	27.40	0	0.00	27.55	0.5	17,032	0.00%
2024/09/23	0.6	27.35	1	27.30	27.35	-0.4	17,044	0.00%
2024/09/20	1	27.34	0	27.35	27.30	1	17,054	0.01%
2024/09/19	0.3	27.26	0	0.00	27.20	0.3	16,754	0.00%
2024/09/18	0.2	27.34	0.8	27.30	27.15	-0.6	16,790	0.00%
2024/09/16	0.4	27.35	1.1	27.25	27.35	-0.6	17,042	0.00%
2024/09/10	0.2	27.15	10	27.30	27.30	-9.8	17,075	-0.06%
2024/09/09	0.7	26.81	0	0.00	26.95	0.7	16,874	0.00%
2024/09/06	0	26.95	0.4	26.90	27.05	-0.4	16,808	0.00%
2024/09/05	0.2	27.00	0.2	26.94	26.85	-0.1	16,817	0.00%
2024/09/04	7.1	26.69	4.4	26.70	26.70	2.7	16,875	0.02%
2024/09/03	1.2	27.20	1	27.05	26.95	0.2	16,686	0.00%
2024/09/02	4.6	27.26	0.3	27.30	27.20	4.3	16,748	0.03%
2024/08/30	0.2	27.31	15	27.10	27.25	-14.8	16,856	-0.09%
2024/08/29	0	27.27	0	0.00	27.05	0	16,741	0.00%
2024/08/28	0.8	27.26	0	0.00	27.20	0.8	16,786	0.00%
2024/08/27	1.1	27.16	1	27.20	27.15	0.1	17,616	0.00%
2024/08/26	0.7	27.39	1	27.40	27.45	-0.3	17,847	0.00%
2024/08/23	10	27.10	0	0.00	27.10	10	18,180	0.06%
2024/08/22	0.1	27.13	0	0.00	27.25	0.1	18,239	0.00%
2024/08/21	0	27.10	0	0.00	27.20	0	18,507	0.00%
2024/08/20	10	26.90	0	0.00	27.15	10	18,753	0.05%
2024/08/19	0	27.00	0	0.00	26.85	0	19,222	0.00%
2024/08/16	0.1	26.97	0	0.00	26.85	0.1	19,506	0.00%
2024/08/15	3.2	26.78	0	0.00	26.55	3.2	19,929	0.02%
2024/08/14	0	27.10	1	27.00	27.00	-1	20,630	0.00%
2024/08/13	0	0.00	0.4	27.10	26.80	-0.4	21,049	0.00%
2024/08/09	1	26.60	0	27.00	26.85	1	21,000	0.00%
2024/08/08	1.4	26.61	1	26.50	26.40	0.4	20,644	0.00%
2024/08/07	5	28.30	0	0.00	28.25	5	20,144	0.02%
2024/08/05	1.2	27.96	1	28.00	28.05	0.2	19,387	0.00%
2024/08/02	1	29.00	0	0.00	29.10	1	18,926	0.01%
2024/07/31	2	29.40	0	0.00	29.35	2	18,893	0.01%
2024/07/30	0	0.00	0	29.10	29.35	0	18,731	0.00%
2024/07/29	1	29.50	0	0.00	29.50	1	18,681	0.01%
2024/07/17	0	28.95	0	0.00	29.00	0	17,927	0.00%
2024/07/15	0	28.90	0	0.00	29.00	0	18,134	0.00%
2024/07/12	0	0.00	5.2	28.80	28.90	-5.2	18,097	-0.03%
2024/07/11	0	0.00	0.1	28.80	28.85	-0.1	18,034	0.00%
2024/07/10	0.3	28.81	0	0.00	28.75	0.3	18,260	0.00%
2024/07/09	0.1	28.65	0	0.00	28.65	0.1	18,170	0.00%
2024/07/08	0	0.00	0.4	28.60	28.65	-0.4	18,107	0.00%
2024/07/04	0	28.45	14.7	28.45	28.60	-14.7	18,172	-0.08%
2024/07/03	1	28.34	2	28.28	28.45	-1	18,068	-0.01%
2024/07/02	0	28.02	0	0.00	28.00	0	17,911	0.00%
2024/07/01	0.7	28.10	0.7	28.05	28.00	0	18,108	0.00%
2024/06/24	1	27.90	0	0.00	28.15	1	18,037	0.01%
2024/06/21	0	28.00	0	0.00	28.00	0	17,998	0.00%
2024/06/20	0	0.00	1	28.05	28.10	-1	17,764	-0.01%
2024/06/18	0	27.95	0	0.00	28.10	0	17,832	0.00%
2024/06/17	0.3	28.03	0.3	28.10	27.95	0	17,950	0.00%
2024/06/14	0	0.00	1	27.90	27.95	-1	17,971	-0.01%
2024/06/12	1	27.80	0	0.00	27.70	1	18,487	0.01%
2024/06/11	0.1	27.90	0	0.00	27.80	0.1	18,774	0.00%
2024/06/07	1.2	27.79	0.4	27.77	27.80	0.9	18,801	0.00%
2024/06/06	2.1	27.48	0.1	27.60	27.50	2.1	18,763	0.01%
2024/06/05	0	0.00	0.1	27.50	27.45	-0.1	18,680	0.00%
2024/06/04	1.1	27.41	0	0.00	27.45	1.1	18,695	0.01%
2024/06/03	0	27.55	0	0.00	27.55	0	18,652	0.00%
2024/05/30	7	27.30	0	27.50	27.30	7	17,908	0.04%
2024/05/24	3	28.50	3	28.20	28.20	0	17,476	0.00%
2024/05/23	0	28.70	0	0.00	28.95	0	17,302	0.00%
2024/05/22	0	28.40	1	28.40	28.50	-1	16,734	-0.01%
2024/05/21	0	28.45	0	0.00	28.35	0	16,388	0.00%
2024/05/20	1.1	28.54	10	28.62	28.90	-8.9	15,840	-0.06%
2024/05/17	0	27.98	3	28.00	28.05	-3	14,951	-0.02%
2024/05/15	0	0.00	2	27.75	27.60	-2	14,407	-0.01%
2024/05/14	3	27.50	0	0.00	27.40	3	14,495	0.02%
2024/05/13	1	27.70	0	0.00	27.80	1	14,403	0.01%
2024/05/10	0	0.00	2	27.95	27.90	-2	14,308	-0.01%
2024/05/09	1	27.70	0	0.00	27.75	1	14,213	0.01%
2024/05/08	0	0.00	1	28.00	28.00	-1	14,187	-0.01%
2024/05/07	1	27.80	0	0.00	27.80	1	14,080	0.01%
2024/05/06	0	0.00	5	27.70	27.90	-5	14,004	-0.04%
2024/04/29	0	0.00	3	27.40	27.50	-3	13,486	-0.02%
2024/04/26	2	26.90	0	0.00	26.95	2	13,225	0.02%
2024/04/24	0	0.00	0	27.15	27.20	0	13,199	0.00%
2024/04/23	0	0.00	1.3	27.19	27.15	-1.3	13,552	-0.01%
2024/04/22	0	0.00	2.3	27.06	27.10	-2.3	13,709	-0.02%
2024/04/19	7	26.62	0.5	26.75	26.65	6.5	13,683	0.05%
2024/04/18	1	26.80	0	0.00	26.90	1	13,366	0.01%
2024/04/17	1	26.80	0	0.00	26.90	1	13,304	0.01%
2024/04/16	5	26.98	0	0.00	26.75	5	13,255	0.04%
2024/04/15	2	27.23	1.1	27.26	27.20	0.9	12,912	0.01%
2024/04/12	3	27.27	0.1	27.35	27.35	2.9	12,922	0.02%
2024/04/11	2	27.40	0	0.00	27.45	2	12,870	0.02%
2024/04/10	2	27.55	0	0.00	27.50	2	12,862	0.02%
2024/04/09	2.1	27.45	0	0.00	27.55	2.1	12,897	0.02%
2024/04/08	0	27.45	0	0.00	27.45	0	12,933	0.00%
2024/04/03	0	0.00	28	27.30	27.15	-28	12,931	-0.22%
2024/04/02	10	27.65	0	0.00	27.75	10	12,738	0.08%
2024/04/01	1	27.80	0	0.00	27.75	1	12,763	0.01%
2024/03/08	2	26.95	0	0.00	27.10	2	11,310	0.02%
2024/03/06	0.1	27.05	0	0.00	27.10	0.1	11,411	0.00%
2024/03/04	1	26.95	0	0.00	26.95	1	11,792	0.01%
2024/03/01	0	27.14	0	0.00	27.05	0	11,812	0.00%
2024/02/29	0.3	27.02	0	0.00	27.10	0.3	11,947	0.00%
2024/02/27	0.4	27.04	0	0.00	26.90	0.4	11,741	0.00%
2024/02/26	1.1	26.91	0	0.00	26.90	1.1	11,702	0.01%
2024/02/23	0	27.20	0	0.00	27.15	0	11,600	0.00%
2024/02/22	0	27.25	1	27.25	27.25	-1	11,877	-0.01%
2024/02/15	1	26.75	0	0.00	26.75	1	12,089	0.01%
2024/01/30	1	26.80	0.6	26.85	26.50	0.4	11,655	0.00%
2024/01/29	0	26.85	0	0.00	26.80	0	11,718	0.00%
2024/01/26	0.1	26.75	0	0.00	26.85	0.1	11,764	0.00%
2024/01/25	0.1	26.70	0	0.00	26.65	0.1	11,726	0.00%
2024/01/24	0.2	26.61	0	0.00	26.60	0.2	11,714	0.00%
2024/01/23	2.5	26.52	0	0.00	26.50	2.5	11,731	0.02%
2024/01/22	0	26.65	0	0.00	26.40	0	11,756	0.00%
2024/01/17	2.5	26.31	0	0.00	26.10	2.5	11,754	0.02%
2024/01/16	0.1	26.75	0	0.00	26.50	0.1	11,459	0.00%
2024/01/15	0	27.10	4	26.80	26.80	-4	11,258	-0.04%
2024/01/12	0	27.00	1	26.90	26.90	-1	11,395	-0.01%
2024/01/03	2	26.95	0	0.00	27.00	2	11,752	0.02%
2024/01/02	0.1	27.40	0	0.00	27.25	0.1	11,700	0.00%
2023/12/29	0.2	27.40	0	0.00	27.40	0.2	11,710	0.00%
2023/12/28	0.1	27.20	0	0.00	27.45	0.1	11,986	0.00%
2023/12/26	0.1	26.85	0	0.00	27.00	0.1	11,949	0.00%
2023/12/25	0.1	26.80	0	0.00	26.85	0.1	11,980	0.00%
2023/12/21	0	26.85	0	0.00	26.80	0	12,206	0.00%
2023/12/20	5.1	26.90	0.3	27.17	26.90	4.7	12,190	0.04%
2023/12/19	0	27.29	0	0.00	27.20	0	12,031	0.00%
2023/12/18	0.1	27.50	0.6	27.40	27.50	-0.5	12,109	0.00%
2023/12/14	0	0.00	0.5	27.55	27.60	-0.5	11,961	0.00%
2023/12/13	1	27.50	0.7	27.44	27.40	0.3	11,858	0.00%
2023/12/11	0	27.60	3	27.60	27.55	-3	12,210	-0.02%
2023/12/08	0.1	27.55	0	0.00	27.60	0.1	12,224	0.00%
2023/12/07	0.2	27.58	0	0.00	27.45	0.2	12,328	0.00%
2023/12/06	0	27.45	0	0.00	27.60	0	12,344	0.00%
2023/12/05	0.1	27.34	0	0.00	27.35	0.1	12,239	0.00%
2023/12/04	0.1	27.45	0	0.00	27.35	0.1	12,220	0.00%
2023/12/01	0	0.00	0.1	27.45	27.35	-0.1	12,174	0.00%
2023/11/30	0	0.00	0.2	27.60	27.70	-0.2	12,014	0.00%
2023/11/29	0.3	27.69	0	0.00	27.50	0.3	11,585	0.00%
2023/11/28	0	27.67	1.2	27.82	27.60	-1.1	11,458	-0.01%
2023/11/27	0.1	27.85	0	0.00	27.45	0.1	11,698	0.00%
2023/11/24	0	0.00	0.1	27.65	27.65	-0.1	11,623	0.00%
2023/11/22	4	27.70	0	0.00	27.70	4	11,480	0.04%
2023/11/21	0	27.80	0.4	27.45	27.85	-0.4	11,594	0.00%
2023/11/20	0.1	27.55	1.4	27.44	27.45	-1.3	11,446	-0.01%
2023/11/17	2.7	27.48	10.1	27.60	27.55	-7.4	11,503	-0.06%
2023/11/15	0	27.15	0	27.10	27.15	0	11,271	0.00%
2023/11/14	2	26.88	0.2	26.90	26.95	1.8	11,277	0.02%
2023/11/13	0.3	26.90	0	0.00	26.90	0.3	11,486	0.00%
2023/11/10	0	26.90	0	0.00	26.85	0	11,695	0.00%
2023/11/09	0	26.90	1	26.85	26.80	-1	11,906	-0.01%
2023/11/08	0.3	26.88	0	0.00	26.85	0.3	12,160	0.00%
2023/11/07	0.2	26.85	0	0.00	26.85	0.2	12,848	0.00%
2023/11/06	0.2	26.84	0.1	26.90	26.90	0.1	13,334	0.00%
2023/11/01	4	26.30	0	0.00	26.15	4	13,861	0.03%
2023/10/31	0	25.95	0	0.00	25.90	0	14,169	0.00%
2023/10/30	0.2	26.08	0	0.00	25.90	0.2	14,466	0.00%
2023/10/27	0	26.11	0.1	26.12	26.00	-0.1	14,522	0.00%
2023/10/26	2	25.88	0	0.00	25.85	2	14,678	0.01%
2023/10/25	0	26.12	0	0.00	25.95	0	14,611	0.00%
2023/10/24	6	26.00	0	26.05	26.00	6	14,735	0.04%
2023/10/23	0	26.35	0	0.00	26.00	0	14,869	0.00%
2023/10/20	20	26.15	0.4	26.21	26.20	19.6	14,880	0.13%
2023/10/18	0	26.75	1.1	26.60	26.70	-1	14,710	-0.01%
2023/10/17	0.4	26.71	0	0.00	26.65	0.4	14,709	0.00%
2023/10/16	0	26.78	0	0.00	26.75	0	14,736	0.00%
2023/10/13	1	26.80	0	0.00	26.70	1	14,838	0.01%
2023/10/12	0	26.85	1	26.85	27.00	-1	14,904	-0.01%
2023/10/11	0	26.70	0	0.00	26.85	0	14,925	0.00%
2023/10/05	0	0.00	0.2	26.30	26.20	-0.2	14,787	0.00%
2023/10/04	3.2	26.07	0	0.00	26.00	3.2	14,770	0.02%
2023/10/03	2.1	26.45	0.8	26.50	26.40	1.3	14,554	0.01%
2023/10/02	0.1	26.65	1	26.50	26.55	-0.9	14,675	-0.01%
2023/09/28	0.1	26.59	5	26.55	26.55	-4.9	14,899	-0.03%
2023/09/27	1.2	26.52	32	26.48	26.50	-30.8	14,900	-0.21%
2023/09/26	0.1	26.68	16.3	26.65	26.55	-16.3	14,850	-0.11%
2023/09/25	0.2	26.77	0	0.00	26.90	0.2	14,744	0.00%
2023/09/22	0.1	26.69	0	0.00	26.65	0.1	14,802	0.00%
2023/09/21	0.1	26.90	0.5	26.65	26.55	-0.4	14,822	0.00%
2023/09/20	0	27.05	0	0.00	27.00	0	14,912	0.00%
2023/09/19	0.3	27.06	2.1	27.05	27.10	-1.8	14,854	-0.01%
2023/09/18	0	27.00	0	0.00	27.00	0	14,960	0.00%
2023/09/15	0	27.16	0	0.00	26.90	0	15,054	0.00%
2023/09/14	0	0.00	3	26.75	27.10	-3	14,807	-0.02%
2023/09/13	3	26.67	1	26.70	26.75	2	14,706	0.01%
2023/09/12	0	0.00	0.5	26.65	26.75	-0.5	14,916	0.00%
2023/09/11	3	26.55	0	0.00	26.60	3	14,954	0.02%
2023/09/08	0.1	26.65	1	26.60	26.55	-1	14,958	-0.01%
2023/09/07	1.7	26.47	0	0.00	26.45	1.7	15,063	0.01%
2023/09/06	4.9	26.45	2	26.40	26.40	2.9	15,125	0.02%
2023/09/05	1	26.60	1	26.60	26.60	0	15,065	0.00%
2023/09/04	4.6	26.52	0	0.00	26.60	4.6	15,105	0.03%
2023/09/01	0.1	26.60	0	0.00	26.45	0.1	15,193	0.00%
2023/08/31	0.3	26.80	0	0.00	26.30	0.3	15,220	0.00%
2023/08/30	0.5	26.80	0	0.00	26.70	0.5	14,856	0.00%
2023/08/29	0	26.60	1	26.60	26.70	-1	14,995	-0.01%
2023/08/21	10	26.30	0	0.00	26.25	10	16,085	0.06%
2023/08/17	0	26.00	1	26.00	26.10	-1	16,002	-0.01%
2023/08/16	0	0.00	1	26.15	26.10	-1	15,857	-0.01%
2023/08/14	0.1	26.92	0	0.00	26.85	0.1	15,664	0.00%
2023/08/11	7.9	27.32	0	0.00	27.20	7.9	15,622	0.05%
2023/08/10	0.1	29.30	1	29.20	29.25	-0.9	14,981	-0.01%
2023/08/09	0	0.00	1.5	29.03	29.15	-1.5	14,518	-0.01%
2023/08/08	1	28.90	0	0.00	28.85	1	14,259	0.01%
2023/08/07	1	29.00	1.2	29.00	28.95	-0.2	14,089	0.00%
2023/08/04	3	28.78	0	0.00	28.75	3	13,884	0.02%
2023/08/02	1	28.95	0	0.00	28.90	1	13,674	0.01%
2023/08/01	5	29.20	0.2	29.20	29.25	4.9	13,459	0.04%
2023/07/28	0.1	28.75	10	28.80	28.80	-9.9	13,397	-0.07%
2023/07/27	1.5	28.65	0	0.00	28.70	1.5	13,514	0.01%
2023/07/26	0	28.35	0	0.00	28.70	0	13,506	0.00%
2023/07/25	0	28.20	11	28.20	28.35	-11	13,371	-0.08%
2023/07/19	10	28.25	0	0.00	28.15	10	13,525	0.07%
2023/07/13	0.1	27.90	0	0.00	27.90	0.1	13,078	0.00%
2023/07/12	0	0.00	1	27.80	27.90	-1	13,048	-0.01%
2023/06/30	0	0.00	0	27.70	27.65	0	12,546	0.00%
2023/06/28	1	27.60	0	0.00	27.65	1	12,480	0.01%
2023/06/27	7	27.81	0	0.00	27.70	7	12,251	0.06%
2023/06/20	0	0.00	0.1	27.85	27.80	-0.1	12,192	0.00%
2023/06/19	0.1	27.65	0	0.00	27.80	0.1	12,148	0.00%
2023/06/16	0	0.00	0.1	27.70	27.60	-0.1	12,157	0.00%
2023/06/14	0	0.00	1	27.90	27.85	-1	12,098	-0.01%
2023/06/13	0.1	27.95	0.1	27.95	27.90	0.1	12,293	0.00%
2023/06/12	3	28.00	0	0.00	27.90	3	12,397	0.02%
2023/06/09	0	0.00	1	27.95	27.95	-1	12,589	-0.01%
2023/06/08	0	27.95	0	0.00	27.95	0	12,812	0.00%
2023/06/07	0	27.90	0.1	27.90	27.90	0	12,920	0.00%
2023/06/06	0	0.00	0.1	27.85	27.75	-0.1	12,970	0.00%
2023/06/05	0.1	27.88	0	0.00	27.75	0.1	12,977	0.00%
2023/06/01	1.6	27.68	0	0.00	27.65	1.6	12,829	0.01%
2023/05/31	0	0.00	1	28.10	28.10	-1	12,634	-0.01%
2023/05/30	0.4	28.00	0	0.00	28.10	0.4	12,213	0.00%
2023/05/26	0	27.79	0	0.00	27.75	0	13,131	0.00%
2023/05/23	0.9	28.08	3	28.03	28.15	-2.1	13,239	-0.02%
2023/05/22	2.2	28.05	0	0.00	28.00	2.2	13,275	0.02%
2023/05/19	0	0.00	0	28.05	28.10	0	13,337	0.00%
2023/05/18	0.1	27.94	0	0.00	28.05	0.1	13,359	0.00%
2023/05/17	0	27.55	0	0.00	27.90	0	13,333	0.00%
2023/05/16	1.4	27.43	0	0.00	27.55	1.4	13,251	0.01%
2023/05/15	0.2	27.31	0	0.00	27.40	0.2	13,290	0.00%
2023/05/12	1.1	27.35	1	27.25	27.25	0.1	13,371	0.00%
2023/05/11	0.7	27.43	1.5	27.45	27.50	-0.8	13,383	-0.01%
2023/05/10	0.2	27.63	0	27.50	27.50	0.2	13,390	0.00%
2023/05/09	0.9	27.45	4.9	27.50	27.55	-4	13,446	-0.03%
2023/05/08	0	27.40	2	27.33	27.40	-2	13,541	-0.01%
2023/05/05	0.2	27.24	0	0.00	27.10	0.2	13,588	0.00%
2023/05/04	0.9	27.00	0	0.00	27.05	0.9	13,797	0.01%
2023/05/03	11.3	26.90	0	0.00	26.95	11.3	13,896	0.08%
2023/05/02	0.9	27.13	0	0.00	27.20	0.9	14,475	0.01%
2023/04/28	1.3	27.03	0	0.00	27.10	1.3	15,051	0.01%
2023/04/27	1.3	27.00	0	0.00	27.00	1.3	15,111	0.01%
2023/04/26	0.1	26.95	1	27.00	27.05	-0.9	15,197	-0.01%
2023/04/25	0.2	27.02	0	0.00	26.90	0.2	15,143	0.00%
2023/04/24	0.1	26.90	0	0.00	26.95	0.1	15,189	0.00%
2023/04/21	0.4	26.84	2.9	26.80	26.90	-2.5	15,471	-0.02%
2023/04/20	0.1	26.87	0	0.00	26.80	0.1	15,606	0.00%
2023/04/19	0.3	26.90	0	0.00	26.85	0.3	15,900	0.00%
2023/04/18	0.2	26.82	0.1	26.80	26.90	0	15,936	0.00%
2023/04/17	0.2	26.92	0.2	26.80	26.75	-0.1	16,033	0.00%
2023/04/14	0.1	26.75	0.1	26.80	26.85	0.1	16,040	0.00%
2023/04/13	0.2	26.70	4	26.70	26.75	-3.8	16,146	-0.02%
2023/04/07	1	26.61	1	26.65	26.50	0	16,357	0.00%
2023/04/06	0	26.60	11	26.53	26.60	-11	16,385	-0.07%
2023/03/31	0.2	26.50	0	0.00	26.45	0.2	16,314	0.00%
2023/03/30	0.4	26.49	0	0.00	26.40	0.4	16,244	0.00%
2023/03/29	0.3	26.40	1	26.35	26.45	-0.7	16,253	0.00%
2023/03/27	0.1	26.40	0	0.00	26.35	0.1	16,325	0.00%
2023/03/23	0.3	26.25	0	0.00	26.40	0.3	16,490	0.00%
2023/03/22	0.2	26.15	0	0.00	26.20	0.2	16,504	0.00%
2023/03/21	1.1	25.69	0.1	26.00	25.85	1.1	16,642	0.01%
2023/03/20	1.4	25.66	0	0.00	25.65	1.4	16,642	0.01%
2023/03/17	0	0.00	0.1	25.90	25.80	-0.1	16,569	0.00%
2023/03/16	0	0.00	0.4	25.80	25.80	-0.4	16,434	0.00%
2023/03/15	0.5	26.09	1	26.05	25.90	-0.5	16,402	0.00%
2023/03/14	0	26.15	1.4	26.05	26.00	-1.4	16,502	-0.01%
2023/03/13	0.5	26.37	1	26.35	26.25	-0.5	16,301	0.00%
2023/03/10	0.2	26.48	0	0.00	26.35	0.2	16,140	0.00%
2023/03/09	0.4	26.64	1.7	26.75	26.65	-1.3	16,124	-0.01%
2023/03/07	0.1	26.70	0.1	26.65	26.70	0	16,765	0.00%
2023/03/06	0.5	26.51	0	0.00	26.45	0.5	16,949	0.00%
2023/03/03	0.3	26.43	10.1	26.40	26.35	-9.8	16,939	-0.06%
2023/03/02	0.2	26.57	0	0.00	26.30	0.2	16,937	0.00%
2023/03/01	0.5	26.65	0	0.00	26.60	0.5	16,798	0.00%
2023/02/24	0.3	26.99	0	0.00	26.80	0.3	16,412	0.00%
2023/02/23	0.7	26.96	4	26.99	27.05	-3.3	15,735	-0.02%
2023/02/22	0.3	26.84	2	26.73	26.95	-1.7	15,670	-0.01%
2023/02/20	0.3	26.75	0	0.00	26.75	0.3	15,648	0.00%
2023/02/17	0	26.55	1.4	26.50	26.50	-1.3	15,627	-0.01%
2023/02/16	0.1	26.60	0	0.00	26.55	0.1	15,691	0.00%
2023/02/15	0.2	26.60	0.3	26.70	26.45	-0.1	15,819	0.00%
2023/02/14	0.5	26.64	1	26.60	26.70	-0.5	15,762	0.00%
2023/02/13	0.4	26.37	2	26.30	26.60	-1.6	15,693	-0.01%
2023/02/10	1.1	26.30	0.6	26.40	26.35	0.5	15,634	0.00%
2023/02/09	0.6	26.21	1	26.10	26.15	-0.4	15,601	0.00%
2023/02/08	1.2	26.16	1	26.10	26.10	0.2	15,647	0.00%
2023/02/07	1.3	26.13	0	0.00	26.10	1.3	15,721	0.01%
2023/02/06	0.5	26.25	0	0.00	26.05	0.5	15,680	0.00%
2023/02/03	0	0.00	1	26.20	26.20	-1	15,560	-0.01%
2023/02/02	4	26.11	1	26.25	26.15	3	15,462	0.02%
2023/02/01	1.9	26.22	0	0.00	26.30	1.9	15,246	0.01%
2023/01/31	1	26.50	0.2	26.45	26.10	0.9	15,176	0.01%
2023/01/30	1.4	26.93	0	0.00	26.90	1.4	14,530	0.01%
2023/01/17	0.2	26.80	1	26.75	26.75	-0.8	14,000	-0.01%
2023/01/16	1.5	26.73	0	0.00	26.70	1.5	14,044	0.01%
2023/01/13	1.1	26.45	2.5	26.44	26.45	-1.4	14,017	-0.01%
2023/01/12	0.1	26.72	0.1	26.50	26.45	0.1	14,308	0.00%
2023/01/11	0.6	26.92	1.6	26.93	26.80	-1	14,215	-0.01%
2023/01/10	0.4	26.94	0	0.00	27.10	0.4	14,050	0.00%
2023/01/09	1.6	26.84	0	0.00	27.00	1.6	14,075	0.01%
2023/01/06	0.6	26.50	1	26.50	26.50	-0.4	13,996	0.00%
2023/01/05	0.3	26.39	0	0.00	26.50	0.3	14,269	0.00%
2023/01/04	0.2	26.34	0.1	26.25	26.25	0.1	14,219	0.00%
2023/01/03	2.1	26.16	0	0.00	26.30	2.1	14,570	0.01%
2022/12/30	0.8	26.43	3	26.35	26.50	-2.2	14,499	-0.01%
2022/12/29	1.2	26.16	0	0.00	26.10	1.2	14,570	0.01%
2022/12/28	1	26.41	1	26.25	26.25	0	14,600	0.00%
2022/12/27	1.1	26.45	2	26.45	26.50	-0.9	14,844	-0.01%
2022/12/26	1.6	26.37	2	26.28	26.40	-0.4	15,067	0.00%
2022/12/23	1.8	26.36	2	26.30	26.30	-0.2	15,320	0.00%
2022/12/22	1.1	26.35	1	26.30	26.40	0.1	15,528	0.00%
2022/12/21	0.4	26.29	0	0.00	26.30	0.4	15,797	0.00%
2022/12/20	1	26.30	1	26.40	26.30	0	15,983	0.00%
2022/12/19	0	26.28	2	26.30	26.30	-2	16,092	-0.01%
2022/12/16	0	26.30	11	26.32	26.20	-11	16,053	-0.07%
2022/12/15	2	26.20	0	0.00	26.40	2	16,007	0.01%
2022/12/14	9.6	26.34	0	0.00	26.35	9.6	16,169	0.06%
2022/12/13	2.3	26.13	3	26.20	26.00	-0.7	16,162	0.00%
2022/12/12	1.9	26.26	6.2	26.16	26.40	-4.3	16,068	-0.03%
2022/12/09	0.2	26.28	0	0.00	26.20	0.2	16,567	0.00%
2022/12/08	0.3	26.20	2	26.25	26.30	-1.7	16,548	-0.01%
2022/12/07	1.2	26.03	3	26.10	26.15	-1.8	16,571	-0.01%
2022/12/06	2.7	26.13	2.2	26.10	25.90	0.6	16,461	0.00%
2022/12/05	0.3	26.00	0	0.00	25.90	0.3	16,290	0.00%
2022/12/02	0.3	25.98	0	0.00	25.85	0.3	16,262	0.00%
2022/12/01	0.7	26.30	0.1	26.45	26.20	0.6	16,286	0.00%
2022/11/30	0.1	26.18	0.3	26.15	26.20	-0.2	16,261	0.00%
2022/11/29	0.1	25.93	0.2	25.85	26.20	-0.1	15,636	0.00%
2022/11/28	0.1	25.65	1	25.85	25.85	-0.9	15,494	-0.01%
2022/11/25	2.6	25.68	6	25.80	25.90	-3.4	15,448	-0.02%
2022/11/24	1.4	25.52	1	25.65	25.60	0.4	15,343	0.00%
2022/11/23	0.7	25.40	1	25.45	25.45	-0.4	15,251	0.00%
2022/11/22	0	25.35	0	0.00	25.30	0	15,217	0.00%
2022/11/21	0.8	25.37	0	0.00	25.35	0.8	15,132	0.01%
2022/11/18	2.5	25.29	0	0.00	25.30	2.5	15,085	0.02%
2022/11/17	28	25.45	2	25.55	25.55	26	14,982	0.17%
2022/11/16	0.1	25.70	2	25.65	25.70	-1.9	15,010	-0.01%
2022/11/15	4	25.81	6	25.65	25.90	-2	14,833	-0.01%
2022/11/14	0	25.90	4	25.89	25.80	-4	14,741	-0.03%
2022/11/11	0	0.00	1	25.45	25.90	-1	14,501	-0.01%
2022/11/10	1.7	25.30	0	0.00	25.15	1.7	14,332	0.01%
2022/11/09	5	25.19	0	0.00	25.30	5	14,352	0.04%
2022/11/08	2.4	25.03	0	0.00	25.10	2.4	14,290	0.02%
2022/11/07	4.2	24.93	0	0.00	24.95	4.2	14,254	0.03%
2022/11/03	0.1	24.55	4	24.48	24.55	-3.9	14,262	-0.03%
2022/11/02	1.2	24.83	0	0.00	24.75	1.2	14,218	0.01%
2022/11/01	3.6	24.79	1.2	24.74	24.90	2.5	14,409	0.02%
2022/10/31	1.5	24.82	0.2	24.80	24.75	1.3	14,436	0.01%
2022/10/28	0.5	24.77	1	24.60	24.55	-0.5	14,652	0.00%
2022/10/27	0	24.91	0	0.00	24.60	0	14,850	0.00%
2022/10/26	0.5	24.95	0	0.00	24.85	0.5	14,932	0.00%
2022/10/25	1.3	24.66	1.8	24.60	24.75	-0.4	14,979	0.00%
2022/10/24	0	24.40	0.1	24.40	24.50	-0.1	15,161	0.00%
2022/10/21	0.1	24.12	0	0.00	24.15	0.1	15,163	0.00%
2022/10/20	1	23.35	1.1	23.38	23.75	-0.1	15,189	0.00%
2022/10/19	0.1	24.10	0	0.00	23.75	0.1	14,930	0.00%
2022/10/18	0	0.00	31	24.10	24.05	-31	14,910	-0.21%
2022/10/17	0.5	24.15	0	0.00	24.00	0.5	14,972	0.00%
2022/10/14	0.5	24.63	2	24.48	24.45	-1.5	14,912	-0.01%
2022/10/13	9	24.48	1	24.30	24.55	8	14,869	0.05%
2022/10/12	0.7	25.05	0	0.00	25.15	0.7	14,573	0.00%
2022/10/11	2.2	25.03	4	25.25	25.00	-1.8	14,633	-0.01%
2022/10/06	0.9	25.63	6	25.61	25.80	-5.1	14,317	-0.04%
2022/10/05	1.1	25.56	0	0.00	25.45	1.1	14,397	0.01%
2022/10/04	2.1	25.31	3	25.52	25.55	-0.9	14,411	-0.01%
2022/10/03	6	25.59	2.2	25.73	25.65	3.8	14,232	0.03%
2022/09/30	6	26.23	1	26.15	26.00	5	14,164	0.04%
2022/09/29	0	26.40	0	0.00	26.35	0	14,154	0.00%
2022/09/28	2.2	26.43	0	0.00	26.35	2.2	14,075	0.02%
2022/09/27	0.7	26.35	3	26.42	26.60	-2.3	13,907	-0.02%
2022/09/26	0.3	26.54	2	26.50	26.25	-1.7	13,928	-0.01%
2022/09/23	0	0.00	1	26.65	26.65	-1	14,030	-0.01%
2022/09/22	0.5	26.55	0	0.00	26.50	0.5	14,280	0.00%
2022/09/21	0.1	26.80	1.6	26.77	26.75	-1.5	14,397	-0.01%
2022/09/20	0.9	26.70	1.5	26.53	26.50	-0.6	14,439	0.00%
2022/09/19	2.4	26.79	0	0.00	26.60	2.4	14,574	0.02%
2022/09/16	1.2	26.71	1	26.95	26.90	0.2	14,830	0.00%
2022/09/15	2.9	26.48	1	26.55	26.45	1.9	14,670	0.01%
2022/09/14	1.5	26.43	6	26.48	26.40	-4.5	14,859	-0.03%
2022/09/13	3	26.78	0.5	26.80	26.75	2.5	15,390	0.02%
2022/09/12	0.9	26.75	7	26.75	26.80	-6.1	15,786	-0.04%
2022/09/08	0.6	26.42	1	26.30	26.45	-0.4	16,168	0.00%
2022/09/06	0.5	26.60	1	26.75	26.60	-0.5	16,710	0.00%
2022/09/02	1.9	26.37	1	26.48	26.15	0.9	17,023	0.01%
2022/09/01	4	26.26	2	26.43	26.30	2	17,117	0.01%
2022/08/31	1	26.55	3	26.27	26.55	-2	17,015	-0.01%
2022/08/30	1	26.55	2	26.25	26.35	-1	17,038	-0.01%
2022/08/26	1	26.55	2	26.63	26.65	-1	17,112	-0.01%
2022/08/25	2	26.50	0	0.00	26.55	2	17,237	0.01%
2022/08/24	3	26.28	4	26.15	26.25	-1	17,596	-0.01%
2022/08/23	2	26.33	0	0.00	26.15	2	18,826	0.01%
2022/08/22	2	26.55	3	26.58	26.60	-1	19,109	-0.01%
2022/08/19	4	26.68	1	26.80	26.80	3	19,335	0.02%
2022/08/18	0	0.00	2	26.65	26.80	-2	19,534	-0.01%
2022/08/17	0	0.00	3	26.67	26.80	-3	19,732	-0.02%
2022/08/16	3	26.53	0	0.00	26.55	3	19,947	0.02%
2022/08/15	2	26.60	4	26.55	26.60	-2	20,364	-0.01%
2022/08/12	1	26.60	0	0.00	26.65	1	20,639	0.00%
2022/08/11	0	0.00	10	26.78	26.80	-10	20,912	-0.05%
2022/08/10	2	26.25	2	26.25	26.30	0	21,162	0.00%
2022/08/09	2	25.63	0	0.00	25.90	2	21,187	0.01%
2022/08/08	2	25.50	3	25.48	25.45	-1	21,340	0.00%
2022/08/05	1	25.65	0	0.00	25.65	1	21,289	0.00%
2022/08/04	11	25.45	0	25.55	25.55	11	21,507	0.05%
2022/08/03	3	26.88	7	26.93	26.95	-4	21,404	-0.02%
2022/08/02	0	0.00	1	26.95	26.95	-1	21,427	0.00%
2022/07/29	1	27.00	0	26.90	27.00	1	21,474	0.00%
2022/07/28	1	26.80	0	0.00	26.75	1	21,233	0.00%
2022/07/27	2	26.25	7	26.05	26.35	-5	21,094	-0.02%
2022/07/26	0	0.00	1	26.00	25.90	-1	20,974	0.00%
2022/07/25	4	25.99	2	25.93	26.00	2	20,901	0.01%
2022/07/22	41	25.35	2.3	25.56	25.75	38.7	21,003	0.18%
2022/07/21	0	0.00	1	25.30	25.50	-1	20,972	0.00%
2022/07/20	5	25.23	0	0.00	25.00	5	21,046	0.02%
2022/07/19	0.1	25.10	5	25.10	25.05	-4.9	21,077	-0.02%
2022/07/18	3	24.88	0	0.00	25.05	3	21,225	0.01%
2022/07/15	7	24.94	0	0.00	24.70	7	21,225	0.03%
2022/07/14	3	25.17	1	25.25	25.20	2	21,294	0.01%
2022/07/13	1	25.30	3	25.23	25.30	-2	21,346	-0.01%
2022/07/12	5	24.55	1	25.05	24.50	4	21,402	0.02%
2022/07/11	1	25.30	0	0.00	25.30	1	21,405	0.00%
2022/07/07	3	25.27	1	25.60	25.55	2	21,745	0.01%
2022/07/06	5.9	25.97	2	26.05	25.60	3.9	21,680	0.02%
2022/07/05	2	26.13	1	25.95	25.95	1	21,855	0.00%
2022/07/04	1	25.90	1	25.95	25.90	0	21,929	0.00%
2022/07/01	1	25.90	1	26.10	25.80	0	22,193	0.00%
2022/06/30	0	0.00	4	26.26	26.20	-4	22,426	-0.02%
2022/06/29	0	0.00	1	26.45	26.35	-1	22,269	0.00%
2022/06/28	3	26.42	0	0.00	26.45	3	22,321	0.01%
2022/06/27	1	26.50	0	0.00	26.45	1	22,337	0.00%
2022/06/24	1	26.35	0	0.00	26.40	1	22,154	0.00%
2022/06/23	3	26.33	1.4	26.34	26.25	1.6	21,934	0.01%
2022/06/22	0	0.00	3	26.37	26.30	-3	21,769	-0.01%
2022/06/21	3.4	26.39	0	0.00	26.40	3.4	21,655	0.02%
2022/06/20	1	26.10	13	26.28	25.80	-12	21,249	-0.06%
2022/06/17	11	25.97	10	26.30	25.85	1	20,924	0.00%
2022/06/16	6	26.55	1	26.70	26.40	5	20,568	0.02%
2022/06/15	0	0.00	1	26.55	26.40	-1	20,682	0.00%
2022/06/14	6	26.40	0	0.00	26.50	6	20,708	0.03%
2022/06/13	4	26.09	3	26.08	26.20	1	20,681	0.00%
2022/06/10	2.5	26.26	4	26.10	26.20	-1.5	20,562	-0.01%
2022/06/09	2	26.45	11	26.45	26.40	-9	20,562	-0.04%
2022/06/08	1.5	26.47	1	26.45	26.45	0.5	20,569	0.00%
2022/06/07	2	26.40	6	26.45	26.45	-4	20,624	-0.02%
2022/06/06	6	26.23	3	26.43	26.35	3	20,684	0.01%
2022/06/02	5	26.43	1	26.50	26.40	4	20,909	0.02%
2022/06/01	5	26.93	6	26.88	26.50	-1	21,246	0.00%
2022/05/31	2	26.63	4	27.06	27.35	-2	20,960	-0.01%
2022/05/30	8	26.64	1	26.95	26.95	7	19,744	0.04%
2022/05/27	0	0.00	2	26.40	26.55	-2	19,459	-0.01%
2022/05/26	1	26.45	6	26.23	26.25	-5	19,429	-0.03%
2022/05/25	3	26.28	3	26.42	26.35	0	19,678	0.00%
2022/05/24	0	0.00	8	26.49	26.50	-8	19,804	-0.04%
2022/05/23	1	26.25	10	26.30	26.25	-9	19,567	-0.05%
2022/05/20	2	25.95	0	0.00	26.20	2	19,291	0.01%
2022/05/19	5.5	25.72	1	25.90	25.80	4.5	19,053	0.02%
2022/05/18	3	25.90	4	26.23	26.35	-1	18,812	-0.01%
2022/05/17	40	25.57	21	25.51	25.50	19	18,588	0.10%
2022/05/16	6	25.41	5	25.66	25.70	1	18,547	0.01%
2022/05/13	6	25.64	4	25.78	25.60	2	18,389	0.01%
2022/05/12	34	25.84	31	25.51	25.50	3	18,420	0.02%
2022/05/11	10	26.25	45	26.39	26.35	-35	18,171	-0.19%
2022/05/10	30	26.20	2	26.15	26.35	28	18,077	0.15%
2022/05/09	0	0.00	5	26.31	26.10	-5	18,003	-0.03%
2022/05/06	5	26.90	1	26.75	26.85	4	18,006	0.02%
2022/05/05	13	27.23	13	27.11	27.10	0	18,118	0.00%
2022/05/04	30	27.50	30	27.40	27.40	0	18,084	0.00%
2022/05/03	1	27.65	1	27.55	27.50	0	18,343	0.00%
2022/04/29	0	0.00	1	27.75	27.80	-1	18,470	-0.01%
2022/04/28	54	27.64	52	27.59	27.60	2	18,634	0.01%
2022/04/27	1	27.75	0	0.00	27.65	1	18,543	0.01%
2022/04/26	4	27.84	91	28.00	28.00	-87	18,531	-0.47%
2022/04/25	7	27.52	3	27.65	27.60	4	18,432	0.02%
2022/04/22	2	27.40	0	0.00	27.95	2	18,353	0.01%
2022/04/21	1	28.10	9	27.71	27.70	-8	18,387	-0.04%
2022/04/19	4	27.94	1	28.15	27.75	3	18,465	0.02%
2022/04/18	8	28.06	2	27.60	27.80	6	18,595	0.03%
2022/04/15	11	28.44	6	28.33	28.40	5	18,348	0.03%
2022/04/14	3	29.02	12	28.78	28.60	-9	18,334	-0.05%
2022/04/13	7.2	29.57	4	29.45	29.55	3.2	18,102	0.02%
2022/04/12	11	29.54	1	29.55	29.60	10	17,969	0.06%
2022/04/11	2	29.78	22	29.61	29.65	-20	17,812	-0.11%
2022/04/08	3	29.32	12	29.34	29.50	-9	17,646	-0.05%
2022/04/07	14	29.49	0	0.00	29.10	14	17,519	0.08%
2022/04/06	2	29.45	19	28.66	29.75	-17	17,130	-0.10%
2022/04/01	0	0.00	6	28.42	28.50	-6	16,701	-0.04%
2022/03/31	7	28.37	3.4	28.44	28.45	3.6	16,554	0.02%
2022/03/30	2	27.85	0	0.00	28.00	2	16,221	0.01%
2022/03/29	4	27.64	6	27.73	27.65	-2	15,994	-0.01%
2022/03/28	2	27.55	4	27.55	27.80	-2	15,957	-0.01%
2022/03/25	1	27.75	9	27.69	27.75	-8	15,883	-0.05%
2022/03/24	1	27.45	1	27.45	27.60	0	15,791	0.00%
2022/03/23	1	27.45	0	0.00	27.50	1	15,821	0.01%
2022/03/22	6	26.94	0	0.00	27.20	6	15,653	0.04%
2022/03/21	1	27.10	11	27.12	27.00	-10	15,565	-0.06%
2022/03/18	5	26.65	0	0.00	27.00	5	15,517	0.03%
2022/03/17	1	26.55	4	26.51	26.55	-3	15,079	-0.02%
2022/03/16	1	26.10	0	0.00	26.30	1	14,874	0.01%
2022/03/15	1	25.75	1	25.85	25.90	0	14,711	0.00%
2022/03/14	2	25.55	2	25.78	25.95	0	14,695	0.00%
2022/03/11	3	25.55	3	25.60	25.60	0	14,709	0.00%
2022/03/10	2	25.25	1	25.75	25.75	1	14,721	0.01%
2022/03/09	1.2	25.20	2	25.15	25.10	-0.8	14,629	-0.01%
2022/03/08	4	25.13	0	0.00	25.05	4	14,503	0.03%
2022/03/07	5	25.35	1	25.25	25.50	4	14,280	0.03%
2022/03/04	1	25.95	0	0.00	26.00	1	14,549	0.01%
2022/03/03	2	26.18	0	0.00	26.25	2	14,587	0.01%
2022/03/02	1	26.10	10	26.07	26.25	-9	14,666	-0.06%
2022/03/01	3	25.45	0.1	26.10	26.10	3	14,606	0.02%
2022/02/25	1	25.55	1	25.65	25.70	0	14,418	0.00%
2022/02/24	12	25.88	0	0.00	25.85	12	13,978	0.09%
2022/02/23	11	26.16	1	26.15	26.25	10	13,716	0.07%
2022/02/22	1	26.15	0	0.00	26.20	1	13,725	0.01%
2022/02/21	2	26.30	1	26.20	26.35	1	13,701	0.01%
2022/02/18	2	26.43	12	26.40	26.35	-10	13,812	-0.07%
2022/02/17	0	0.00	3	26.52	26.60	-3	13,849	-0.02%
2022/02/16	0	0.00	2	26.40	26.35	-2	13,860	-0.01%
2022/02/15	3	26.25	1	26.30	26.20	2	13,890	0.01%
2022/02/14	3	26.30	1	26.28	26.40	2	13,880	0.01%
2022/02/11	2	26.48	0	0.00	26.55	2	13,718	0.01%
2022/02/10	14	26.55	34	26.45	26.60	-20	13,790	-0.15%
2022/02/09	16	26.39	20	26.51	26.55	-4	13,764	-0.03%
2022/02/08	1	25.85	6	26.14	26.20	-5	13,636	-0.04%
2022/02/07	3	25.22	1.1	25.55	25.75	1.9	13,397	0.01%
2022/01/26	3	25.02	0	0.00	25.15	3	13,050	0.02%
2022/01/25	9	24.82	0	0.00	25.10	9	13,017	0.07%
2022/01/24	6	24.88	1	24.95	25.15	5	12,765	0.04%
2022/01/21	5	25.23	5	25.20	25.20	0	12,770	0.00%
2022/01/20	1	25.40	2	25.43	25.50	-1	12,567	-0.01%
2022/01/19	4	25.25	4	25.30	25.35	0	12,445	0.00%
2022/01/18	1	25.35	0	0.00	25.35	1	12,468	0.01%
2022/01/17	9	25.30	15	25.38	25.35	-6	12,371	-0.05%
2022/01/14	5.4	25.50	0	0.00	25.50	5.4	12,245	0.04%
2022/01/13	10	25.49	0	0.00	25.80	10	12,173	0.08%
2022/01/12	3	25.42	30	25.39	25.55	-27	11,969	-0.23%
2022/01/11	3	25.23	6.1	25.06	25.45	-3.1	11,936	-0.03%
2022/01/10	3	24.95	3	24.98	25.10	0	11,772	0.00%
2022/01/07	2	25.00	4	24.91	25.00	-2	11,806	-0.02%
2022/01/06	10	24.72	2.1	24.77	24.80	8	11,623	0.07%
2022/01/03	2	24.53	18	24.49	24.40	-16	11,606	-0.14%
2021/12/30	3	24.50	2.1	24.52	24.50	0.9	11,545	0.01%
2021/12/29	2	24.53	3	24.50	24.55	-1	11,615	-0.01%
2021/12/27	2	24.20	1	24.25	24.25	1	11,573	0.01%
2021/12/24	0	0.00	4	24.15	24.20	-4	11,784	-0.03%
2021/12/23	2	24.10	2	24.13	24.15	0	11,908	0.00%
2021/12/22	2	24.05	3	24.08	24.10	-1	12,045	-0.01%
2021/12/21	0	0.00	5	24.02	24.10	-5	12,066	-0.04%
2021/12/20	7	23.97	0	0.00	23.95	7	12,072	0.06%
2021/12/17	1	24.05	6	24.01	24.15	-5	12,008	-0.04%
2021/12/16	2	23.90	7	23.90	23.95	-5	11,898	-0.04%
2021/12/15	3.2	23.90	1	23.90	23.90	2.2	12,243	0.02%
2021/12/14	5	23.90	1	23.90	23.90	4	12,569	0.03%
2021/12/13	1	24.25	6	24.29	24.10	-5	12,520	-0.04%
2021/12/10	1	24.10	4	24.08	24.10	-3	12,483	-0.02%
2021/12/09	2	23.98	1	23.95	24.00	1	12,461	0.01%
2021/12/08	2	23.98	1	23.95	24.00	1	12,429	0.01%
2021/12/07	4	23.88	0	0.00	24.00	4	12,364	0.03%
2021/12/06	2	23.80	0	0.00	23.80	2	12,355	0.02%
2021/12/02	1	23.70	0	0.00	23.70	1	12,452	0.01%
2021/12/01	4	23.44	1	23.35	23.60	3	12,410	0.02%
2021/11/30	8	23.21	5	23.24	23.10	3	12,353	0.02%
2021/11/29	3	23.22	1	23.40	23.30	2	11,718	0.02%
2021/11/26	1	23.50	0	0.00	23.50	1	11,677	0.01%
2021/11/25	3	23.65	0	0.00	23.80	3	11,846	0.03%
2021/11/24	1	23.90	2	23.80	23.70	-1	11,964	-0.01%
2021/11/19	1	23.75	3	23.75	23.75	-2	12,989	-0.02%
2021/11/18	2	23.95	1	23.95	24.00	1	13,360	0.01%
2021/11/17	3	23.78	1.2	23.78	23.85	1.8	13,323	0.01%
2021/11/16	2.2	23.50	20	23.60	23.60	-17.8	13,402	-0.13%
2021/11/15	1	23.50	12	23.43	23.50	-11	13,513	-0.08%
2021/11/12	24	23.20	0	0.00	23.40	24	13,464	0.18%
2021/11/11	0	0.00	1	23.05	23.15	-1	13,651	-0.01%
2021/11/10	10	23.05	0	0.00	23.10	10	13,777	0.07%
2021/11/08	0	0.00	4	23.00	23.00	-4	13,749	-0.03%
2021/11/05	1	22.90	6.1	22.92	23.00	-5.1	13,791	-0.04%
2021/11/04	11	22.95	1	22.90	22.95	10	13,743	0.07%
2021/11/02	0	0.00	2	22.85	22.95	-2	13,927	-0.01%
2021/11/01	1	22.85	2	22.90	22.85	-1	13,985	-0.01%
2021/10/29	8	22.90	2	22.83	22.90	6	13,998	0.04%
2021/10/28	0	0.00	1	22.90	22.90	-1	13,916	-0.01%
2021/10/27	1	22.90	0	0.00	22.90	1	13,939	0.01%
2021/10/26	1	22.95	0	0.00	22.90	1	14,081	0.01%
2021/10/25	0	0.00	5	22.79	22.80	-5	13,961	-0.04%
2021/10/22	2	22.75	0	0.00	22.80	2	14,068	0.01%
2021/10/21	0	0.00	5	22.80	22.80	-5	14,115	-0.04%
2021/10/19	1	22.75	2	22.78	22.80	-1	14,230	-0.01%
2021/10/18	0.2	22.65	2	22.68	22.70	-1.8	14,205	-0.01%
2021/10/15	1	22.45	0	0.00	22.60	1	14,220	0.01%
2021/10/14	1	22.50	1	22.40	22.40	0	14,164	0.00%
2021/10/13	0	0.00	6	22.45	22.45	-6	14,276	-0.04%
2021/10/08	1	22.45	0	0.00	22.40	1	14,207	0.01%
2021/10/07	1	22.45	0	0.00	22.55	1	14,274	0.01%
2021/10/06	3	22.42	0	0.00	22.40	3	14,279	0.02%
2021/10/05	3	22.37	0	0.00	22.35	3	14,240	0.02%
2021/10/04	1	22.40	0	22.40	22.45	1	14,218	0.01%
2021/10/01	2	22.35	0	0.00	22.40	2	14,208	0.01%
2021/09/30	0	0.00	1	22.55	22.55	-1	14,047	-0.01%
2021/09/29	7	22.41	7	22.46	22.55	0	13,960	0.00%
2021/09/24	1	22.65	0	0.00	22.60	1	13,838	0.01%
2021/09/23	0	0.00	1	22.50	22.50	-1	13,891	-0.01%
2021/09/22	3	22.23	3	22.28	22.25	0	13,936	0.00%
2021/09/17	9	22.62	0.1	22.75	22.50	8.9	13,614	0.07%
2021/09/16	1	22.70	10	22.65	22.75	-9	13,269	-0.07%
2021/09/09	1	22.35	0	0.00	22.35	1	13,836	0.01%
2021/09/07	1.2	22.52	1	22.55	22.55	0.2	13,793	0.00%
2021/09/03	1	22.75	0.1	22.80	22.80	0.9	13,838	0.01%
2021/08/31	1	22.70	0	0.00	22.90	1	13,706	0.01%
2021/08/27	1	22.35	0	0.00	22.45	1	13,317	0.01%
2021/08/25	3	23.07	0	0.00	23.05	3	12,765	0.02%
2021/08/24	1	23.10	0	0.00	23.10	1	12,247	0.01%
2021/08/23	1	23.05	0	0.00	23.05	1	11,894	0.01%
2021/08/20	5	23.00	0	0.00	23.00	5	11,824	0.04%
2021/08/18	0	0.00	15	23.10	23.15	-15	11,913	-0.13%
2021/08/17	0	0.00	1	23.05	23.15	-1	11,877	-0.01%
2021/08/16	0	0.00	1	23.00	23.00	-1	11,648	-0.01%
2021/08/13	0.2	23.05	3	23.05	23.10	-2.8	11,574	-0.02%
2021/08/12	0	0.00	0.2	23.05	23.10	-0.2	11,601	0.00%
2021/08/11	2	23.03	2	23.05	23.10	0	11,655	0.00%
2021/08/09	2	22.95	0	0.00	23.05	2	12,092	0.02%
2021/08/05	0	0.00	3	22.95	23.10	-3	12,567	-0.02%
2021/07/30	1	22.80	1	22.85	22.75	0	13,755	0.00%
2021/07/29	1	22.85	0	0.00	22.90	1	13,733	0.01%
2021/07/28	1	22.75	1	22.75	22.80	0	13,804	0.00%
2021/07/27	2	22.88	1	22.85	22.90	1	14,110	0.01%
2021/07/26	8	22.94	1.3	22.88	22.85	6.7	14,583	0.05%
2021/07/23	2	22.98	0	0.00	23.00	2	14,578	0.01%
2021/07/22	0	0.00	1	22.95	22.95	-1	14,534	-0.01%
2021/07/21	0	0.00	1.1	22.85	22.85	-1.1	14,517	-0.01%
2021/07/20	0	0.00	1	22.80	22.75	-1	14,656	-0.01%
2021/07/16	1	22.85	0	0.00	22.95	1	14,780	0.01%
2021/07/15	0	0.00	2	22.85	22.85	-2	14,887	-0.01%
2021/07/14	2	22.80	2	22.85	22.90	0	14,975	0.00%
2021/07/09	2	22.50	1	22.65	22.65	1	15,270	0.01%
2021/07/08	1	22.50	0	0.00	22.55	1	15,284	0.01%
2021/07/07	1	22.40	0	0.00	22.50	1	15,334	0.01%
2021/07/06	5	22.55	0	0.00	22.60	5	15,402	0.03%
2021/07/05	1	22.50	0.6	22.60	22.60	0.4	15,468	0.00%
2021/07/02	0	0.00	11	22.50	22.45	-11	15,504	-0.07%
2021/07/01	0	0.00	3	22.60	22.50	-3	15,588	-0.02%
2021/06/30	2	22.58	0	0.00	22.70	2	15,659	0.01%
2021/06/29	1	22.55	3	22.55	22.55	-2	15,697	-0.01%
2021/06/28	1	22.60	2	22.50	22.60	-1	15,821	-0.01%
2021/06/25	0	0.00	0	22.45	22.45	0	15,888	0.00%
2021/06/24	1	22.50	0	0.00	22.35	1	16,016	0.01%
2021/06/23	2	22.35	1	22.40	22.40	1	16,136	0.01%
2021/06/22	1	22.25	3	22.30	22.25	-2	16,061	-0.01%
2021/06/21	12	22.04	0	0.00	22.35	12	16,091	0.07%
2021/06/18	0	0.00	1	22.30	22.10	-1	16,007	-0.01%
2021/06/16	3	22.17	3.8	22.22	22.30	-0.8	16,117	0.00%
2021/06/15	2	22.15	2	22.18	22.30	0	16,149	0.00%
2021/06/09	2	22.10	2	22.15	22.10	0	16,750	0.00%
2021/06/08	0	0.00	1	22.15	22.15	-1	16,868	-0.01%
2021/06/07	4	22.09	0	0.00	22.10	4	17,111	0.02%
2021/06/01	0	0.00	1	22.10	22.20	-1	17,974	-0.01%
2021/05/31	1	21.90	1	22.05	22.00	0	18,220	0.00%
2021/05/28	17	21.75	0	0.00	21.85	17	18,356	0.09%
2021/05/26	0	0.00	3	21.75	21.80	-3	18,767	-0.02%
2021/05/24	7	21.50	0	0.00	21.50	7	18,997	0.04%
2021/05/20	0	0.00	1	21.55	21.55	-1	19,338	-0.01%
2021/05/18	1	21.60	0	0.00	21.65	1	19,349	0.01%
2021/05/17	1	21.10	0	0.00	21.10	1	19,591	0.01%
2021/05/14	15	21.75	0	0.00	21.70	15	19,253	0.08%
2021/05/13	5	21.36	0	0.00	21.45	5	19,039	0.03%
2021/05/12	2	21.93	1	21.55	21.50	1	18,657	0.01%
2021/05/11	10	22.50	0	0.00	22.40	10	17,762	0.06%
2021/05/06	1	22.35	1	22.45	22.35	0	17,811	0.00%
2021/05/04	2	22.33	0	0.00	22.25	2	17,799	0.01%
2021/05/03	5	22.38	0	0.00	22.40	5	17,488	0.03%
2021/04/29	0	0.00	1	22.90	22.90	-1	17,233	-0.01%
2021/04/27	6	22.95	1	22.95	22.95	5	17,516	0.03%
2021/04/26	2	22.93	0	0.00	23.00	2	17,539	0.01%
2021/04/23	1	22.75	0	0.00	22.75	1	17,481	0.01%
2021/04/22	2	22.90	3	22.90	22.90	-1	17,542	-0.01%
2021/04/21	1.2	22.91	0	0.00	22.90	1.2	17,411	0.01%
2021/04/19	0	0.00	1	22.80	23.00	-1	17,248	-0.01%
2021/04/15	0	0.00	2	22.45	22.50	-2	17,364	-0.01%
2021/04/13	0.4	22.20	0	0.00	22.25	0.4	17,373	0.00%
2021/04/12	16	22.14	0	0.00	22.15	16	17,373	0.09%
2021/04/09	16	22.05	0	0.00	22.10	16	17,436	0.09%
2021/04/08	10	22.15	0	0.00	22.10	10	17,463	0.06%
2021/03/31	1	22.25	0	0.00	22.20	1	17,499	0.01%
2021/03/30	0.2	22.20	3.5	22.11	22.25	-3.3	17,349	-0.02%
2021/03/26	0	0.00	10	22.05	22.05	-10	17,110	-0.06%
2021/03/25	0	0.00	3	21.95	22.05	-3	16,997	-0.02%
2021/03/22	10	21.85	0	0.00	21.85	10	17,098	0.06%
2021/03/19	5	21.75	0	0.00	21.50	5	17,165	0.03%
2021/03/17	4	21.91	0	0.00	21.90	4	16,831	0.02%
2021/03/16	0	0.00	0.1	22.10	22.15	-0.1	16,770	0.00%
2021/03/12	0	0.00	1	21.60	21.75	-1	17,330	-0.01%
2021/03/11	12	21.75	0	0.00	21.60	12	17,493	0.07%
2021/03/10	0	0.00	84	21.60	21.60	-84	17,361	-0.48%
2021/03/09	0	0.00	15	21.47	21.50	-15	17,252	-0.09%
2021/03/04	1	21.05	0	0.00	21.05	1	17,400	0.01%
2021/03/03	0	0.00	5	21.35	21.25	-5	17,280	-0.03%
2021/03/02	0	0.00	1.4	21.25	21.15	-1.4	17,097	-0.01%
2021/02/26	1	21.00	0	0.00	20.85	1	16,741	0.01%
2021/02/24	3	21.10	22	21.18	21.10	-19	16,143	-0.12%
2021/02/23	6	21.10	0	0.00	21.10	6	16,111	0.04%
2021/02/22	0	0.00	0	20.90	20.80	0	15,976	0.00%
2021/02/19	6	20.80	0	0.00	20.90	6	16,074	0.04%
2021/02/04	1	20.35	0	0.00	20.40	1	16,049	0.01%
2021/02/01	20	20.38	0	0.00	20.30	20	16,805	0.12%
2021/01/29	14	20.28	1	20.25	20.20	13	16,838	0.08%
2021/01/26	1	20.55	1	20.50	20.45	0	16,490	0.00%
2021/01/22	8	20.48	4	20.45	20.40	4	16,638	0.02%
2021/01/21	1	20.50	1	20.70	20.50	0	16,522	0.00%
2021/01/20	5	20.64	2	20.73	20.50	3	16,491	0.02%
2021/01/19	9	20.92	1	20.90	20.90	8	16,147	0.05%
2021/01/18	1	20.90	2	21.00	20.95	-1	16,144	-0.01%
2021/01/15	2	21.25	2	21.20	21.05	0	16,036	0.00%
2021/01/14	2	21.28	0	0.00	21.30	2	16,029	0.01%
2021/01/13	1	21.30	0	0.00	21.25	1	16,070	0.01%
2021/01/11	0	0.00	3	21.40	21.50	-3	16,130	-0.02%
2021/01/08	1	21.35	20	21.35	21.50	-19	16,091	-0.12%
2021/01/06	8	21.10	0	0.00	21.00	8	15,806	0.05%
2021/01/04	1	21.15	0	0.00	21.10	1	15,707	0.01%
2020/12/30	1	21.15	1	21.15	21.35	0	15,531	0.00%
2020/12/29	10	20.80	0	0.00	20.90	10	15,347	0.07%
2020/12/24	10	20.70	0	0.00	20.70	10	15,388	0.06%
2020/12/16	0	0.00	0.2	20.80	20.75	-0.2	16,431	0.00%
2020/12/15	5	20.55	0	0.00	20.60	5	16,446	0.03%
2020/12/14	0	0.00	25	20.75	20.65	-25	16,425	-0.15%
2020/12/11	0	0.00	5	20.75	20.85	-5	16,384	-0.03%
2020/12/08	3	20.85	0	0.00	20.85	3	15,427	0.02%
2020/12/07	10	21.24	4	21.20	21.30	6	15,022	0.04%
2020/12/04	0	0.00	1	21.30	21.35	-1	14,919	-0.01%
2020/12/03	4.8	21.27	2	21.20	21.25	2.8	14,870	0.02%
2020/12/02	0	0.00	2.1	21.25	21.35	-2.1	14,919	-0.01%
2020/12/01	1	21.30	0	0.00	21.40	1	15,101	0.01%
2020/11/30	0	0.00	3	21.40	21.30	-3	15,230	-0.02%
2020/11/27	2	21.35	0	0.00	21.40	2	14,897	0.01%
2020/11/26	0	0.00	1	21.50	21.50	-1	14,990	-0.01%
2020/11/25	1	21.55	1	21.50	21.50	0	15,331	0.00%
2020/11/23	2	21.60	2	21.68	21.60	0	15,409	0.00%
2020/11/19	4	21.63	4	21.70	21.70	0	15,365	0.00%
2020/11/18	3	21.70	1	21.70	21.80	2	15,276	0.01%
2020/11/17	10	21.60	0	0.00	21.65	10	15,116	0.07%
2020/11/12	0	0.00	5	21.35	21.40	-5	15,490	-0.03%
2020/11/11	0	0.00	12.6	21.65	21.75	-12.6	15,461	-0.08%
2020/11/10	11	21.30	0	0.00	21.45	11	15,358	0.07%
2020/11/05	0	0.00	1	20.70	20.80	-1	15,553	-0.01%
2020/11/04	1	20.50	0	0.00	20.50	1	15,732	0.01%
2020/10/30	3	20.08	0	0.00	20.05	3	18,137	0.02%
2020/10/29	0.3	20.25	0	0.00	20.15	0.3	18,163	0.00%
2020/10/26	0	0.00	1	20.35	20.40	-1	19,031	-0.01%
2020/10/14	1	20.65	0	0.00	20.60	1	20,450	0.00%
2020/10/13	1	20.60	0	0.00	20.65	1	20,613	0.00%
2020/09/25	10	20.10	0	0.00	20.15	10	21,576	0.05%
2020/09/24	9	19.96	0	0.00	19.90	9	21,593	0.04%
2020/09/23	4	20.20	0	0.00	20.20	4	21,306	0.02%
2020/09/18	0	0.00	5	20.80	20.90	-5	21,191	-0.02%
2020/09/17	4.4	20.91	0	0.00	20.85	4.4	21,134	0.02%
2020/09/09	1	20.75	0	0.00	20.90	1	22,015	0.00%
2020/09/08	11	20.90	3	20.80	20.95	8	22,113	0.04%
2020/09/07	9	20.73	0	0.00	20.85	9	22,380	0.04%
2020/09/04	10	20.75	0	0.00	20.70	10	22,636	0.04%
2020/09/03	0	0.00	16	20.96	20.90	-16	22,626	-0.07%
2020/09/02	23	21.00	1	20.90	20.95	22	22,613	0.10%
2020/09/01	5	21.20	4	21.15	21.15	1	22,376	0.00%
2020/08/27	1	21.30	0	0.00	21.25	1	22,554	0.00%
2020/08/20	1	21.40	0	0.00	21.35	1	23,586	0.00%
2020/08/17	0.4	21.95	0	0.00	21.85	0.4	23,119	0.00%
2020/08/14	1	21.70	0	0.00	21.65	1	23,106	0.00%
2020/08/12	18	21.80	0	0.00	21.80	18	22,848	0.08%
2020/08/11	1	22.00	26	21.95	21.90	-25	22,657	-0.11%
2020/08/07	4	22.06	0	0.00	22.05	4	22,375	0.02%
2020/08/05	1	23.70	0	0.00	23.70	1	20,604	0.00%
2020/08/04	28	23.50	17	23.50	23.45	11	20,273	0.05%
2020/08/03	2	23.43	0	0.00	23.35	2	20,124	0.01%
2020/07/31	0	0.00	2	23.65	23.60	-2	19,865	-0.01%
2020/07/28	0	0.00	0.3	23.15	23.15	-0.3	19,384	0.00%
2020/07/23	0	0.00	7.4	23.49	23.40	-7.4	19,689	-0.04%
2020/07/22	0	0.00	1	23.50	23.50	-1	19,983	-0.01%
2020/07/17	1	23.10	8	23.15	23.10	-7	20,389	-0.03%
2020/07/15	1	23.10	2	23.05	23.10	-1	20,460	0.00%
2020/07/13	5	22.95	0	0.00	23.00	5	20,771	0.02%
2020/07/09	0	0.00	20	23.15	23.10	-20	20,974	-0.10%
2020/07/07	0	0.00	9	23.20	23.20	-9	21,085	-0.04%
2020/07/01	10	22.75	0	0.00	22.75	10	21,091	0.05%
2020/06/24	3	22.75	0	0.00	22.70	3	21,403	0.01%
2020/06/19	5	22.65	0	0.00	22.50	5	22,331	0.02%
2020/06/18	2	22.60	0	0.00	22.60	2	22,537	0.01%
2020/06/15	17	22.64	0	0.00	22.60	17	24,996	0.07%
2020/06/11	10	23.15	0	0.00	23.00	10	26,333	0.04%
2020/06/10	2	23.30	5	23.15	23.50	-3	26,541	-0.01%
2020/06/09	5	23.15	0	0.00	23.10	5	27,478	0.02%
2020/06/08	5	23.15	0	0.00	23.20	5	28,057	0.02%
2020/06/05	5	23.20	0	0.00	23.15	5	28,075	0.02%
2020/06/04	0	0.00	5	23.20	23.15	-5	28,505	-0.02%
2020/06/03	3	23.10	2	23.35	23.20	1	28,829	0.00%
2020/05/27	0	0.00	2	22.40	22.60	-2	28,477	-0.01%
2020/05/22	2	22.00	0	0.00	21.95	2	28,784	0.01%
2020/05/19	0	0.00	2	22.05	22.10	-2	28,825	-0.01%
2020/05/18	5	21.85	0	0.00	21.80	5	28,773	0.02%
2020/05/15	10	21.90	0	0.00	21.80	10	28,813	0.03%
2020/05/13	0	0.00	1	21.90	21.95	-1	28,675	0.00%
2020/05/07	30	21.75	0	0.00	21.75	30	28,399	0.11%
2020/05/05	0	0.00	1	21.90	21.80	-1	28,213	0.00%
2020/05/04	2	21.70	0	0.00	21.65	2	28,264	0.01%
2020/04/30	0	0.00	20	22.15	22.05	-20	28,054	-0.07%
2020/04/29	0	0.00	2	21.65	21.65	-2	27,876	-0.01%
2020/04/28	0	0.00	4	21.23	21.30	-4	27,816	-0.01%
2020/04/27	0	0.00	11	20.91	21.00	-11	28,550	-0.04%
2020/04/24	9	20.61	0	0.00	20.60	9	28,270	0.03%
2020/04/23	1	19.90	0	0.00	19.95	1	27,791	0.00%
2020/04/20	0	0.00	10	20.95	20.85	-10	27,149	-0.04%
2020/04/17	14	21.16	0	0.00	21.00	14	27,172	0.05%
2020/04/13	1	20.25	0	0.00	20.35	1	26,476	0.00%
2020/04/10	0	0.00	5	20.55	20.60	-5	26,350	-0.02%
2020/04/09	2	20.05	2	20.00	20.15	0	26,141	0.00%
2020/04/01	1	19.50	0	0.00	19.50	1	25,371	0.00%
2020/03/31	10	19.45	0	0.00	19.65	10	25,177	0.04%
2020/03/30	0	0.00	5.2	19.75	19.60	-5.2	24,766	-0.02%
2020/03/27	0	0.00	1	20.00	19.85	-1	24,421	0.00%
2020/03/25	1	19.25	6	19.32	19.50	-5	23,915	-0.02%
2020/03/24	0	0.00	3	18.70	18.60	-3	23,630	-0.01%
2020/03/23	1	17.90	10	18.20	17.95	-9	23,369	-0.04%
2020/03/20	13	18.04	7	18.55	18.65	6	23,198	0.03%
2020/03/19	21	17.69	13	17.67	17.25	8	22,229	0.04%
2020/03/18	5	19.07	1	19.30	19.05	4	20,736	0.02%
2020/03/17	10	19.39	5	19.55	19.45	5	19,882	0.03%
2020/03/16	11	20.31	6	20.88	20.10	5	18,962	0.03%
2020/03/13	22	20.47	0	0.00	21.15	22	18,356	0.12%
2020/03/12	6	21.87	0	0.00	21.80	6	17,142	0.03%
2020/03/11	3	22.60	0	0.00	22.65	3	16,380	0.02%
2020/03/10	20	22.30	0	0.00	22.60	20	16,170	0.12%
2020/03/09	4	22.81	0	0.00	22.70	4	15,642	0.03%
2020/03/04	2	23.30	0	0.00	23.50	2	14,668	0.01%
2020/03/02	18	23.28	0	0.00	23.20	18	14,264	0.13%
2020/02/26	1	23.80	0	0.00	23.90	1	14,324	0.01%
2020/02/25	0	0.00	0.2	24.10	24.00	-0.2	14,066	0.00%
2020/02/24	2	24.10	0	0.00	24.10	2	13,918	0.01%
2020/02/17	0	0.00	10	24.20	24.20	-10	13,343	-0.07%
2020/02/13	0	0.00	7	24.05	24.10	-7	13,349	-0.05%
2020/02/12	3	24.00	0	0.00	24.00	3	13,399	0.02%
2020/02/03	7	23.38	0	0.00	23.45	7	13,336	0.05%
2020/01/30	1	23.60	9	23.71	23.50	-8	12,848	-0.06%
2020/01/20	1	24.55	2	24.50	24.55	-1	11,839	-0.01%
2020/01/14	0	0.00	1	23.95	24.00	-1	11,648	-0.01%
2020/01/10	0	0.00	1	23.50	23.60	-1	11,338	-0.01%
2020/01/07	0	0.00	101	23.60	23.55	-101	10,817	-0.93%	大賣/鉅額交易
2020/01/02	0	0.00	0.1	23.75	23.70	-0.1	10,775	0.00%
2019/12/31	10	23.85	10	23.80	23.70	0	10,678	0.00%
2019/12/30	0.1	23.95	0	0.00	23.95	0.1	10,638	0.00%
2019/12/24	0	0.00	2	23.80	23.85	-2	11,117	-0.02%
2019/12/23	0	0.00	3	23.80	23.95	-3	11,246	-0.03%
2019/12/20	1	23.90	0	0.00	23.90	1	11,508	0.01%
2019/12/19	0	0.00	6	24.00	24.00	-6	11,463	-0.05%
2019/12/17	0.8	23.45	0	0.00	23.60	0.8	11,273	0.01%
2019/12/16	10	23.20	0	0.00	23.20	10	11,028	0.09%
2019/12/13	1	23.25	0	0.00	23.30	1	11,039	0.01%
2019/12/05	1	22.90	0	0.00	22.90	1	11,528	0.01%
2019/12/04	1	22.90	0	0.00	23.00	1	11,564	0.01%
2019/11/25	0	0.00	10	22.80	22.80	-10	10,965	-0.09%
2019/11/13	1	22.70	0	0.00	22.60	1	11,539	0.01%
2019/11/08	1	22.75	0.4	22.80	22.80	0.6	11,848	0.01%
2019/10/31	0	0.00	10	22.40	22.35	-10	13,385	-0.07%
2019/10/28	0	0.00	10	22.30	22.30	-10	13,625	-0.07%
2019/10/23	0	0.00	0.2	22.15	22.00	-0.2	13,820	0.00%
2019/10/21	0	0.00	34.3	22.10	22.20	-34.3	13,680	-0.25%
2019/10/02	0.8	22.10	0	0.00	21.95	0.8	14,160	0.01%
2019/10/01	5	21.85	0	0.00	22.05	5	14,155	0.04%
2019/09/27	10	21.88	0	0.00	21.80	10	13,955	0.07%
2019/09/26	1	21.95	0	0.00	21.95	1	13,866	0.01%
2019/09/23	5	22.30	5	22.35	22.20	0	13,511	0.00%
2019/09/19	0	0.00	4	22.25	22.25	-4	13,402	-0.03%
2019/09/17	2	22.10	0	0.00	22.20	2	13,455	0.01%
2019/09/16	0.8	22.15	0	0.00	22.10	0.8	13,651	0.01%
2019/09/12	5.1	22.05	0	0.00	22.00	5.1	13,649	0.04%
2019/09/11	0.1	22.10	0	0.00	22.00	0.1	13,909	0.00%
2019/09/09	0	0.00	15	21.50	21.65	-15	13,534	-0.11%
2019/09/06	1	21.45	35	21.45	21.55	-34	13,409	-0.25%
2019/09/05	35	21.45	0	0.00	21.50	35	13,401	0.26%
2019/09/02	0	0.00	16.7	21.46	21.50	-16.7	13,908	-0.12%
2019/08/28	1	21.25	0	0.00	21.20	1	14,105	0.01%
2019/08/23	0	0.00	10	21.40	21.45	-10	14,436	-0.07%
2019/08/20	10	21.30	0	0.00	21.30	10	14,756	0.07%
2019/08/15	1	21.00	0	0.00	21.15	1	14,743	0.01%
2019/08/13	1	21.30	0	0.00	21.15	1	14,958	0.01%
2019/08/12	16	21.40	0	0.00	21.55	16	14,659	0.11%
2019/08/06	0	0.00	9.6	22.64	22.80	-9.6	13,633	-0.07%
2019/07/30	10	23.20	0	0.00	23.25	10	12,971	0.08%
2019/07/23	0	0.00	0	23.05	23.10	0	13,579	0.00%
2019/07/22	2	23.10	0	0.00	23.10	2	13,645	0.01%
2019/07/17	0	0.00	0.3	23.00	23.10	-0.3	13,705	0.00%
2019/07/16	0	0.00	6	22.95	23.00	-6	13,557	-0.04%
2019/07/15	0	0.00	6	22.95	22.90	-6	13,661	-0.04%
2019/07/12	0	0.00	2	22.85	22.85	-2	13,699	-0.01%
2019/07/10	0	0.00	9.4	22.81	22.85	-9.4	13,815	-0.07%
2019/06/28	0	0.00	1	22.80	22.80	-1	14,211	-0.01%
2019/06/12	10	21.95	0	0.00	21.95	10	14,568	0.07%
2019/06/11	5	22.50	1	22.59	22.25	4	14,295	0.03%
2019/06/10	0	0.00	1	22.80	22.75	-1	14,171	-0.01%
2019/06/05	0	0.00	5	22.65	22.50	-5	13,920	-0.04%
2019/06/04	0	0.00	2	22.55	22.60	-2	13,830	-0.01%
2019/05/30	0	0.00	2	22.45	22.45	-2	13,369	-0.01%
2019/05/29	0	0.00	2	22.25	22.30	-2	13,525	-0.01%
2019/05/27	0	0.00	3	22.15	22.15	-3	13,278	-0.02%
2019/05/23	3	21.95	0	0.00	21.90	3	13,387	0.02%
2019/05/22	2	21.95	27.2	21.90	21.95	-25.2	13,370	-0.19%
2019/05/20	1	21.85	0	0.00	21.85	1	13,181	0.01%
2019/05/15	0	0.00	61	21.40	21.50	-61	13,179	-0.46%
2019/05/14	0	0.00	2	21.35	21.40	-2	13,298	-0.02%
2019/05/08	1	21.80	0	0.00	21.90	1	13,381	0.01%
2019/05/07	0	0.00	1	22.00	21.95	-1	13,383	-0.01%
2019/05/06	100	21.80	0	0.00	21.80	100	13,447	0.74%
2019/05/03	3	22.00	2	22.00	22.00	1	13,361	0.01%
2019/04/30	0	0.00	100	22.05	22.05	-100	12,997	-0.77%
2019/04/29	0	0.00	2	21.85	21.90	-2	12,813	-0.02%
2019/04/23	2	21.35	0	0.00	21.40	2	13,070	0.02%
2019/04/19	1	21.50	0	0.00	21.55	1	13,184	0.01%
2019/04/12	10	21.25	0	0.00	21.30	10	13,147	0.08%
2019/04/10	2	21.23	0	0.00	21.30	2	13,026	0.02%
2019/04/08	0	0.00	8.1	21.10	21.15	-8.1	12,939	-0.06%
2019/04/01	0	0.00	0.1	21.10	21.10	-0.1	12,738	0.00%
2019/03/29	10	21.00	0	0.00	21.10	10	12,527	0.08%
2019/03/27	0	0.00	0.9	21.10	21.10	-0.9	12,282	-0.01%
2019/03/19	0	0.00	0.1	21.00	21.00	-0.1	12,260	0.00%
2019/03/12	0	0.00	15	20.95	21.00	-15	12,198	-0.12%
2019/03/11	0	0.00	10	20.90	20.80	-10	12,255	-0.08%
2019/02/27	0	0.00	3	20.80	20.80	-3	13,662	-0.02%
2019/02/26	0	0.00	4	20.80	20.80	-4	13,556	-0.03%
2019/02/25	4	20.70	35	20.75	20.80	-31	13,491	-0.23%
2019/02/22	20	20.65	13	20.80	20.80	7	13,473	0.05%
2019/02/21	35	20.60	0	0.00	20.70	35	13,426	0.26%
2019/02/15	0	0.00	1	20.60	20.50	-1	13,282	-0.01%
2019/02/14	0	0.00	2	20.65	20.60	-2	13,277	-0.02%
2019/01/25	0	0.00	7	20.25	20.25	-7	12,709	-0.06%
2019/01/22	0	0.00	1	20.25	20.25	-1	12,967	-0.01%
2019/01/21	0	0.00	0.1	20.20	20.15	-0.1	12,872	0.00%
2019/01/18	0	0.00	0	20.20	20.20	0	12,918	0.00%
2019/01/15	10	20.05	10	20.15	20.15	0	13,330	0.00%
2019/01/14	3	20.00	0	0.00	20.20	3	13,072	0.02%
2019/01/09	0	0.00	10	20.15	20.20	-10	13,208	-0.08%
2019/01/08	0	0.00	35	19.95	19.95	-35	13,166	-0.27%
2019/01/07	47	19.95	0.2	20.00	20.00	46.8	13,344	0.35%
2019/01/04	1	19.80	0	0.00	19.85	1	13,757	0.01%
2018/12/26	0	0.00	10	19.75	19.70	-10	15,158	-0.07%
2018/12/19	2	19.75	0	0.00	19.90	2	15,710	0.01%
2018/12/13	0	0.00	5	19.85	19.90	-5	15,678	-0.03%
2018/12/12	1	19.75	11	19.75	19.75	-10	15,670	-0.06%
2018/12/07	3	19.90	36	19.85	19.85	-33	15,470	-0.21%
2018/12/05	36	19.90	0	0.00	19.95	36	15,370	0.23%
2018/12/04	0	0.00	36	20.05	20.00	-36	15,341	-0.23%
2018/12/03	46	20.15	0	0.00	20.05	46	15,249	0.30%
2018/11/30	1	19.95	46	20.41	19.95	-45	14,999	-0.30%
2018/11/29	1	20.25	0	0.00	20.20	1	13,787	0.01%
2018/11/28	35	20.15	35	20.25	20.25	0	13,781	0.00%
2018/11/26	35	20.35	0	0.00	20.20	35	13,754	0.25%
2018/11/21	0	0.00	24.7	20.28	20.35	-24.7	13,660	-0.18%
2018/11/19	0	0.00	42	20.41	20.45	-42	13,610	-0.31%
2018/11/16	47	20.33	0	0.00	20.40	47	13,653	0.34%
2018/11/13	5	20.20	0	0.00	20.00	5	13,770	0.04%
2018/11/12	0	0.00	1	20.20	20.20	-1	13,651	-0.01%
2018/11/08	0	0.00	9	20.15	20.30	-9	13,805	-0.07%
2018/11/07	2	19.95	2	19.98	20.00	0	13,680	0.00%
2018/10/29	2	19.35	0	0.00	19.40	2	15,706	0.01%
2018/10/26	2	19.30	0	0.00	19.50	2	15,824	0.01%
2018/10/25	1	19.35	0	0.00	19.40	1	15,814	0.01%
2018/10/24	11	19.44	0	0.00	19.50	11	15,712	0.07%
2018/10/23	10	19.70	0	0.00	19.60	10	15,663	0.06%
2018/10/22	10	19.70	0	0.00	19.90	10	15,776	0.06%
2018/10/18	4	19.75	0.2	19.90	19.80	3.8	15,881	0.02%
2018/10/17	9	19.81	0	0.00	19.75	9	15,910	0.06%
2018/10/16	1	19.85	0	0.00	19.80	1	15,759	0.01%
2018/10/15	13	19.91	0	0.00	19.80	13	15,581	0.08%
2018/10/12	108	19.96	0	0.00	20.10	108	15,337	0.70%	大買/鉅額交易
2018/10/11	20	20.08	10	20.25	19.95	10	14,895	0.07%
2018/10/09	0	0.00	1	20.65	20.60	-1	13,961	-0.01%
2018/10/08	5	20.60	0	0.00	20.50	5	13,803	0.04%
2018/10/05	5	20.40	0	0.00	20.40	5	13,606	0.04%
2018/10/03	2	20.55	0	0.00	20.55	2	13,224	0.02%
2018/10/02	11	20.63	0	0.00	20.60	11	13,181	0.08%
2018/09/28	5	20.75	0	0.00	20.80	5	13,046	0.04%
2018/09/27	1	20.75	0	0.00	20.95	1	12,889	0.01%
2018/09/26	0	0.00	2	20.80	20.80	-2	12,705	-0.02%
2018/09/25	0	0.00	5	20.80	20.80	-5	12,703	-0.04%
2018/09/18	0	0.00	5	20.40	20.40	-5	12,690	-0.04%
2018/09/12	0	0.00	39	20.40	20.40	-39	13,026	-0.30%
2018/09/11	39	20.35	0	0.00	20.40	39	13,095	0.30%
2018/09/10	5	20.30	0	0.00	20.35	5	13,387	0.04%
2018/09/06	0	0.00	10	20.35	20.50	-10	13,713	-0.07%
2018/09/04	0	0.00	39	20.50	20.45	-39	13,715	-0.28%
2018/09/03	39	20.40	39	20.50	20.50	0	13,686	0.00%
2018/08/31	39	20.40	2	20.45	20.55	37	13,770	0.27%
2018/08/29	1	20.40	2	20.50	20.50	-1	13,910	-0.01%
2018/08/22	2	20.53	55	20.46	20.50	-53	15,393	-0.34%
2018/08/20	49	20.25	0	0.00	20.35	49	15,243	0.32%
2018/08/16	9	20.15	39	20.15	20.15	-30	15,237	-0.20%
2018/08/15	1	20.20	24	20.25	20.20	-23	15,188	-0.15%
2018/08/14	5	20.40	0	0.00	20.35	5	15,051	0.03%
2018/08/13	16	20.43	0	0.00	20.40	16	15,029	0.11%
2018/08/10	43	20.49	5.1	20.50	20.50	37.9	14,979	0.25%
2018/08/09	2	21.30	37	21.35	21.35	-35	14,262	-0.25%
2018/08/08	4	21.25	0	0.00	21.30	4	13,596	0.03%
2018/08/06	39	21.10	0	0.00	21.20	39	13,258	0.29%
2018/07/20	0	0.00	2	20.65	20.70	-2	12,632	-0.02%
2018/07/16	2	20.70	0	0.00	20.60	2	12,769	0.02%
2018/07/12	0	0.00	0.2	20.60	20.60	-0.2	12,895	0.00%
2018/07/10	2	20.50	0	0.00	20.50	2	12,983	0.02%
2018/07/06	3	20.18	0	0.00	20.25	3	13,005	0.02%
2018/07/05	5	20.30	0	0.00	20.20	5	12,962	0.04%
2018/07/03	3	20.32	0	0.00	20.20	3	13,139	0.02%
2018/06/29	0	0.00	5	20.40	20.60	-5	13,082	-0.04%
2018/06/28	0	0.00	19.9	20.35	20.35	-19.9	12,928	-0.15%
2018/06/27	1	20.35	0	0.00	20.35	1	12,830	0.01%
2018/06/25	14	20.41	0	0.00	20.45	14	12,814	0.11%
2018/06/22	0	0.00	0.3	20.70	20.65	-0.3	12,807	0.00%
2018/06/21	1	20.50	0	0.00	20.50	1	12,710	0.01%
2018/06/20	0	0.00	3	20.70	20.50	-3	12,782	-0.02%
2018/06/19	3.4	20.42	0	0.00	20.40	3.4	12,743	0.03%
2018/06/08	0	0.00	2	21.00	21.05	-2	12,609	-0.02%
2018/06/07	2	20.95	5	21.02	21.10	-3	12,728	-0.02%
2018/06/06	0	0.00	10	21.00	21.00	-10	12,734	-0.08%
2018/05/31	1	20.60	1	20.55	20.35	0	12,429	0.00%
2018/05/30	6	20.60	0	0.00	20.55	6	11,583	0.05%
2018/05/28	0	0.00	4	20.90	20.95	-4	11,623	-0.03%
2018/05/25	1	20.80	0.1	20.80	20.85	0.9	11,844	0.01%
2018/05/24	0	0.00	10	20.65	20.75	-10	11,927	-0.08%
2018/05/21	0	0.00	50	20.80	20.80	-50	12,281	-0.41%
2018/05/18	45	20.78	0	0.00	20.80	45	12,497	0.36%
2018/05/17	20	20.65	5	20.75	20.65	15	12,745	0.12%
2018/05/16	0.7	20.65	0	0.00	20.65	0.7	12,786	0.01%
2018/05/15	75	20.75	75	20.73	20.55	0	13,080	0.00%
2018/05/14	0	0.00	51	20.60	20.70	-51	13,806	-0.37%
2018/05/07	0	0.00	2	20.30	20.30	-2	13,992	-0.01%
2018/04/24	2	20.45	0	0.00	20.50	2	14,070	0.01%
2018/04/16	0	0.00	10	20.20	20.25	-10	14,616	-0.07%
2018/04/13	11	20.25	0	0.00	20.30	11	14,736	0.07%
2018/04/11	1	20.30	0	0.00	20.30	1	15,149	0.01%
2018/04/03	10	20.30	0	0.00	20.20	10	15,129	0.07%
2018/03/23	10	20.00	0	0.00	20.05	10	14,680	0.07%
2018/03/22	0	0.00	0.7	20.15	20.15	-0.7	14,604	0.00%
2018/03/13	0.1	20.15	0	0.00	20.15	0.1	14,528	0.00%
2018/03/09	0	0.00	37.8	20.00	20.00	-37.8	14,647	-0.26%
2018/03/08	0.3	19.95	0	0.00	19.90	0.3	14,711	0.00%
2018/03/07	0	0.00	3	20.00	19.85	-3	14,827	-0.02%
2018/03/02	6	19.77	0	0.00	19.80	6	15,164	0.04%
2018/03/01	10	20.00	0.1	20.00	19.95	9.9	15,094	0.07%
2018/02/27	0	0.00	2	20.15	20.00	-2	15,014	-0.01%
2018/02/23	0	0.00	1	19.95	19.90	-1	14,730	-0.01%
2018/02/22	7	19.65	0	0.00	19.85	7	14,828	0.05%
2018/02/21	0	0.00	2	19.70	19.75	-2	14,934	-0.01%
2018/02/09	0	0.00	1	19.45	19.45	-1	14,731	-0.01%
2018/02/08	0	0.00	1	19.65	19.70	-1	14,738	-0.01%
2018/02/07	3	19.72	0	0.00	19.65	3	14,846	0.02%
2018/02/06	2	19.60	6	19.72	19.50	-4	14,673	-0.03%
2018/02/05	0	0.00	11	20.00	20.10	-11	13,880	-0.08%
2018/01/24	0	0.00	22	19.97	20.00	-22	14,001	-0.16%
2018/01/23	23	19.95	0	0.00	20.00	23	14,034	0.16%
2018/01/22	0	0.00	2	20.00	20.00	-2	14,205	-0.01%
2018/01/18	10	20.00	2	20.10	20.05	8	15,315	0.05%
2018/01/17	0	0.00	20	20.05	20.05	-20	15,281	-0.13%
2018/01/16	0	0.00	2	20.00	20.00	-2	15,215	-0.01%
2018/01/15	0	0.00	4	19.90	20.00	-4	15,109	-0.03%
2018/01/11	3	19.80	0	0.00	19.85	3	15,111	0.02%
2018/01/10	1	19.80	0	0.00	19.85	1	15,259	0.01%
2018/01/09	0	0.00	0.3	19.85	19.85	-0.3	15,173	0.00%
2018/01/08	0	0.00	1	19.80	19.85	-1	15,307	-0.01%
2018/01/05	10	19.60	20	19.58	19.70	-10	15,164	-0.07%
2018/01/03	3	19.55	2	19.55	19.55	1	15,580	0.01%