仁寶 (2324)-凱基-三多券商分點個股進出

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
▲0.15
漲幅
+0.41%
成交量
18,893張
產業
上市電腦週邊類股
1835人加入追蹤

立即追蹤
本地時間:14:30

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

仁寶 (2324)籌碼相關－凱基-三多券商分點個股進出

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

凱基-三多券商分點個股進出
凱基-三多券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	37.45	0	0.00	37.05	2	18,269	0.01%
2024/11/20	1	36.80	7	36.90	36.90	-6	18,301	-0.03%
2024/11/19	0	0.00	2	37.10	36.95	-2	18,098	-0.01%
2024/11/18	3	38.25	2	37.58	37.15	1	17,771	0.01%
2024/11/15	2	37.80	101	37.85	37.50	-99	17,133	-0.58%	大賣/
2024/11/14	3	38.00	2.1	38.23	38.10	0.9	16,754	0.01%
2024/11/13	96	37.86	7	38.58	37.85	89	16,150	0.55%
2024/11/12	11	36.94	6	36.87	36.85	5	15,117	0.03%
2024/11/08	3	38.08	1	37.45	37.55	2	14,730	0.01%
2024/11/07	0	0.00	13.1	38.08	38.15	-13.1	14,401	-0.09%
2024/11/06	18	36.59	130.9	36.13	36.20	-112.9	13,695	-0.82%	大賣/鉅額交易
2024/11/05	2	36.15	1	36.25	36.40	1	13,639	0.01%
2024/11/04	1	36.05	3	36.17	36.05	-2	13,833	-0.01%
2024/11/01	4	35.53	8	35.53	36.10	-4	14,244	-0.03%
2024/10/30	0	0.00	1	36.05	35.85	-1	14,214	-0.01%
2024/10/29	21	35.81	13	35.80	36.00	8	14,476	0.06%
2024/10/28	100	36.35	3	36.17	36.30	97	14,617	0.66%
2024/10/25	0	0.00	4	36.11	36.20	-4	14,759	-0.03%
2024/10/24	0	0.00	3	35.93	35.80	-3	15,077	-0.02%
2024/10/23	0	0.00	2	36.05	35.85	-2	15,351	-0.01%
2024/10/22	1	36.15	6	36.10	36.20	-5	15,611	-0.03%
2024/10/21	0	0.00	4	35.75	36.00	-4	15,834	-0.03%
2024/10/18	0	35.50	1	35.90	35.50	-1	16,017	-0.01%
2024/10/17	0	0.00	1	35.60	35.50	-1	16,027	-0.01%
2024/10/15	1	35.05	10	34.90	35.10	-9	15,977	-0.06%
2024/10/14	1	34.75	1	34.60	34.75	0	15,997	0.00%
2024/10/11	0	0.00	5	34.90	34.90	-5	16,152	-0.03%
2024/10/07	1	34.15	2	34.15	34.20	-1	16,709	-0.01%
2024/10/04	2	34.25	0	0.00	33.95	2	16,858	0.01%
2024/10/01	0	0.00	6	34.45	34.50	-6	16,703	-0.04%
2024/09/30	1	33.75	3	33.67	33.30	-2	16,742	-0.01%
2024/09/26	1	33.70	1	34.05	33.30	0	17,130	0.00%
2024/09/25	1	33.85	1	34.15	33.90	0	17,253	0.00%
2024/09/23	0	0.00	2	33.60	33.40	-2	17,489	-0.01%
2024/09/20	1	33.80	7	33.95	33.50	-6	17,646	-0.03%
2024/09/19	0.1	33.85	5	33.95	33.75	-5	17,663	-0.03%
2024/09/18	2	33.35	2	34.05	33.30	0	17,999	0.00%
2024/09/16	0	0.00	11.5	33.89	34.15	-11.5	18,385	-0.06%
2024/09/13	0	0.00	0	33.65	33.85	0	18,702	0.00%
2024/09/09	12	33.18	0	0.00	33.10	12	19,276	0.06%
2024/08/29	2	33.05	0	0.00	33.40	2	20,901	0.01%
2024/08/28	0	33.20	0	0.00	33.25	0	21,468	0.00%
2024/08/27	0	0.00	0.5	33.35	33.65	-0.5	22,180	0.00%
2024/08/26	0	0.00	5.1	33.65	33.75	-5.1	22,427	-0.02%
2024/08/23	3	32.75	0	0.00	32.85	3	22,611	0.01%
2024/08/22	5	33.25	1	33.25	33.20	4	23,085	0.02%
2024/08/21	5	32.90	0	0.00	32.75	5	23,513	0.02%
2024/08/20	0	0.00	2	32.65	32.50	-2	24,137	-0.01%
2024/08/15	0.1	32.20	0	0.00	32.00	0.1	28,084	0.00%
2024/08/14	1	31.70	0.5	32.05	31.70	0.5	27,997	0.00%
2024/08/12	0	0.00	1	31.05	31.25	-1	28,024	0.00%
2024/08/09	1	30.80	1.5	31.18	30.85	-0.5	28,409	0.00%
2024/08/07	0	0.00	0.5	31.00	30.95	-0.5	29,376	0.00%
2024/08/06	0	0.00	5	29.29	29.55	-5	29,469	-0.02%
2024/08/05	7.5	29.69	4	29.60	29.55	3.5	29,491	0.01%
2024/07/31	1	31.65	0	0.00	31.45	1	29,136	0.00%
2024/07/30	6.1	31.05	0	0.00	31.75	6.1	28,954	0.02%
2024/07/29	74	32.08	10	32.50	31.60	64	29,087	0.22%
2024/07/26	0	0.00	1	32.70	32.60	-1	28,783	0.00%
2024/07/23	0	32.90	1	33.05	33.05	-1	28,558	0.00%
2024/07/22	33	32.04	33.1	32.45	32.45	-0.1	28,407	0.00%
2024/07/19	1.1	33.65	0.1	33.80	33.60	1	28,168	0.00%
2024/07/18	1	34.60	0	0.00	34.50	1	28,158	0.00%
2024/07/17	0	0.00	1	35.00	34.60	-1	28,178	0.00%
2024/07/16	1.1	34.85	0	0.00	34.90	1.1	28,338	0.00%
2024/07/15	1.3	34.83	1	34.70	34.65	0.3	28,591	0.00%
2024/07/12	0	0.00	1	35.50	35.50	-1	28,538	0.00%
2024/07/11	12.1	35.48	0	0.00	35.30	12.1	28,452	0.04%
2024/07/10	3	35.23	0	0.00	34.90	3	28,581	0.01%
2024/07/09	0	0.00	4	34.30	34.10	-4	28,263	-0.01%
2024/07/08	2	34.80	0	0.00	34.60	2	28,296	0.01%
2024/07/05	10	34.89	5	34.98	34.80	5	28,337	0.02%
2024/07/04	3	34.47	0	0.00	34.30	3	28,464	0.01%
2024/07/03	1	34.30	0	34.30	34.65	1	28,199	0.00%
2024/07/02	4	33.79	10	33.89	33.80	-6	28,239	-0.02%
2024/07/01	8	34.41	2	34.45	34.30	6	28,193	0.02%
2024/06/28	1	34.70	5	35.10	34.70	-4	28,308	-0.01%
2024/06/27	5	34.80	0	0.00	34.80	5	28,413	0.02%
2024/06/25	9	34.87	0	0.00	35.20	9	29,515	0.03%
2024/06/24	3	35.50	0	0.00	35.25	3	29,260	0.01%
2024/06/21	6	36.05	0	0.00	35.85	6	29,159	0.02%
2024/06/20	1	36.20	0	0.00	36.25	1	28,916	0.00%
2024/06/19	5	35.83	0	0.00	36.20	5	29,081	0.02%
2024/06/18	5.2	36.16	1.1	36.15	36.05	4.1	29,054	0.01%
2024/06/17	1	35.50	1	36.05	35.85	0	29,574	0.00%
2024/06/14	2.1	35.76	0	0.00	35.75	2.1	29,813	0.01%
2024/06/13	1	35.95	2	35.70	35.85	-1	29,810	0.00%
2024/06/12	2	35.40	0	0.00	35.50	2	30,293	0.01%
2024/06/11	2	35.68	0	0.00	35.70	2	30,359	0.01%
2024/06/07	3	36.25	0.1	36.30	36.10	2.9	30,372	0.01%
2024/06/06	7	36.62	0	0.00	36.35	7	30,722	0.02%
2024/06/05	5	36.43	0	0.00	36.30	5	30,748	0.02%
2024/06/04	7.6	36.97	8	38.14	36.90	-0.4	30,745	0.00%
2024/06/03	4.4	37.38	3	37.83	37.50	1.4	30,451	0.00%
2024/05/31	5	37.06	2	37.45	37.05	3	30,470	0.01%
2024/05/30	3	37.43	1	37.40	37.15	2	30,247	0.01%
2024/05/29	4	38.09	1	38.15	38.10	3	33,697	0.01%
2024/05/28	4	38.85	2	38.65	38.60	2	33,602	0.01%
2024/05/27	1	39.00	2.1	39.15	39.30	-1.1	33,649	0.00%
2024/05/24	7.5	38.46	7	38.59	38.50	0.5	33,871	0.00%
2024/05/23	7.1	39.00	13	38.64	38.15	-6	33,266	-0.02%
2024/05/22	1	39.74	30.3	40.29	40.30	-29.3	32,107	-0.09%
2024/05/21	1	36.15	2	36.55	36.75	-1	29,821	0.00%
2024/05/20	2	36.78	1	36.90	36.75	1	29,697	0.00%
2024/05/17	3.3	37.02	1	37.30	37.10	2.3	29,730	0.01%
2024/05/16	0	0.00	2	37.23	37.45	-2	29,809	-0.01%
2024/05/15	3	37.43	0	0.00	36.55	3	30,121	0.01%
2024/05/14	4	37.81	10	37.68	37.35	-6	30,051	-0.02%
2024/05/13	1	36.25	1.1	36.35	36.50	-0.1	28,937	0.00%
2024/05/10	2.6	36.25	2	36.40	36.40	0.6	29,174	0.00%
2024/05/09	0	0.00	10	36.30	36.25	-10	29,187	-0.03%
2024/05/07	2.1	35.19	0	0.00	35.60	2.1	29,106	0.01%
2024/05/06	2	35.70	7	35.91	35.60	-5	29,050	-0.02%
2024/05/03	6	35.43	5	35.80	35.10	1	29,716	0.00%
2024/05/02	4	35.05	0	0.00	35.05	4	30,087	0.01%
2024/04/30	6	35.93	0.1	36.00	35.80	5.9	30,122	0.02%
2024/04/29	2	36.40	1	36.45	36.35	1	30,559	0.00%
2024/04/26	1	36.05	1	35.90	36.00	0	31,554	0.00%
2024/04/25	1	35.15	1	35.30	35.50	0	32,093	0.00%
2024/04/24	2	35.25	0	0.00	35.50	2	32,671	0.01%
2024/04/22	1	34.50	0	34.80	34.20	1	32,862	0.00%
2024/04/19	2	35.08	0	0.00	35.30	2	32,811	0.01%
2024/04/17	7	35.41	0	0.00	35.60	7	33,090	0.02%
2024/04/16	63	34.98	65	35.34	35.30	-2	33,636	-0.01%
2024/04/15	1	36.40	2	36.60	36.30	-1	34,543	0.00%
2024/04/12	1	36.35	0	0.00	36.40	1	35,140	0.00%
2024/04/11	1	37.05	1	37.10	36.85	0	35,475	0.00%
2024/04/10	2	37.10	3	37.00	36.60	-1	36,142	0.00%
2024/04/09	0	0.00	7.1	36.38	36.45	-7.1	36,798	-0.02%
2024/04/08	1.2	36.06	1	36.05	35.95	0.2	37,651	0.00%
2024/04/03	1.1	36.95	0.1	36.85	36.55	1	38,743	0.00%
2024/04/02	7	36.77	2.2	36.82	36.85	4.8	40,335	0.01%
2024/04/01	5.1	36.38	4	36.74	36.55	1.1	42,947	0.00%
2024/03/29	13	35.83	2	36.05	36.20	11	45,500	0.02%
2024/03/28	3.1	38.23	52	38.20	38.30	-48.9	46,371	-0.11%
2024/03/27	0	38.30	0	38.20	38.10	0	47,113	0.00%
2024/03/26	2	38.45	2	37.90	37.90	0	49,405	0.00%
2024/03/25	3	38.60	0.1	38.70	38.55	2.9	53,777	0.01%
2024/03/22	47.1	38.39	48	38.70	38.65	-0.9	54,284	0.00%
2024/03/21	0	0.00	1.2	38.38	38.40	-1.2	54,988	0.00%
2024/03/20	5.1	37.90	27.3	38.10	37.90	-22.2	54,984	-0.04%
2024/03/19	0.1	37.28	0	0.00	37.20	0.1	55,002	0.00%
2024/03/18	0	0.00	0	36.95	36.90	0	55,410	0.00%
2024/03/15	2	36.95	2	37.15	37.00	0	55,491	0.00%
2024/03/14	2	36.80	2	36.78	36.65	0	55,260	0.00%
2024/03/13	25	37.31	7	36.95	36.70	18	55,030	0.03%
2024/03/12	14	36.74	2	36.95	37.20	12	54,872	0.02%
2024/03/11	0	0.00	0.1	37.00	36.90	-0.1	54,603	0.00%
2024/03/08	5.1	36.89	4	36.70	36.65	1.1	54,474	0.00%
2024/03/07	11.5	36.45	2	36.55	36.55	9.5	54,118	0.02%
2024/03/06	19	37.88	2	37.45	37.55	17	53,599	0.03%
2024/03/05	19.5	37.71	6	37.62	37.80	13.5	53,461	0.03%
2024/03/04	37	38.86	49.8	39.36	38.00	-12.8	52,965	-0.02%
2024/03/01	12	36.65	0	0.00	36.70	12	49,312	0.02%
2024/02/29	7	36.11	1.1	36.32	36.50	5.9	49,162	0.01%
2024/02/27	12	37.56	4	37.39	36.50	8	48,643	0.02%
2024/02/26	3.1	35.95	2	36.00	36.00	1.1	47,815	0.00%
2024/02/23	1	36.35	14	36.68	36.20	-13	47,759	-0.03%
2024/02/22	5	36.86	6	36.68	36.75	-1	47,852	0.00%
2024/02/21	0	36.65	0	0.00	36.75	0	47,736	0.00%
2024/02/20	0	0.00	5	36.80	36.80	-5	47,744	-0.01%
2024/02/19	3	36.47	13.1	36.69	36.90	-10.1	47,640	-0.02%
2024/02/16	14.1	36.65	3.1	36.78	36.85	11.1	47,432	0.02%
2024/02/15	2	35.83	0	0.00	35.80	2	46,988	0.00%
2024/02/05	0	0.00	3	36.00	35.90	-3	46,768	-0.01%
2024/02/02	0	0.00	3.1	35.95	35.80	-3.1	46,629	-0.01%
2024/02/01	0.1	36.00	0.2	36.00	36.40	-0.2	46,487	0.00%
2024/01/31	1.1	35.91	0.2	35.90	35.85	0.9	46,345	0.00%
2024/01/30	10	36.25	1	36.15	36.00	9	46,228	0.02%
2024/01/29	0	0.00	3	36.13	36.35	-3	46,094	-0.01%
2024/01/26	5	35.65	3	35.65	35.50	2	45,936	0.00%
2024/01/25	2	37.20	4.1	37.23	37.20	-2.1	45,153	0.00%
2024/01/24	13.1	37.13	0	0.00	36.85	13.1	44,784	0.03%
2024/01/23	6.1	37.48	2	37.20	37.55	4.1	44,688	0.01%
2024/01/22	5.1	37.23	4.1	37.17	37.60	1	44,242	0.00%
2024/01/19	6	36.08	2.1	36.19	36.30	3.9	43,240	0.01%
2024/01/18	2	35.68	3	35.40	34.80	-1	42,754	0.00%
2024/01/17	1	34.70	4	34.80	34.55	-3	42,118	-0.01%
2024/01/16	6.1	35.12	0	0.00	35.00	6.1	41,998	0.01%
2024/01/15	11	36.02	10	35.75	35.55	1	41,748	0.00%
2024/01/12	2	35.55	18	35.45	35.60	-16	41,713	-0.04%
2024/01/11	103	35.95	104	36.05	36.10	-1	41,571	0.00%	大買/大賣/
2024/01/10	12	36.41	7	36.54	35.85	5	41,583	0.01%
2024/01/09	19	37.70	8	36.98	36.95	11	41,042	0.03%
2024/01/08	11	37.48	11.1	37.60	37.75	-0.1	40,032	0.00%
2024/01/05	9.1	37.27	25	37.02	36.95	-15.9	39,758	-0.04%
2024/01/04	69	37.30	69	37.49	37.30	0	39,379	0.00%
2024/01/03	8.1	38.60	4	38.36	38.10	4.1	38,862	0.01%
2024/01/02	14.5	39.01	24	39.54	39.55	-9.5	38,130	-0.02%
2023/12/29	108	39.72	115	39.72	39.85	-7	37,329	-0.02%	大買/大賣/
2023/12/28	114	39.36	102	39.68	38.95	12	36,084	0.03%	大買/大賣/
2023/12/27	61	40.10	79.2	40.08	40.20	-18.2	34,511	-0.05%
2023/12/26	94.1	38.51	92.1	38.88	39.05	1.9	31,846	0.01%
2023/12/25	21.1	36.83	9	36.98	37.10	12.1	29,191	0.04%
2023/12/22	2	36.18	33	35.96	36.10	-31	27,245	-0.11%
2023/12/21	14.1	37.09	10	36.88	36.70	4.1	26,262	0.02%
2023/12/20	39	37.12	32.4	37.15	37.40	6.7	23,885	0.03%
2023/12/19	0	0.00	13	33.82	34.00	-13	19,249	-0.07%
2023/12/18	12	34.62	20.1	34.99	34.60	-8.1	18,792	-0.04%
2023/12/15	0	0.00	13	33.30	33.05	-13	17,746	-0.07%
2023/12/14	10	33.92	2	33.93	33.65	8	17,422	0.05%
2023/12/13	6	33.34	14.1	33.50	33.75	-8.1	16,926	-0.05%
2023/12/12	0	0.00	2	32.33	32.00	-2	16,677	-0.01%
2023/12/11	0	0.00	13	32.00	32.20	-13	16,723	-0.08%
2023/12/08	12	31.21	1	31.20	31.20	11	16,423	0.07%
2023/12/07	0	0.00	2	31.05	30.95	-2	16,698	-0.01%
2023/12/06	0	0.00	3	31.25	31.25	-3	16,978	-0.02%
2023/12/05	10	30.35	0	0.00	30.40	10	16,872	0.06%
2023/12/04	0.1	30.75	0	0.00	30.60	0.1	17,041	0.00%
2023/12/01	8	30.40	2	30.45	30.35	6	17,274	0.03%
2023/11/29	0	0.00	20	30.95	30.75	-20	17,308	-0.12%
2023/11/28	10	30.80	1	30.75	30.65	9	17,447	0.05%
2023/11/27	10	30.70	10	31.00	30.35	0	18,073	0.00%
2023/11/22	4	30.99	2	30.85	30.80	2	19,074	0.01%
2023/11/21	3	31.13	0	0.00	31.20	3	19,818	0.02%
2023/11/20	2	30.60	0	0.00	30.75	2	20,759	0.01%
2023/11/17	0	0.00	1	30.25	30.35	-1	21,344	0.00%
2023/11/15	1	30.10	0	0.00	30.25	1	23,218	0.00%
2023/11/14	0	0.00	1	30.10	30.25	-1	24,883	0.00%
2023/11/10	1	29.60	1	29.60	29.75	0	29,703	0.00%
2023/11/08	2	29.95	0	0.00	29.95	2	35,377	0.01%
2023/11/06	1	29.80	0	0.00	29.80	1	36,046	0.00%
2023/11/03	3	28.92	2	29.00	28.95	1	36,127	0.00%
2023/11/02	0	0.00	0	29.20	29.10	0	36,526	0.00%
2023/11/01	0	0.00	2.1	28.60	28.70	-2.1	36,874	-0.01%
2023/10/31	1	28.30	0	0.00	28.05	1	37,021	0.00%
2023/10/27	3	29.42	0	0.00	29.05	3	37,367	0.01%
2023/10/26	0.1	29.15	0	0.00	29.05	0.1	37,935	0.00%
2023/10/25	5	29.49	3	29.10	29.05	2	38,055	0.01%
2023/10/23	11	28.55	0	0.00	28.45	11	38,367	0.03%
2023/10/20	1	28.80	0	0.00	28.80	1	39,091	0.00%
2023/10/19	1	29.30	0	29.05	29.25	1	39,612	0.00%
2023/10/18	0.1	28.65	1	28.95	28.95	-1	40,159	0.00%
2023/10/17	0	29.55	0	29.50	29.35	0	40,677	0.00%
2023/10/16	1.1	29.59	1	29.50	29.50	0.1	43,130	0.00%
2023/10/13	3.1	30.20	0	0.00	30.20	3.1	46,846	0.01%
2023/10/12	10.3	30.80	0	0.00	30.80	10.3	48,229	0.02%
2023/10/06	0	0.00	1	30.95	30.50	-1	50,264	0.00%
2023/10/05	0	30.70	0	0.00	30.85	0	50,285	0.00%
2023/10/04	2	30.53	0	0.00	30.50	2	50,368	0.00%
2023/10/03	0	0.00	1	31.10	30.90	-1	50,569	0.00%
2023/09/28	2	31.30	0	0.00	30.70	2	50,653	0.00%
2023/09/26	1	30.50	0	0.00	30.70	1	50,905	0.00%
2023/09/22	3	30.68	2	30.75	30.85	1	51,327	0.00%
2023/09/21	0	0.00	5	30.50	30.55	-5	51,904	-0.01%
2023/09/20	0.1	30.80	6	31.09	30.55	-5.9	51,754	-0.01%
2023/09/19	1	31.25	1	31.05	30.95	0	51,653	0.00%
2023/09/18	0.3	31.25	0	0.00	31.05	0.3	51,861	0.00%
2023/09/14	1	31.75	0	32.00	31.85	1	52,095	0.00%
2023/09/12	2	31.40	2	31.40	31.35	0	54,129	0.00%
2023/09/11	2	30.60	1.3	30.97	30.80	0.7	54,301	0.00%
2023/09/07	2	31.45	1	31.35	31.40	1	54,489	0.00%
2023/09/06	0	31.95	0.1	31.95	32.00	0	54,459	0.00%
2023/09/05	6	31.80	0	0.00	32.00	6	54,492	0.01%
2023/09/04	0.8	31.70	0	0.00	31.85	0.8	54,597	0.00%
2023/09/01	0.4	31.80	0	31.90	31.80	0.4	54,596	0.00%
2023/08/31	1	31.95	6	31.88	31.90	-5	54,525	-0.01%
2023/08/30	13	33.09	2	32.88	32.90	11	54,063	0.02%
2023/08/29	3	33.08	0	0.00	33.35	3	54,588	0.01%
2023/08/28	1	33.05	0	0.00	33.00	1	54,608	0.00%
2023/08/25	6	33.13	7	33.04	33.15	-1	55,001	0.00%
2023/08/24	67	34.11	72	33.96	33.95	-5	54,612	-0.01%
2023/08/23	55	34.37	44	34.40	34.40	11	54,144	0.02%
2023/08/22	48.2	35.31	40.3	34.75	34.75	7.8	54,201	0.01%
2023/08/21	34	34.98	31	34.70	34.65	3	53,634	0.01%
2023/08/18	70.7	35.99	78.1	35.03	34.75	-7.4	53,128	-0.01%
2023/08/17	171.2	37.07	179.1	36.86	37.00	-7.9	51,737	-0.02%	大買/大賣/
2023/08/16	74.2	34.84	121.1	35.02	35.95	-47	49,308	-0.10%	大賣/
2023/08/15	90.1	35.31	87	35.35	35.80	3.1	47,305	0.01%
2023/08/14	76.1	32.20	33	32.39	32.75	43.1	43,592	0.10%
2023/08/11	0	0.00	2	30.80	30.75	-2	42,224	0.00%
2023/08/10	3.1	29.87	1	30.05	30.00	2.1	42,016	0.00%
2023/08/08	5	31.10	5.5	30.84	31.40	-0.5	41,932	0.00%
2023/08/04	0	0.00	0	30.00	30.05	0	41,764	0.00%
2023/08/02	15.5	29.59	6	29.88	29.45	9.5	41,937	0.02%
2023/08/01	7	30.40	4.3	30.25	30.30	2.7	41,504	0.01%
2023/07/31	7.1	30.22	7	30.28	30.45	0.1	41,356	0.00%
2023/07/28	0	0.00	2	31.20	31.30	-2	40,709	0.00%
2023/07/27	5.1	31.60	2	31.10	30.95	3.1	40,510	0.01%
2023/07/26	9	31.26	10	31.15	31.65	-1	40,367	0.00%
2023/07/25	4	32.44	6	31.99	31.80	-2	40,130	0.00%
2023/07/24	3	31.52	2.1	31.50	31.65	0.9	39,360	0.00%
2023/07/21	20	30.48	30	30.93	31.05	-10	38,783	-0.03%
2023/07/20	33.1	30.61	20	30.84	30.45	13.1	38,203	0.03%
2023/07/19	23.2	32.16	25	31.92	31.10	-1.8	37,560	0.00%
2023/07/18	61.1	35.38	74.1	35.39	34.45	-13	35,272	-0.04%
2023/07/17	36	32.74	18.4	32.77	33.55	17.6	31,798	0.06%
2023/07/14	2	30.30	1	29.70	30.50	1	30,673	0.00%
2023/07/13	24.1	31.05	13.6	30.83	30.55	10.5	30,077	0.03%
2023/07/12	1	29.40	1	29.55	29.55	0	28,557	0.00%
2023/07/10	0	0.00	1	28.35	28.70	-1	28,477	0.00%
2023/07/05	0	0.00	2	30.48	30.05	-2	27,977	-0.01%
2023/07/04	0.1	30.06	1	30.00	30.25	-0.9	28,041	0.00%
2023/07/03	0	0.00	2.3	29.82	29.70	-2.3	27,839	-0.01%
2023/06/29	3	30.28	14	30.13	29.50	-11	27,774	-0.04%
2023/06/26	0	0.00	2	29.05	29.10	-2	27,173	-0.01%
2023/06/21	2.1	29.10	4	29.19	29.35	-1.9	27,009	-0.01%
2023/06/20	0	0.00	3	28.65	28.90	-3	26,804	-0.01%
2023/06/19	4	28.13	25	29.36	28.55	-21	26,509	-0.08%
2023/06/16	21	29.91	3	30.05	29.90	18	25,537	0.07%
2023/06/15	0	0.00	0.1	28.60	28.70	-0.1	24,314	0.00%
2023/06/14	4.1	28.61	0	0.00	28.55	4.1	24,163	0.02%
2023/06/13	0.1	29.05	3.6	29.03	29.00	-3.6	24,213	-0.01%
2023/06/12	0	0.00	1	29.00	28.50	-1	23,926	0.00%
2023/06/09	4	28.80	1	28.80	28.85	3	23,889	0.01%
2023/06/08	0	0.00	1	28.65	28.20	-1	23,909	0.00%
2023/06/07	0	0.00	14.1	28.23	28.45	-14.1	23,649	-0.06%
2023/06/06	2	28.05	0	0.00	28.00	2	23,409	0.01%
2023/06/05	1	28.40	9	28.51	28.25	-8	23,204	-0.03%
2023/06/02	6.1	28.31	9.1	28.40	28.40	-3.1	22,916	-0.01%
2023/06/01	1.1	27.29	0	0.00	27.30	1.1	22,195	0.00%
2023/05/31	0	0.00	7	27.45	27.85	-7	21,705	-0.03%
2023/05/30	2	27.90	1	27.30	27.55	1	20,963	0.00%
2023/05/29	3.1	28.17	3	28.00	28.15	0.1	20,625	0.00%
2023/05/26	1	27.35	20	27.35	27.55	-19	19,923	-0.10%
2023/05/25	5	26.89	1.1	26.99	27.35	3.9	19,340	0.02%
2023/05/24	9	26.28	0	0.00	27.00	9	18,896	0.05%
2023/05/23	4	26.38	6	26.30	26.45	-2	18,417	-0.01%
2023/05/19	3.2	26.21	1	26.35	26.40	2.2	17,650	0.01%
2023/05/18	2	26.60	0.1	26.50	26.45	1.9	17,539	0.01%
2023/05/17	1	25.97	2.2	26.34	26.35	-1.1	17,261	-0.01%
2023/05/15	3	25.80	4	25.80	25.90	-1	16,867	-0.01%
2023/05/12	0	0.00	2	25.78	25.85	-2	16,744	-0.01%
2023/05/11	0	0.00	2	25.78	25.85	-2	16,429	-0.01%
2023/05/10	1.1	25.40	2	25.33	25.60	-1	16,053	-0.01%
2023/05/09	2	25.20	3.1	25.33	25.35	-1.1	15,868	-0.01%
2023/05/08	0.1	24.50	0	0.00	24.60	0.1	15,673	0.00%
2023/05/03	0.4	24.38	0	0.00	24.40	0.4	15,683	0.00%
2023/05/02	0	0.00	1.2	24.27	24.30	-1.2	15,828	-0.01%
2023/04/28	1	23.80	0	0.00	23.95	1	15,869	0.01%
2023/04/26	0	0.00	0.3	23.85	23.75	-0.3	15,773	0.00%
2023/04/25	2	23.75	0	0.00	23.70	2	15,642	0.01%
2023/04/24	0.3	24.15	0	0.00	23.95	0.3	15,494	0.00%
2023/04/21	1.1	24.45	2	24.45	24.40	-0.9	15,237	-0.01%
2023/04/20	0.2	24.34	0	0.00	24.15	0.2	14,956	0.00%
2023/04/19	0.1	25.60	40	25.66	25.65	-39.9	14,496	-0.28%
2023/04/18	0	0.00	5	25.15	25.15	-5	13,798	-0.04%
2023/04/17	1	25.20	1	25.30	25.15	0	13,663	0.00%
2023/04/13	0	0.00	1	25.65	25.55	-1	13,242	-0.01%
2023/04/12	0	25.65	5	25.72	25.75	-5	13,085	-0.04%
2023/04/10	0	0.00	5	25.70	25.65	-5	12,817	-0.04%
2023/04/07	1	25.50	5	25.55	25.65	-4	12,730	-0.03%
2023/04/06	0	0.00	1.1	25.30	25.45	-1.1	12,503	-0.01%
2023/03/31	0.1	25.31	4.3	25.35	25.25	-4.2	12,322	-0.03%
2023/03/30	1	24.95	4	25.00	25.25	-3	12,469	-0.02%
2023/03/29	0	24.75	1	24.75	24.80	-1	12,536	-0.01%
2023/03/28	0	0.00	0	24.80	24.70	0	12,867	0.00%
2023/03/27	1.1	24.89	2	24.78	24.75	-0.9	13,389	-0.01%
2023/03/24	7	24.76	1	24.80	24.70	6	13,798	0.04%
2023/03/23	1	24.65	8	24.85	24.85	-7	13,642	-0.05%
2023/03/22	0	0.00	1	24.65	24.70	-1	13,471	-0.01%
2023/03/21	1	24.25	0	0.00	24.30	1	13,442	0.01%
2023/03/16	0	0.00	2	23.95	24.20	-2	13,026	-0.02%
2023/03/15	0	0.00	1	24.35	24.25	-1	12,778	-0.01%
2023/03/10	0	0.00	1	24.60	24.65	-1	12,437	-0.01%
2023/03/09	0	0.00	1	24.80	24.75	-1	12,385	-0.01%
2023/03/08	1	24.75	0	0.00	24.80	1	12,562	0.01%
2023/03/07	1	24.80	1	24.80	24.85	0	12,695	0.00%
2023/03/03	0	0.00	1	24.30	24.40	-1	12,706	-0.01%
2023/03/02	0	0.00	1	24.25	24.25	-1	12,801	-0.01%
2023/02/24	0	0.00	1	24.30	24.15	-1	12,860	-0.01%
2023/02/20	0	0.00	2	23.55	23.60	-2	12,920	-0.02%
2023/02/17	1	23.55	0	0.00	23.55	1	13,002	0.01%
2023/02/14	1	23.70	1	23.50	23.50	0	12,968	0.00%
2023/02/10	0	0.00	5	23.55	23.45	-5	12,848	-0.04%
2023/02/08	2.8	23.63	0	0.00	23.50	2.8	12,855	0.02%
2023/02/07	6	23.63	0	23.60	23.60	6	12,873	0.05%
2023/02/06	0	0.00	2	23.40	23.40	-2	12,765	-0.02%
2023/02/01	2	22.75	0	0.00	22.80	2	12,490	0.02%
2023/01/30	0	0.00	5	23.05	23.20	-5	12,313	-0.04%
2023/01/17	0	0.00	2	22.80	22.85	-2	12,125	-0.02%
2023/01/12	0.1	23.00	0	0.00	22.70	0.1	12,602	0.00%
2023/01/05	1	23.00	0	0.00	23.00	1	13,362	0.01%
2022/12/28	2	22.85	0	0.00	22.95	2	13,509	0.01%
2022/12/27	0.1	22.95	0	0.00	23.00	0.1	13,663	0.00%
2022/12/20	5	22.70	0	0.00	22.70	5	14,104	0.04%
2022/12/19	0	0.00	1	22.50	22.85	-1	13,870	-0.01%
2022/12/16	0	0.00	3	22.00	22.85	-3	13,275	-0.02%
2022/12/14	0	0.00	3	21.90	22.00	-3	13,622	-0.02%
2022/12/12	1	21.65	0	0.00	21.95	1	14,126	0.01%
2022/12/09	0	0.00	3	21.90	21.95	-3	14,698	-0.02%
2022/12/08	0.1	21.65	0	0.00	21.65	0.1	14,836	0.00%
2022/12/05	2	21.60	0	0.00	21.85	2	14,939	0.01%
2022/12/01	1	21.60	0	0.00	21.55	1	14,917	0.01%
2022/11/25	4	21.45	0	0.00	21.60	4	14,694	0.03%
2022/11/24	0	0.00	1	21.85	21.85	-1	14,705	-0.01%
2022/11/23	0	0.00	1	21.10	21.05	-1	14,700	-0.01%
2022/11/22	1	20.70	0	0.00	20.90	1	14,772	0.01%
2022/11/21	1	21.10	1	21.10	21.10	0	14,560	0.00%
2022/11/17	0	0.00	2	21.50	21.60	-2	14,440	-0.01%
2022/11/16	1	21.70	16	22.00	21.70	-15	14,421	-0.10%
2022/11/14	1	21.90	5	21.75	22.00	-4	14,450	-0.03%
2022/11/11	0	0.00	1	22.00	22.05	-1	14,255	-0.01%
2022/11/03	1	20.85	0	0.00	20.90	1	14,689	0.01%
2022/10/31	0	0.00	1	21.10	21.10	-1	14,710	-0.01%
2022/10/28	1	20.85	0	0.00	20.75	1	14,713	0.01%
2022/10/27	3	20.60	0	0.00	20.60	3	14,779	0.02%
2022/10/24	9	20.82	0	0.00	20.75	9	14,776	0.06%
2022/10/18	2	21.18	0	0.00	21.15	2	14,133	0.01%
2022/10/17	1	21.15	0	0.00	21.25	1	14,114	0.01%
2022/10/12	1	21.40	0	0.00	21.50	1	14,308	0.01%
2022/10/11	1	21.50	0	0.00	21.35	1	14,472	0.01%
2022/10/07	1	21.60	0	0.00	21.60	1	14,351	0.01%
2022/10/06	0	0.00	1	21.75	21.70	-1	14,403	-0.01%
2022/10/05	2	21.73	0	0.00	21.70	2	14,545	0.01%
2022/10/03	5	21.45	0	0.00	21.45	5	14,387	0.03%
2022/09/30	1	21.55	0	0.00	21.70	1	14,324	0.01%
2022/09/29	0	0.00	2	22.00	21.75	-2	14,197	-0.01%
2022/09/28	7	21.69	0	0.00	21.70	7	14,069	0.05%
2022/09/27	2	21.80	0.1	21.90	21.80	1.9	13,909	0.01%
2022/09/26	1	22.00	0	0.00	21.90	1	13,779	0.01%
2022/09/23	1	22.20	0	0.00	22.10	1	13,858	0.01%
2022/09/22	9	22.10	0	0.00	22.05	9	14,166	0.06%
2022/09/21	5	22.40	0	0.00	22.25	5	13,819	0.04%
2022/09/19	4	22.50	0	0.00	22.60	4	13,130	0.03%
2022/09/16	1	22.45	0	0.00	22.50	1	12,936	0.01%
2022/09/14	1	22.60	0	0.00	22.55	1	12,235	0.01%
2022/09/12	1	23.00	3	23.00	23.00	-2	12,357	-0.02%
2022/09/08	1	22.45	0	0.00	23.00	1	12,637	0.01%
2022/09/07	1	22.45	4	22.55	22.45	-3	12,564	-0.02%
2022/09/05	0	0.00	1	22.50	22.55	-1	12,499	-0.01%
2022/09/01	1	22.55	0	0.00	22.65	1	12,518	0.01%
2022/08/31	1	22.70	0	0.00	22.75	1	12,353	0.01%
2022/08/25	0.1	23.15	0	0.00	23.15	0.1	12,192	0.00%
2022/08/24	0	0.00	10	22.85	22.95	-10	12,345	-0.08%
2022/08/22	1	22.70	0	0.00	23.15	1	12,917	0.01%
2022/08/16	1	22.30	4	22.36	22.50	-3	13,170	-0.02%
2022/08/15	3	22.50	0	0.00	22.45	3	13,258	0.02%
2022/08/11	0	0.00	0	23.15	23.25	0	13,032	0.00%
2022/08/10	0	0.00	1	23.10	23.00	-1	13,266	-0.01%
2022/08/09	1	23.10	0	0.00	23.10	1	13,341	0.01%
2022/08/05	0	0.00	3	23.05	22.95	-3	13,998	-0.02%
2022/08/03	0.1	22.95	0	0.00	23.10	0.1	14,339	0.00%
2022/08/01	0	0.00	1	23.00	23.10	-1	14,559	-0.01%
2022/07/27	0	0.00	4	22.78	22.95	-4	14,909	-0.03%
2022/07/26	2	22.60	0	0.00	22.60	2	14,942	0.01%
2022/07/22	0	0.00	1	22.50	22.70	-1	15,281	-0.01%
2022/07/15	2	21.90	0	0.00	21.85	2	17,240	0.01%
2022/07/13	0	0.00	1	22.35	22.25	-1	17,912	-0.01%
2022/07/12	1	21.70	0	0.00	21.85	1	18,063	0.01%
2022/07/08	2	21.85	0	0.00	21.90	2	18,279	0.01%
2022/07/06	2	21.48	0	0.00	21.40	2	18,669	0.01%
2022/07/01	1	22.30	0	0.00	22.40	1	19,240	0.01%
2022/06/30	0	0.00	1	22.50	22.75	-1	19,139	-0.01%
2022/06/28	0	0.00	0	22.85	22.90	0	18,949	0.00%
2022/06/27	0	0.00	1	22.95	22.80	-1	18,957	-0.01%
2022/06/24	3	22.67	0	0.00	22.75	3	18,983	0.02%
2022/06/23	0	0.00	7	22.81	22.85	-7	19,001	-0.04%
2022/06/21	0	0.00	1	22.85	22.95	-1	18,967	-0.01%
2022/06/16	2	22.80	0	0.00	22.75	2	18,705	0.01%
2022/06/14	1	22.85	1	22.90	22.80	0	19,329	0.00%
2022/06/10	1	22.95	0	0.00	23.00	1	20,165	0.00%
2022/06/06	0	0.00	2	23.18	23.20	-2	20,134	-0.01%
2022/06/01	2	23.15	0	0.00	23.05	2	20,525	0.01%
2022/05/31	1	22.80	3	23.02	23.00	-2	20,364	-0.01%
2022/05/30	1	22.90	0	0.00	22.95	1	19,828	0.01%
2022/05/27	0	0.00	1	22.80	22.80	-1	19,772	-0.01%
2022/05/25	0	0.00	1	22.70	22.60	-1	19,846	-0.01%
2022/05/24	0.1	22.40	0	0.00	22.20	0.1	19,892	0.00%
2022/05/23	6	22.35	0	0.00	22.20	6	19,825	0.03%
2022/05/19	3	22.90	0	0.00	22.90	3	19,647	0.02%
2022/05/18	5	23.05	0	23.05	23.05	5	19,607	0.03%
2022/05/17	0	0.00	1	22.95	22.90	-1	19,367	-0.01%
2022/05/16	2	22.50	4	22.80	23.00	-2	19,276	-0.01%
2022/05/13	3	22.35	0	0.00	22.90	3	19,087	0.02%
2022/05/12	3	22.80	3	22.87	23.00	0	18,806	0.00%
2022/05/10	1	22.95	3	23.07	23.05	-2	18,654	-0.01%
2022/05/09	0	0.00	1	22.75	22.65	-1	18,542	-0.01%
2022/05/05	0	0.00	2	22.70	22.55	-2	18,546	-0.01%
2022/05/04	0.1	22.60	0	22.55	22.65	0	18,562	0.00%
2022/05/03	3	22.25	0	0.00	22.10	3	18,536	0.02%
2022/04/28	4.3	21.83	0	0.00	22.00	4.3	18,851	0.02%
2022/04/27	8	22.03	0	0.00	22.10	8	18,641	0.04%
2022/04/26	2.2	22.44	5	22.40	22.60	-2.8	18,406	-0.02%
2022/04/25	10	22.17	0	0.00	22.20	10	18,360	0.05%
2022/04/22	11.1	22.82	0	0.00	22.80	11.1	17,961	0.06%
2022/04/21	0	25.35	0	0.00	25.40	0	16,765	0.00%
2022/04/20	1	25.25	2	25.25	25.20	-1	16,338	-0.01%
2022/04/19	3	25.30	0	0.00	25.20	3	16,006	0.02%
2022/04/18	1	25.35	0	0.00	25.40	1	15,785	0.01%
2022/04/15	4	25.36	0	0.00	25.45	4	15,557	0.03%
2022/04/14	2	25.48	0	0.00	25.40	2	15,513	0.01%
2022/04/12	2	25.33	0	0.00	25.35	2	15,428	0.01%
2022/04/11	6	25.65	0	0.00	25.65	6	15,208	0.04%
2022/04/08	3	26.10	0	0.00	26.15	3	14,879	0.02%
2022/04/07	7	26.28	2	26.20	26.05	5	14,650	0.03%
2022/03/29	1	26.90	0.1	27.08	26.95	0.9	14,007	0.01%
2022/03/28	0	27.20	3.1	27.09	27.20	-3.1	14,061	-0.02%
2022/03/25	0	0.00	9.1	26.93	27.00	-9.1	14,183	-0.06%
2022/03/24	0	0.00	1	26.90	26.90	-1	14,299	-0.01%
2022/03/23	3.1	26.73	0	0.00	26.75	3.1	14,477	0.02%
2022/03/22	1	26.80	3	26.87	27.00	-2	14,460	-0.01%
2022/03/18	0.1	26.90	2	27.00	27.00	-1.9	14,336	-0.01%
2022/03/17	1	26.80	13	27.00	26.80	-12	14,138	-0.08%
2022/03/16	100.2	26.75	83	26.85	27.00	17.2	14,342	0.12%
2022/03/08	0	0.00	1	25.25	25.10	-1	13,954	-0.01%
2022/03/07	1.3	25.12	0	0.00	25.35	1.3	13,844	0.01%
2022/03/04	3	25.70	0	0.00	25.70	3	14,002	0.02%
2022/02/24	4	25.50	0	0.00	25.50	4	13,889	0.03%
2022/02/23	2	25.70	2	25.80	25.85	0	13,790	0.00%
2022/02/22	1	25.45	1	25.70	25.85	0	13,908	0.00%
2022/02/18	0	0.00	1	25.65	25.75	-1	14,037	-0.01%
2022/02/17	0	0.00	1	25.45	25.50	-1	14,139	-0.01%
2022/02/16	1	25.25	0	0.00	25.35	1	14,317	0.01%
2022/02/15	0.2	25.35	0	0.00	25.25	0.2	14,661	0.00%
2022/02/14	2	25.45	1	25.55	25.50	1	14,562	0.01%
2022/02/11	0	0.00	1	25.70	25.75	-1	14,683	-0.01%
2022/02/10	2	25.58	0	0.00	25.70	2	14,630	0.01%
2022/02/09	2	25.50	4	25.70	25.80	-2	14,471	-0.01%
2022/02/07	2	25.18	0	0.00	25.15	2	14,350	0.01%
2022/01/26	0	0.00	0.3	25.25	25.20	-0.3	14,168	0.00%
2022/01/25	6	25.10	1	25.15	25.25	5	14,108	0.04%
2022/01/21	1	25.05	10	25.10	25.45	-9	13,937	-0.06%
2022/01/19	2	25.37	0	0.00	25.45	2	13,645	0.01%
2022/01/18	0	0.00	1	25.40	25.45	-1	13,570	-0.01%
2022/01/17	10	25.00	3	25.20	25.30	7	13,371	0.05%
2022/01/13	0	0.00	1	24.95	25.00	-1	13,383	-0.01%
2022/01/12	1	24.90	3	24.97	24.90	-2	13,374	-0.01%
2022/01/11	3	24.88	1	25.00	25.00	2	13,316	0.02%
2022/01/10	2	24.80	2	24.83	24.85	0	13,251	0.00%
2022/01/07	0	0.00	1	24.70	24.75	-1	13,251	-0.01%
2022/01/06	1	24.50	0	0.00	24.65	1	13,149	0.01%
2022/01/05	1	24.45	2	24.53	24.55	-1	13,282	-0.01%
2022/01/04	1	24.20	0	0.00	24.35	1	13,433	0.01%
2022/01/03	0	24.20	5	24.25	24.30	-5	13,452	-0.04%
2021/12/30	2	24.15	0	0.00	24.20	2	13,610	0.01%
2021/12/29	5	24.17	15	24.25	24.25	-10	13,801	-0.07%
2021/12/28	2	24.15	1.1	24.15	24.20	0.9	13,908	0.01%
2021/12/27	3	24.07	0	0.00	24.15	3	14,016	0.02%
2021/12/24	1	24.00	0	0.00	24.05	1	14,162	0.01%
2021/12/23	1	23.80	0	0.00	23.80	1	14,345	0.01%
2021/12/21	20	23.85	0	0.00	23.85	20	14,301	0.14%
2021/12/17	1	24.00	2	24.10	24.00	-1	14,247	-0.01%
2021/12/10	0	0.00	3	24.40	24.30	-3	15,016	-0.02%
2021/12/08	1	23.60	2	23.70	23.60	-1	14,393	-0.01%
2021/12/07	1	23.75	19	23.69	23.75	-18	14,292	-0.13%
2021/12/06	5	23.73	5	23.80	23.85	0	14,248	0.00%
2021/12/03	0	0.00	2	23.40	23.30	-2	14,120	-0.01%
2021/11/30	1	23.15	0	0.00	23.15	1	14,157	0.01%
2021/11/29	2	23.38	0	0.00	23.35	2	13,775	0.01%
2021/11/26	2	23.43	1	23.45	23.40	1	13,747	0.01%
2021/11/22	3	23.52	0	0.00	23.55	3	13,715	0.02%
2021/11/19	4	23.51	0	0.00	23.55	4	13,665	0.03%
2021/11/18	2	23.58	0	0.00	23.60	2	13,652	0.01%
2021/11/17	3	23.60	0	0.00	23.75	3	13,573	0.02%
2021/11/16	1	23.65	0	0.00	23.70	1	13,647	0.01%
2021/11/15	1	23.75	5	23.70	23.70	-4	13,673	-0.03%
2021/11/12	7	23.85	0	0.00	23.90	7	13,587	0.05%
2021/11/09	0	0.00	1	24.40	24.35	-1	13,777	-0.01%
2021/11/08	1	24.20	0	0.00	24.40	1	13,820	0.01%
2021/11/05	0	0.00	80	24.35	24.35	-80	13,925	-0.57%
2021/11/03	0	0.00	2	24.50	24.55	-2	14,093	-0.01%
2021/11/02	1	24.20	0	0.00	24.20	1	14,152	0.01%
2021/10/29	1	24.50	1	24.45	24.45	0	14,135	0.00%
2021/10/28	1	24.80	1	24.80	24.85	0	14,038	0.00%
2021/10/27	0.3	24.70	0	0.00	24.80	0.3	14,068	0.00%
2021/10/26	1	24.55	1	24.60	24.60	0	14,283	0.00%
2021/10/25	0	0.00	1	24.45	24.45	-1	14,277	-0.01%
2021/10/22	1	24.20	0	0.00	24.30	1	14,325	0.01%
2021/10/19	1	24.05	0	0.00	23.90	1	14,188	0.01%
2021/10/15	0	0.00	12	24.05	24.05	-12	14,547	-0.08%
2021/10/13	0	0.00	3	24.25	24.10	-3	14,681	-0.02%
2021/10/12	2	24.20	6	24.24	24.10	-4	14,657	-0.03%
2021/10/07	10	24.05	0	0.00	24.15	10	14,633	0.07%
2021/10/06	0	0.00	1	23.75	23.90	-1	14,678	-0.01%
2021/10/05	1	23.35	0	0.00	23.40	1	14,554	0.01%
2021/10/04	1	23.55	8	23.51	23.60	-7	14,670	-0.05%
2021/10/01	2	23.30	7.1	23.40	23.60	-5.1	14,639	-0.03%
2021/09/30	2	23.58	2	23.68	23.60	0	14,627	0.00%
2021/09/29	3	23.65	0	0.00	23.85	3	14,576	0.02%
2021/09/28	1	24.00	0	0.00	24.00	1	14,479	0.01%
2021/09/27	0	0.00	5	24.24	24.30	-5	14,433	-0.03%
2021/09/24	2	24.05	8	24.11	24.15	-6	14,547	-0.04%
2021/09/22	4.1	23.90	9.2	23.70	24.05	-5.1	14,591	-0.03%
2021/09/17	2	23.50	5	23.75	23.50	-3	14,235	-0.02%
2021/09/16	7	23.44	6	23.45	23.60	1	14,007	0.01%
2021/09/15	0	0.00	3.3	23.26	23.40	-3.3	14,018	-0.02%
2021/09/14	0	0.00	2	23.13	23.10	-2	14,051	-0.01%
2021/09/13	5	22.80	0	0.00	22.90	5	14,292	0.03%
2021/09/09	0	0.00	30	22.80	22.65	-30	14,787	-0.20%
2021/09/08	0	0.00	3	22.73	22.80	-3	15,007	-0.02%
2021/09/07	2	22.95	4	22.90	23.00	-2	15,172	-0.01%
2021/09/06	4	22.73	21	22.80	22.65	-17	15,204	-0.11%
2021/09/03	10	22.75	0	0.00	22.80	10	15,320	0.07%
2021/09/02	2	22.80	6	22.85	22.55	-4	15,551	-0.03%
2021/09/01	4	22.85	1	22.85	22.85	3	15,757	0.02%
2021/08/31	2	22.65	0	0.00	22.90	2	15,853	0.01%
2021/08/27	8	22.45	2	22.53	22.60	6	15,977	0.04%
2021/08/26	1	22.40	2	22.35	22.45	-1	16,008	-0.01%
2021/08/25	7	22.58	1	22.50	22.55	6	16,117	0.04%
2021/08/24	2	22.55	2.3	22.72	22.55	-0.3	16,090	0.00%
2021/08/23	2.3	22.49	0	0.00	22.35	2.3	16,045	0.01%
2021/08/19	1	22.10	15	22.19	22.30	-14	16,144	-0.09%
2021/08/18	1	22.35	1	22.30	22.30	0	15,964	0.00%
2021/08/17	6	22.05	2	22.13	22.30	4	15,900	0.03%
2021/08/12	2	21.58	1	21.70	21.55	1	16,734	0.01%
2021/08/09	11	21.35	3	21.35	21.40	8	17,094	0.05%
2021/08/06	20	21.50	0	0.00	21.45	20	17,339	0.12%
2021/08/05	1	21.50	0	0.00	21.55	1	17,850	0.01%
2021/08/04	11	21.50	0	0.00	21.45	11	18,453	0.06%
2021/08/03	1	21.45	0	0.00	21.55	1	18,878	0.01%
2021/08/02	0	0.00	14	21.51	21.60	-14	19,120	-0.07%
2021/07/30	1	21.50	0	0.00	21.60	1	19,314	0.01%
2021/07/29	1	21.75	0	0.00	21.70	1	19,327	0.01%
2021/07/28	5	21.60	0	0.00	21.75	5	19,507	0.03%
2021/07/27	0	0.00	10	21.80	21.85	-10	19,971	-0.05%
2021/07/26	0	0.00	2	21.85	21.85	-2	20,249	-0.01%
2021/07/23	1	21.85	0	0.00	21.90	1	20,511	0.00%
2021/07/22	1	21.90	3	22.00	22.00	-2	20,972	-0.01%
2021/07/21	13	21.95	0	0.00	22.00	13	21,041	0.06%
2021/07/20	27	22.00	6	22.02	22.05	21	21,251	0.10%
2021/07/19	1	22.05	1	22.05	22.05	0	22,468	0.00%
2021/07/16	1	22.15	1	22.20	22.15	0	23,230	0.00%
2021/07/15	3.2	22.12	0	0.00	22.15	3.2	23,471	0.01%
2021/07/13	2	22.10	1	22.10	22.20	1	23,976	0.00%
2021/07/12	2	22.10	0	0.00	22.10	2	24,047	0.01%
2021/07/09	4	22.05	2	22.05	22.10	2	24,178	0.01%
2021/07/07	3	22.23	0	0.00	22.30	3	24,722	0.01%
2021/07/06	2	22.25	11	22.35	22.45	-9	24,891	-0.04%
2021/07/05	1	22.20	0	0.00	22.25	1	25,062	0.00%
2021/07/02	1	22.10	0	0.00	22.05	1	25,366	0.00%
2021/07/01	3	22.23	0	0.00	22.00	3	25,664	0.01%
2021/06/30	2	22.40	0	0.00	22.35	2	25,955	0.01%
2021/06/29	8	22.10	0	0.00	22.05	8	26,300	0.03%
2021/06/28	1	22.00	0	0.00	22.00	1	27,021	0.00%
2021/06/25	3	22.10	0	0.00	22.05	3	28,652	0.01%
2021/06/24	3	22.12	0	0.00	22.10	3	29,580	0.01%
2021/06/22	6	22.37	0	0.00	22.30	6	29,422	0.02%
2021/06/21	4	22.63	0	0.00	22.60	4	29,223	0.01%
2021/06/17	3	23.00	0	0.00	23.05	3	29,140	0.01%
2021/06/16	0	0.00	15	22.57	23.00	-15	29,508	-0.05%
2021/06/15	6	22.45	0	0.00	22.50	6	29,564	0.02%
2021/06/11	20	22.65	0	0.00	22.65	20	29,429	0.07%
2021/06/10	0	0.00	2	23.00	22.85	-2	29,604	-0.01%
2021/06/09	2	22.90	0	0.00	22.95	2	29,422	0.01%
2021/06/08	2	23.10	0	0.00	23.15	2	29,258	0.01%
2021/06/04	2	23.20	3	23.20	23.20	-1	29,270	0.00%
2021/06/01	2	23.45	1	23.55	23.45	1	29,497	0.00%
2021/05/28	5	23.50	0	0.00	23.30	5	29,823	0.02%
2021/05/25	7	23.36	1	23.25	23.35	6	30,387	0.02%
2021/05/24	25	23.16	26	23.10	23.30	-1	30,466	0.00%
2021/05/21	27	23.56	0	0.00	23.30	27	30,619	0.09%
2021/05/20	5	23.38	4	23.36	23.15	1	29,730	0.00%
2021/05/19	1	22.90	4	22.79	22.80	-3	29,611	-0.01%
2021/05/18	10	22.30	6	22.80	22.90	4	29,662	0.01%
2021/05/17	0	0.00	7	21.87	21.90	-7	29,711	-0.02%
2021/05/14	39	22.73	0	0.00	22.70	39	29,477	0.13%
2021/05/13	1	22.90	2	22.88	22.95	-1	29,414	0.00%
2021/05/12	2	22.00	9.2	22.28	22.35	-7.2	28,977	-0.02%
2021/05/11	20	23.61	8	23.91	23.50	12	28,510	0.04%
2021/05/10	7	24.15	2	24.15	24.30	5	28,151	0.02%
2021/05/07	3	24.27	0	0.00	24.55	3	28,250	0.01%
2021/05/05	3	23.93	5	24.05	23.90	-2	28,795	-0.01%
2021/05/04	2	24.10	6	23.32	23.50	-4	28,742	-0.01%
2021/05/03	5	24.55	4	24.35	24.35	1	28,422	0.00%
2021/04/29	2	24.80	5	24.96	25.00	-3	28,268	-0.01%
2021/04/28	9	25.09	1	25.20	24.90	8	28,069	0.03%
2021/04/27	9	24.60	8	24.60	24.65	1	28,040	0.00%
2021/04/26	10	24.74	0	0.00	24.75	10	27,948	0.04%
2021/04/23	14	24.60	2	24.65	24.80	12	27,869	0.04%
2021/04/22	10	27.50	0	0.00	27.40	10	27,381	0.04%
2021/04/21	6	27.68	2	27.73	27.80	4	26,955	0.01%
2021/04/20	0	0.00	4	27.70	27.75	-4	26,708	-0.01%
2021/04/19	4	27.44	12	27.49	27.55	-8	26,542	-0.03%
2021/04/16	1	26.95	1	26.95	27.15	0	26,408	0.00%
2021/04/15	1	26.75	0	0.00	26.70	1	26,404	0.00%
2021/04/14	7	26.94	10	26.71	26.70	-3	26,325	-0.01%
2021/04/13	12	27.12	0	0.00	26.80	12	26,419	0.05%
2021/04/12	10	27.28	6	27.23	27.20	4	26,390	0.02%
2021/04/09	8	27.23	13	27.18	27.20	-5	26,267	-0.02%
2021/04/08	12	27.18	14.1	27.19	27.15	-2.1	26,006	-0.01%
2021/04/07	2	27.05	3.1	27.10	27.10	-1.1	25,692	0.00%
2021/04/06	12	27.15	15	27.22	27.05	-3	25,436	-0.01%
2021/04/01	7	26.77	8.1	27.23	27.25	-1.1	24,961	0.00%
2021/03/31	13	27.00	54.1	26.90	26.70	-41.1	24,340	-0.17%
2021/03/30	71	26.90	22.1	26.71	27.00	48.9	23,516	0.21%
2021/03/29	3	25.90	1.3	26.10	26.10	1.7	21,800	0.01%
2021/03/26	3	23.75	6	23.68	23.75	-3	20,833	-0.01%
2021/03/25	4	23.61	11	23.59	23.70	-7	20,876	-0.03%
2021/03/24	11	24.06	2	23.85	23.95	9	20,905	0.04%
2021/03/22	2	23.50	7	23.53	23.65	-5	21,013	-0.02%
2021/03/19	8	23.85	43	24.23	23.85	-35	20,917	-0.17%
2021/03/18	0	0.00	1	23.70	23.70	-1	20,499	0.00%
2021/03/17	1	23.30	0	0.00	23.30	1	20,434	0.00%
2021/03/16	0	0.00	9.4	23.27	23.30	-9.4	20,650	-0.05%
2021/03/15	1	22.85	5	22.82	22.95	-4	20,508	-0.02%
2021/03/12	0	0.00	2	22.85	22.90	-2	21,108	-0.01%
2021/03/11	0	0.00	7	22.94	22.95	-7	21,545	-0.03%
2021/03/10	1	22.95	0	0.00	22.70	1	21,436	0.00%
2021/03/08	1	22.25	0	0.00	22.40	1	21,301	0.00%
2021/03/05	10	22.05	1	22.40	22.40	9	21,213	0.04%
2021/03/04	0	0.00	1	22.60	22.20	-1	21,379	0.00%
2021/03/03	1	22.30	3	22.47	22.60	-2	21,278	-0.01%
2021/03/02	0	0.00	4	22.43	22.20	-4	21,078	-0.02%
2021/02/26	0	0.00	1	22.10	22.20	-1	20,763	0.00%
2021/02/25	1	22.25	3	22.07	22.30	-2	20,441	-0.01%
2021/02/24	0	0.00	1	22.00	21.90	-1	20,294	0.00%
2021/02/23	1	21.70	10	21.75	21.75	-9	20,153	-0.04%
2021/02/22	3	21.85	0	0.00	21.80	3	19,945	0.02%
2021/02/18	5	21.80	3	21.70	21.90	2	19,673	0.01%
2021/02/05	3.2	21.90	0	0.00	21.90	3.2	19,297	0.02%
2021/02/04	0.1	21.85	0	0.00	21.80	0.1	19,223	0.00%
2021/02/01	0	0.00	2	21.45	21.35	-2	19,073	-0.01%
2021/01/29	1	21.80	0	0.00	21.45	1	18,945	0.01%
2021/01/28	2	21.98	1	22.20	22.15	1	18,567	0.01%
2021/01/27	8	21.86	0	0.00	21.80	8	17,970	0.04%
2021/01/26	5	21.65	0	0.00	21.40	5	17,454	0.03%
2021/01/25	0	0.00	2	21.23	21.40	-2	17,231	-0.01%
2021/01/21	0	0.00	1	20.80	20.80	-1	17,116	-0.01%
2021/01/20	1	20.85	0	0.00	20.80	1	17,063	0.01%
2021/01/18	6	21.96	0	0.00	21.55	6	16,285	0.04%
2021/01/15	12	22.71	2	22.73	22.25	10	15,964	0.06%
2021/01/14	0	0.00	3	22.10	22.25	-3	15,247	-0.02%
2021/01/13	0	0.00	1	21.90	21.80	-1	14,793	-0.01%
2021/01/12	1	21.70	0	0.00	21.65	1	14,595	0.01%
2021/01/11	12	21.71	18.1	21.72	21.80	-6.1	14,313	-0.04%
2021/01/08	0	0.00	4	21.46	21.50	-4	14,022	-0.03%
2021/01/06	1	20.80	1	21.60	21.05	0	13,606	0.00%
2021/01/05	1	21.40	4	21.08	21.55	-3	13,173	-0.02%
2021/01/04	1	20.90	21	20.85	20.80	-20	12,853	-0.16%
2020/12/31	1	20.70	0	0.00	20.70	1	12,794	0.01%
2020/12/30	1	20.90	2	20.95	20.90	-1	12,734	-0.01%
2020/12/29	1	20.70	0	0.00	20.95	1	12,693	0.01%
2020/12/28	0	0.00	5	20.85	20.80	-5	12,620	-0.04%
2020/12/25	0.1	20.55	10	20.60	20.60	-9.9	12,638	-0.08%
2020/12/24	0	0.00	1	20.55	20.40	-1	12,651	-0.01%
2020/12/21	2	20.45	0	0.00	20.50	2	12,678	0.02%
2020/12/18	0	0.00	4	20.90	20.70	-4	12,601	-0.03%
2020/12/17	0	0.00	10	20.97	21.00	-10	12,419	-0.08%
2020/12/16	0	0.00	6	20.74	20.85	-6	12,187	-0.05%
2020/12/14	0	0.00	5.5	20.70	20.60	-5.5	11,954	-0.05%
2020/12/11	2	20.40	1.4	20.51	20.45	0.6	11,827	0.01%
2020/12/10	21	20.55	10	20.54	20.50	11	11,771	0.09%
2020/12/09	11	20.31	12	20.31	20.50	-1	11,429	-0.01%
2020/12/08	12	20.43	14.6	20.36	20.35	-2.6	11,188	-0.02%
2020/12/07	15	19.90	1	19.80	20.10	14	10,549	0.13%
2020/11/30	1	19.25	0	0.00	19.30	1	10,289	0.01%
2020/11/27	1	19.45	0	0.00	19.25	1	10,617	0.01%
2020/11/25	1	19.60	0	0.00	19.55	1	10,762	0.01%
2020/11/24	0	0.00	8	19.60	19.60	-8	10,785	-0.07%
2020/11/23	0	0.00	2	19.70	19.70	-2	10,790	-0.02%
2020/11/19	0	0.00	2	19.50	19.50	-2	10,855	-0.02%
2020/11/18	0	0.00	1	19.50	19.55	-1	10,804	-0.01%
2020/11/16	4	19.36	9	19.37	19.40	-5	11,036	-0.05%
2020/11/11	1	19.05	2	19.35	19.35	-1	10,973	-0.01%
2020/11/02	0	0.00	3	18.70	18.65	-3	11,041	-0.03%
2020/10/30	3	18.83	3	18.73	18.60	0	11,214	0.00%
2020/10/29	4	18.85	0.1	18.80	18.95	3.9	11,114	0.03%
2020/10/27	1	18.60	0	0.00	18.60	1	11,111	0.01%
2020/10/22	3	18.52	0	0.00	18.50	3	11,314	0.03%
2020/10/15	0	0.00	1	18.70	18.70	-1	11,616	-0.01%
2020/10/14	0	0.00	1	18.80	18.95	-1	11,855	-0.01%
2020/10/12	7	18.85	0	0.00	18.70	7	13,454	0.05%
2020/10/08	0	0.00	0.1	18.90	18.85	-0.1	13,774	0.00%
2020/10/06	1	18.95	0	0.00	19.00	1	14,320	0.01%
2020/10/05	5	19.00	0	0.00	18.90	5	14,469	0.03%
2020/09/29	0	0.00	13	19.32	19.35	-13	14,990	-0.09%
2020/09/28	1	19.20	2	19.25	19.30	-1	15,118	-0.01%
2020/09/24	1	18.90	0	0.00	18.80	1	15,362	0.01%
2020/09/23	2	19.05	0	0.00	19.15	2	15,432	0.01%
2020/09/22	6	19.03	2	19.10	19.10	4	15,484	0.03%
2020/09/21	0	0.00	1	19.45	19.35	-1	15,530	-0.01%
2020/09/16	1	19.50	0	0.00	19.35	1	15,678	0.01%
2020/09/15	0	0.00	7.1	19.45	19.45	-7.1	15,849	-0.04%
2020/09/14	0	0.00	1	19.15	19.15	-1	15,963	-0.01%
2020/09/10	0	0.00	1	19.10	19.10	-1	16,183	-0.01%
2020/09/09	5	19.00	0	0.00	19.00	5	16,241	0.03%
2020/09/08	0	0.00	1	19.15	19.20	-1	16,220	-0.01%
2020/09/04	0.2	19.30	2	19.05	19.20	-1.8	16,455	-0.01%
2020/09/03	3	19.55	0	0.00	19.25	3	16,475	0.02%
2020/09/02	3	19.38	0	0.00	19.60	3	16,239	0.02%
2020/08/28	1	18.80	1	18.90	18.85	0	15,639	0.00%
2020/08/27	2	18.75	1	19.00	18.90	1	15,778	0.01%
2020/08/21	1	18.35	3	18.45	18.40	-2	16,093	-0.01%
2020/08/20	1	18.25	0	0.00	18.35	1	15,943	0.01%
2020/08/18	0	0.00	5	18.73	18.75	-5	15,642	-0.03%
2020/08/17	1	18.60	0	0.00	18.70	1	15,667	0.01%
2020/08/14	3	18.60	0	0.00	18.65	3	15,663	0.02%
2020/08/13	4	18.50	0	0.00	18.60	4	15,700	0.03%
2020/08/11	4	18.80	3	18.80	18.80	1	15,679	0.01%
2020/08/10	5	18.80	8	18.87	19.00	-3	15,801	-0.02%
2020/08/07	2	18.73	3	18.70	18.70	-1	15,840	-0.01%
2020/08/06	6	18.80	2	18.80	18.75	4	15,887	0.03%
2020/08/05	2	18.65	0	0.00	18.60	2	15,880	0.01%
2020/08/04	0	0.00	6	18.46	18.45	-6	15,828	-0.04%
2020/07/31	1	18.50	0	0.00	18.65	1	15,733	0.01%
2020/07/30	1	18.35	5	18.30	18.45	-4	15,632	-0.03%
2020/07/27	1	18.40	1	18.45	18.35	0	15,768	0.00%
2020/07/24	7	18.51	0	0.00	18.45	7	15,856	0.04%
2020/07/23	3	18.70	0	0.00	18.75	3	15,887	0.02%
2020/07/22	1	18.85	0	0.00	18.85	1	15,949	0.01%
2020/07/21	0	0.00	2	18.90	18.85	-2	15,918	-0.01%
2020/07/20	2	18.40	0	0.00	18.50	2	15,865	0.01%
2020/07/17	29	18.41	0	0.00	18.40	29	15,815	0.18%
2020/07/16	1	20.10	0	0.00	20.00	1	15,249	0.01%
2020/07/15	5	20.25	10	20.30	20.20	-5	14,580	-0.03%
2020/07/14	0	0.00	0.2	20.15	20.10	-0.2	14,213	0.00%
2020/07/10	1	19.90	19	20.10	20.00	-18	13,953	-0.13%
2020/07/09	0.1	20.15	1	20.25	20.15	-0.9	13,924	-0.01%
2020/07/08	0	0.00	15	20.24	20.40	-15	13,653	-0.11%
2020/07/07	0.1	19.95	0	0.00	20.05	0.1	13,266	0.00%
2020/07/06	0	0.00	4	19.94	20.05	-4	13,210	-0.03%
2020/07/03	0.1	19.80	0	0.00	19.80	0.1	13,180	0.00%
2020/07/02	0	0.00	3.1	19.79	19.95	-3.1	13,274	-0.02%
2020/06/19	4	19.58	3	19.57	19.50	1	13,614	0.01%
2020/06/17	1	19.35	5	19.35	19.35	-4	13,523	-0.03%
2020/06/16	0	0.00	6	19.16	19.15	-6	13,735	-0.04%
2020/06/15	1	19.00	0	0.00	18.90	1	14,173	0.01%
2020/06/12	1.2	19.08	0	0.00	18.90	1.2	14,423	0.01%
2020/06/11	0	0.00	1	19.25	19.10	-1	14,618	-0.01%
2020/06/10	0	0.00	1	19.20	19.10	-1	14,741	-0.01%
2020/06/09	1	19.20	0	0.00	19.20	1	15,118	0.01%
2020/06/08	0	0.00	7	19.13	19.20	-7	15,383	-0.05%
2020/06/05	0	0.00	1	19.05	19.10	-1	15,240	-0.01%
2020/06/03	0	0.00	1	19.05	19.00	-1	15,658	-0.01%
2020/06/01	1	18.95	0	0.00	18.90	1	15,699	0.01%
2020/05/29	1	18.50	1	19.10	19.10	0	15,590	0.00%
2020/05/28	11	18.58	0	0.00	18.40	11	15,346	0.07%
2020/05/27	0	0.00	1	18.70	18.65	-1	15,425	-0.01%
2020/05/25	0	0.00	0.1	18.55	18.45	-0.1	15,499	0.00%
2020/05/21	0.2	18.60	0	0.00	18.60	0.2	15,507	0.00%
2020/05/20	0	0.00	1	18.45	18.50	-1	15,472	-0.01%
2020/05/19	0	0.00	3	18.62	18.50	-3	15,477	-0.02%
2020/05/15	9	18.45	10	18.50	18.45	-1	15,571	-0.01%
2020/05/14	5	18.75	0	0.00	18.60	5	15,371	0.03%
2020/05/13	5	19.00	2	18.98	19.00	3	15,291	0.02%
2020/05/12	6	18.80	0	0.00	18.80	6	15,227	0.04%
2020/05/11	6	18.88	6	18.91	18.80	0	15,188	0.00%
2020/05/07	0	0.00	1	18.70	18.70	-1	15,020	-0.01%
2020/05/06	2	18.65	1	18.75	18.65	1	14,995	0.01%
2020/05/05	0	0.00	0.1	18.70	18.65	-0.1	14,941	0.00%
2020/05/04	4	18.65	0	0.00	18.60	4	14,921	0.03%
2020/04/30	0	0.00	14	19.03	19.10	-14	14,818	-0.09%
2020/04/29	1	19.10	11	19.01	19.10	-10	14,753	-0.07%
2020/04/27	0	0.00	2	18.85	18.90	-2	15,015	-0.01%
2020/04/24	0	0.00	3	18.73	18.55	-3	14,964	-0.02%
2020/04/23	1.2	18.71	0	0.00	18.75	1.2	14,936	0.01%
2020/04/22	0	0.00	3	18.57	18.70	-3	14,782	-0.02%
2020/04/21	1	18.00	0	0.00	18.45	1	14,599	0.01%
2020/04/20	0	0.00	4	18.69	18.70	-4	14,385	-0.03%
2020/04/17	5	18.65	3	18.65	18.70	2	14,279	0.01%
2020/04/16	1	18.60	0	0.00	18.85	1	14,118	0.01%
2020/04/15	0	0.00	4	18.83	18.85	-4	13,974	-0.03%
2020/04/14	4	18.53	3	18.55	18.55	1	13,737	0.01%
2020/04/13	1	18.30	1	18.25	18.35	0	13,580	0.00%
2020/04/10	3	18.25	0	0.00	18.30	3	13,588	0.02%
2020/04/09	1	18.20	2	18.28	18.30	-1	13,617	-0.01%
2020/04/08	4	18.08	5	18.17	18.10	-1	13,490	-0.01%
2020/04/07	2	18.10	0	0.00	18.10	2	13,391	0.01%
2020/04/06	0	0.00	2	17.90	18.10	-2	13,184	-0.02%
2020/04/01	3	17.85	2	17.70	17.75	1	12,974	0.01%
2020/03/26	0	0.00	1	17.30	17.20	-1	12,348	-0.01%
2020/03/25	1	17.10	2	17.10	17.15	-1	12,456	-0.01%
2020/03/23	3	15.67	0	0.00	15.50	3	12,403	0.02%
2020/03/20	2	16.15	1	16.30	16.20	1	12,425	0.01%
2020/03/19	0	0.00	30	15.70	15.70	-30	12,163	-0.25%
2020/03/17	1	16.40	0	0.00	16.50	1	11,487	0.01%
2020/03/16	1	16.75	0	0.00	16.75	1	11,272	0.01%
2020/03/13	12	16.66	2	16.65	17.10	10	11,112	0.09%
2020/03/12	4	17.39	0	0.00	17.20	4	10,597	0.04%
2020/03/10	11	17.70	1	17.70	17.90	10	10,250	0.10%
2020/03/09	3	17.93	0	0.00	17.90	3	10,060	0.03%
2020/03/06	2	18.08	2	18.05	18.05	0	9,760	0.00%
2020/03/03	10	18.20	0	0.00	18.15	10	9,605	0.10%
2020/03/02	1	18.20	4	18.20	18.10	-3	9,672	-0.03%
2020/02/26	1	18.15	6	18.14	18.40	-5	10,624	-0.05%
2020/02/24	1	18.30	0	0.00	18.30	1	10,610	0.01%
2020/02/21	5	18.37	0	0.00	18.45	5	10,687	0.05%
2020/02/20	2	18.38	30	18.35	18.40	-28	10,780	-0.26%
2020/02/19	2	18.35	1	18.35	18.35	1	10,867	0.01%
2020/02/17	1	18.50	0	0.00	18.55	1	10,889	0.01%
2020/02/12	0	0.00	10	18.50	18.55	-10	11,234	-0.09%
2020/02/06	0	0.00	2	18.48	18.60	-2	12,424	-0.02%
2020/02/05	0	0.00	10	18.40	18.40	-10	12,620	-0.08%
2020/02/04	2	18.23	0	0.00	18.40	2	12,713	0.02%
2020/02/03	1	18.00	2	18.05	18.15	-1	12,822	-0.01%
2020/01/31	11	18.45	0	0.00	18.35	11	12,770	0.09%
2020/01/30	1	18.50	0	0.00	18.35	1	12,702	0.01%
2020/01/20	1	19.10	4	19.10	19.10	-3	12,399	-0.02%
2020/01/13	0	0.00	1	18.90	18.90	-1	12,635	-0.01%
2020/01/08	2	18.65	11.5	18.65	18.60	-9.5	13,033	-0.07%
2020/01/03	2	18.85	2	18.95	18.90	0	13,223	0.00%
2019/12/30	0	0.00	1	18.95	18.95	-1	13,279	-0.01%
2019/12/27	5	19.00	2	19.00	19.00	3	13,303	0.02%
2019/12/26	0	0.00	2	18.95	19.00	-2	13,305	-0.02%
2019/12/19	1	18.95	0	0.00	18.95	1	13,215	0.01%
2019/12/18	7	18.81	2	18.85	19.00	5	13,142	0.04%
2019/12/17	1	18.90	0	0.00	19.00	1	12,963	0.01%
2019/12/10	2	18.85	0	0.00	18.75	2	12,621	0.02%
2019/12/06	0	0.00	1	18.90	18.85	-1	12,692	-0.01%
2019/12/04	0	0.00	9	18.85	18.85	-9	12,621	-0.07%
2019/11/29	0	0.00	31	18.80	18.80	-31	12,669	-0.24%
2019/11/28	1	18.75	0	0.00	18.90	1	12,702	0.01%
2019/11/27	2	18.90	1	18.85	18.70	1	12,805	0.01%
2019/11/26	0	0.00	5	18.90	18.75	-5	12,767	-0.04%
2019/11/20	0	0.00	5	18.95	19.00	-5	11,701	-0.04%
2019/11/19	0	0.00	6	18.92	18.90	-6	11,818	-0.05%
2019/11/18	3	18.73	11	18.78	18.90	-8	11,891	-0.07%
2019/11/14	0.1	18.50	0	0.00	18.50	0.1	11,920	0.00%
2019/11/13	2	18.33	0	0.00	18.30	2	12,032	0.02%
2019/11/12	10	18.49	0	0.00	18.45	10	12,326	0.08%
2019/11/11	10	18.73	0	0.00	18.65	10	12,307	0.08%
2019/11/07	2	18.70	0	0.00	18.70	2	12,095	0.02%
2019/11/06	1	18.75	3	18.77	18.70	-2	11,995	-0.02%
2019/11/05	10	18.80	6	19.03	19.05	4	11,818	0.03%
2019/11/04	8	18.26	16	18.45	18.50	-8	11,147	-0.07%
2019/10/31	1	18.15	0	0.00	18.20	1	11,039	0.01%
2019/10/30	0	0.00	1	18.20	18.20	-1	10,954	-0.01%
2019/10/29	3	18.22	0	0.00	18.25	3	10,925	0.03%
2019/10/25	16	18.31	0	0.00	18.30	16	10,722	0.15%
2019/10/24	3	18.25	0	0.00	18.25	3	10,714	0.03%
2019/10/23	2	18.20	1	18.30	18.25	1	10,716	0.01%
2019/10/18	6	17.97	0	0.00	17.90	6	10,529	0.06%
2019/10/17	1	17.80	0	0.00	17.90	1	10,518	0.01%
2019/10/09	2	17.70	0	0.00	17.70	2	10,220	0.02%
2019/10/07	0	0.00	1	17.80	17.80	-1	10,323	-0.01%
2019/10/04	1	17.90	0	0.00	17.90	1	10,315	0.01%
2019/10/02	5	17.90	0	0.00	17.95	5	10,382	0.05%
2019/09/27	0	0.00	8	18.05	17.90	-8	10,344	-0.08%
2019/09/20	0	0.00	2.7	18.06	18.05	-2.7	10,415	-0.03%
2019/09/19	1	18.15	0	0.00	18.20	1	10,277	0.01%
2019/09/17	3	18.23	0	0.00	18.30	3	10,361	0.03%
2019/09/16	1	18.25	0	0.00	18.35	1	10,594	0.01%
2019/09/05	0	0.00	3	18.15	18.10	-3	10,408	-0.03%
2019/09/04	1	17.90	0	0.00	18.00	1	10,261	0.01%
2019/09/03	1.2	18.04	0	0.00	17.90	1.2	10,260	0.01%
2019/09/02	1	18.05	1	18.00	18.05	0	10,403	0.00%
2019/08/30	1	17.90	1	17.90	17.95	0	10,282	0.00%
2019/08/29	0	0.00	2	17.80	17.80	-2	10,150	-0.02%
2019/08/26	1	17.45	2	17.50	17.50	-1	10,022	-0.01%
2019/08/22	17	17.46	0.5	17.60	17.50	16.5	10,016	0.16%
2019/08/21	11	17.63	0	0.00	17.55	11	10,063	0.11%
2019/08/20	4	17.78	0	0.00	17.65	4	9,838	0.04%
2019/08/19	8	17.86	1	17.90	17.80	7	9,671	0.07%
2019/08/16	12	17.80	1	17.65	17.85	11	9,614	0.11%
2019/08/15	18	17.92	0	0.00	17.65	18	9,373	0.19%
2019/08/14	5	18.32	0	0.00	18.15	5	9,001	0.06%
2019/08/13	1	18.35	0	0.00	18.45	1	8,776	0.01%
2019/08/07	1	18.60	2	18.60	18.50	-1	8,997	-0.01%
2019/08/06	10	18.25	0	0.00	18.55	10	9,133	0.11%
2019/08/05	3	18.65	25	18.65	18.60	-22	9,144	-0.24%
2019/08/01	3	19.00	0	0.00	18.95	3	9,134	0.03%
2019/07/31	0	0.00	1	19.15	19.10	-1	9,115	-0.01%
2019/07/29	2	19.10	0	0.00	19.25	2	9,269	0.02%
2019/07/23	0	0.00	2	19.25	19.25	-2	9,258	-0.02%
2019/07/22	6	19.05	0	0.00	19.05	6	9,252	0.06%
2019/07/19	0	0.00	1	19.15	19.20	-1	9,203	-0.01%
2019/07/18	1	19.25	0	0.00	19.30	1	9,223	0.01%
2019/07/17	0	0.00	2	19.35	19.30	-2	9,302	-0.02%
2019/07/16	2	19.55	4	19.45	19.50	-2	9,336	-0.02%
2019/07/15	1	19.35	1.4	19.42	19.45	-0.4	9,360	0.00%
2019/07/11	6	20.35	0	0.00	20.35	6	9,311	0.06%
2019/07/10	0	0.00	0	20.25	20.25	0	9,354	0.00%
2019/07/09	5.2	20.20	0	0.00	20.30	5.2	9,387	0.05%
2019/07/08	0	0.00	1	20.25	20.30	-1	9,347	-0.01%
2019/07/05	3	20.50	0	0.00	20.50	3	9,376	0.03%
2019/07/01	0	0.00	1	20.60	20.50	-1	9,702	-0.01%
2019/06/28	0	0.00	2	20.25	20.35	-2	9,609	-0.02%
2019/06/26	0	0.00	5	20.00	20.20	-5	9,611	-0.05%
2019/06/25	1	20.00	1	20.20	20.00	0	9,611	0.00%
2019/06/24	2	20.25	0	0.00	20.15	2	9,640	0.02%
2019/06/21	5	20.20	3	20.23	20.15	2	9,617	0.02%
2019/06/20	1	20.15	0	0.00	20.00	1	9,600	0.01%
2019/06/11	0.1	19.85	0	0.00	19.95	0.1	9,714	0.00%
2019/06/10	2	19.85	6	19.83	19.85	-4	9,677	-0.04%
2019/06/03	0	0.00	1	19.50	19.45	-1	9,660	-0.01%
2019/05/31	2	19.55	4	19.58	19.65	-2	9,709	-0.02%
2019/05/30	3	19.15	0	0.00	19.40	3	9,586	0.03%
2019/05/29	0	0.00	4	19.05	19.15	-4	9,717	-0.04%
2019/05/28	1	19.10	0	0.00	19.05	1	10,020	0.01%
2019/05/15	8	18.89	15	18.84	18.85	-7	10,200	-0.07%
2019/05/14	3	18.75	310	18.75	19.10	-307	10,188	-3.01%	大賣/鉅額交易
2019/05/10	1	19.65	6	19.46	19.50	-5	10,174	-0.05%
2019/05/09	1	19.40	0	0.00	19.35	1	10,223	0.01%
2019/05/06	9	19.57	0	0.00	19.60	9	10,626	0.08%
2019/05/03	1.1	20.00	3	20.00	20.00	-1.9	10,420	-0.02%
2019/04/29	0	0.00	0.6	19.85	19.90	-0.6	10,433	-0.01%
2019/04/26	0	0.00	8	19.74	19.85	-8	10,405	-0.08%
2019/04/25	0	0.00	0	19.85	19.80	0	10,411	0.00%
2019/04/24	1	19.80	4	19.89	19.85	-3	10,465	-0.03%
2019/04/22	13	19.80	1	19.75	19.70	12	10,346	0.12%
2019/04/17	0	0.00	1	19.50	19.50	-1	10,327	-0.01%
2019/04/11	0.2	19.40	0	0.00	19.35	0.2	10,102	0.00%
2019/04/09	0	0.00	1	19.40	19.50	-1	9,955	-0.01%
2019/04/08	0	0.00	5	19.40	19.50	-5	9,935	-0.05%
2019/04/02	0	0.00	4	19.10	19.10	-4	9,683	-0.04%
2019/04/01	2	19.08	5	19.10	19.05	-3	9,660	-0.03%
2019/03/29	0	0.00	2	19.05	19.15	-2	9,531	-0.02%
2019/03/27	2	19.00	0	0.00	19.00	2	9,500	0.02%
2019/03/22	5	19.10	0	0.00	19.10	5	9,221	0.05%
2019/03/19	5	19.00	0	0.00	19.00	5	9,244	0.05%
2019/03/14	1	18.85	0	0.00	18.80	1	9,137	0.01%
2019/03/08	0	0.00	69	18.80	18.90	-69	9,367	-0.74%
2019/03/06	0	0.00	10	19.00	19.00	-10	9,533	-0.10%
2019/03/04	1	19.00	7	18.90	18.95	-6	9,568	-0.06%
2019/02/26	3	18.73	2	18.85	18.80	1	9,065	0.01%
2019/02/25	0	0.00	5	18.40	18.45	-5	8,678	-0.06%
2019/02/21	0	0.00	4	18.25	18.30	-4	8,666	-0.05%
2019/02/20	10	18.20	0	0.00	18.30	10	8,696	0.11%
2019/02/19	0	0.00	5	18.30	18.30	-5	8,623	-0.06%
2019/02/14	8.6	18.25	0	0.00	18.15	8.6	8,603	0.10%
2019/02/13	2	18.30	0	0.00	18.35	2	8,586	0.02%
2019/02/12	3	18.40	100	18.50	18.45	-97	8,516	-1.14%
2019/02/11	0	0.00	4	18.48	18.50	-4	8,457	-0.05%
2019/01/30	0	0.00	1	18.20	18.20	-1	8,245	-0.01%
2019/01/29	25	18.00	1	18.05	18.10	24	8,079	0.30%
2019/01/28	0	0.00	9	18.03	18.10	-9	7,968	-0.11%
2019/01/25	0	0.00	2	17.80	17.80	-2	7,712	-0.03%
2019/01/23	5	17.55	0	0.00	17.60	5	7,638	0.07%
2019/01/21	1	17.65	0	0.00	17.65	1	7,579	0.01%
2019/01/15	2	17.55	0	0.00	17.50	2	7,662	0.03%
2019/01/11	0	0.00	1	17.60	17.60	-1	7,776	-0.01%
2019/01/08	1	17.35	0	0.00	17.35	1	7,709	0.01%
2019/01/07	0	0.00	2	17.40	17.45	-2	7,819	-0.03%
2019/01/02	14	17.53	0	0.00	17.45	14	8,116	0.17%
2018/12/28	4	17.49	0	0.00	17.45	4	8,103	0.05%
2018/12/22	0.1	17.50	0	0.00	17.40	0.1	8,275	0.00%
2018/12/21	1	17.40	0	0.00	17.40	1	8,369	0.01%
2018/12/20	4	17.53	0	0.00	17.45	4	8,301	0.05%
2018/12/10	1	17.35	0	0.00	17.30	1	8,338	0.01%
2018/12/06	4	17.44	0	0.00	17.55	4	8,204	0.05%
2018/12/05	4	17.80	0	0.00	17.80	4	7,978	0.05%
2018/12/04	3	17.95	0	0.00	17.90	3	7,972	0.04%
2018/12/03	0	0.00	1	18.00	17.90	-1	7,930	-0.01%
2018/11/30	2	17.60	0	0.00	17.60	2	7,810	0.03%
2018/11/29	4	17.64	0	0.00	17.50	4	7,609	0.05%
2018/11/23	4	17.39	0	0.00	17.50	4	7,428	0.05%
2018/11/21	0	0.00	3	17.47	17.45	-3	7,545	-0.04%
2018/11/20	3	17.50	0	0.00	17.50	3	7,587	0.04%
2018/11/19	0	0.00	4	17.63	17.70	-4	7,908	-0.05%
2018/11/16	1	17.65	0	0.00	17.70	1	7,947	0.01%
2018/11/09	0	0.00	10.2	17.45	17.45	-10.2	7,957	-0.13%
2018/11/08	0	0.00	1	17.85	17.80	-1	7,919	-0.01%
2018/11/01	0.2	17.30	0	0.00	17.20	0.2	8,172	0.00%
2018/10/29	0.2	16.95	0	0.00	16.90	0.2	8,124	0.00%
2018/10/26	1	16.85	0	0.00	16.75	1	8,220	0.01%
2018/10/25	2	16.85	0	0.00	16.85	2	8,255	0.02%
2018/10/23	13	17.06	0	0.00	17.05	13	8,272	0.16%
2018/10/19	1	17.10	0	0.00	17.15	1	8,188	0.01%
2018/10/17	1	17.60	0	0.00	17.45	1	8,199	0.01%
2018/10/16	2	17.43	0	0.00	17.35	2	8,387	0.02%
2018/10/15	3	17.50	0	0.00	17.40	3	8,438	0.04%
2018/10/12	1	17.30	0	0.00	17.65	1	8,395	0.01%
2018/10/11	27	17.60	0	0.00	17.45	27	8,529	0.32%
2018/10/09	2	18.48	0	0.00	18.45	2	8,235	0.02%
2018/10/05	30	18.50	0	0.00	18.50	30	8,319	0.36%
2018/10/02	3	18.90	0	0.00	18.85	3	8,303	0.04%
2018/09/28	1.1	18.95	0	0.00	18.95	1.1	8,335	0.01%
2018/09/27	0	0.00	1	18.90	19.00	-1	8,274	-0.01%
2018/09/25	20	18.75	0	0.00	18.70	20	8,276	0.24%
2018/09/21	2	18.70	0	0.00	18.80	2	8,301	0.02%
2018/09/17	30	18.85	0	0.00	18.90	30	8,446	0.36%
2018/09/11	2	18.70	0	0.00	18.75	2	8,965	0.02%
2018/09/03	0	0.00	3	19.25	19.25	-3	9,787	-0.03%
2018/08/30	50	19.10	0	0.00	19.10	50	9,885	0.51%
2018/08/27	0	0.00	12	19.20	19.15	-12	9,975	-0.12%
2018/08/24	11	19.05	0	0.00	19.05	11	10,183	0.11%
2018/08/22	80	18.70	0	0.00	18.65	80	9,795	0.82%
2018/08/21	1	18.65	0	0.00	18.70	1	9,717	0.01%
2018/08/15	111	18.80	0	0.00	18.75	111	9,603	1.16%	大買/鉅額交易
2018/08/09	1	18.95	0	0.00	19.00	1	9,414	0.01%
2018/08/08	3	19.10	0	0.00	19.15	3	9,413	0.03%
2018/08/03	1	19.10	10	19.00	19.00	-9	9,498	-0.09%
2018/08/02	4	19.00	0	0.00	19.00	4	9,934	0.04%
2018/08/01	80	19.15	4	19.05	19.15	76	9,911	0.77%
2018/07/31	0	0.00	1	18.90	19.00	-1	9,834	-0.01%
2018/07/26	4	18.84	5	18.85	18.95	-1	9,639	-0.01%
2018/07/24	12	18.95	0	0.00	19.00	12	9,781	0.12%
2018/07/23	11	18.95	2	18.98	18.95	9	9,831	0.09%
2018/07/20	3	19.80	6	19.90	19.85	-3	9,736	-0.03%
2018/07/19	5	19.80	0	0.00	19.85	5	9,541	0.05%
2018/07/18	2.2	19.71	0	0.00	19.80	2.2	9,519	0.02%
2018/07/09	0	0.00	0.6	19.05	19.00	-0.6	9,217	-0.01%
2018/06/28	3	19.00	20	19.00	18.95	-17	9,424	-0.18%
2018/06/27	10	19.15	0	0.00	19.10	10	9,332	0.11%
2018/06/25	16	19.17	0	0.00	19.20	16	9,177	0.17%
2018/06/22	0	0.00	10	19.25	19.25	-10	9,052	-0.11%
2018/06/12	2	19.83	0	0.00	19.80	2	8,365	0.02%
2018/05/31	1	19.75	0	0.00	19.70	1	8,012	0.01%
2018/05/30	2	19.80	0	0.00	19.75	2	7,769	0.03%
2018/05/22	0	0.00	0.4	19.85	19.85	-0.4	8,334	-0.01%
2018/05/11	10	20.20	0	0.00	20.20	10	9,149	0.11%
2018/05/10	2	19.80	0	0.00	19.80	2	9,003	0.02%
2018/05/07	1	19.10	0	0.00	19.15	1	8,732	0.01%
2018/05/04	12	19.20	1	19.25	19.20	11	8,783	0.13%
2018/05/03	1	19.30	0	0.00	19.25	1	8,958	0.01%
2018/04/30	11	19.40	0	0.00	19.40	11	9,315	0.12%
2018/04/27	1	19.45	0	0.00	19.45	1	9,199	0.01%
2018/04/24	3	19.53	0	0.00	19.55	3	9,074	0.03%
2018/04/20	1	19.85	0	0.00	19.90	1	9,074	0.01%
2018/04/18	0	0.00	5	19.55	19.55	-5	9,052	-0.06%
2018/04/13	35	19.98	1	19.90	19.95	34	9,155	0.37%
2018/04/12	4	19.55	0	0.00	19.50	4	9,032	0.04%
2018/04/09	2	19.63	0	0.00	19.55	2	8,998	0.02%
2018/04/03	1	19.90	0	0.00	19.80	1	8,842	0.01%
2018/04/02	0	0.00	0.5	20.00	20.00	-0.5	8,824	-0.01%
2018/03/30	0	0.00	2	20.00	19.80	-2	8,876	-0.02%
2018/03/23	1	19.85	0	0.00	19.90	1	8,700	0.01%
2018/03/21	1	20.25	0	0.00	20.25	1	8,645	0.01%
2018/03/16	0	0.00	1	20.90	20.80	-1	8,497	-0.01%
2018/03/15	0.1	20.60	0	0.00	20.60	0.1	8,391	0.00%
2018/03/14	4	20.60	0	0.00	20.80	4	8,400	0.05%
2018/03/01	0.1	20.20	0	0.00	20.25	0.1	8,997	0.00%
2018/02/21	1	20.05	0	0.00	20.20	1	8,691	0.01%
2018/02/09	11	19.66	0	0.00	19.85	11	8,770	0.13%
2018/02/06	2	20.05	10	20.50	19.80	-8	8,814	-0.09%
2018/02/05	0	0.00	5	21.00	20.90	-5	8,541	-0.06%
2018/02/01	1	21.65	0	0.00	21.45	1	8,966	0.01%
2018/01/31	1	21.35	10	21.69	21.70	-9	9,034	-0.10%
2018/01/30	2	21.48	0	0.00	21.35	2	8,911	0.02%
2018/01/29	2	21.55	0	0.00	21.70	2	8,862	0.02%
2018/01/26	1	21.50	0	0.00	21.40	1	8,834	0.01%
2018/01/25	6	21.33	22	21.60	21.80	-16	8,693	-0.18%
2018/01/19	0	0.00	6	20.86	20.95	-6	8,918	-0.07%
2018/01/18	0	0.00	4	20.80	20.80	-4	8,934	-0.04%
2018/01/12	4	20.53	0	0.00	20.60	4	9,018	0.04%
2018/01/11	6	20.36	0	0.00	20.30	6	8,971	0.07%
2018/01/10	3	20.78	10	20.70	20.75	-7	8,930	-0.08%
2018/01/09	4	20.95	0	0.00	20.90	4	9,020	0.04%
2018/01/04	5.3	20.91	0	0.00	20.90	5.3	9,393	0.06%
2018/01/03	1	20.95	0	0.00	20.95	1	9,550	0.01%
2018/01/02	1	21.00	0	0.00	21.10	1	9,509	0.01%