合庫金 (5880)-康和-板橋券商分點個股進出

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

合庫金

(5880)

可現股當沖

股價
25.95
漲跌
▼0.25
漲幅
-0.95%
成交量
18,382張
產業
上市金融類股
1871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

合庫金 (5880)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	1	26.15	0	0.00	26.20	1	10,513	0.01%
2024/05/27	0.2	26.30	0	0.00	26.15	0.2	10,620	0.00%
2024/05/24	3	26.27	0	0.00	26.20	3	10,592	0.03%
2024/05/23	4	26.41	0	0.00	26.40	4	10,512	0.04%
2024/05/22	0	26.70	1	26.80	26.60	-1	10,407	-0.01%
2024/05/21	2.2	26.78	0	0.00	26.80	2.2	10,329	0.02%
2024/05/20	5	26.90	0	0.00	26.90	5	10,227	0.05%
2024/05/15	1	26.65	0	0.00	26.40	1	9,983	0.01%
2024/05/13	0.2	26.60	0	0.00	26.60	0.2	10,053	0.00%
2024/05/09	0.2	26.45	0	0.00	26.30	0.2	9,989	0.00%
2024/05/06	0	0.00	0.3	26.65	26.70	-0.3	9,999	0.00%
2024/05/03	0	0.00	4	26.50	26.40	-4	9,841	-0.04%
2024/05/02	0.3	26.45	2	26.45	26.45	-1.7	9,759	-0.02%
2024/04/29	0	0.00	7	26.34	26.40	-7	9,525	-0.07%
2024/04/25	13	25.85	0	0.00	25.85	13	9,359	0.14%
2024/04/23	0	26.15	0	0.00	26.15	0	9,644	0.00%
2024/04/22	0.2	26.15	4	26.15	26.10	-3.8	9,790	-0.04%
2024/04/19	5	25.53	0	0.00	25.60	5	9,699	0.05%
2024/04/18	0	0.00	0.2	25.90	25.85	-0.2	9,408	0.00%
2024/04/16	4	25.75	0	0.00	25.70	4	9,281	0.04%
2024/04/15	10	26.10	0	0.00	26.10	10	9,019	0.11%
2024/04/12	5.1	26.00	0	0.00	26.05	5.1	8,969	0.06%
2024/04/11	1.1	26.20	0	0.00	26.10	1.1	8,859	0.01%
2024/04/03	6	26.03	0	26.20	26.00	6	8,756	0.07%
2024/04/02	2	26.25	0	0.00	26.30	2	8,672	0.02%
2024/04/01	0.3	26.30	0	0.00	26.30	0.3	8,691	0.00%
2024/03/29	0	0.00	5	26.15	26.20	-5	8,681	-0.06%
2024/03/27	0	0.00	6	26.20	26.10	-6	8,455	-0.07%
2024/03/26	0	0.00	2	26.20	26.15	-2	8,461	-0.02%
2024/03/25	2	26.00	0	0.00	25.95	2	8,416	0.02%
2024/03/21	0.2	26.05	0	0.00	26.05	0.2	8,375	0.00%
2024/03/20	7	25.74	0	0.00	25.65	7	8,568	0.08%
2024/03/19	0.3	26.03	0	0.00	25.85	0.3	8,519	0.00%
2024/03/18	2	26.10	0	0.00	26.05	2	8,436	0.02%
2024/03/14	2	26.15	0.2	26.25	26.30	1.8	8,140	0.02%
2024/03/13	0	0.00	5	25.85	25.85	-5	7,891	-0.06%
2024/03/12	25	25.80	0	0.00	25.85	25	7,764	0.32%
2024/03/11	0.2	25.90	0	0.00	25.85	0.2	7,683	0.00%
2024/03/08	5	25.65	0	0.00	25.85	5	7,615	0.07%
2024/03/07	2	25.70	0	0.00	25.70	2	7,573	0.03%
2024/03/06	0.3	25.75	0	0.00	25.75	0.3	7,549	0.00%
2024/03/05	7	25.66	0	0.00	25.60	7	8,133	0.09%
2024/03/04	0	0.00	5	25.75	25.70	-5	8,174	-0.06%
2024/03/01	1	25.80	0	0.00	25.80	1	8,245	0.01%
2024/02/29	6	25.90	3	25.70	25.95	3	8,290	0.04%
2024/02/26	2	25.70	0	0.00	25.75	2	8,061	0.02%
2024/02/23	0	0.00	2.8	25.76	25.75	-2.8	8,047	-0.04%
2024/02/21	0.2	25.95	0	0.00	25.85	0.2	8,211	0.00%
2024/02/19	0	0.00	0.1	25.85	25.85	-0.1	8,367	0.00%
2024/02/16	4.3	25.52	0	0.00	25.60	4.3	8,555	0.05%
2024/02/05	0	25.75	0	0.00	25.60	0	8,386	0.00%
2024/02/02	0.3	25.85	0	0.00	25.85	0.3	8,341	0.00%
2024/01/30	0.4	25.50	0	0.00	25.40	0.4	8,147	0.00%
2024/01/24	1.1	25.42	0	0.00	25.50	1.1	8,130	0.01%
2024/01/23	0	25.45	0	0.00	25.30	0	8,148	0.00%
2024/01/22	0.2	25.35	0	0.00	25.25	0.2	8,242	0.00%
2024/01/17	2	25.35	0	0.00	25.15	2	8,142	0.02%
2024/01/16	2	25.60	0	0.00	25.50	2	7,886	0.03%
2024/01/11	0.2	26.20	0	0.00	26.10	0.2	7,909	0.00%
2024/01/08	0.1	26.60	0	0.00	26.50	0.1	7,929	0.00%
2024/01/04	0.1	26.50	0	0.00	26.50	0.1	8,033	0.00%
2024/01/03	1	26.40	0	0.00	26.35	1	8,258	0.01%
2024/01/02	0.2	26.80	0	0.00	26.80	0.2	8,201	0.00%
2023/12/29	1.4	26.66	0	0.00	26.70	1.4	8,278	0.02%
2023/12/28	0	0.00	1	26.80	26.85	-1	8,454	-0.01%
2023/12/22	0.1	26.30	0	0.00	26.25	0.1	8,426	0.00%
2023/12/21	0.1	26.30	0	26.40	26.15	0.1	8,631	0.00%
2023/12/20	1	26.40	0.6	26.65	26.35	0.4	8,620	0.00%
2023/12/15	5	26.85	0	0.00	26.75	5	8,933	0.06%
2023/12/14	0.6	26.70	0	0.00	26.85	0.6	8,678	0.01%
2023/12/13	11	26.50	0	0.00	26.50	11	8,534	0.13%
2023/12/12	0	26.65	0	0.00	26.65	0	8,723	0.00%
2023/12/11	0.2	26.70	0.8	26.80	26.65	-0.6	8,741	-0.01%
2023/12/04	0.3	26.75	0	0.00	26.75	0.3	8,846	0.00%
2023/12/01	1	26.60	0.9	26.85	26.55	0.1	8,894	0.00%
2023/11/30	1	26.80	1	26.70	26.95	0	8,851	0.00%
2023/11/22	1	26.50	0	0.00	26.50	1	8,211	0.01%
2023/11/21	1.1	26.71	0	0.00	26.80	1.1	8,262	0.01%
2023/11/17	0	0.00	10	26.60	26.45	-10	8,059	-0.12%
2023/11/16	0	0.00	5	26.50	26.50	-5	7,965	-0.06%
2023/11/15	0	0.00	1	26.35	26.40	-1	7,867	-0.01%
2023/11/14	1	25.85	0	0.00	25.90	1	7,722	0.01%
2023/11/13	1.2	25.72	0	0.00	25.80	1.2	7,802	0.02%
2023/11/10	0.1	25.70	0	0.00	25.75	0.1	7,902	0.00%
2023/11/09	0.1	25.75	0	0.00	25.70	0.1	7,998	0.00%
2023/11/03	0.2	25.70	1	25.60	25.70	-0.8	8,513	-0.01%
2023/10/31	0	0.00	1	25.10	25.15	-1	9,156	-0.01%
2023/10/30	3.1	25.10	0	0.00	25.10	3.1	9,348	0.03%
2023/10/26	0	0.00	0.6	25.25	25.10	-0.6	9,471	-0.01%
2023/10/24	0.3	25.35	0	0.00	25.25	0.3	9,505	0.00%
2023/10/23	0.2	25.40	0	0.00	25.30	0.2	9,611	0.00%
2023/10/20	1	25.35	1	25.50	25.50	0	9,564	0.00%
2023/10/19	3	25.75	1	25.65	25.65	2	9,439	0.02%
2023/10/18	0	0.00	1	25.95	26.00	-1	9,444	-0.01%
2023/10/17	2	26.03	0	0.00	26.05	2	9,425	0.02%
2023/10/16	0	0.00	3	26.15	26.15	-3	9,456	-0.03%
2023/10/13	2.4	25.98	0	0.00	25.95	2.4	9,422	0.03%
2023/10/11	0.7	26.08	0	0.00	26.10	0.7	9,471	0.01%
2023/10/04	3.4	25.18	0	0.00	25.10	3.4	9,223	0.04%
2023/10/03	0.1	25.55	0	0.00	25.50	0.1	9,084	0.00%
2023/10/02	0.1	25.75	0	0.00	25.65	0.1	9,158	0.00%
2023/09/27	2	25.53	0	0.00	25.50	2	9,468	0.02%
2023/09/26	3	25.53	0	0.00	25.55	3	9,403	0.03%
2023/09/25	2.1	25.91	0	0.00	25.85	2.1	9,264	0.02%
2023/09/21	8	25.79	0	25.95	25.65	8	9,377	0.09%
2023/09/20	1	26.10	0	0.00	26.10	1	9,030	0.01%
2023/09/19	0.7	26.35	0	0.00	26.20	0.7	9,043	0.01%
2023/09/14	0.3	26.46	0	0.00	26.55	0.3	8,902	0.00%
2023/09/13	0.7	26.45	0	0.00	26.25	0.7	8,841	0.01%
2023/09/12	5.1	26.11	2	26.15	26.25	3.1	8,994	0.03%
2023/09/11	1	26.00	0	0.00	26.15	1	8,983	0.01%
2023/09/08	1.2	26.06	0	0.00	26.10	1.2	8,908	0.01%
2023/09/07	1	26.10	0	0.00	26.15	1	8,947	0.01%
2023/09/06	7	26.17	1	26.20	26.10	6	8,951	0.07%
2023/09/05	1	26.30	0	0.00	26.30	1	8,861	0.01%
2023/09/04	2	26.33	0	0.00	26.40	2	8,857	0.02%
2023/09/01	1	26.35	4	26.45	26.35	-3	8,878	-0.03%
2023/08/31	5	26.39	0	0.00	26.25	5	8,909	0.06%
2023/08/30	0.1	26.65	0	0.00	26.65	0.1	8,741	0.00%
2023/08/29	1.1	26.36	0	0.00	26.45	1.1	8,775	0.01%
2023/08/28	0	0.00	0	26.50	26.50	0	8,739	0.00%
2023/08/25	4.5	26.47	0	0.00	26.40	4.5	9,118	0.05%
2023/08/24	0.1	26.80	0	0.00	26.70	0.1	9,136	0.00%
2023/08/23	1.1	26.71	0	0.00	26.60	1.1	9,170	0.01%
2023/08/22	3	26.77	0	0.00	26.80	3	9,184	0.03%
2023/08/21	0.1	26.80	2	26.75	26.65	-1.9	9,219	-0.02%
2023/08/18	0.2	26.40	0.2	26.65	26.55	0	9,269	0.00%
2023/08/17	2	26.28	1	26.55	26.35	1	9,248	0.01%
2023/08/16	5.1	26.64	3	26.55	26.55	2.1	9,178	0.02%
2023/08/15	2	27.00	4	26.90	26.90	-2	9,179	-0.02%
2023/08/14	4.1	27.15	2	27.10	27.10	2.1	9,217	0.02%
2023/08/11	0.7	27.84	0	0.00	27.60	0.7	9,354	0.01%
2023/08/10	0	0.00	6	27.73	27.80	-6	9,369	-0.06%
2023/08/09	3	27.75	15	27.63	27.85	-12	9,297	-0.13%
2023/08/08	11	29.38	0	0.00	29.35	11	9,021	0.12%
2023/08/07	3	29.42	3	29.50	29.45	0	8,730	0.00%
2023/08/04	3	29.15	5	29.20	29.15	-2	8,553	-0.02%
2023/08/02	11	29.08	0.5	29.26	29.00	10.5	8,397	0.13%
2023/08/01	0.3	29.50	0	0.00	29.50	0.3	8,224	0.00%
2023/07/31	0	0.00	4	29.40	29.40	-4	8,200	-0.05%
2023/07/28	13	29.20	1	29.25	29.25	12	8,041	0.15%
2023/07/27	1.5	29.05	0	0.00	29.25	1.5	8,007	0.02%
2023/07/25	0	0.00	1	28.45	28.40	-1	8,143	-0.01%
2023/07/24	1.1	28.12	0	0.00	28.20	1.1	8,163	0.01%
2023/07/21	0.1	28.40	0	0.00	28.25	0.1	8,216	0.00%
2023/07/20	5	28.40	0	0.00	28.50	5	8,341	0.06%
2023/07/19	0	0.00	1	28.35	28.35	-1	8,329	-0.01%
2023/07/18	1	28.40	0.1	28.35	28.45	0.9	8,309	0.01%
2023/07/12	0	0.00	1	28.15	28.15	-1	8,187	-0.01%
2023/07/11	0.2	28.10	1.1	28.00	28.05	-0.9	8,215	-0.01%
2023/07/10	7	27.90	0	0.00	27.85	7	8,213	0.09%
2023/07/07	0.9	27.65	0	0.00	27.65	0.9	8,155	0.01%
2023/07/03	0.3	28.25	0	0.00	28.25	0.3	7,759	0.00%
2023/06/27	0	28.15	0	0.00	28.10	0	7,669	0.00%
2023/06/26	1	28.10	0	0.00	28.05	1	7,646	0.01%
2023/06/21	0.2	28.20	1	28.10	28.20	-0.8	7,626	-0.01%
2023/06/20	0	0.00	1	28.10	28.10	-1	7,637	-0.01%
2023/06/14	0	28.20	0	0.00	28.10	0	7,694	0.00%
2023/06/13	0.1	28.25	0	0.00	28.25	0.1	7,859	0.00%
2023/06/12	0.1	28.25	0	0.00	28.10	0.1	8,044	0.00%
2023/06/09	1	28.30	0	0.00	28.35	1	8,207	0.01%
2023/06/08	0	0.00	1	28.25	28.40	-1	8,314	-0.01%
2023/06/02	0.3	28.10	0	0.00	28.20	0.3	8,487	0.00%
2023/05/30	0	0.00	1.3	28.09	28.10	-1.3	8,097	-0.02%
2023/05/26	1	27.90	0	0.00	28.00	1	8,347	0.01%
2023/05/23	0	28.20	3	28.17	28.20	-3	8,328	-0.04%
2023/05/22	0.2	28.20	0	0.00	28.20	0.2	8,335	0.00%
2023/05/18	0	0.00	11	27.98	28.05	-11	8,200	-0.13%
2023/05/17	0	0.00	4	27.70	27.90	-4	8,109	-0.05%
2023/05/11	0.2	27.30	0	0.00	27.30	0.2	7,806	0.00%
2023/05/08	0	0.00	34	27.25	27.30	-34	7,891	-0.43%
2023/05/02	0.3	27.20	0.4	26.96	27.20	-0.1	8,229	0.00%
2023/04/28	0	0.00	1	26.70	26.75	-1	8,466	-0.01%
2023/04/27	0	0.00	5.1	26.60	26.60	-5.1	8,392	-0.06%
2023/04/26	1	26.50	2	26.55	26.60	-1	8,437	-0.01%
2023/04/25	3	26.75	8	26.75	26.55	-5	8,442	-0.06%
2023/04/24	0	26.50	0	0.00	26.50	0	8,383	0.00%
2023/04/21	0.2	26.40	1	26.25	26.35	-0.8	8,538	-0.01%
2023/04/19	1	26.60	20	26.60	26.60	-19	8,945	-0.21%
2023/04/17	11.2	26.40	0	0.00	26.55	11.2	9,068	0.12%
2023/04/14	0	0.00	1	26.55	26.60	-1	9,059	-0.01%
2023/04/12	10	26.45	0	0.00	26.40	10	9,022	0.11%
2023/04/11	0.2	26.50	0	0.00	26.45	0.2	9,115	0.00%
2023/04/10	0	0.00	1	26.30	26.30	-1	9,078	-0.01%
2023/03/29	0	0.00	0	26.25	26.25	0	8,895	0.00%
2023/03/28	1	26.30	0	0.00	26.20	1	8,927	0.01%
2023/03/23	3	26.05	0	0.00	26.10	3	9,185	0.03%
2023/03/22	0.1	26.00	3	25.55	25.95	-2.9	9,291	-0.03%
2023/03/21	5	25.45	0	0.00	25.40	5	9,397	0.05%
2023/03/20	1	25.15	0	0.00	25.20	1	9,381	0.01%
2023/03/17	0	25.45	0	0.00	25.35	0	9,373	0.00%
2023/03/16	1	25.40	0	0.00	25.30	1	9,266	0.01%
2023/03/15	0	0.00	0.1	26.00	25.60	-0.1	9,225	0.00%
2023/03/14	3	25.83	1	25.80	25.80	2	9,155	0.02%
2023/03/13	2.3	26.07	0	0.00	26.10	2.3	9,006	0.03%
2023/03/10	2	26.25	1	26.20	26.15	1	8,939	0.01%
2023/03/09	2	26.45	0	0.00	26.45	2	8,876	0.02%
2023/02/24	2	26.70	0	0.00	26.65	2	9,813	0.02%
2023/02/22	1	26.50	1	26.50	26.50	0	9,787	0.00%
2023/02/21	1.2	26.72	0	0.00	26.70	1.2	9,769	0.01%
2023/02/15	1	26.70	0	0.00	26.60	1	10,466	0.01%
2023/02/13	0.3	26.85	1	26.70	26.80	-0.7	10,476	-0.01%
2023/02/09	1.9	26.37	0	0.00	26.35	1.9	10,538	0.02%
2023/02/06	0.1	26.60	0	0.00	26.35	0.1	10,631	0.00%
2023/02/01	0	26.60	0	0.00	26.55	0	10,732	0.00%
2023/01/31	5	26.67	0	0.00	26.45	5	10,807	0.05%
2023/01/30	0.2	27.30	0	0.00	27.30	0.2	10,592	0.00%
2023/01/17	2	26.73	0	0.00	26.70	2	10,297	0.02%
2023/01/16	0	0.00	1	26.85	26.85	-1	10,309	-0.01%
2023/01/13	1	26.65	0	0.00	26.35	1	10,296	0.01%
2023/01/12	1	26.35	1	26.35	26.40	0	10,533	0.00%
2023/01/11	0.3	26.80	0	0.00	26.70	0.3	10,584	0.00%
2023/01/10	1	26.80	0	27.00	27.00	1	10,562	0.01%
2023/01/09	0.1	26.90	1	27.00	27.00	-0.9	10,529	-0.01%
2023/01/06	0.2	26.30	0	0.00	26.30	0.2	10,405	0.00%
2023/01/05	0	0.00	0	26.10	26.25	0	10,568	0.00%
2023/01/03	0	0.00	0.5	25.95	25.90	-0.5	10,927	0.00%
2022/12/29	1	25.65	0	0.00	25.65	1	11,042	0.01%
2022/12/27	0	0.00	2.1	26.10	26.10	-2.1	11,200	-0.02%
2022/12/22	0	26.15	0	0.00	26.15	0	11,913	0.00%
2022/12/21	0.2	26.00	0	0.00	26.00	0.2	12,228	0.00%
2022/12/14	0	0.00	0.1	26.35	26.50	-0.1	12,412	0.00%
2022/12/13	0.1	26.20	0	0.00	26.10	0.1	12,333	0.00%
2022/12/12	0.2	26.45	0	0.00	26.35	0.2	12,230	0.00%
2022/12/01	0.3	26.70	0	0.00	26.70	0.3	12,608	0.00%
2022/11/30	0	0.00	1	26.65	26.65	-1	12,656	-0.01%
2022/11/25	1	26.15	0	0.00	26.30	1	11,936	0.01%
2022/11/21	0.2	26.10	0	0.00	26.05	0.2	11,901	0.00%
2022/11/16	0	0.00	3	26.45	26.45	-3	11,820	-0.03%
2022/11/14	0	26.55	0	0.00	26.55	0	11,644	0.00%
2022/11/11	0.3	26.50	0	0.00	26.55	0.3	11,435	0.00%
2022/11/04	0.8	25.60	0	0.00	25.75	0.8	11,487	0.01%
2022/11/03	3	24.85	0	0.00	25.00	3	11,813	0.03%
2022/10/31	0	0.00	3	25.10	25.00	-3	12,742	-0.02%
2022/10/26	1	25.25	6	25.28	25.30	-5	12,720	-0.04%
2022/10/24	0	24.75	0	0.00	24.70	0	12,685	0.00%
2022/10/21	0.2	24.55	0	0.00	24.50	0.2	12,695	0.00%
2022/10/20	1.1	23.47	1	24.00	24.25	0.1	12,711	0.00%
2022/10/17	0	0.00	0.1	24.50	24.35	-0.1	12,424	0.00%
2022/10/14	1.1	24.50	1.2	24.52	24.50	-0.1	12,338	0.00%
2022/10/12	0.3	25.20	0	0.00	25.10	0.3	12,086	0.00%
2022/10/11	3	25.35	2	25.08	25.05	1	12,050	0.01%
2022/10/07	6	25.80	1	25.80	25.80	5	11,877	0.04%
2022/10/06	0	0.00	1	26.00	26.05	-1	11,876	-0.01%
2022/10/05	6	25.90	0	26.00	25.70	6	11,928	0.05%
2022/10/04	1	25.50	0	0.00	25.85	1	12,010	0.01%
2022/10/03	1	25.70	0.6	26.00	25.70	0.4	11,928	0.00%
2022/09/30	0.6	26.45	0	0.00	26.25	0.6	11,847	0.01%
2022/09/28	0	0.00	1	26.20	26.45	-1	11,616	-0.01%
2022/09/26	2.1	26.40	7	26.29	26.25	-4.9	11,344	-0.04%
2022/09/22	3	26.78	0	0.00	26.80	3	11,349	0.03%
2022/09/21	1.1	27.06	0	0.00	27.10	1.1	11,282	0.01%
2022/09/20	0	0.00	4	27.25	27.25	-4	11,226	-0.04%
2022/09/15	0.1	27.60	0	0.00	27.50	0.1	11,072	0.00%
2022/09/14	0	0.00	0	27.45	27.05	0	11,004	0.00%
2022/09/12	0.2	27.60	3	27.45	27.45	-2.8	11,344	-0.02%
2022/09/05	0	0.00	0.1	27.15	27.15	-0.1	11,630	0.00%
2022/09/02	0.1	27.05	0	0.00	27.00	0.1	11,766	0.00%
2022/08/26	0	0.00	1	27.40	27.45	-1	11,499	-0.01%
2022/08/24	1	26.85	0	0.00	27.00	1	11,704	0.01%
2022/08/22	0.2	27.50	0	0.00	27.40	0.2	12,805	0.00%
2022/08/17	0.1	27.85	0	0.00	27.75	0.1	13,336	0.00%
2022/08/16	0	0.00	1	27.45	27.65	-1	13,368	-0.01%
2022/08/15	0	0.00	2	27.50	27.50	-2	13,566	-0.01%
2022/08/11	1.7	27.35	0	0.00	27.45	1.7	14,112	0.01%
2022/08/10	0	0.00	16	27.25	27.20	-16	14,470	-0.11%
2022/08/09	1	28.50	2	28.45	28.50	-1	14,249	-0.01%
2022/08/08	3	27.83	2	27.88	28.00	1	13,851	0.01%
2022/08/04	5	27.31	1	27.45	27.35	4	14,097	0.03%
2022/07/29	2	27.10	0	0.00	27.40	2	15,027	0.01%
2022/07/25	0	0.00	0.1	26.10	26.50	-0.1	14,832	0.00%
2022/07/21	1.2	25.69	1	25.85	26.00	0.2	15,004	0.00%
2022/07/20	0	0.00	1	25.90	25.60	-1	15,061	-0.01%
2022/07/19	10	25.55	2	25.55	25.65	8	15,191	0.05%
2022/07/18	1	25.45	0	0.00	25.50	1	15,323	0.01%
2022/07/13	2	25.65	35	25.55	25.85	-33	15,416	-0.21%
2022/07/12	4.3	25.24	3	25.20	25.20	1.3	15,584	0.01%
2022/07/07	1	26.25	1	26.10	26.10	0	16,035	0.00%
2022/07/01	0.3	26.50	0	0.00	26.50	0.3	16,894	0.00%
2022/06/30	2	26.88	1	26.85	26.85	1	17,255	0.01%
2022/06/29	0	0.00	6	27.15	27.20	-6	17,283	-0.03%
2022/06/27	0	0.00	1	27.40	27.15	-1	17,632	-0.01%
2022/06/24	0	0.00	2	27.18	27.35	-2	17,621	-0.01%
2022/06/22	0	26.85	0	0.00	26.75	0	17,690	0.00%
2022/06/21	0.2	27.10	0.2	26.50	27.10	0	17,776	0.00%
2022/06/16	1	27.10	0	0.00	27.10	1	17,528	0.01%
2022/06/15	0	0.00	7	27.09	27.20	-7	17,932	-0.04%
2022/06/14	0.2	27.10	0	0.00	27.00	0.2	18,135	0.00%
2022/06/13	1	26.65	1	26.60	26.95	0	18,214	0.00%
2022/06/08	0	0.00	1	27.40	27.45	-1	18,246	-0.01%
2022/06/06	0	0.00	1	27.30	27.30	-1	18,338	-0.01%
2022/06/02	0	0.00	12	27.20	27.35	-12	18,736	-0.06%
2022/06/01	4	27.71	1	27.85	27.65	3	19,109	0.02%
2022/05/30	6	28.10	0	0.00	28.20	6	18,147	0.03%
2022/05/27	6	27.90	0	0.00	28.00	6	18,020	0.03%
2022/05/25	0	0.00	1	27.40	27.40	-1	18,028	-0.01%
2022/05/24	0.1	27.40	0	0.00	27.35	0.1	18,227	0.00%
2022/05/23	0.1	27.40	0	0.00	27.25	0.1	18,162	0.00%
2022/05/20	1	26.85	2	27.05	27.15	-1	18,195	-0.01%
2022/05/19	6	26.74	2	26.58	26.85	4	17,955	0.02%
2022/05/18	1	27.30	1	27.05	27.30	0	17,617	0.00%
2022/05/17	1	25.55	14	26.05	26.00	-13	17,129	-0.08%
2022/05/16	1	25.60	1	25.60	25.65	0	17,036	0.00%
2022/05/13	2.1	25.26	0	0.00	25.50	2.1	16,941	0.01%
2022/05/12	4	25.65	7	25.41	25.35	-3	16,820	-0.02%
2022/05/11	0.2	26.30	0	0.00	26.15	0.2	16,470	0.00%
2022/05/10	1	26.25	10	25.95	26.20	-9	16,400	-0.05%
2022/05/09	11.3	26.61	11	26.62	26.40	0.3	16,183	0.00%
2022/05/06	1	27.25	0	0.00	27.40	1	16,155	0.01%
2022/05/05	3	27.90	4	27.80	27.80	-1	16,194	-0.01%
2022/05/04	1	28.05	19.3	28.10	28.05	-18.3	16,251	-0.11%
2022/05/03	3	28.17	0	0.00	28.15	3	16,504	0.02%
2022/04/29	0	0.00	4	28.53	28.50	-4	16,757	-0.02%
2022/04/28	4.1	28.09	0	0.00	28.20	4.1	17,024	0.02%
2022/04/27	2	28.48	40	28.40	28.30	-38	16,877	-0.23%
2022/04/26	1	28.70	22	28.81	28.80	-21	16,848	-0.12%
2022/04/25	9	28.28	20.4	28.21	28.30	-11.4	16,854	-0.07%
2022/04/22	2	28.85	1	28.90	28.85	1	16,762	0.01%
2022/04/21	1.2	28.65	0	0.00	28.55	1.2	16,839	0.01%
2022/04/20	3	28.45	3	28.50	28.85	0	16,943	0.00%
2022/04/18	7	28.57	3.3	28.55	28.55	3.7	17,228	0.02%
2022/04/15	2	29.18	0	0.00	29.25	2	17,071	0.01%
2022/04/14	10	29.71	5	29.55	29.55	5	17,028	0.03%
2022/04/12	7	30.09	1	30.25	30.15	6	16,669	0.04%
2022/04/11	3.2	30.61	9	30.75	30.65	-5.8	16,468	-0.04%
2022/04/08	0.2	30.55	4	30.49	30.55	-3.8	16,224	-0.02%
2022/04/07	9	30.33	2.1	30.50	30.05	6.9	16,109	0.04%
2022/04/06	1.1	30.34	2	30.53	30.75	-0.9	15,755	-0.01%
2022/03/31	2	29.63	0	0.00	29.55	2	15,345	0.01%
2022/03/30	1	28.75	1	28.80	28.95	0	15,036	0.00%
2022/03/29	1	28.75	0	0.00	28.75	1	14,903	0.01%
2022/03/25	0	0.00	3	28.60	28.65	-3	14,716	-0.02%
2022/03/23	0.1	28.45	3	28.28	28.60	-3	14,691	-0.02%
2022/03/22	0.1	28.05	0.1	27.90	28.00	0	14,463	0.00%
2022/03/21	1.1	27.86	0	0.00	27.85	1.1	14,466	0.01%
2022/03/18	1	27.70	7	28.05	28.15	-6	14,472	-0.04%
2022/03/17	0	0.00	13	27.75	27.55	-13	14,144	-0.09%
2022/03/16	15	27.05	6	27.08	27.30	9	14,011	0.06%
2022/03/15	1	26.85	0.2	27.00	26.95	0.8	14,188	0.01%
2022/03/14	0	26.80	0	0.00	26.75	0	14,192	0.00%
2022/03/11	0.2	26.75	0	0.00	26.65	0.2	14,255	0.00%
2022/03/10	0	0.00	1	26.50	26.75	-1	14,340	-0.01%
2022/03/08	2	25.78	1	25.90	25.90	1	14,430	0.01%
2022/03/07	4	26.21	0	0.00	26.30	4	14,069	0.03%
2022/03/03	1	26.80	0	0.00	26.85	1	14,196	0.01%
2022/03/02	0	0.00	2	26.55	26.90	-2	14,350	-0.01%
2022/03/01	3	26.65	0	0.00	26.65	3	14,275	0.02%
2022/02/25	6	26.24	3	26.28	26.45	3	14,170	0.02%
2022/02/24	3	26.48	3	26.58	26.60	0	13,949	0.00%
2022/02/23	0	0.00	2	26.98	27.05	-2	13,637	-0.01%
2022/02/22	2.1	26.83	0	0.00	26.95	2.1	13,670	0.02%
2022/02/21	0.1	27.40	0	0.00	27.25	0.1	13,536	0.00%
2022/02/14	0	0.00	7	27.45	27.45	-7	13,753	-0.05%
2022/02/11	0.2	27.75	0	0.00	27.75	0.2	13,732	0.00%
2022/02/10	1	27.55	1	27.70	27.70	0	13,722	0.00%
2022/02/09	17.2	27.62	5	27.71	27.75	12.2	13,670	0.09%
2022/02/08	2	27.50	10	27.70	27.70	-8	13,469	-0.06%
2022/02/07	0	0.00	5	27.00	27.05	-5	13,086	-0.04%
2022/01/26	7	26.38	0	0.00	26.45	7	12,802	0.05%
2022/01/25	1	25.95	0	0.00	26.20	1	12,662	0.01%
2022/01/24	0	0.00	6	26.00	26.35	-6	12,396	-0.05%
2022/01/21	4.2	26.37	2	26.45	26.45	2.2	12,181	0.02%
2022/01/20	1	26.80	0	0.00	26.80	1	11,886	0.01%
2022/01/17	3	27.00	1	27.00	27.00	2	11,754	0.02%
2022/01/14	2.4	27.16	0	0.00	27.20	2.4	11,617	0.02%
2022/01/13	12	27.36	12.1	27.26	27.40	-0.1	11,440	0.00%
2022/01/12	0	27.10	7.6	27.00	27.15	-7.6	11,267	-0.07%
2022/01/11	10.2	26.80	2	26.80	26.95	8.2	11,128	0.07%
2022/01/10	1	26.20	2	26.30	26.30	-1	10,899	-0.01%
2022/01/07	0.5	25.95	1	25.80	25.95	-0.5	10,787	0.00%
2022/01/06	0.2	25.75	12	25.64	25.75	-11.8	10,653	-0.11%
2022/01/05	0.1	25.55	0	0.00	25.55	0.1	10,621	0.00%
2022/01/04	1.1	25.26	8.1	25.30	25.40	-7	10,695	-0.07%
2022/01/03	2	25.40	0.2	25.50	25.40	1.8	10,619	0.02%
2021/12/30	0	0.00	3.1	25.50	25.45	-3.1	10,632	-0.03%
2021/12/29	10	25.38	0	0.00	25.50	10	10,678	0.09%
2021/12/22	1	24.90	1	24.95	24.95	0	10,954	0.00%
2021/12/21	0.2	25.00	0	0.00	25.00	0.2	11,005	0.00%
2021/12/20	1	24.80	5	24.80	24.80	-4	10,981	-0.04%
2021/12/14	7	24.71	1	24.75	24.70	6	11,158	0.05%
2021/12/13	0.2	25.15	0	0.00	25.00	0.2	11,017	0.00%
2021/12/10	0	0.00	5	25.15	25.10	-5	10,923	-0.05%
2021/12/09	0	0.00	2	24.85	25.20	-2	10,848	-0.02%
2021/12/07	0	0.00	1	24.25	24.30	-1	10,450	-0.01%
2021/12/06	1	24.20	0	0.00	24.20	1	10,444	0.01%
2021/12/02	10	23.80	0	0.00	23.90	10	10,479	0.10%
2021/12/01	0.1	23.85	0	0.00	23.85	0.1	10,470	0.00%
2021/11/30	0	0.00	1	23.70	23.75	-1	10,516	-0.01%
2021/11/26	1	23.55	2	23.60	23.55	-1	9,999	-0.01%
2021/11/25	5	23.80	0	0.00	23.90	5	10,091	0.05%
2021/11/24	0	23.75	0	0.00	23.70	0	10,200	0.00%
2021/11/23	1	23.55	0	0.00	23.50	1	10,243	0.01%
2021/11/22	0.3	23.70	0.1	23.70	23.70	0.1	10,223	0.00%
2021/11/18	0	0.00	1	23.90	23.90	-1	10,166	-0.01%
2021/11/17	0	0.00	2	23.65	23.65	-2	10,067	-0.02%
2021/11/12	0	23.45	1	23.35	23.45	-1	9,994	-0.01%
2021/11/11	0.1	23.20	2	23.15	23.20	-1.9	9,983	-0.02%
2021/11/10	0	0.00	15	23.06	23.10	-15	10,163	-0.15%
2021/11/09	0	0.00	5	22.96	23.00	-5	10,141	-0.05%
2021/11/08	0.5	22.90	1	22.85	22.80	-0.5	10,262	0.00%
2021/11/05	0	0.00	0.2	22.80	22.80	-0.2	10,594	0.00%
2021/11/02	0.1	22.80	0	0.00	22.80	0.1	11,495	0.00%
2021/10/29	0	0.00	12	22.60	22.60	-12	11,805	-0.10%
2021/10/28	1	22.70	4	22.80	22.75	-3	11,767	-0.03%
2021/10/27	1	22.85	0	0.00	22.85	1	11,948	0.01%
2021/10/26	10	22.65	0	0.00	22.75	10	12,050	0.08%
2021/10/21	0.3	22.55	0.1	22.55	22.45	0.2	12,186	0.00%
2021/10/20	0	0.00	0.3	22.50	22.50	-0.3	12,173	0.00%
2021/10/19	1	22.45	0	0.00	22.40	1	12,200	0.01%
2021/10/14	2	22.15	1	22.15	22.10	1	12,359	0.01%
2021/10/13	1	22.00	0	0.00	22.15	1	12,433	0.01%
2021/10/12	0.1	22.15	0	0.00	22.05	0.1	12,444	0.00%
2021/10/07	0.1	22.15	1	22.10	22.15	-0.9	12,355	-0.01%
2021/10/06	0	0.00	1	22.00	21.95	-1	12,350	-0.01%
2021/10/05	0.1	22.00	0	0.00	21.95	0.1	12,343	0.00%
2021/10/04	10	21.90	2	22.00	22.00	8	12,339	0.06%
2021/10/01	3	21.82	1	22.00	22.00	2	12,306	0.02%
2021/09/29	1	21.95	0	0.00	22.05	1	12,130	0.01%
2021/09/23	0	22.15	0	0.00	22.10	0	12,157	0.00%
2021/09/22	0.4	21.85	0	0.00	21.75	0.4	12,137	0.00%
2021/09/14	0	22.20	22	22.15	22.20	-22	11,766	-0.19%
2021/09/13	0.1	22.10	0	0.00	22.05	0.1	11,681	0.00%
2021/09/10	0	0.00	4	22.01	22.05	-4	11,696	-0.03%
2021/09/08	1	21.95	6	22.10	22.05	-5	11,870	-0.04%
2021/09/06	1	22.30	0	0.00	22.35	1	11,689	0.01%
2021/09/03	0.1	22.30	3	22.23	22.30	-2.9	11,664	-0.02%
2021/09/02	2	22.03	0	0.00	22.05	2	11,597	0.02%
2021/09/01	14	22.17	1	22.20	22.20	13	11,558	0.11%
2021/08/31	4	22.23	1.1	22.34	22.35	2.9	11,477	0.03%
2021/08/27	2	21.70	8.5	21.57	21.85	-6.5	11,074	-0.06%
2021/08/24	0	21.50	0	0.00	21.45	0	10,915	0.00%
2021/08/23	0.3	21.20	0	0.00	21.10	0.3	10,937	0.00%
2021/08/13	0	0.00	0.2	21.25	21.15	-0.2	11,074	0.00%
2021/08/12	2.3	21.30	5	21.45	21.35	-2.7	11,117	-0.02%
2021/08/11	1.1	21.41	10	21.45	21.45	-8.9	11,095	-0.08%
2021/08/10	1	22.05	0	0.00	22.15	1	10,954	0.01%
2021/08/09	0	22.25	1	22.05	22.20	-1	11,002	-0.01%
2021/08/06	2	22.30	0	0.00	22.30	2	10,922	0.02%
2021/08/02	0.1	22.10	2.7	22.02	22.10	-2.5	12,114	-0.02%
2021/07/30	2	21.90	1	21.95	21.85	1	12,022	0.01%
2021/07/29	1	21.85	0	0.00	21.95	1	11,980	0.01%
2021/07/28	2	21.83	0	0.00	21.95	2	12,017	0.02%
2021/07/27	2	21.83	0	0.00	21.95	2	12,231	0.02%
2021/07/26	17	21.90	0	0.00	21.90	17	12,298	0.14%
2021/07/22	3	21.90	1.1	21.85	21.90	1.9	12,335	0.02%
2021/07/21	18.3	21.65	0	21.70	21.70	18.2	12,227	0.15%
2021/07/20	2	21.60	0	0.00	21.55	2	12,322	0.02%
2021/07/19	3	21.58	2	21.70	21.70	1	12,347	0.01%
2021/07/16	2	21.65	5	21.70	21.70	-3	12,366	-0.02%
2021/07/14	0.1	21.60	0	0.00	21.65	0.1	12,504	0.00%
2021/07/13	0	21.60	0	0.00	21.60	0	12,622	0.00%
2021/07/12	0.1	21.55	1	21.50	21.45	-0.9	12,666	-0.01%
2021/07/09	0	0.00	1	21.35	21.50	-1	12,668	-0.01%
2021/07/06	4	21.35	1	21.35	21.45	3	12,755	0.02%
2021/06/29	0	0.00	41.2	21.25	21.25	-41.2	12,904	-0.32%
2021/06/28	0	0.00	0.9	21.35	21.35	-0.9	12,999	-0.01%
2021/06/24	0	0.00	0.3	21.10	21.10	-0.3	13,172	0.00%
2021/06/23	0.5	21.10	20	21.01	21.05	-19.5	13,384	-0.15%
2021/06/22	2	21.00	0	0.00	21.00	2	13,381	0.01%
2021/06/21	1.3	20.88	0	0.00	20.90	1.3	13,462	0.01%
2021/06/18	4	20.85	0	0.00	20.80	4	13,441	0.03%
2021/06/17	1	21.00	0	0.00	21.10	1	13,149	0.01%
2021/06/16	1	21.05	1	21.05	21.15	0	13,464	0.00%
2021/06/15	1	21.10	9.1	21.15	21.10	-8.1	13,442	-0.06%
2021/06/11	0.1	21.10	0	0.00	21.10	0.1	13,662	0.00%
2021/06/09	3	20.93	0	0.00	20.95	3	13,854	0.02%
2021/05/28	0	0.00	1	20.80	20.85	-1	14,853	-0.01%
2021/05/24	1	20.65	0	0.00	20.65	1	15,233	0.01%
2021/05/21	16.3	20.70	0	0.00	20.75	16.3	15,338	0.11%
2021/05/20	4	20.45	1	20.45	20.45	3	15,368	0.02%
2021/05/19	2	20.63	0	0.00	20.55	2	15,323	0.01%
2021/05/18	0	0.00	21	20.77	20.85	-21	15,203	-0.14%
2021/05/17	3	20.23	5	20.21	20.10	-2	15,215	-0.01%
2021/05/14	0	0.00	5	20.70	20.75	-5	14,838	-0.03%
2021/05/13	1.4	20.49	1	20.55	20.40	0.4	14,669	0.00%
2021/05/12	7.1	20.57	5	20.55	20.55	2.1	14,279	0.01%
2021/05/11	2.1	21.50	0.1	21.60	21.35	2	13,531	0.02%
2021/05/05	1	21.05	0	0.00	21.05	1	13,373	0.01%
2021/05/03	0	0.00	2	21.35	21.25	-2	13,105	-0.02%
2021/04/26	0	0.00	1.2	21.49	21.55	-1.2	13,554	-0.01%
2021/04/23	0	0.00	1	21.35	21.40	-1	13,510	-0.01%
2021/04/22	0	21.35	1	21.35	21.35	-1	13,547	-0.01%
2021/04/21	3	21.34	0	0.00	21.25	3	13,490	0.02%
2021/04/19	5	21.45	14	21.35	21.45	-9	13,385	-0.07%
2021/04/16	2	21.15	0	0.00	21.20	2	13,325	0.02%
2021/04/15	1.3	21.10	3	21.07	21.10	-1.7	13,406	-0.01%
2021/04/14	2.3	21.05	0	0.00	21.00	2.3	13,365	0.02%
2021/04/13	5	21.00	3	21.00	21.00	2	13,396	0.01%
2021/04/12	0.3	21.00	1	20.85	20.95	-0.7	13,383	-0.01%
2021/04/09	2.1	20.93	0	0.00	20.85	2.1	13,367	0.02%
2021/04/08	1.1	20.91	5.2	20.95	20.90	-4.1	13,357	-0.03%
2021/04/07	8	20.95	0	0.00	21.00	8	13,522	0.06%
2021/04/06	4	21.04	0	0.00	21.00	4	13,474	0.03%
2021/04/01	0	0.00	1.1	21.10	21.05	-1.1	13,383	-0.01%
2021/03/31	0	0.00	6	21.14	21.15	-6	13,293	-0.05%
2021/03/30	0	0.00	2	21.05	21.10	-2	13,143	-0.02%
2021/03/29	0.7	21.06	8	21.01	21.10	-7.3	13,008	-0.06%
2021/03/26	0.1	20.90	0	0.00	20.90	0.1	12,883	0.00%
2021/03/25	1.6	20.74	0	0.00	20.80	1.6	12,634	0.01%
2021/03/23	0.3	20.70	2.9	20.63	20.65	-2.7	12,544	-0.02%
2021/03/18	0	0.00	2	20.70	20.65	-2	12,355	-0.02%
2021/03/15	0	0.00	2	20.55	20.55	-2	12,273	-0.02%
2021/03/12	0	0.00	2	20.45	20.50	-2	12,466	-0.02%
2021/03/11	0.1	20.40	0	0.00	20.40	0.1	12,589	0.00%
2021/03/10	0	20.40	2	20.40	20.40	-2	12,472	-0.02%
2021/03/09	0	0.00	1	20.30	20.30	-1	12,368	-0.01%
2021/03/05	5	20.01	0	0.00	20.15	5	12,106	0.04%
2021/03/04	2	20.05	0	0.00	20.10	2	12,547	0.02%
2021/03/03	0	0.00	5	20.20	20.20	-5	12,485	-0.04%
2021/03/02	1	20.10	0	0.00	20.00	1	12,297	0.01%
2021/02/26	1	20.00	0	0.00	19.95	1	12,211	0.01%
2021/02/25	0	0.00	15	20.37	20.45	-15	11,683	-0.13%
2021/02/24	0	0.00	5	20.15	20.15	-5	11,541	-0.04%
2021/02/23	0.9	20.20	10	20.10	20.20	-9.1	11,452	-0.08%
2021/02/22	0.3	20.05	0	0.00	19.95	0.3	11,386	0.00%
2021/02/19	0	0.00	1	19.95	19.95	-1	11,449	-0.01%
2021/02/18	0.2	19.90	0.5	19.90	19.85	-0.4	11,462	0.00%
2021/02/02	0	0.00	3	19.65	19.40	-3	11,626	-0.03%
2021/01/26	0.1	19.65	0	0.00	19.55	0.1	11,023	0.00%
2021/01/25	0	0.00	2	19.50	19.65	-2	10,955	-0.02%
2021/01/22	0	0.00	1.5	19.57	19.50	-1.5	11,043	-0.01%
2021/01/21	4.3	19.60	8.7	19.77	19.60	-4.4	10,912	-0.04%
2021/01/20	1	19.70	0.7	19.83	19.55	0.3	10,781	0.00%
2021/01/18	3	19.95	0	0.00	19.90	3	10,271	0.03%
2021/01/14	5	20.16	3.2	20.11	20.20	1.8	10,013	0.02%
2021/01/13	0.8	20.15	0	0.00	20.15	0.8	9,929	0.01%
2021/01/11	0.1	20.40	3	20.38	20.40	-2.9	9,800	-0.03%
2021/01/08	1	20.15	2	20.18	20.35	-1	9,706	-0.01%
2021/01/07	0.3	20.15	0	0.00	20.15	0.3	9,590	0.00%
2021/01/06	4	20.10	5.3	20.06	20.15	-1.3	9,551	-0.01%
2021/01/05	0.9	20.30	0	0.00	20.30	0.9	9,442	0.01%
2021/01/04	1.1	20.12	1	20.20	20.15	0.1	9,438	0.00%
2020/12/31	2	20.30	1	20.35	20.35	1	9,368	0.01%
2020/12/30	0	0.00	3	20.40	20.35	-3	9,299	-0.03%
2020/12/24	0	0.00	6	19.89	19.85	-6	9,257	-0.06%
2020/12/23	0	0.00	3	19.90	19.80	-3	9,357	-0.03%
2020/12/21	0.3	20.00	0.1	19.95	19.95	0.2	9,846	0.00%
2020/12/16	0	0.00	1	20.05	20.05	-1	10,101	-0.01%
2020/12/14	1	19.90	0	0.00	19.90	1	10,054	0.01%
2020/12/11	0.1	20.05	0	0.00	20.00	0.1	10,081	0.00%
2020/12/09	6	19.77	16	19.77	19.75	-10	9,888	-0.10%
2020/12/08	4	19.96	5	19.90	19.90	-1	9,642	-0.01%
2020/12/04	2	20.30	0	0.00	20.30	2	9,340	0.02%
2020/12/03	1	20.05	0	0.00	20.15	1	9,242	0.01%
2020/12/02	0	0.00	0.1	20.20	20.20	-0.1	9,324	0.00%
2020/12/01	0.1	20.30	0	0.00	20.20	0.1	9,544	0.00%
2020/11/27	1	20.20	0	0.00	20.20	1	9,247	0.01%
2020/11/26	1.1	20.26	0	0.00	20.35	1.1	9,178	0.01%
2020/11/25	0	0.00	6	20.29	20.25	-6	9,325	-0.06%
2020/11/24	4	20.20	0.3	20.28	20.15	3.7	9,378	0.04%
2020/11/23	0.3	20.35	4.1	20.30	20.35	-3.8	9,522	-0.04%
2020/11/20	6	20.33	0	0.00	20.25	6	9,485	0.06%
2020/11/18	0.8	20.48	1	20.45	20.60	-0.2	9,437	0.00%
2020/11/11	0.1	20.40	0	0.00	20.45	0.1	9,636	0.00%
2020/11/10	0	0.00	5	20.10	20.15	-5	9,534	-0.05%
2020/11/06	1	19.85	1	19.90	19.90	0	10,358	0.00%
2020/11/04	1	19.65	0	0.00	19.65	1	11,235	0.01%
2020/11/02	0.2	19.60	0	0.00	19.50	0.2	11,711	0.00%
2020/10/22	1	19.50	0	0.00	19.60	1	12,570	0.01%
2020/10/21	1.3	19.48	0.1	19.60	19.50	1.2	12,709	0.01%
2020/10/12	0.2	19.95	0	0.00	19.90	0.2	13,087	0.00%
2020/10/06	7	19.77	0	0.00	19.90	7	13,360	0.05%
2020/10/05	0.2	19.75	0	0.00	19.65	0.2	13,468	0.00%
2020/09/28	0	0.00	2	19.55	19.70	-2	13,613	-0.01%
2020/09/25	0.2	19.25	0	0.00	19.15	0.2	13,665	0.00%
2020/09/24	4	19.10	2	19.03	19.00	2	13,650	0.01%
2020/09/23	2	19.55	2	19.55	19.55	0	13,307	0.00%
2020/09/22	5.7	19.77	3	19.68	19.65	2.7	13,185	0.02%
2020/09/21	1	19.90	0	0.00	19.90	1	13,109	0.01%
2020/09/18	0.3	20.20	0	0.00	20.10	0.3	13,156	0.00%
2020/09/17	2	19.90	0	0.00	19.95	2	13,161	0.02%
2020/09/16	0	0.00	13	20.00	20.10	-13	13,176	-0.10%
2020/09/15	0	0.00	0	20.05	19.95	0	13,120	0.00%
2020/09/11	0.1	20.05	1	19.95	20.00	-0.9	13,451	-0.01%
2020/09/10	0	0.00	1	19.95	19.95	-1	13,518	-0.01%
2020/09/09	1	19.85	0	0.00	19.85	1	13,617	0.01%
2020/09/08	1	19.95	11	19.90	19.90	-10	13,660	-0.07%
2020/09/04	2	19.75	0	0.00	19.75	2	14,112	0.01%
2020/09/03	0	0.00	1.3	20.00	19.90	-1.3	13,987	-0.01%
2020/09/01	1.1	20.01	0	0.00	20.00	1.1	14,112	0.01%
2020/08/28	0	0.00	4	20.23	20.20	-4	14,180	-0.03%
2020/08/27	1	20.10	0	0.00	20.05	1	14,388	0.01%
2020/08/25	0	0.00	1	20.30	20.25	-1	14,631	-0.01%
2020/08/21	0.1	20.55	0	0.00	20.50	0.1	15,297	0.00%
2020/08/20	5	20.18	0	0.00	20.15	5	15,325	0.03%
2020/08/19	1	20.60	0	0.00	20.50	1	15,083	0.01%
2020/08/12	1	20.55	0	0.00	20.40	1	15,179	0.01%
2020/08/11	7.1	21.88	2	21.90	21.85	5.1	14,395	0.04%
2020/08/10	3	21.80	0.5	21.90	21.90	2.5	13,941	0.02%
2020/08/07	1	21.65	0	0.00	21.65	1	13,648	0.01%
2020/08/04	5	21.31	0	0.00	21.25	5	13,346	0.04%
2020/08/03	0.1	21.30	0	0.00	21.20	0.1	13,360	0.00%
2020/07/30	0	0.00	5	21.40	21.50	-5	13,291	-0.04%
2020/07/27	0	0.00	57	21.00	20.95	-57	13,443	-0.42%
2020/07/24	0	0.00	5.1	21.10	21.05	-5.1	13,590	-0.04%
2020/07/22	0.3	21.30	0	0.00	21.30	0.3	13,788	0.00%
2020/07/21	0.1	21.30	0	0.00	21.25	0.1	13,922	0.00%
2020/07/17	10	21.30	0	0.00	21.30	10	14,324	0.07%
2020/07/16	0	0.00	5	21.25	21.25	-5	14,755	-0.03%
2020/07/14	4	21.15	0	0.00	21.10	4	14,992	0.03%
2020/07/13	1.1	21.16	5	21.10	21.20	-3.9	15,222	-0.03%
2020/07/10	6	21.05	0	0.00	21.10	6	15,445	0.04%
2020/07/08	2	21.20	0	0.00	21.15	2	15,732	0.01%
2020/07/07	3	21.13	3	21.15	21.15	0	15,884	0.00%
2020/07/06	1	21.20	30	21.20	21.15	-29	16,003	-0.18%
2020/07/03	1	21.00	2	21.05	21.00	-1	16,161	-0.01%
2020/07/01	0.1	20.95	4	20.89	20.85	-3.9	16,609	-0.02%
2020/06/29	6	20.68	1	20.70	20.65	5	17,040	0.03%
2020/06/24	5.1	20.85	0	0.00	20.80	5.1	17,244	0.03%
2020/06/23	0	0.00	1	20.75	20.80	-1	17,679	-0.01%
2020/06/19	0.1	20.75	7	20.76	20.70	-6.9	18,589	-0.04%
2020/06/18	0	0.00	18	20.75	20.75	-18	18,970	-0.09%
2020/06/17	5	20.85	0	0.00	20.85	5	19,718	0.03%
2020/06/16	1.7	20.95	0	0.00	20.90	1.7	20,543	0.01%
2020/06/12	1.1	20.63	2	20.60	20.75	-0.9	22,198	0.00%
2020/06/11	4	20.91	0	0.00	20.90	4	22,958	0.02%
2020/06/10	1	21.25	0	0.00	21.25	1	23,323	0.00%
2020/06/08	1	21.10	1	21.25	21.30	0	25,003	0.00%
2020/06/04	1	21.15	4	21.15	21.25	-3	25,398	-0.01%
2020/06/03	0	0.00	3	21.18	21.10	-3	25,742	-0.01%
2020/06/01	1.1	20.84	2	20.85	20.70	-0.9	25,514	0.00%
2020/05/27	0	0.00	2	20.25	20.25	-2	25,053	-0.01%
2020/05/26	0	0.00	1	20.20	20.15	-1	25,163	0.00%
2020/05/22	4	19.95	0	0.00	20.00	4	25,300	0.02%
2020/05/21	2	20.13	4	20.15	20.15	-2	25,334	-0.01%
2020/05/20	3	20.07	1	20.05	20.05	2	25,337	0.01%
2020/05/19	5	20.10	0	0.00	20.10	5	25,416	0.02%
2020/05/18	0	0.00	1	19.95	19.95	-1	25,421	0.00%
2020/05/15	2	20.00	0	0.00	19.95	2	25,381	0.01%
2020/05/14	3	20.02	0	0.00	20.05	3	25,302	0.01%
2020/05/13	0	0.00	5	20.00	20.05	-5	25,216	-0.02%
2020/05/12	0	0.00	20	20.10	20.00	-20	25,212	-0.08%
2020/05/11	1.1	20.12	0	0.00	20.10	1.1	25,234	0.00%
2020/05/08	2.2	19.88	0	0.00	19.85	2.2	25,156	0.01%
2020/05/05	1	19.75	0	0.00	19.75	1	25,265	0.00%
2020/05/04	7	19.73	0	0.00	19.65	7	25,342	0.03%
2020/04/30	0	0.00	2	20.08	20.10	-2	25,228	-0.01%
2020/04/29	5	19.95	1	20.00	20.00	4	25,265	0.02%
2020/04/28	0	0.00	1	19.80	19.80	-1	25,298	0.00%
2020/04/27	5	19.55	0	0.00	19.50	5	25,860	0.02%
2020/04/24	2	19.05	0	0.00	19.00	2	25,809	0.01%
2020/04/22	0.2	19.15	11	19.02	19.10	-10.8	25,393	-0.04%
2020/04/21	3	19.37	0	0.00	19.20	3	25,221	0.01%
2020/04/20	2	19.85	0	0.00	19.85	2	24,816	0.01%
2020/04/17	0	0.00	9	20.07	19.90	-9	24,776	-0.04%
2020/04/16	1	19.85	3	19.80	19.85	-2	24,497	-0.01%
2020/04/15	4	19.95	5	20.05	20.05	-1	24,252	0.00%
2020/04/14	0	0.00	88	19.32	19.65	-88	23,939	-0.37%
2020/04/13	60	19.00	5	19.07	19.05	55	23,578	0.23%
2020/04/10	2	19.10	7	19.09	19.15	-5	23,446	-0.02%
2020/04/09	0	0.00	1	18.60	18.75	-1	23,220	0.00%
2020/04/07	0	0.00	0.7	18.60	18.50	-0.7	22,712	0.00%
2020/04/06	2.2	18.16	108	18.05	18.30	-105.8	22,477	-0.47%	大賣/鉅額交易
2020/04/01	4	18.15	1	18.15	18.10	3	22,150	0.01%
2020/03/31	11	18.26	17	18.30	18.35	-6	21,918	-0.03%
2020/03/30	2	18.15	15	18.25	18.20	-13	21,535	-0.06%
2020/03/27	1	18.50	56	18.49	18.40	-55	21,176	-0.26%
2020/03/26	0.4	18.25	0	0.00	18.15	0.4	20,639	0.00%
2020/03/25	10	18.05	18	18.04	18.15	-8	20,485	-0.04%
2020/03/23	1	16.70	5	16.70	16.50	-4	19,386	-0.02%
2020/03/20	39.9	17.04	8	17.19	17.40	31.9	18,736	0.17%
2020/03/19	179.1	16.24	160	16.11	16.05	19.1	17,913	0.11%	大買/大賣/
2020/03/18	181	17.17	151	17.11	17.10	30	16,928	0.18%	大買/大賣/
2020/03/17	19.1	17.51	1	17.50	17.35	18.1	16,316	0.11%
2020/03/16	5	18.31	13	18.46	18.15	-8	15,366	-0.05%
2020/03/13	77	18.36	6	18.54	18.95	71	14,721	0.48%
2020/03/12	40	19.72	0	0.00	19.60	40	13,646	0.29%
2020/03/11	2	20.33	0	0.00	20.30	2	12,814	0.02%
2020/03/10	14	20.06	5	20.05	20.30	9	12,645	0.07%
2020/03/09	2	20.45	0	0.00	20.35	2	12,210	0.02%
2020/03/04	0	0.00	10	20.70	20.85	-10	11,530	-0.09%
2020/03/03	0.1	20.80	0	0.00	20.70	0.1	11,468	0.00%
2020/03/02	3	20.55	0.2	20.70	20.60	2.8	11,319	0.02%
2020/02/27	5	20.80	0	0.00	20.95	5	11,642	0.04%
2020/02/26	5	20.90	0	0.00	20.85	5	11,439	0.04%
2020/02/25	1	20.95	0	0.00	20.95	1	11,264	0.01%
2020/02/21	0.1	21.35	0	0.00	21.25	0.1	11,015	0.00%
2020/02/19	3	21.40	7	21.40	21.50	-4	10,769	-0.04%
2020/02/18	0	0.00	4	21.25	21.35	-4	10,726	-0.04%
2020/02/17	0	0.00	2	21.30	21.30	-2	10,714	-0.02%
2020/02/14	0	0.00	1	21.30	21.30	-1	10,732	-0.01%
2020/02/12	5	21.15	2	21.30	21.15	3	10,772	0.03%
2020/02/11	0	0.00	26	21.23	21.25	-26	10,662	-0.24%
2020/02/10	1	21.15	13	21.15	21.20	-12	10,596	-0.11%
2020/02/07	0	0.00	6	21.20	21.20	-6	10,596	-0.06%
2020/02/06	10	21.10	0	0.00	21.20	10	10,440	0.10%
2020/02/05	0.1	21.10	0	0.00	21.00	0.1	10,327	0.00%
2020/02/04	0	0.00	1	20.70	20.85	-1	10,191	-0.01%
2020/02/03	4	20.46	11	20.46	20.70	-7	10,148	-0.07%
2020/01/30	7	20.74	7.2	20.70	20.60	-0.2	9,584	0.00%
2020/01/20	0	0.00	5	21.35	21.50	-5	8,879	-0.06%
2020/01/16	0	0.00	3	21.10	21.15	-3	8,717	-0.03%
2020/01/15	3	21.10	0	0.00	21.15	3	8,744	0.03%
2020/01/10	3	20.90	0	0.00	20.85	3	8,710	0.03%
2020/01/09	1.3	20.80	10	20.75	20.75	-8.7	8,699	-0.10%
2020/01/08	2	20.68	1	20.70	20.65	1	8,700	0.01%
2020/01/07	0	0.00	11	20.70	20.75	-11	8,605	-0.13%
2020/01/06	1	20.75	0	0.00	20.75	1	8,650	0.01%
2020/01/03	1	20.90	1	20.85	20.90	0	8,645	0.00%
2020/01/02	0	0.00	0.4	20.85	20.85	-0.4	8,632	0.00%
2019/12/26	0.1	20.95	0	0.00	20.95	0.1	8,622	0.00%
2019/12/25	1	20.85	0	0.00	20.90	1	8,703	0.01%
2019/12/24	10	20.90	0	0.00	20.85	10	8,737	0.11%
2019/12/20	0	0.00	1.4	20.92	20.80	-1.4	8,830	-0.02%
2019/12/18	0.5	20.90	2	21.00	21.00	-1.5	8,649	-0.02%
2019/12/17	0	0.00	13	20.70	20.85	-13	8,674	-0.15%
2019/12/16	1	20.70	0	0.00	20.70	1	8,517	0.01%
2019/12/13	3.1	20.80	0	0.00	20.75	3.1	8,560	0.04%
2019/12/10	0	0.00	5	20.70	20.70	-5	8,363	-0.06%
2019/12/09	11	20.70	0	0.00	20.80	11	8,394	0.13%
2019/12/05	14	20.71	0	0.00	20.65	14	8,435	0.17%
2019/12/04	5	20.70	0	0.00	20.80	5	8,368	0.06%
2019/12/03	6	20.70	0	0.00	20.75	6	8,379	0.07%
2019/11/27	0.1	21.00	0	21.00	21.00	0.1	8,476	0.00%
2019/11/21	1	20.75	0	0.00	20.75	1	8,069	0.01%
2019/11/15	1	20.70	0	0.00	20.75	1	8,099	0.01%
2019/11/14	2	20.75	1	20.75	20.70	1	8,101	0.01%
2019/11/12	3	21.00	0	0.00	21.00	3	8,363	0.04%
2019/11/11	1	20.90	0	0.00	21.00	1	8,892	0.01%
2019/11/07	1	21.00	0	0.00	21.05	1	9,413	0.01%
2019/11/05	6	20.99	0	0.00	21.05	6	9,554	0.06%
2019/11/04	2	20.95	0	0.00	21.00	2	9,700	0.02%
2019/10/31	1	20.95	1	20.95	20.95	0	10,080	0.00%
2019/10/29	4	20.75	0	0.00	20.80	4	10,272	0.04%
2019/10/24	0	0.00	6	20.65	20.70	-6	10,412	-0.06%
2019/10/23	5	20.55	0	0.00	20.55	5	10,453	0.05%
2019/10/22	0.1	20.70	0.1	20.70	20.70	0.1	10,481	0.00%
2019/10/15	2	20.43	0	0.00	20.50	2	10,299	0.02%
2019/10/08	1	20.45	0	0.00	20.40	1	10,224	0.01%
2019/10/04	1	20.35	0	0.00	20.45	1	10,251	0.01%
2019/10/03	3	20.38	0	0.00	20.40	3	10,249	0.03%
2019/10/02	1	20.55	0	0.00	20.65	1	10,183	0.01%
2019/09/26	4	20.58	0	0.00	20.50	4	10,110	0.04%
2019/09/25	5	20.60	0	0.00	20.65	5	10,119	0.05%
2019/09/24	4.9	20.64	0	0.00	20.70	4.9	10,143	0.05%
2019/09/23	2	20.75	1	20.75	20.70	1	10,123	0.01%
2019/09/20	1.1	20.72	0.9	20.90	20.80	0.2	10,251	0.00%
2019/09/18	0.6	20.85	0	0.00	20.85	0.6	10,038	0.01%
2019/09/17	0	0.00	1	20.65	20.70	-1	9,926	-0.01%
2019/09/11	0	0.00	2	20.55	20.60	-2	10,267	-0.02%
2019/08/29	2	19.55	2	19.70	19.70	0	10,772	0.00%
2019/08/28	3	19.58	0	0.00	19.60	3	10,778	0.03%
2019/08/27	5	19.54	1	19.65	19.65	4	10,840	0.04%
2019/08/26	3	19.55	0	0.00	19.55	3	10,765	0.03%
2019/08/23	3	19.63	0	0.00	19.75	3	10,769	0.03%
2019/08/22	4	19.65	3	19.72	19.75	1	10,779	0.01%
2019/08/21	1	19.65	2	19.65	19.65	-1	11,271	-0.01%
2019/08/20	1	19.75	0	0.00	19.75	1	11,236	0.01%
2019/08/19	3	19.77	0	0.00	19.85	3	11,255	0.03%
2019/08/14	3	19.73	12	19.70	19.70	-9	11,117	-0.08%
2019/08/13	5	20.85	0	0.00	20.70	5	10,754	0.05%
2019/08/12	1	20.80	0	0.00	20.85	1	10,530	0.01%
2019/08/08	0	0.00	1	20.65	20.75	-1	10,399	-0.01%
2019/08/07	8	20.55	0	0.00	20.55	8	10,387	0.08%
2019/08/06	3	20.48	0	0.00	20.60	3	10,365	0.03%
2019/08/05	1	20.50	0	0.00	20.65	1	10,272	0.01%
2019/08/02	5	20.64	0	0.00	20.65	5	10,245	0.05%
2019/08/01	3	20.92	0	0.00	20.85	3	10,182	0.03%
2019/07/31	3	21.07	0	0.00	21.00	3	10,046	0.03%
2019/07/26	0	0.00	10	21.20	21.20	-10	10,113	-0.10%
2019/07/25	10	21.15	40	21.15	21.20	-30	10,162	-0.30%
2019/07/24	0	0.00	94	21.05	21.00	-94	10,164	-0.92%
2019/07/23	2	21.00	0	0.00	21.00	2	10,195	0.02%
2019/07/19	0	0.00	60	21.00	21.05	-60	10,297	-0.58%
2019/07/17	4	20.85	0	0.00	20.90	4	10,468	0.04%
2019/07/16	0	0.00	30	20.85	20.80	-30	10,643	-0.28%
2019/07/12	1	20.85	50	20.85	20.80	-49	11,009	-0.45%
2019/07/11	1	20.80	0	0.00	20.85	1	11,119	0.01%
2019/07/09	0	0.00	46	20.70	20.70	-46	11,211	-0.41%
2019/07/08	1	20.75	31	20.70	20.80	-30	11,213	-0.27%
2019/07/04	0	0.00	25	20.70	20.75	-25	11,297	-0.22%
2019/07/03	1	20.60	0	0.00	20.65	1	11,336	0.01%
2019/07/02	4	20.63	0	0.00	20.65	4	11,359	0.04%
2019/07/01	3	20.77	16	20.75	20.70	-13	11,369	-0.11%
2019/06/28	1	20.75	0	0.00	20.80	1	11,358	0.01%
2019/06/27	0	0.00	22	20.80	20.90	-22	11,419	-0.19%
2019/06/26	10	20.75	0	0.00	20.75	10	11,430	0.09%
2019/06/21	0	0.00	6	20.85	20.75	-6	11,446	-0.05%
2019/06/19	0	0.00	6	20.78	20.90	-6	11,262	-0.05%
2019/06/17	1	20.55	0	0.00	20.55	1	11,176	0.01%
2019/06/13	5	20.25	0	0.00	20.25	5	11,185	0.04%
2019/06/12	4.5	20.17	0	0.00	20.25	4.5	11,283	0.04%
2019/06/11	1	20.65	0	0.00	20.45	1	11,165	0.01%
2019/06/04	0.1	20.40	0	0.00	20.40	0.1	10,706	0.00%
2019/05/28	1	20.15	0	0.00	20.25	1	10,673	0.01%
2019/05/24	2	19.95	0	0.00	20.00	2	10,272	0.02%
2019/05/23	1	19.95	1	19.95	19.95	0	10,299	0.00%
2019/05/21	0.4	20.15	1	20.15	20.15	-0.6	10,356	-0.01%
2019/05/17	3	19.70	1	19.70	19.65	2	10,021	0.02%
2019/05/16	4	19.75	2	19.75	19.70	2	9,990	0.02%
2019/05/15	2	19.90	0	0.00	19.90	2	9,923	0.02%
2019/05/14	5	19.85	2	19.90	19.85	3	10,004	0.03%
2019/05/10	2	20.00	5	20.10	20.00	-3	10,008	-0.03%
2019/05/09	15	20.01	0	0.00	19.95	15	9,957	0.15%
2019/05/08	1	20.05	0	0.00	20.25	1	9,835	0.01%
2019/05/06	13	20.28	5	20.20	20.20	8	9,774	0.08%
2019/04/30	0.1	20.45	0	0.00	20.50	0.1	9,531	0.00%
2019/04/26	1	20.20	0	0.00	20.35	1	9,666	0.01%
2019/04/25	7.1	20.35	0	0.00	20.35	7.1	9,586	0.07%
2019/04/24	10	20.40	1	20.35	20.50	9	9,579	0.09%
2019/04/22	0	0.00	5.1	20.10	20.20	-5.1	9,510	-0.05%
2019/04/19	5	20.00	10	19.95	19.95	-5	9,514	-0.05%
2019/04/18	3.1	19.73	0	0.00	19.85	3.1	9,388	0.03%
2019/04/17	0.1	19.65	1	19.65	19.70	-0.9	9,448	-0.01%
2019/04/16	4	19.65	0	0.00	19.65	4	9,362	0.04%
2019/04/15	21	19.40	0	0.00	19.40	21	9,334	0.22%
2019/04/12	1	19.35	0	0.00	19.40	1	9,380	0.01%
2019/04/10	0	0.00	2	19.50	19.50	-2	9,410	-0.02%
2019/04/08	0	0.00	3.4	19.46	19.45	-3.4	9,461	-0.04%
2019/03/29	2	19.35	0	0.00	19.50	2	9,259	0.02%
2019/03/28	2	19.35	0	0.00	19.40	2	9,229	0.02%
2019/03/27	2	19.35	0	0.00	19.40	2	9,246	0.02%
2019/03/26	2.1	19.40	0	0.00	19.40	2.1	9,363	0.02%
2019/03/22	0.1	19.45	0	0.00	19.45	0.1	9,443	0.00%
2019/03/20	10	19.40	5	19.40	19.50	5	9,341	0.05%
2019/03/19	0	0.00	2	19.25	19.25	-2	9,172	-0.02%
2019/03/18	0.1	19.20	0	0.00	19.20	0.1	9,105	0.00%
2019/03/15	0	0.00	20	18.95	19.00	-20	9,054	-0.22%
2019/03/14	0.1	19.05	0	0.00	19.00	0.1	8,868	0.00%
2019/03/05	2	18.90	5	18.90	18.95	-3	9,267	-0.03%
2019/02/27	0	0.00	1	19.00	19.10	-1	9,160	-0.01%
2019/02/22	0.1	18.90	0	0.00	18.90	0.1	8,881	0.00%
2019/01/22	0	0.00	3	18.40	18.45	-3	8,137	-0.04%
2019/01/17	0	0.00	0.1	18.10	18.10	-0.1	8,094	0.00%
2019/01/15	0	0.00	3	18.22	18.25	-3	8,259	-0.04%
2019/01/11	2	18.05	3	18.12	18.15	-1	8,147	-0.01%
2019/01/09	0	0.00	3	18.00	18.00	-3	7,915	-0.04%
2018/12/26	3	17.43	0	0.00	17.40	3	9,107	0.03%
2018/12/17	2	17.80	0	0.00	17.80	2	9,352	0.02%
2018/12/11	0	0.00	10	17.70	17.80	-10	9,355	-0.11%
2018/11/30	12	17.79	0	0.00	17.90	12	9,543	0.13%
2018/11/29	9	17.77	0	0.00	17.80	9	9,462	0.10%
2018/11/28	1	17.75	0.9	17.85	17.85	0.1	9,457	0.00%
2018/11/27	1	17.70	0	0.00	17.85	1	9,427	0.01%
2018/11/26	1	17.75	0	0.00	17.80	1	9,493	0.01%
2018/11/23	0.6	17.80	0	0.00	17.75	0.6	9,480	0.01%
2018/11/21	1	17.80	0	0.00	17.85	1	9,557	0.01%
2018/11/20	0	0.00	2	17.95	17.95	-2	9,600	-0.02%
2018/11/13	1	17.55	15	17.60	17.60	-14	11,085	-0.13%
2018/11/09	0	0.00	59	17.86	17.90	-59	11,496	-0.51%
2018/11/07	8	17.60	0	0.00	17.85	8	11,759	0.07%
2018/11/06	2	17.50	0	0.00	17.60	2	11,895	0.02%
2018/11/05	0	0.00	3	17.53	17.55	-3	11,988	-0.03%
2018/11/02	0	0.00	2	17.50	17.50	-2	12,033	-0.02%
2018/10/31	13	17.35	0	0.00	17.40	13	12,264	0.11%
2018/10/26	13	17.02	12	17.10	17.10	1	12,348	0.01%
2018/10/25	2	17.00	0	0.00	17.10	2	12,348	0.02%
2018/10/24	1	17.10	0	0.00	17.30	1	12,417	0.01%
2018/10/19	1	17.35	0	0.00	17.45	1	12,631	0.01%
2018/10/17	0	0.00	17	17.40	17.40	-17	12,729	-0.13%
2018/10/16	12	17.44	1	17.40	17.45	11	12,671	0.09%
2018/10/15	20	17.50	0	0.00	17.40	20	12,580	0.16%
2018/10/12	30	17.25	1	17.70	17.65	29	12,390	0.23%
2018/10/11	14.9	17.68	1	17.70	17.50	13.9	12,301	0.11%
2018/10/05	1	18.15	2	18.13	18.15	-1	11,634	-0.01%
2018/10/04	2	18.35	1	18.25	18.25	1	11,540	0.01%
2018/10/03	0	0.00	1	18.50	18.45	-1	11,417	-0.01%
2018/10/02	2	18.50	0	0.00	18.45	2	11,434	0.02%
2018/10/01	0	0.00	58	18.63	18.65	-58	11,405	-0.51%
2018/09/27	10	18.50	10	18.55	18.60	0	11,461	0.00%
2018/09/25	0	0.00	0.3	18.60	18.60	-0.3	11,394	0.00%
2018/09/21	10.2	18.44	1.5	18.53	18.60	8.7	11,413	0.08%
2018/09/20	0	0.00	27.8	18.20	18.25	-27.8	11,290	-0.25%
2018/09/19	0	0.00	21	18.15	18.20	-21	11,432	-0.18%
2018/09/18	0	0.00	15	18.05	18.10	-15	11,495	-0.13%
2018/09/17	0	0.00	53	18.07	18.10	-53	11,550	-0.46%
2018/09/14	20	18.10	0	0.00	18.10	20	11,663	0.17%
2018/09/12	40	17.95	0	0.00	18.10	40	11,836	0.34%
2018/09/11	10	18.00	0	0.00	18.05	10	11,943	0.08%
2018/09/10	1	17.95	0	0.00	18.00	1	12,166	0.01%
2018/08/28	1	18.05	5	18.05	18.15	-4	12,847	-0.03%
2018/08/27	5	18.05	0	0.00	18.00	5	12,960	0.04%
2018/08/23	1.4	18.21	18	18.15	18.20	-16.6	13,870	-0.12%
2018/08/22	0	0.00	1	18.25	18.20	-1	14,231	-0.01%
2018/08/21	2.2	17.99	9	18.06	18.15	-6.8	14,218	-0.05%
2018/08/20	4	18.83	5	18.87	18.90	-1	13,818	-0.01%
2018/08/17	0	0.00	10	18.75	18.70	-10	13,338	-0.07%
2018/08/16	10	18.65	0	0.00	18.70	10	13,181	0.08%
2018/08/15	7	18.71	0	0.00	18.70	7	13,047	0.05%
2018/08/14	0	0.00	7	18.80	18.80	-7	12,978	-0.05%
2018/08/13	7	18.75	0.3	18.80	18.80	6.7	12,889	0.05%
2018/08/10	0	0.00	18.3	18.95	18.95	-18.3	12,762	-0.14%
2018/08/09	10	18.90	5	18.90	18.90	5	12,755	0.04%
2018/08/08	0	0.00	23	18.85	18.90	-23	12,761	-0.18%
2018/08/06	2	18.80	7	18.80	18.80	-5	12,814	-0.04%
2018/08/03	2	18.70	80	18.58	18.70	-78	12,776	-0.61%
2018/08/02	0	0.00	2.1	18.65	18.60	-2.1	12,775	-0.02%
2018/08/01	1	18.65	0	18.70	18.70	1	12,639	0.01%
2018/07/31	2	18.60	6	18.62	18.70	-4	12,524	-0.03%
2018/07/27	1	18.40	1	18.45	18.45	0	12,232	0.00%
2018/07/26	5	18.28	2	18.30	18.30	3	12,224	0.02%
2018/07/25	53	18.17	0	0.00	18.15	53	12,365	0.43%
2018/07/24	0	0.00	5	18.10	18.10	-5	12,394	-0.04%
2018/07/20	1	18.05	5	18.00	18.05	-4	12,501	-0.03%
2018/07/18	0	0.00	1	18.00	18.10	-1	12,565	-0.01%
2018/07/12	15	17.70	0	0.00	17.80	15	12,587	0.12%
2018/06/29	1	17.60	0	0.00	17.85	1	12,842	0.01%
2018/06/26	2	17.75	0	0.00	17.70	2	12,538	0.02%
2018/06/25	1	17.60	0	0.00	17.75	1	12,443	0.01%
2018/06/19	2	17.75	0	0.00	17.65	2	12,209	0.02%
2018/06/15	12	17.85	0	0.00	17.80	12	11,946	0.10%
2018/06/11	0	0.00	10	18.10	18.10	-10	11,623	-0.09%
2018/06/08	0	0.00	2	18.15	18.20	-2	11,562	-0.02%
2018/06/07	0	0.00	6	18.10	18.20	-6	11,554	-0.05%
2018/06/06	0	0.00	2	18.10	18.10	-2	11,502	-0.02%
2018/06/05	0	0.00	6	18.00	18.05	-6	11,367	-0.05%
2018/06/04	0	0.00	6	17.98	17.95	-6	11,201	-0.05%
2018/06/01	2	17.75	0	0.00	17.85	2	11,070	0.02%
2018/05/31	4	17.69	0	0.00	17.65	4	10,831	0.04%
2018/05/30	13	17.89	0	0.00	17.80	13	10,138	0.13%
2018/05/29	0	0.00	2	18.00	18.00	-2	9,843	-0.02%
2018/05/28	10	17.95	2	17.95	18.00	8	9,812	0.08%
2018/05/25	0	0.00	2	17.85	17.85	-2	9,716	-0.02%
2018/05/24	1	17.75	9	17.75	17.80	-8	9,620	-0.08%
2018/05/23	1	17.70	3	17.70	17.70	-2	9,694	-0.02%
2018/05/22	2	17.68	4	17.68	17.70	-2	9,653	-0.02%
2018/05/21	0	0.00	3.6	17.65	17.65	-3.6	9,712	-0.04%
2018/05/18	0	0.00	5	17.58	17.60	-5	9,787	-0.05%
2018/05/17	100	17.55	0	0.00	17.50	100	9,957	1.00%
2018/05/16	8	17.48	0	0.00	17.55	8	10,173	0.08%
2018/05/15	0	0.00	2	17.55	17.45	-2	10,512	-0.02%
2018/05/14	0	0.00	1	17.40	17.45	-1	10,989	-0.01%
2018/05/11	0	0.00	3	17.33	17.35	-3	11,012	-0.03%
2018/05/09	9	17.25	0	0.00	17.25	9	10,870	0.08%
2018/05/08	4	17.25	0	0.00	17.25	4	10,944	0.04%
2018/05/04	5	17.29	0	0.00	17.25	5	10,948	0.05%
2018/05/03	3	17.40	0	0.00	17.35	3	10,899	0.03%
2018/05/02	7	17.38	0	0.00	17.45	7	10,904	0.06%
2018/04/26	2	17.10	10	17.15	17.10	-8	10,667	-0.07%
2018/04/25	6	17.10	0	0.00	17.10	6	10,648	0.06%
2018/04/24	3	17.05	11	17.10	17.10	-8	10,708	-0.07%
2018/04/23	3	17.10	0	0.00	17.10	3	10,738	0.03%
2018/04/20	7	17.10	0	0.00	17.10	7	10,752	0.07%
2018/04/19	10	17.15	10	17.20	17.25	0	10,701	0.00%
2018/04/18	2	17.10	0	0.00	17.10	2	10,697	0.02%
2018/04/17	6	17.13	0	0.00	17.10	6	10,784	0.06%
2018/04/13	2	17.20	0	0.00	17.20	2	10,841	0.02%
2018/04/10	2	17.25	0	0.00	17.30	2	11,058	0.02%
2018/04/09	2	17.15	0	0.00	17.20	2	11,011	0.02%
2018/03/29	2	17.20	0	0.00	17.15	2	10,953	0.02%
2018/03/26	1	17.10	7	17.11	17.20	-6	10,813	-0.06%
2018/03/23	9	16.99	10	17.00	17.05	-1	10,734	-0.01%
2018/03/22	0.1	17.15	0	0.00	17.15	0.1	10,713	0.00%
2018/03/20	3	17.15	0	0.00	17.10	3	10,896	0.03%
2018/03/19	0.1	17.20	0	0.00	17.20	0.1	10,924	0.00%
2018/03/16	0.1	17.20	8	17.19	17.20	-7.9	10,934	-0.07%
2018/03/07	0	0.00	49	16.85	16.80	-49	10,919	-0.45%
2018/03/06	5	16.80	0	0.00	16.85	5	10,992	0.05%
2018/02/27	0	0.00	7	17.10	17.00	-7	11,139	-0.06%
2018/02/23	2	17.05	24	17.00	17.05	-22	10,990	-0.20%
2018/02/21	2	16.65	0	0.00	16.65	2	11,304	0.02%
2018/02/09	6	16.30	10	16.30	16.40	-4	10,999	-0.04%
2018/02/08	2	16.50	0	0.00	16.50	2	10,777	0.02%
2018/02/07	10	16.70	0	0.00	16.60	10	10,524	0.10%
2018/02/06	4	16.56	0	0.00	16.50	4	10,135	0.04%
2018/02/05	10	17.10	0	0.00	17.05	10	9,455	0.11%
2018/02/02	0	0.00	2	17.20	17.30	-2	9,465	-0.02%
2018/01/25	1	17.35	0	0.00	17.40	1	9,417	0.01%
2018/01/23	0	0.00	4	17.25	17.35	-4	9,264	-0.04%
2018/01/22	1	17.25	30	17.30	17.35	-29	9,168	-0.32%
2018/01/10	2	17.40	2	17.35	17.35	0	9,239	0.00%
2018/01/09	0.1	17.25	11	17.35	17.35	-10.9	9,234	-0.12%
2018/01/08	0	0.00	4	17.25	17.30	-4	9,209	-0.04%
2018/01/05	11	16.80	0	0.00	16.90	11	9,020	0.12%
2018/01/04	0	16.75	2	16.78	16.80	-2	9,104	-0.02%
2018/01/03	0	0.00	1	16.70	16.75	-1	9,229	-0.01%
2018/01/02	1	16.65	0	0.00	16.65	1	9,245	0.01%