合庫金 (5880)-華南永昌-新莊券商分點個股進出

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
26.20
漲跌
▼0.20
漲幅
-0.76%
成交量
12,001張
產業
上市金融類股
1864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

合庫金 (5880)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/04/30	0	26.26	0	0.00	26.20	0	9,644	0.00%
2024/04/29	0	0.00	5	26.20	26.40	-5	9,525	-0.05%
2024/04/26	2	25.80	0	0.00	25.80	2	9,334	0.02%
2024/04/25	3	25.90	0	0.00	25.85	3	9,359	0.03%
2024/04/24	0	0.00	2	26.15	26.10	-2	9,403	-0.02%
2024/04/23	0	0.00	1	26.15	26.15	-1	9,644	-0.01%
2024/04/19	1.1	25.60	0	25.90	25.60	1	9,699	0.01%
2024/04/18	0	25.95	0	0.00	25.85	0	9,408	0.00%
2024/04/17	0.1	25.80	5	25.80	25.70	-5	9,360	-0.05%
2024/04/16	3	25.75	0	0.00	25.70	3	9,281	0.03%
2024/04/12	0	26.05	0	0.00	26.05	0	8,969	0.00%
2024/04/11	2	26.10	0	0.00	26.10	2	8,859	0.02%
2024/04/10	0	0.00	0.1	26.25	26.20	-0.1	8,787	0.00%
2024/04/09	0.1	26.25	0	0.00	26.25	0.1	8,791	0.00%
2024/04/08	1	26.20	0	0.00	26.20	1	8,776	0.01%
2024/04/03	0	26.20	0	0.00	26.00	0	8,756	0.00%
2024/04/02	1	26.30	0	0.00	26.30	1	8,672	0.01%
2024/03/28	0	0.00	3	26.15	26.00	-3	8,570	-0.04%
2024/03/27	3	26.13	0	0.00	26.10	3	8,455	0.04%
2024/03/26	0	0.00	1.2	26.16	26.15	-1.2	8,461	-0.01%
2024/03/25	0	26.00	0	0.00	25.95	0	8,416	0.00%
2024/03/20	3	25.70	0	0.00	25.65	3	8,568	0.04%
2024/03/19	4	25.93	0	0.00	25.85	4	8,519	0.05%
2024/03/18	0	0.00	1	26.05	26.05	-1	8,436	-0.01%
2024/03/15	0.1	26.05	0	0.00	26.05	0.1	8,425	0.00%
2024/03/14	2	26.15	30	26.18	26.30	-28	8,140	-0.34%
2024/03/13	0	25.85	0	0.00	25.85	0	7,891	0.00%
2024/03/11	1	25.85	0	0.00	25.85	1	7,683	0.01%
2024/03/08	0	0.00	4.6	25.77	25.85	-4.6	7,615	-0.06%
2024/03/07	0	25.75	0	0.00	25.70	0	7,573	0.00%
2024/03/06	4	25.75	0	0.00	25.75	4	7,549	0.05%
2024/03/05	1.1	25.66	0	0.00	25.60	1.1	8,133	0.01%
2024/03/04	0.1	25.80	0	0.00	25.70	0.1	8,174	0.00%
2024/03/01	1	25.80	0	0.00	25.80	1	8,245	0.01%
2024/02/29	0	0.00	1.2	25.70	25.95	-1.2	8,290	-0.01%
2024/02/27	1	25.65	0	0.00	25.65	1	8,099	0.01%
2024/02/26	0	25.85	0	0.00	25.75	0	8,061	0.00%
2024/02/23	0.1	25.81	0	0.00	25.75	0.1	8,047	0.00%
2024/02/22	0	25.90	0	0.00	25.75	0	8,218	0.00%
2024/02/21	0	25.95	0	0.00	25.85	0	8,211	0.00%
2024/02/19	0	0.00	1	25.70	25.85	-1	8,367	-0.01%
2024/02/15	0	25.75	0	0.00	25.55	0	8,526	0.00%
2024/02/01	0	25.70	0	0.00	25.85	0	8,344	0.00%
2024/01/31	0	25.50	0	0.00	25.45	0	8,243	0.00%
2024/01/30	3	25.48	0	0.00	25.40	3	8,147	0.04%
2024/01/29	2.2	25.80	0	0.00	25.75	2.2	8,151	0.03%
2024/01/25	1	25.50	0	0.00	25.50	1	8,156	0.01%
2024/01/24	0.1	25.55	1	25.45	25.50	-0.9	8,130	-0.01%
2024/01/22	5	25.30	0	0.00	25.25	5	8,242	0.06%
2024/01/19	0	0.00	30	25.35	25.30	-30	8,172	-0.37%
2024/01/17	0	25.40	1	25.25	25.15	-1	8,142	-0.01%
2024/01/16	5	25.60	0	0.00	25.50	5	7,886	0.06%
2024/01/11	0.1	26.25	0	0.00	26.10	0.1	7,909	0.00%
2024/01/09	0.1	26.45	0	0.00	26.35	0.1	7,872	0.00%
2024/01/04	0	0.00	0.2	26.50	26.50	-0.2	8,033	0.00%
2023/12/26	0	0.00	0	26.30	26.45	0	8,348	0.00%
2023/12/18	0	0.00	5	26.65	26.70	-5	8,899	-0.06%
2023/12/15	0	0.00	0	26.90	26.75	0	8,933	0.00%
2023/12/14	1	26.85	0	0.00	26.85	1	8,678	0.01%
2023/12/08	0	26.75	0	0.00	26.75	0	8,712	0.00%
2023/12/05	0.1	26.70	0	0.00	26.65	0.1	8,825	0.00%
2023/11/22	1.1	26.55	0	0.00	26.50	1.1	8,211	0.01%
2023/11/15	0.1	26.33	0	0.00	26.40	0.1	7,867	0.00%
2023/11/03	0	0.00	0.1	25.65	25.70	-0.1	8,513	0.00%
2023/11/01	0	0.00	1	25.20	25.25	-1	8,955	-0.01%
2023/10/31	1	25.15	0	0.00	25.15	1	9,156	0.01%
2023/10/30	1	25.15	0	0.00	25.10	1	9,348	0.01%
2023/10/27	0	25.40	2	25.28	25.30	-2	9,293	-0.02%
2023/10/26	1.1	25.16	0	0.00	25.10	1.1	9,471	0.01%
2023/10/25	2.1	25.35	0	0.00	25.25	2.1	9,446	0.02%
2023/10/19	2	25.80	0	0.00	25.65	2	9,439	0.02%
2023/10/18	0	26.00	21	25.91	26.00	-21	9,444	-0.22%
2023/10/17	1	25.95	0	0.00	26.05	1	9,425	0.01%
2023/10/16	5	26.15	0	0.00	26.15	5	9,456	0.05%
2023/10/13	0.4	26.05	0	0.00	25.95	0.4	9,422	0.00%
2023/10/12	0	26.15	0	0.00	26.20	0	9,476	0.00%
2023/10/11	5.1	25.95	0.1	26.15	26.10	5	9,471	0.05%
2023/10/06	0.1	25.65	0	0.00	25.65	0.1	9,257	0.00%
2023/10/05	25.5	25.45	0	0.00	25.30	25.5	9,287	0.27%
2023/10/04	2.2	25.21	0	0.00	25.10	2.2	9,223	0.02%
2023/10/02	0	25.80	0	0.00	25.65	0	9,158	0.00%
2023/09/28	5	25.62	1	25.65	25.60	4	9,451	0.04%
2023/09/27	3	25.55	0	0.00	25.50	3	9,468	0.03%
2023/09/26	7.2	25.65	0	0.00	25.55	7.2	9,403	0.08%
2023/09/21	4.9	25.78	0	0.00	25.65	4.9	9,377	0.05%
2023/09/20	0	26.25	0	0.00	26.10	0	9,030	0.00%
2023/09/19	0	26.35	0	0.00	26.20	0	9,043	0.00%
2023/09/18	0.7	26.50	0	0.00	26.35	0.7	9,094	0.01%
2023/09/15	0	26.65	0	0.00	26.40	0	9,133	0.00%
2023/09/14	0.6	26.40	0	0.00	26.55	0.6	8,902	0.01%
2023/09/13	0	26.35	0	0.00	26.25	0	8,841	0.00%
2023/09/12	1.1	26.06	0	26.30	26.25	1.1	8,994	0.01%
2023/09/08	1	26.10	0	0.00	26.10	1	8,908	0.01%
2023/09/06	1	26.10	0	0.00	26.10	1	8,951	0.01%
2023/09/05	0	26.48	0	0.00	26.30	0	8,861	0.00%
2023/09/04	0.1	26.45	0	0.00	26.40	0.1	8,857	0.00%
2023/09/01	0	26.55	0	0.00	26.35	0	8,878	0.00%
2023/08/31	3.1	26.45	0	0.00	26.25	3.1	8,909	0.03%
2023/08/29	4	26.33	0	0.00	26.45	4	8,775	0.05%
2023/08/25	0.2	26.65	0	0.00	26.40	0.2	9,118	0.00%
2023/08/21	2	26.75	0	0.00	26.65	2	9,219	0.02%
2023/08/18	0.2	26.70	0	0.00	26.55	0.2	9,269	0.00%
2023/08/17	4	26.20	2	26.23	26.35	2	9,248	0.02%
2023/08/16	10	26.61	2	26.60	26.55	8	9,178	0.09%
2023/08/15	0	27.20	0	0.00	26.90	0	9,179	0.00%
2023/08/14	9.1	27.19	0	0.00	27.10	9.1	9,217	0.10%
2023/08/11	1.1	27.70	0.5	27.80	27.60	0.6	9,354	0.01%
2023/08/10	0.3	27.95	3	27.70	27.80	-2.8	9,369	-0.03%
2023/08/09	1	27.75	0	0.00	27.85	1	9,297	0.01%
2023/08/08	5	29.40	1	29.55	29.35	4	9,021	0.04%
2023/08/07	0	29.50	0.2	29.50	29.45	-0.2	8,730	0.00%
2023/08/02	1	28.90	0	0.00	29.00	1	8,397	0.01%
2023/07/31	1	29.55	0	0.00	29.40	1	8,200	0.01%
2023/07/27	0	0.00	1	29.30	29.25	-1	8,007	-0.01%
2023/07/26	0	0.00	1	28.85	28.95	-1	8,114	-0.01%
2023/07/25	0	0.00	2	28.45	28.40	-2	8,143	-0.02%
2023/07/20	0	0.00	0.1	28.45	28.50	-0.1	8,341	0.00%
2023/07/13	0	28.15	0	0.00	28.05	0	8,151	0.00%
2023/07/12	0.4	28.10	0	0.00	28.15	0.4	8,187	0.00%
2023/07/10	0.1	27.85	0	0.00	27.85	0.1	8,213	0.00%
2023/07/07	0.1	27.51	0	0.00	27.65	0.1	8,155	0.00%
2023/07/06	2.1	27.83	0	0.00	27.70	2.1	8,082	0.03%
2023/07/05	0	28.25	0	0.00	28.10	0	7,767	0.00%
2023/07/04	0	0.00	0.6	28.20	28.20	-0.6	7,711	-0.01%
2023/06/30	1	27.95	0.5	28.10	28.05	0.5	7,847	0.01%
2023/06/29	0	0.00	1	28.10	28.05	-1	7,718	-0.01%
2023/06/28	0	0.00	3	28.05	28.15	-3	7,689	-0.04%
2023/06/27	0	0.00	23	28.22	28.10	-23	7,669	-0.30%
2023/06/26	1	28.00	16	28.10	28.05	-15	7,646	-0.20%
2023/06/21	3	28.07	0	0.00	28.20	3	7,626	0.04%
2023/06/20	1	28.05	0	0.00	28.10	1	7,637	0.01%
2023/06/19	1	27.90	0	0.00	28.10	1	7,676	0.01%
2023/06/16	1	28.10	0	0.00	28.00	1	7,693	0.01%
2023/06/15	1	28.10	0	0.00	28.10	1	7,587	0.01%
2023/06/14	1	28.20	0	0.00	28.10	1	7,694	0.01%
2023/06/13	1	28.10	1	28.35	28.25	0	7,859	0.00%
2023/06/12	1.1	28.20	0	0.00	28.10	1.1	8,044	0.01%
2023/06/09	0	28.40	0	0.00	28.35	0	8,207	0.00%
2023/06/08	0	0.00	2	28.25	28.40	-2	8,314	-0.02%
2023/06/07	0	0.00	1	28.35	28.35	-1	8,456	-0.01%
2023/06/05	1	28.25	0	0.00	28.15	1	8,514	0.01%
2023/06/02	0	0.00	4	28.08	28.20	-4	8,487	-0.05%
2023/06/01	6	27.90	2	28.03	27.90	4	8,487	0.05%
2023/05/31	0	0.00	1	28.15	27.95	-1	8,471	-0.01%
2023/05/30	0.1	28.15	1	28.00	28.10	-1	8,097	-0.01%
2023/05/25	1	28.05	0	0.00	28.00	1	8,365	0.01%
2023/05/22	0	0.00	0.1	28.20	28.20	-0.1	8,335	0.00%
2023/05/19	0	0.00	5	28.00	28.20	-5	8,292	-0.06%
2023/05/18	10	28.00	13.1	27.95	28.05	-3.1	8,200	-0.04%
2023/05/16	0	0.00	31	27.47	27.50	-31	7,857	-0.39%
2023/05/15	0	27.20	0	0.00	27.30	0	7,807	0.00%
2023/05/12	4	27.20	0	0.00	27.15	4	7,811	0.05%
2023/05/11	0	27.30	4	27.20	27.30	-4	7,806	-0.05%
2023/05/10	0	0.00	1	27.35	27.35	-1	7,794	-0.01%
2023/05/08	0	27.30	4.1	27.25	27.30	-4	7,891	-0.05%
2023/04/28	0	26.75	0	0.00	26.75	0	8,466	0.00%
2023/04/21	2	26.28	0	0.00	26.35	2	8,538	0.02%
2023/04/20	0	26.40	0	0.00	26.40	0	8,688	0.00%
2023/04/19	0	26.60	0	0.00	26.60	0	8,945	0.00%
2023/04/18	0	0.00	0	26.55	26.60	0	9,024	0.00%
2023/04/17	0	0.00	0.3	26.70	26.55	-0.3	9,068	0.00%
2023/04/14	0	26.55	7	26.57	26.60	-7	9,059	-0.08%
2023/04/13	0	26.50	0	0.00	26.50	0	9,009	0.00%
2023/04/12	1	26.40	0	0.00	26.40	1	9,022	0.01%
2023/04/11	0	26.40	0	0.00	26.45	0	9,115	0.00%
2023/04/07	0.1	26.25	0	0.00	26.20	0.1	9,084	0.00%
2023/04/06	0	26.35	0.1	26.25	26.20	-0.1	9,079	0.00%
2023/03/29	1	26.15	0	0.00	26.25	1	8,895	0.01%
2023/03/28	0	26.21	4	26.20	26.20	-4	8,927	-0.04%
2023/03/27	0	26.25	0	0.00	26.20	0	8,974	0.00%
2023/03/23	0	26.10	0	0.00	26.10	0	9,185	0.00%
2023/03/22	0	26.00	0	25.90	25.95	0	9,291	0.00%
2023/03/20	2.1	25.20	0.1	25.35	25.20	2	9,381	0.02%
2023/03/17	1	25.35	5	25.34	25.35	-4	9,373	-0.04%
2023/03/16	1.6	25.43	0	0.00	25.30	1.6	9,266	0.02%
2023/03/15	3.2	25.76	0	25.85	25.60	3.2	9,225	0.03%
2023/03/14	6.1	25.83	0	0.00	25.80	6.1	9,155	0.07%
2023/03/10	1	26.40	0	0.00	26.15	1	8,939	0.01%
2023/03/09	0	26.50	0	0.00	26.45	0	8,876	0.00%
2023/03/07	0	26.75	0	0.00	26.65	0	9,537	0.00%
2023/03/02	1	26.40	0	0.00	26.40	1	9,959	0.01%
2023/03/01	0	26.65	0	0.00	26.45	0	9,981	0.00%
2023/02/23	0	26.75	0	0.00	26.80	0	9,698	0.00%
2023/02/22	0	26.65	0	0.00	26.50	0	9,787	0.00%
2023/02/21	0	26.80	0	0.00	26.70	0	9,769	0.00%
2023/02/20	0.1	26.80	0	0.00	26.85	0.1	9,878	0.00%
2023/02/17	1	26.60	0	26.65	26.60	1	9,994	0.01%
2023/02/16	0	26.70	0	0.00	26.55	0	10,233	0.00%
2023/02/15	0	26.80	0	0.00	26.60	0	10,466	0.00%
2023/02/13	1	26.50	1	26.50	26.80	0	10,476	0.00%
2023/02/09	0	26.45	0	0.00	26.35	0	10,538	0.00%
2023/02/08	0	26.50	0	0.00	26.35	0	10,628	0.00%
2023/02/07	0	26.50	0	0.00	26.40	0	10,665	0.00%
2023/02/06	1	26.50	0	0.00	26.35	1	10,631	0.01%
2023/02/01	0	26.65	0	0.00	26.55	0	10,732	0.00%
2023/01/31	1	26.85	0	0.00	26.45	1	10,807	0.01%
2023/01/30	1	26.52	0	0.00	27.30	1	10,592	0.01%
2023/01/11	2	26.58	0	0.00	26.70	2	10,584	0.02%
2023/01/09	1	26.55	0	0.00	27.00	1	10,529	0.01%
2022/12/30	0	0.00	1	26.00	26.00	-1	10,957	-0.01%
2022/12/26	0	26.15	0	0.00	26.10	0	11,392	0.00%
2022/12/23	0	26.00	0	0.00	25.95	0	11,684	0.00%
2022/12/22	1	26.05	0	0.00	26.15	1	11,913	0.01%
2022/12/21	0	26.00	0	0.00	26.00	0	12,228	0.00%
2022/12/19	0	26.15	0	0.00	26.15	0	12,415	0.00%
2022/12/16	0	26.30	0	0.00	26.15	0	12,425	0.00%
2022/12/15	0	26.45	0	0.00	26.50	0	12,408	0.00%
2022/12/14	0	0.00	0	26.35	26.50	0	12,412	0.00%
2022/12/08	0	26.00	0	0.00	26.05	0	12,568	0.00%
2022/12/07	0.1	26.15	0	0.00	26.05	0.1	12,641	0.00%
2022/12/05	1	26.11	0	0.00	26.10	1	12,518	0.01%
2022/12/02	1	26.30	0	0.00	26.40	1	12,496	0.01%
2022/12/01	0	26.60	0	0.00	26.70	0	12,608	0.00%
2022/11/30	0	26.60	0	0.00	26.65	0	12,656	0.00%
2022/11/29	0	26.40	0	0.00	26.50	0	12,035	0.00%
2022/11/28	0	26.20	0	0.00	26.15	0	11,974	0.00%
2022/11/22	1	25.90	0	0.00	26.05	1	11,925	0.01%
2022/11/15	0	26.60	1	26.70	26.70	-1	11,760	-0.01%
2022/11/11	1	26.54	0.1	26.55	26.55	0.9	11,435	0.01%
2022/11/10	0.1	25.90	0	0.00	25.90	0.1	11,291	0.00%
2022/11/09	0	26.00	0	0.00	26.00	0	11,354	0.00%
2022/11/07	0.1	25.50	0	0.00	25.60	0.1	11,381	0.00%
2022/11/04	2	24.85	0	0.00	25.75	2	11,487	0.02%
2022/11/03	0	25.05	0	0.00	25.00	0	11,813	0.00%
2022/11/02	0	25.10	0	0.00	25.00	0	12,342	0.00%
2022/10/27	0	25.35	0	0.00	25.05	0	12,758	0.00%
2022/10/25	0	0.00	3	24.85	25.15	-3	12,628	-0.02%
2022/10/24	3	24.75	0	0.00	24.70	3	12,685	0.02%
2022/10/21	0	24.45	0	0.00	24.50	0	12,695	0.00%
2022/10/20	1	23.85	2	24.20	24.25	-1	12,711	-0.01%
2022/10/19	3	24.17	0	0.00	24.05	3	12,455	0.02%
2022/10/18	0.1	24.40	0	0.00	24.40	0.1	12,381	0.00%
2022/10/14	1	24.55	0	0.00	24.50	1	12,338	0.01%
2022/10/13	12.1	24.61	0	0.00	24.55	12.1	12,294	0.10%
2022/10/12	0	25.25	0	0.00	25.10	0	12,086	0.00%
2022/10/11	2	25.10	0	0.00	25.05	2	12,050	0.02%
2022/10/06	0	26.00	0	0.00	26.05	0	11,876	0.00%
2022/10/05	0.8	25.85	0	0.00	25.70	0.8	11,928	0.01%
2022/10/04	1	25.75	2	25.80	25.85	-1	12,010	-0.01%
2022/10/03	0	0.00	2	25.90	25.70	-2	11,928	-0.02%
2022/09/30	1.1	26.40	0	0.00	26.25	1.1	11,847	0.01%
2022/09/29	0	0.00	2.3	26.49	26.50	-2.3	11,723	-0.02%
2022/09/28	0	26.10	0	0.00	26.45	0	11,616	0.00%
2022/09/26	2.1	26.30	0	0.00	26.25	2.1	11,344	0.02%
2022/09/23	1.3	26.84	0	26.80	26.70	1.2	11,305	0.01%
2022/09/22	1	26.75	0	0.00	26.80	1	11,349	0.01%
2022/09/20	0.1	27.20	0	0.00	27.25	0.1	11,226	0.00%
2022/09/19	1.5	27.25	0	0.00	27.15	1.5	11,210	0.01%
2022/09/16	0.1	27.45	0	0.00	27.55	0.1	11,247	0.00%
2022/09/14	0.1	27.27	0	0.00	27.05	0.1	11,004	0.00%
2022/09/13	0	0.00	2	27.55	27.45	-2	11,194	-0.02%
2022/09/05	0.1	27.10	0	0.00	27.15	0.1	11,630	0.00%
2022/09/02	5	27.00	0	0.00	27.00	5	11,766	0.04%
2022/09/01	0	27.10	0	0.00	27.10	0	11,789	0.00%
2022/08/31	0	0.00	0.6	27.50	27.65	-0.6	11,666	-0.01%
2022/08/29	0.1	27.25	0	0.00	27.20	0.1	11,546	0.00%
2022/08/24	5	26.90	0.3	27.00	27.00	4.7	11,704	0.04%
2022/08/23	5	27.11	0	0.00	27.00	5	12,626	0.04%
2022/08/22	0	0.00	0	27.50	27.40	0	12,805	0.00%
2022/08/19	0	27.68	0	0.00	27.60	0	12,974	0.00%
2022/08/18	0	27.75	0	0.00	27.75	0	13,199	0.00%
2022/08/16	0.1	27.50	0	0.00	27.65	0.1	13,368	0.00%
2022/08/12	0	0.00	2	27.35	27.45	-2	13,803	-0.01%
2022/08/10	0.1	27.34	0	0.00	27.20	0.1	14,470	0.00%
2022/08/09	5	28.20	2	28.15	28.50	3	14,249	0.02%
2022/08/05	1	27.70	0	0.00	27.65	1	13,808	0.01%
2022/08/04	0.1	27.50	0	0.00	27.35	0.1	14,097	0.00%
2022/08/03	0.1	27.25	3	27.22	27.35	-3	14,159	-0.02%
2022/07/29	1.1	27.11	1	27.25	27.40	0.1	15,027	0.00%
2022/07/28	0	0.00	1	27.15	27.25	-1	14,962	-0.01%
2022/07/26	0.1	26.50	1	26.40	26.50	-0.9	14,838	-0.01%
2022/07/25	0	0.00	3	26.45	26.50	-3	14,832	-0.02%
2022/07/22	0.1	26.15	0	0.00	26.05	0.1	15,005	0.00%
2022/07/20	0.1	25.95	0	0.00	25.60	0.1	15,061	0.00%
2022/07/19	0.3	25.58	0	0.00	25.65	0.3	15,191	0.00%
2022/07/15	3	25.37	0	0.00	25.30	3	15,302	0.02%
2022/07/13	0.1	25.85	0	0.00	25.85	0.1	15,416	0.00%
2022/07/12	1.1	25.20	0	0.00	25.20	1.1	15,584	0.01%
2022/07/06	10	26.10	0	0.00	26.10	10	16,179	0.06%
2022/07/01	1.1	26.69	0	0.00	26.50	1.1	16,894	0.01%
2022/06/30	0	26.97	0	0.00	26.85	0	17,255	0.00%
2022/06/22	0.1	26.90	0	0.00	26.75	0.1	17,690	0.00%
2022/06/20	1	26.00	0	0.00	26.10	1	17,800	0.01%
2022/06/17	0.1	26.70	0	0.00	26.75	0.1	17,649	0.00%
2022/06/16	0.1	27.25	0	0.00	27.10	0.1	17,528	0.00%
2022/06/15	0.1	27.05	0	0.00	27.20	0.1	17,932	0.00%
2022/06/14	1.1	26.95	0	0.00	27.00	1.1	18,135	0.01%
2022/06/13	0.1	26.80	1	26.55	26.95	-0.9	18,214	0.00%
2022/06/09	0.2	27.44	0	0.00	27.30	0.2	18,235	0.00%
2022/06/08	0.1	27.40	0	0.00	27.45	0.1	18,246	0.00%
2022/06/07	1.1	27.21	0	27.35	27.30	1	18,326	0.01%
2022/06/06	1	27.20	0	27.50	27.30	1	18,338	0.01%
2022/06/02	1	27.30	0	0.00	27.35	1	18,736	0.01%
2022/06/01	8.1	27.79	0	0.00	27.65	8.1	19,109	0.04%
2022/05/31	1	27.85	0	0.00	28.15	1	19,095	0.01%
2022/05/30	1	27.90	0	0.00	28.20	1	18,147	0.01%
2022/05/24	0	0.00	5	27.40	27.35	-5	18,227	-0.03%
2022/05/23	1	26.90	0	0.00	27.25	1	18,162	0.01%
2022/05/20	0	0.00	10	27.10	27.15	-10	18,195	-0.05%
2022/05/19	3.1	26.65	0	0.00	26.85	3.1	17,955	0.02%
2022/05/18	1	27.15	5	26.60	27.30	-4	17,617	-0.02%
2022/05/17	1	25.70	0	0.00	26.00	1	17,129	0.01%
2022/05/16	0.1	25.70	0	0.00	25.65	0.1	17,036	0.00%
2022/05/13	1	25.50	0.1	25.45	25.50	0.9	16,941	0.01%
2022/05/12	3	25.72	73	25.64	25.35	-70	16,820	-0.42%
2022/05/11	0.1	26.27	0	0.00	26.15	0.1	16,470	0.00%
2022/05/10	1.1	25.85	0	0.00	26.20	1.1	16,400	0.01%
2022/05/09	10.5	26.57	0	0.00	26.40	10.5	16,183	0.06%
2022/05/06	14	27.25	20	27.25	27.40	-6	16,155	-0.04%
2022/05/05	18.1	27.97	48	28.05	27.80	-30	16,194	-0.18%
2022/05/04	6	28.08	2	28.10	28.05	4	16,251	0.02%
2022/05/03	1	28.15	0	0.00	28.15	1	16,504	0.01%
2022/04/29	50	28.40	0	0.00	28.50	50	16,757	0.30%
2022/04/28	3	28.10	0	0.00	28.20	3	17,024	0.02%
2022/04/27	4.1	28.44	0	0.00	28.30	4.1	16,877	0.02%
2022/04/25	4.1	28.34	0	0.00	28.30	4.1	16,854	0.02%
2022/04/22	9	28.58	2	28.50	28.85	7	16,762	0.04%
2022/04/21	6.1	28.61	2	28.50	28.55	4.1	16,839	0.02%
2022/04/19	2.9	28.70	1	28.70	28.55	1.9	16,986	0.01%
2022/04/18	12	28.45	6.7	28.45	28.55	5.3	17,228	0.03%
2022/04/15	1.5	29.30	12	29.35	29.25	-10.5	17,071	-0.06%
2022/04/14	5.1	29.66	1.5	29.72	29.55	3.6	17,028	0.02%
2022/04/13	5	30.20	0	0.00	30.35	5	16,772	0.03%
2022/04/12	5.1	30.16	0	0.00	30.15	5.1	16,669	0.03%
2022/04/11	11.1	30.63	4.1	30.99	30.65	7	16,468	0.04%
2022/04/08	10	30.18	0	0.00	30.55	10	16,224	0.06%
2022/04/07	8.1	30.49	1	30.35	30.05	7.1	16,109	0.04%
2022/04/06	0	30.70	2.7	30.46	30.75	-2.7	15,755	-0.02%
2022/04/01	0.2	29.59	0.1	29.45	29.65	0.1	15,464	0.00%
2022/03/31	1.1	29.01	7	29.57	29.55	-5.9	15,345	-0.04%
2022/03/30	1	28.80	0	0.00	28.95	1	15,036	0.01%
2022/03/29	2.1	28.80	0	0.00	28.75	2.1	14,903	0.01%
2022/03/28	1.1	28.52	0	0.00	28.90	1.1	14,823	0.01%
2022/03/25	2.1	28.53	2	28.55	28.65	0.1	14,716	0.00%
2022/03/24	1	28.50	1	28.55	28.65	0	14,693	0.00%
2022/03/23	2.1	28.42	0	0.00	28.60	2.1	14,691	0.01%
2022/03/22	1.1	27.90	2	27.80	28.00	-0.9	14,463	-0.01%
2022/03/21	2.1	27.93	4.3	27.86	27.85	-2.2	14,466	-0.02%
2022/03/18	2.1	27.71	4	28.04	28.15	-1.9	14,472	-0.01%
2022/03/17	0	27.55	11	27.60	27.55	-11	14,144	-0.08%
2022/03/16	0	27.35	0	0.00	27.30	0	14,011	0.00%
2022/03/15	1	26.85	0	0.00	26.95	1	14,188	0.01%
2022/03/14	4.1	26.60	0	0.00	26.75	4.1	14,192	0.03%
2022/03/11	0.1	26.65	0	0.00	26.65	0.1	14,255	0.00%
2022/03/09	2.1	26.03	12	26.05	25.95	-9.9	14,431	-0.07%
2022/03/08	0.1	25.90	4	25.86	25.90	-4	14,430	-0.03%
2022/03/07	1.2	26.22	7	26.30	26.30	-5.8	14,069	-0.04%
2022/03/04	0.1	26.75	0	0.00	26.80	0.1	14,198	0.00%
2022/03/03	1.2	26.78	0	0.00	26.85	1.2	14,196	0.01%
2022/03/02	2	26.55	3	26.83	26.90	-1	14,350	-0.01%
2022/03/01	1	26.35	8	26.63	26.65	-7	14,275	-0.05%
2022/02/25	3.3	26.32	11	26.22	26.45	-7.7	14,170	-0.05%
2022/02/24	24.7	26.51	1	26.55	26.60	23.7	13,949	0.17%
2022/02/23	2	26.85	1	27.05	27.05	1	13,637	0.01%
2022/02/22	5.2	26.90	3	26.95	26.95	2.2	13,670	0.02%
2022/02/21	1.1	27.26	2	27.30	27.25	-0.9	13,536	-0.01%
2022/02/18	1.1	27.31	0	0.00	27.35	1.1	13,571	0.01%
2022/02/17	1	27.35	0	0.00	27.45	1	13,664	0.01%
2022/02/16	1	27.55	0	0.00	27.40	1	13,779	0.01%
2022/02/15	2.1	27.43	0	0.00	27.35	2.1	13,787	0.01%
2022/02/14	2	27.35	0	0.00	27.45	2	13,753	0.01%
2022/02/11	2	27.65	3	27.70	27.75	-1	13,732	-0.01%
2022/02/10	1	27.60	0	0.00	27.70	1	13,722	0.01%
2022/02/09	4.1	27.67	0	0.00	27.75	4.1	13,670	0.03%
2022/02/08	1.1	27.78	3.1	27.73	27.70	-2	13,469	-0.01%
2022/02/07	2	27.13	4	26.85	27.05	-2	13,086	-0.02%
2022/01/26	3.1	26.45	2	26.40	26.45	1.1	12,802	0.01%
2022/01/25	1.2	25.96	0	0.00	26.20	1.2	12,662	0.01%
2022/01/24	2	25.95	0	0.00	26.35	2	12,396	0.02%
2022/01/21	3.5	26.39	11.6	26.42	26.45	-8.1	12,181	-0.07%
2022/01/20	3.9	26.80	4	26.83	26.80	-0.2	11,886	0.00%
2022/01/19	1.1	27.00	0	0.00	27.00	1.1	11,834	0.01%
2022/01/18	7.1	26.93	0	0.00	27.05	7.1	11,873	0.06%
2022/01/17	0.1	27.05	0	0.00	27.00	0.1	11,754	0.00%
2022/01/14	10.2	27.06	5	27.15	27.20	5.2	11,617	0.04%
2022/01/13	1.1	27.35	4	27.34	27.40	-2.9	11,440	-0.03%
2022/01/12	2	27.00	7.1	26.85	27.15	-5.1	11,267	-0.04%
2022/01/11	0.1	26.85	2	26.50	26.95	-1.9	11,128	-0.02%
2022/01/10	16	26.37	4	25.95	26.30	12	10,899	0.11%
2022/01/07	7.1	25.96	1.5	26.05	25.95	5.6	10,787	0.05%
2022/01/06	1	25.65	4.1	25.60	25.75	-3.1	10,653	-0.03%
2022/01/05	0.2	25.40	5	25.47	25.55	-4.9	10,621	-0.05%
2022/01/04	0.5	25.35	0	0.00	25.40	0.5	10,695	0.00%
2022/01/03	1	25.55	0	0.00	25.40	1	10,619	0.01%
2021/12/29	0	0.00	0	25.40	25.50	0	10,678	0.00%
2021/12/28	0.1	25.20	0	0.00	25.35	0.1	10,676	0.00%
2021/12/27	3	25.00	0	0.00	25.00	3	10,574	0.03%
2021/12/24	0.2	25.00	0	0.00	25.05	0.2	10,783	0.00%
2021/12/23	0.1	25.00	4	25.00	25.00	-3.9	10,840	-0.04%
2021/12/21	0.1	24.95	0	0.00	25.00	0.1	11,005	0.00%
2021/12/20	0.2	24.90	4	24.90	24.80	-3.8	10,981	-0.03%
2021/12/17	0.2	25.00	0	0.00	25.10	0.2	10,892	0.00%
2021/12/16	0.7	24.94	0	0.00	24.90	0.7	10,834	0.01%
2021/12/15	4.1	24.70	0	0.00	24.65	4.1	11,004	0.04%
2021/12/14	3	24.75	0	0.00	24.70	3	11,158	0.03%
2021/12/13	1.3	25.23	0	0.00	25.00	1.3	11,017	0.01%
2021/12/10	2.1	24.98	0	0.00	25.10	2.1	10,923	0.02%
2021/12/09	1.1	25.00	1	25.00	25.20	0.1	10,848	0.00%
2021/12/08	0.1	24.35	20	24.47	24.70	-19.9	10,563	-0.19%
2021/12/07	0.2	24.20	0	0.00	24.30	0.2	10,450	0.00%
2021/12/06	0	0.00	5	24.18	24.20	-5	10,444	-0.05%
2021/12/02	0.3	23.85	0	0.00	23.90	0.3	10,479	0.00%
2021/12/01	3.1	23.85	0	0.00	23.85	3.1	10,470	0.03%
2021/11/30	3.1	23.59	0	0.00	23.75	3.1	10,516	0.03%
2021/11/29	1.1	23.51	1	23.70	23.55	0	10,033	0.00%
2021/11/26	4.4	23.65	0	0.00	23.55	4.4	9,999	0.04%
2021/11/25	8	23.80	0	23.80	23.90	8	10,091	0.08%
2021/11/24	0.3	23.77	0	0.00	23.70	0.3	10,200	0.00%
2021/11/23	7.1	23.53	0	0.00	23.50	7.1	10,243	0.07%
2021/11/22	4	23.60	0	0.00	23.70	4	10,223	0.04%
2021/11/19	2.1	23.66	0.2	23.75	23.65	1.9	10,210	0.02%
2021/11/17	1.1	23.41	1	23.60	23.65	0.1	10,067	0.00%
2021/11/16	2	23.43	6	23.45	23.45	-4	10,110	-0.04%
2021/11/15	0.1	23.70	0	0.00	23.55	0.1	10,133	0.00%
2021/11/12	0	0.00	0	23.30	23.45	0	9,994	0.00%
2021/11/10	0	0.00	73.2	23.05	23.10	-73.2	10,163	-0.72%
2021/11/09	0.6	22.88	0	0.00	23.00	0.6	10,141	0.01%
2021/11/02	1	22.75	0	0.00	22.80	1	11,495	0.01%
2021/11/01	1	22.70	0	0.00	22.65	1	11,721	0.01%
2021/10/28	2.1	22.78	0	0.00	22.75	2.1	11,767	0.02%
2021/10/27	2	22.83	0	0.00	22.85	2	11,948	0.02%
2021/10/26	1	22.55	1	22.70	22.75	0	12,050	0.00%
2021/10/25	5	22.45	0	0.00	22.50	5	11,954	0.04%
2021/10/22	0	0.00	0	22.50	22.40	0	12,087	0.00%
2021/10/20	0.1	22.50	0	0.00	22.50	0.1	12,173	0.00%
2021/10/14	0.1	22.20	1	22.15	22.10	-0.9	12,359	-0.01%
2021/10/13	0.1	22.10	0	0.00	22.15	0.1	12,433	0.00%
2021/10/08	1.1	22.05	0	0.00	22.00	1.1	12,325	0.01%
2021/10/07	0	0.00	10	22.10	22.15	-10	12,355	-0.08%
2021/10/06	1	21.90	0	0.00	21.95	1	12,350	0.01%
2021/10/05	1	21.90	0	0.00	21.95	1	12,343	0.01%
2021/10/01	3.1	21.93	0	0.00	22.00	3.1	12,306	0.03%
2021/09/30	1	21.95	0	0.00	22.10	1	12,129	0.01%
2021/09/29	4	22.04	0	0.00	22.05	4	12,130	0.03%
2021/09/28	1	22.00	0	0.00	22.15	1	12,029	0.01%
2021/09/24	0	0.00	1	22.15	22.15	-1	12,072	-0.01%
2021/09/22	10.1	21.71	0	0.00	21.75	10.1	12,137	0.08%
2021/09/17	1	22.10	0	0.00	22.00	1	11,916	0.01%
2021/09/16	1.1	22.15	0	0.00	22.20	1.1	11,762	0.01%
2021/09/13	0	0.00	0.1	22.05	22.05	-0.1	11,681	0.00%
2021/09/10	2	21.98	0	0.00	22.05	2	11,696	0.02%
2021/09/09	0	22.05	0	0.00	21.90	0	11,962	0.00%
2021/09/08	2.1	22.01	1	22.15	22.05	1.1	11,870	0.01%
2021/09/02	1	22.05	4	22.00	22.05	-3	11,597	-0.03%
2021/08/31	0	0.00	10	22.15	22.35	-10	11,477	-0.09%
2021/08/27	0	0.00	2	21.80	21.85	-2	11,074	-0.02%
2021/08/20	1	21.00	0	0.00	21.05	1	11,007	0.01%
2021/08/19	3	21.00	0	0.00	20.95	3	11,306	0.03%
2021/08/16	1.1	21.01	8	20.98	21.00	-6.9	11,210	-0.06%
2021/08/13	0	21.25	0	0.00	21.15	0	11,074	0.00%
2021/08/12	2.5	21.41	0	0.00	21.35	2.5	11,117	0.02%
2021/08/11	3	21.37	0	0.00	21.45	3	11,095	0.03%
2021/08/10	1	22.10	0	0.00	22.15	1	10,954	0.01%
2021/08/09	1	22.15	0	0.00	22.20	1	11,002	0.01%
2021/08/05	1	22.20	5	22.30	22.35	-4	11,104	-0.04%
2021/08/04	1	22.20	0	0.00	22.20	1	11,693	0.01%
2021/08/03	0.2	22.10	3.3	22.15	22.15	-3.1	11,842	-0.03%
2021/08/02	0	0.00	6.1	21.98	22.10	-6.1	12,114	-0.05%
2021/07/30	0.1	22.00	1	21.90	21.85	-1	12,022	-0.01%
2021/07/28	4	21.84	0	0.00	21.95	4	12,017	0.03%
2021/07/26	1	21.85	0	0.00	21.90	1	12,298	0.01%
2021/07/22	1	21.85	0	0.00	21.90	1	12,335	0.01%
2021/07/21	1	21.60	1	21.70	21.70	0	12,227	0.00%
2021/07/20	3	21.57	0	0.00	21.55	3	12,322	0.02%
2021/07/19	0	0.00	5	21.70	21.70	-5	12,347	-0.04%
2021/07/16	0	0.00	2	21.68	21.70	-2	12,366	-0.02%
2021/07/14	0	0.00	0	21.60	21.65	0	12,504	0.00%
2021/07/09	1	21.35	0	0.00	21.50	1	12,668	0.01%
2021/07/08	1	21.40	1	21.40	21.40	0	12,657	0.00%
2021/07/07	1	21.40	0	0.00	21.45	1	12,718	0.01%
2021/07/06	0.8	21.35	0	0.00	21.45	0.8	12,755	0.01%
2021/07/05	0	0.00	1.5	21.32	21.35	-1.5	12,790	-0.01%
2021/07/02	0.1	21.25	0	0.00	21.15	0.1	12,825	0.00%
2021/06/29	0.1	21.30	1	21.30	21.25	-0.9	12,904	-0.01%
2021/06/25	0	0.00	1	21.20	21.25	-1	13,105	-0.01%
2021/06/22	1	20.95	0	0.00	21.00	1	13,381	0.01%
2021/06/21	1	20.85	0	0.00	20.90	1	13,462	0.01%
2021/06/17	0.5	21.10	0	0.00	21.10	0.5	13,149	0.00%
2021/06/07	1	21.10	0	0.00	21.00	1	14,064	0.01%
2021/06/02	0.1	21.10	3	21.10	21.10	-3	14,514	-0.02%
2021/06/01	0	0.00	1	20.95	21.00	-1	14,534	-0.01%
2021/05/31	0	0.00	1	20.90	20.95	-1	14,726	-0.01%
2021/05/28	3	20.80	6	20.82	20.85	-3	14,853	-0.02%
2021/05/27	1	20.60	0	0.00	20.60	1	14,852	0.01%
2021/05/25	2.2	20.68	0	20.70	20.70	2.1	15,166	0.01%
2021/05/24	1	20.70	0	0.00	20.65	1	15,233	0.01%
2021/05/20	4.1	20.44	1	20.45	20.45	3.1	15,368	0.02%
2021/05/19	11	20.55	0	0.00	20.55	11	15,323	0.07%
2021/05/18	1	20.70	4	20.65	20.85	-3	15,203	-0.02%
2021/05/17	3.2	20.28	0	0.00	20.10	3.2	15,215	0.02%
2021/05/14	0	0.00	2	20.63	20.75	-2	14,838	-0.01%
2021/05/13	8	20.63	30	20.40	20.40	-22	14,669	-0.15%
2021/05/12	6	20.50	2	20.60	20.55	4	14,279	0.03%
2021/05/11	3	21.52	0	0.00	21.35	3	13,531	0.02%
2021/05/10	1	21.65	22	21.70	21.75	-21	13,365	-0.16%
2021/05/06	2	21.25	0	0.00	21.20	2	13,442	0.01%
2021/05/05	6	21.10	1	21.05	21.05	5	13,373	0.04%
2021/05/04	1	21.10	0	0.00	21.15	1	13,353	0.01%
2021/04/29	0	21.40	0	0.00	21.40	0	13,174	0.00%
2021/04/28	0	0.00	6	21.45	21.50	-6	13,234	-0.05%
2021/04/27	2	21.50	0	0.00	21.55	2	13,554	0.01%
2021/04/26	10	21.50	0	0.00	21.55	10	13,554	0.07%
2021/04/23	0	0.00	3	21.30	21.40	-3	13,510	-0.02%
2021/04/22	5	21.35	13.1	21.35	21.35	-8.1	13,547	-0.06%
2021/04/21	1	21.30	0	0.00	21.25	1	13,490	0.01%
2021/04/20	10	21.43	2	21.50	21.45	8	13,483	0.06%
2021/04/19	3	21.43	0	0.00	21.45	3	13,385	0.02%
2021/04/14	14.1	20.97	0	0.00	21.00	14.1	13,365	0.11%
2021/04/13	0.1	21.00	3	21.00	21.00	-2.9	13,396	-0.02%
2021/04/12	0.1	20.95	0	0.00	20.95	0.1	13,383	0.00%
2021/04/09	0.1	20.95	6	20.89	20.85	-6	13,367	-0.04%
2021/04/08	0	21.00	0	0.00	20.90	0	13,357	0.00%
2021/04/07	0.1	21.00	0	0.00	21.00	0.1	13,522	0.00%
2021/04/06	6	21.03	0	0.00	21.00	6	13,474	0.04%
2021/04/01	1	21.10	0	0.00	21.05	1	13,383	0.01%
2021/03/31	0.2	21.13	4	21.10	21.15	-3.8	13,293	-0.03%
2021/03/30	0	21.10	1	21.10	21.10	-1	13,143	-0.01%
2021/03/29	0	21.10	25.5	21.05	21.10	-25.5	13,008	-0.20%
2021/03/26	0.2	20.95	0	0.00	20.90	0.2	12,883	0.00%
2021/03/25	0	20.85	0	0.00	20.80	0	12,634	0.00%
2021/03/24	0	20.70	2.1	20.70	20.65	-2.1	12,636	-0.02%
2021/03/23	3	20.62	3	20.60	20.65	0	12,544	0.00%
2021/03/22	0	20.60	0	0.00	20.50	0	12,598	0.00%
2021/03/19	3.1	20.42	10	20.40	20.40	-6.9	12,656	-0.05%
2021/03/18	0.6	20.65	0	0.00	20.65	0.6	12,355	0.01%
2021/03/17	6.1	20.54	0	0.00	20.60	6.1	12,356	0.05%
2021/03/16	0	0.00	2	20.65	20.70	-2	12,209	-0.02%
2021/03/15	4	20.55	0	0.00	20.55	4	12,273	0.03%
2021/03/11	0.1	20.50	30	20.49	20.40	-29.9	12,589	-0.24%
2021/03/10	0	20.40	0	0.00	20.40	0	12,472	0.00%
2021/03/09	0.1	20.30	0	0.00	20.30	0.1	12,368	0.00%
2021/03/08	0	20.15	0	0.00	20.10	0	12,199	0.00%
2021/03/05	1	20.00	0	0.00	20.15	1	12,106	0.01%
2021/03/04	2	20.08	0.4	20.15	20.10	1.6	12,547	0.01%
2021/03/03	1	20.20	14	20.30	20.20	-13	12,485	-0.10%
2021/03/02	2	20.03	0	0.00	20.00	2	12,297	0.02%
2021/02/26	7.1	20.09	0	0.00	19.95	7.1	12,211	0.06%
2021/02/25	0	20.30	1	20.30	20.45	-1	11,683	-0.01%
2021/02/24	2	20.20	6	20.27	20.15	-4	11,541	-0.03%
2021/02/23	1	20.15	50	20.10	20.20	-49	11,452	-0.43%
2021/02/22	0.9	20.05	0	0.00	19.95	0.9	11,386	0.01%
2021/02/19	2.1	19.88	0	0.00	19.95	2.1	11,449	0.02%
2021/02/18	1	19.90	0	0.00	19.85	1	11,462	0.01%
2021/02/17	2	19.85	0	0.00	19.80	2	11,535	0.02%
2021/02/05	0	19.65	2.1	19.65	19.60	-2.1	11,326	-0.02%
2021/02/04	1	19.55	0	0.00	19.50	1	11,358	0.01%
2021/02/03	1	19.40	0	0.00	19.60	1	11,539	0.01%
2021/02/02	0	0.00	10	19.50	19.40	-10	11,626	-0.09%
2021/02/01	1	19.35	0	0.00	19.35	1	11,555	0.01%
2021/01/29	16.1	19.31	0	0.00	19.15	16.1	11,539	0.14%
2021/01/28	2	19.45	0	0.00	19.50	2	11,250	0.02%
2021/01/27	0	0.00	2	19.65	19.55	-2	11,053	-0.02%
2021/01/25	4.2	19.51	1.1	19.51	19.65	3.1	10,955	0.03%
2021/01/22	1	19.50	0.2	19.60	19.50	0.8	11,043	0.01%
2021/01/21	2	19.85	0	19.80	19.60	2	10,912	0.02%
2021/01/20	5	19.68	0	0.00	19.55	5	10,781	0.05%
2021/01/19	0	0.00	4	19.95	19.90	-4	10,397	-0.04%
2021/01/18	1	19.90	4	19.96	19.90	-3	10,271	-0.03%
2021/01/13	0.2	20.16	0	0.00	20.15	0.2	9,929	0.00%
2021/01/12	5	20.20	0	0.00	20.10	5	9,827	0.05%
2021/01/11	0	20.35	0	0.00	20.40	0	9,800	0.00%
2021/01/07	0	20.15	0	0.00	20.15	0	9,590	0.00%
2020/12/25	1	19.95	1	19.90	19.95	0	9,196	0.00%
2020/12/23	0	19.90	5	19.81	19.80	-5	9,357	-0.05%
2020/12/22	0	0.00	11	19.95	19.85	-11	9,467	-0.12%
2020/12/17	0	20.00	0	0.00	19.95	0	10,047	0.00%
2020/12/16	0	19.95	0	0.00	20.05	0	10,101	0.00%
2020/12/15	4.1	19.84	0.3	19.85	19.85	3.8	10,076	0.04%
2020/12/14	1	19.90	0	0.00	19.90	1	10,054	0.01%
2020/12/10	0.1	19.90	24	19.70	19.85	-23.9	9,974	-0.24%
2020/12/09	1	19.70	0	0.00	19.75	1	9,888	0.01%
2020/12/08	3	19.97	0	0.00	19.90	3	9,642	0.03%
2020/12/07	7	20.14	0	0.00	20.20	7	9,381	0.07%
2020/12/04	0	0.00	0	20.30	20.30	0	9,340	0.00%
2020/12/02	1	20.10	0	0.00	20.20	1	9,324	0.01%
2020/12/01	0	20.25	0	0.00	20.20	0	9,544	0.00%
2020/11/30	1	20.10	2	20.15	20.30	-1	9,582	-0.01%
2020/11/27	2	20.18	0	0.00	20.20	2	9,247	0.02%
2020/11/26	1	20.25	0	0.00	20.35	1	9,178	0.01%
2020/11/25	1	20.25	0	0.00	20.25	1	9,325	0.01%
2020/11/16	0	0.00	2	20.45	20.45	-2	9,674	-0.02%
2020/11/13	0	20.20	20	20.15	20.20	-20	9,642	-0.21%
2020/11/12	22	20.00	0	0.00	20.00	22	9,641	0.23%
2020/11/09	0	0.00	1	20.00	20.00	-1	9,549	-0.01%
2020/11/06	0	0.00	1	19.85	19.90	-1	10,358	-0.01%
2020/11/02	0	0.00	0	19.35	19.50	0	11,711	0.00%
2020/10/30	0	0.00	3	19.15	19.20	-3	11,841	-0.03%
2020/10/29	2	19.35	0	0.00	19.35	2	11,753	0.02%
2020/10/28	0	0.00	0.1	19.65	19.60	-0.1	11,843	0.00%
2020/10/21	0	19.60	0	0.00	19.50	0	12,709	0.00%
2020/10/20	2	19.40	0	0.00	19.50	2	12,776	0.02%
2020/10/16	0	19.60	0	0.00	19.50	0	12,878	0.00%
2020/10/15	1	19.60	0	0.00	19.50	1	12,993	0.01%
2020/10/14	1	19.70	1	19.85	19.70	0	12,954	0.00%
2020/10/13	1	19.80	0	0.00	19.80	1	12,995	0.01%
2020/10/12	0	0.00	0	19.95	19.90	0	13,087	0.00%
2020/10/05	0	0.00	1	19.75	19.65	-1	13,468	-0.01%
2020/09/30	2	19.50	0	0.00	19.50	2	13,582	0.01%
2020/09/29	2	19.75	0	0.00	19.70	2	13,547	0.01%
2020/09/28	4	19.40	0	0.00	19.70	4	13,613	0.03%
2020/09/25	2	19.20	2	19.20	19.15	0	13,665	0.00%
2020/09/24	9	19.08	0	0.00	19.00	9	13,650	0.07%
2020/09/23	2.5	19.55	0	0.00	19.55	2.5	13,307	0.02%
2020/09/22	1	19.70	0	0.00	19.65	1	13,185	0.01%
2020/09/18	0	0.00	4.1	20.03	20.10	-4.1	13,156	-0.03%
2020/09/17	3	19.90	0	0.00	19.95	3	13,161	0.02%
2020/09/16	20	19.95	0	0.00	20.10	20	13,176	0.15%
2020/09/15	20	19.95	0	0.00	19.95	20	13,120	0.15%
2020/09/14	2	19.90	0	0.00	19.95	2	13,391	0.01%
2020/09/11	10	19.85	3	19.85	20.00	7	13,451	0.05%
2020/09/09	5	19.72	0	0.00	19.85	5	13,617	0.04%
2020/09/07	0	0.00	9	19.80	19.80	-9	13,895	-0.06%
2020/09/04	4	19.76	0	0.00	19.75	4	14,112	0.03%
2020/09/03	0	0.00	10	19.95	19.90	-10	13,987	-0.07%
2020/09/02	3	19.97	0	0.00	19.95	3	14,024	0.02%
2020/08/31	1	20.25	0	0.00	20.05	1	14,125	0.01%
2020/08/28	1	20.05	0	0.00	20.20	1	14,180	0.01%
2020/08/27	3	20.05	0	0.00	20.05	3	14,388	0.02%
2020/08/26	1	20.20	0	0.00	20.25	1	14,362	0.01%
2020/08/24	2	20.30	3	20.25	20.25	-1	15,189	-0.01%
2020/08/21	1	20.50	0	0.00	20.50	1	15,297	0.01%
2020/08/20	7	20.19	0	0.00	20.15	7	15,325	0.05%
2020/08/19	3	20.65	0	0.00	20.50	3	15,083	0.02%
2020/08/17	2	20.45	0.5	20.55	20.45	1.5	15,187	0.01%
2020/08/14	17	20.47	0	0.00	20.45	17	15,226	0.11%
2020/08/13	0.1	20.65	0	0.00	20.55	0.1	15,204	0.00%
2020/08/12	4	20.43	0	0.00	20.40	4	15,179	0.03%
2020/08/11	0	0.00	3.2	21.80	21.85	-3.2	14,395	-0.02%
2020/08/10	0	0.00	29.3	21.85	21.90	-29.3	13,941	-0.21%
2020/08/07	0.2	21.70	1	21.65	21.65	-0.8	13,648	-0.01%
2020/08/05	5	21.35	0	0.00	21.40	5	13,317	0.04%
2020/08/03	0	0.00	3	21.30	21.20	-3	13,360	-0.02%
2020/07/31	1.3	21.45	0	0.00	21.40	1.3	13,269	0.01%
2020/07/30	1	21.40	3	21.40	21.50	-2	13,291	-0.02%
2020/07/29	0	21.35	0	0.00	21.35	0	13,196	0.00%
2020/07/27	0	0.00	10	21.00	20.95	-10	13,443	-0.07%
2020/07/24	2	21.15	14	21.10	21.05	-12	13,590	-0.09%
2020/07/21	1	21.25	0	0.00	21.25	1	13,922	0.01%
2020/07/20	1	21.20	7	21.20	21.25	-6	14,074	-0.04%
2020/07/17	1	21.30	0	0.00	21.30	1	14,324	0.01%
2020/07/16	12	21.21	1	21.25	21.25	11	14,755	0.07%
2020/07/15	14	21.15	0	0.00	21.20	14	14,807	0.09%
2020/07/14	5	21.17	0	0.00	21.10	5	14,992	0.03%
2020/07/08	9	21.17	0	0.00	21.15	9	15,732	0.06%
2020/07/07	1	21.25	0	0.00	21.15	1	15,884	0.01%
2020/07/06	3	21.17	6	21.15	21.15	-3	16,003	-0.02%
2020/07/03	2	21.00	0	0.00	21.00	2	16,161	0.01%
2020/07/02	22	20.85	0	0.00	20.95	22	16,347	0.13%
2020/07/01	3	20.90	10	20.88	20.85	-7	16,609	-0.04%
2020/06/30	1	20.70	0	0.00	20.75	1	16,804	0.01%
2020/06/29	2	20.63	0	0.00	20.65	2	17,040	0.01%
2020/06/24	0	0.00	16	20.90	20.80	-16	17,244	-0.09%
2020/06/18	1	20.75	0	0.00	20.75	1	18,970	0.01%
2020/06/17	3	20.80	0	0.00	20.85	3	19,718	0.02%
2020/06/16	5	20.90	13	20.89	20.90	-8	20,543	-0.04%
2020/06/15	2	20.75	0	0.00	20.60	2	21,657	0.01%
2020/06/12	5	20.51	2	20.60	20.75	3	22,198	0.01%
2020/06/11	3	21.03	0	0.00	20.90	3	22,958	0.01%
2020/06/09	0	0.00	30	21.20	21.25	-30	24,268	-0.12%
2020/06/08	4	21.16	0	0.00	21.30	4	25,003	0.02%
2020/06/05	0	0.00	1	21.25	21.25	-1	24,986	0.00%
2020/06/04	1	21.20	0	0.00	21.25	1	25,398	0.00%
2020/06/03	3	21.10	5	21.20	21.10	-2	25,742	-0.01%
2020/06/02	11	20.94	3	20.95	20.95	8	25,631	0.03%
2020/06/01	3	20.78	5	20.79	20.70	-2	25,514	-0.01%
2020/05/28	1	20.35	0	0.00	20.25	1	24,804	0.00%
2020/05/27	0	0.00	10	20.25	20.25	-10	25,053	-0.04%
2020/05/25	15	19.87	0	0.00	20.00	15	25,240	0.06%
2020/05/22	18	19.99	0	0.00	20.00	18	25,300	0.07%
2020/05/20	5	20.10	0	0.00	20.05	5	25,337	0.02%
2020/05/19	23	20.10	1	20.05	20.10	22	25,416	0.09%
2020/05/18	3	19.93	0	0.00	19.95	3	25,421	0.01%
2020/05/15	5	20.00	0	0.00	19.95	5	25,381	0.02%
2020/05/14	1	20.00	0	0.00	20.05	1	25,302	0.00%
2020/05/13	2	20.05	0	0.00	20.05	2	25,216	0.01%
2020/05/08	0	0.00	5	19.95	19.85	-5	25,156	-0.02%
2020/05/07	3	19.70	3	19.80	19.80	0	25,153	0.00%
2020/04/30	10	20.10	0	0.00	20.10	10	25,228	0.04%
2020/04/29	5	19.80	0	0.00	20.00	5	25,265	0.02%
2020/04/28	1	19.70	0	0.00	19.80	1	25,298	0.00%
2020/04/27	0	0.00	6	19.35	19.50	-6	25,860	-0.02%
2020/04/24	4	19.03	0	0.00	19.00	4	25,809	0.02%
2020/04/23	2	19.05	0	0.00	19.05	2	25,658	0.01%
2020/04/22	4	18.90	0	0.00	19.10	4	25,393	0.02%
2020/04/21	9	19.30	1	19.15	19.20	8	25,221	0.03%
2020/04/20	3	19.85	0	0.00	19.85	3	24,816	0.01%
2020/04/17	3	19.90	3	19.98	19.90	0	24,776	0.00%
2020/04/16	4	19.81	0	0.00	19.85	4	24,497	0.02%
2020/04/14	1	19.65	4	19.45	19.65	-3	23,939	-0.01%
2020/04/10	2	19.10	0	0.00	19.15	2	23,446	0.01%
2020/04/09	0	0.00	5	18.70	18.75	-5	23,220	-0.02%
2020/04/08	8	18.53	0	0.00	18.50	8	22,998	0.03%
2020/04/07	10	18.40	0	0.00	18.50	10	22,712	0.04%
2020/04/06	6	18.14	0	0.00	18.30	6	22,477	0.03%
2020/04/01	1	18.10	6	18.19	18.10	-5	22,150	-0.02%
2020/03/31	1	18.20	0	0.00	18.35	1	21,918	0.00%
2020/03/27	3	18.42	0	0.00	18.40	3	21,176	0.01%
2020/03/26	0	0.00	3	18.17	18.15	-3	20,639	-0.01%
2020/03/25	4	18.10	1	18.15	18.15	3	20,485	0.01%
2020/03/24	40	17.40	29	17.42	17.40	11	19,844	0.06%
2020/03/23	9	16.53	6	16.68	16.50	3	19,386	0.02%
2020/03/20	13	17.43	8	17.28	17.40	5	18,736	0.03%
2020/03/19	12.2	16.17	5	16.30	16.05	7.2	17,913	0.04%
2020/03/18	7	17.21	0	0.00	17.10	7	16,928	0.04%
2020/03/17	14	17.52	0	0.00	17.35	14	16,316	0.09%
2020/03/16	11	18.41	0	0.00	18.15	11	15,366	0.07%
2020/03/13	18	18.26	7	18.44	18.95	11	14,721	0.07%
2020/03/12	29.2	19.74	3	19.78	19.60	26.2	13,646	0.19%
2020/03/11	1	20.30	3	20.35	20.30	-2	12,814	-0.02%
2020/03/10	6.5	20.21	1	20.00	20.30	5.5	12,645	0.04%
2020/03/09	10	20.46	0	0.00	20.35	10	12,210	0.08%
2020/03/06	4	20.70	0	0.00	20.70	4	11,700	0.03%
2020/03/04	1	20.75	0	0.00	20.85	1	11,530	0.01%
2020/03/03	1	20.75	0	0.00	20.70	1	11,468	0.01%
2020/03/02	2	20.63	0	0.00	20.60	2	11,319	0.02%
2020/02/27	10	20.85	0	0.00	20.95	10	11,642	0.09%
2020/02/25	1	20.95	0	0.00	20.95	1	11,264	0.01%
2020/02/24	24	21.07	0	0.00	21.05	24	11,187	0.21%
2020/02/21	1	21.30	0	0.00	21.25	1	11,015	0.01%
2020/02/17	0	0.00	0.5	21.40	21.30	-0.5	10,714	0.00%
2020/02/13	0	0.00	1	21.20	21.25	-1	10,722	-0.01%
2020/02/11	0	0.00	3	21.25	21.25	-3	10,662	-0.03%
2020/02/10	0	0.00	2	21.15	21.20	-2	10,596	-0.02%
2020/02/04	1	20.65	0	0.00	20.85	1	10,191	0.01%
2020/02/03	6	20.55	0	0.00	20.70	6	10,148	0.06%
2020/01/31	7	20.86	9	20.80	20.80	-2	9,884	-0.02%
2020/01/30	5	20.73	0	0.00	20.60	5	9,584	0.05%
2020/01/20	30	21.35	5	21.40	21.50	25	8,879	0.28%
2020/01/17	0.6	21.25	5	21.25	21.25	-4.4	8,729	-0.05%
2020/01/14	0	0.00	5	21.05	21.05	-5	8,643	-0.06%
2020/01/10	2	20.80	0	0.00	20.85	2	8,710	0.02%
2020/01/09	9	20.70	0	0.00	20.75	9	8,699	0.10%
2020/01/08	1	20.70	0	0.00	20.65	1	8,700	0.01%
2019/12/31	1	20.80	0	0.00	20.75	1	8,612	0.01%
2019/12/30	1	20.85	0	0.00	20.80	1	8,606	0.01%
2019/12/24	0	0.00	1	20.90	20.85	-1	8,737	-0.01%
2019/12/20	0	0.00	3	20.90	20.80	-3	8,830	-0.03%
2019/12/18	0	0.00	2	20.85	21.00	-2	8,649	-0.02%
2019/12/17	0	0.00	0.3	20.80	20.85	-0.3	8,674	0.00%
2019/12/16	0	0.00	5	20.75	20.70	-5	8,517	-0.06%
2019/12/13	1	20.80	8	20.75	20.75	-7	8,560	-0.08%
2019/12/11	2	20.65	1	20.70	20.70	1	8,314	0.01%
2019/12/10	1	20.70	0	0.00	20.70	1	8,363	0.01%
2019/12/06	0	0.00	3	20.65	20.65	-3	8,455	-0.04%
2019/12/04	0	0.00	0.8	20.80	20.80	-0.8	8,368	-0.01%
2019/12/03	0	0.00	1	20.75	20.75	-1	8,379	-0.01%
2019/12/02	1	20.70	0	0.00	20.75	1	8,401	0.01%
2019/11/26	0	0.00	2	20.90	20.95	-2	8,534	-0.02%
2019/11/25	1	20.80	0	0.00	20.75	1	7,826	0.01%
2019/11/22	0	0.00	2	20.75	20.75	-2	8,023	-0.02%
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%
2019/11/12	0	0.00	15	21.00	21.00	-15	8,363	-0.18%
2019/11/11	6	20.93	0	0.00	21.00	6	8,892	0.07%
2019/11/07	0	0.00	2	21.05	21.05	-2	9,413	-0.02%
2019/11/06	2	21.03	42.2	21.10	21.10	-40.2	9,451	-0.43%
2019/11/05	1	21.00	4	21.05	21.05	-3	9,554	-0.03%
2019/11/04	0	0.00	11	20.95	21.00	-11	9,700	-0.11%
2019/10/28	0.1	20.80	0	0.00	20.80	0.1	10,315	0.00%
2019/10/24	1	20.60	0.1	20.70	20.70	0.9	10,412	0.01%
2019/10/23	1	20.50	0	0.00	20.55	1	10,453	0.01%
2019/10/22	4	20.60	0	0.00	20.70	4	10,481	0.04%
2019/10/21	2	20.65	0	0.00	20.65	2	10,460	0.02%
2019/10/18	1	20.40	0	0.00	20.65	1	10,505	0.01%
2019/10/14	0	0.00	2	20.40	20.55	-2	10,337	-0.02%
2019/10/09	1	20.35	0	0.00	20.30	1	10,267	0.01%
2019/10/07	1	20.40	0	0.00	20.40	1	10,219	0.01%
2019/10/04	1.2	20.37	100.1	20.40	20.45	-98.9	10,251	-0.96%
2019/09/27	1	20.55	0	0.00	20.50	1	10,090	0.01%
2019/09/25	1.5	20.65	0	0.00	20.65	1.5	10,119	0.01%
2019/09/24	1.4	20.66	0	0.00	20.70	1.4	10,143	0.01%
2019/09/20	0	0.00	1	20.75	20.80	-1	10,251	-0.01%
2019/09/19	1	20.75	0	0.00	20.80	1	10,047	0.01%
2019/09/18	10	20.75	0	0.00	20.85	10	10,038	0.10%
2019/09/16	0	0.00	35	20.50	20.60	-35	10,112	-0.35%
2019/09/12	14	20.60	0	0.00	20.55	14	10,108	0.14%
2019/09/04	0	0.00	1	20.20	20.20	-1	10,457	-0.01%
2019/08/27	1	19.55	0	0.00	19.65	1	10,840	0.01%
2019/08/23	1	19.60	0	0.00	19.75	1	10,769	0.01%
2019/08/21	2	19.70	0	0.00	19.65	2	11,271	0.02%
2019/08/20	1	19.75	0	0.00	19.75	1	11,236	0.01%
2019/08/16	2	19.50	0	0.00	19.85	2	11,231	0.02%
2019/08/15	8	19.58	0	0.00	19.55	8	11,054	0.07%
2019/08/14	4	19.74	0	0.00	19.70	4	11,117	0.04%
2019/08/07	25	20.51	0	0.00	20.55	25	10,387	0.24%
2019/08/06	3	20.57	0	0.00	20.60	3	10,365	0.03%
2019/08/05	0.2	20.75	0	0.00	20.65	0.2	10,272	0.00%
2019/08/02	139	20.61	0.5	20.70	20.65	138.5	10,245	1.35%	大買/鉅額交易
2019/07/31	6	21.08	0	0.00	21.00	6	10,046	0.06%
2019/07/30	0.2	21.10	0	0.00	21.10	0.2	9,937	0.00%
2019/07/29	0	0.00	0.2	21.20	21.10	-0.2	10,021	0.00%
2019/07/26	1	21.20	0	0.00	21.20	1	10,113	0.01%
2019/07/25	0	0.00	6	21.15	21.20	-6	10,162	-0.06%
2019/07/24	2	21.00	0	0.00	21.00	2	10,164	0.02%
2019/07/17	0	0.00	43	20.85	20.90	-43	10,468	-0.41%
2019/07/12	0	0.00	1	20.85	20.80	-1	11,009	-0.01%
2019/07/08	1	20.70	0	0.00	20.80	1	11,213	0.01%
2019/07/03	1	20.55	0	0.00	20.65	1	11,336	0.01%
2019/06/25	0	0.00	1	20.80	20.85	-1	11,426	-0.01%
2019/06/21	0	0.00	24	20.90	20.75	-24	11,446	-0.21%
2019/06/18	1	20.50	7	20.64	20.65	-6	11,078	-0.05%
2019/06/17	8	20.50	0	0.00	20.55	8	11,176	0.07%
2019/06/14	1	20.40	1	20.45	20.45	0	11,204	0.00%
2019/06/13	0.2	20.30	0	0.00	20.25	0.2	11,185	0.00%
2019/06/12	7	20.08	0	0.00	20.25	7	11,283	0.06%
2019/06/11	0	0.00	1.2	20.59	20.45	-1.2	11,165	-0.01%
2019/06/06	1	20.55	0	0.00	20.70	1	10,950	0.01%
2019/05/31	10	20.40	0	0.00	20.55	10	10,606	0.09%
2019/05/28	6	20.15	0	0.00	20.25	6	10,673	0.06%
2019/05/27	1	20.10	0	0.00	20.20	1	10,256	0.01%
2019/05/23	7	20.00	0	0.00	19.95	7	10,299	0.07%
2019/05/22	10	20.00	0	0.00	20.05	10	10,269	0.10%
2019/05/20	2.2	19.76	0	0.00	19.75	2.2	10,170	0.02%
2019/05/17	2	19.73	0	0.00	19.65	2	10,021	0.02%
2019/05/16	5	19.78	0	0.00	19.70	5	9,990	0.05%
2019/05/14	10	19.95	1	19.80	19.85	9	10,004	0.09%
2019/05/10	0.1	20.10	0	0.00	20.00	0.1	10,008	0.00%
2019/05/09	2	20.00	0	0.00	19.95	2	9,957	0.02%
2019/05/06	2	20.20	0	0.00	20.20	2	9,774	0.02%
2019/05/03	0	0.00	1	20.40	20.45	-1	9,644	-0.01%
2019/05/02	0	0.00	1	20.50	20.50	-1	9,555	-0.01%
2019/04/30	2	20.43	0	0.00	20.50	2	9,531	0.02%
2019/04/26	41	20.20	0	0.00	20.35	41	9,666	0.42%
2019/04/24	0	0.00	2	20.35	20.50	-2	9,579	-0.02%
2019/04/23	1	20.15	0	0.00	20.30	1	9,578	0.01%
2019/04/19	0.1	19.90	0	0.00	19.95	0.1	9,514	0.00%
2019/04/16	5	19.35	0.4	19.65	19.65	4.6	9,362	0.05%
2019/04/11	2	19.40	0	0.00	19.45	2	9,386	0.02%
2019/04/09	24.2	19.40	0	0.00	19.45	24.2	9,454	0.26%
2019/04/08	1	19.40	0	0.00	19.45	1	9,461	0.01%
2019/04/03	0	19.45	0	0.00	19.45	0	9,410	0.00%
2019/04/02	0	19.50	0	0.00	19.40	0	9,403	0.00%
2019/03/29	1	19.35	0	0.00	19.50	1	9,259	0.01%
2019/03/28	3	19.35	0	0.00	19.40	3	9,229	0.03%
2019/03/26	1	19.35	0	0.00	19.40	1	9,363	0.01%
2019/03/25	0	19.35	0	0.00	19.30	0	9,453	0.00%
2019/03/18	0	0.00	3	19.10	19.20	-3	9,105	-0.03%
2019/03/14	0	19.05	0	0.00	19.00	0	8,868	0.00%
2019/03/11	0	0.00	4	18.95	18.90	-4	9,069	-0.04%
2019/03/06	1	18.95	0	0.00	19.00	1	9,260	0.01%
2019/03/05	1	18.85	11.8	19.00	18.95	-10.8	9,267	-0.12%
2019/02/25	0	0.00	3	18.90	18.95	-3	8,920	-0.03%
2019/02/22	2	18.90	0	0.00	18.90	2	8,881	0.02%
2019/02/21	0	0.00	3	18.80	18.80	-3	8,809	-0.03%
2019/02/20	6.1	18.78	0	0.00	18.80	6.1	8,809	0.07%
2019/02/19	0.1	18.70	0	0.00	18.70	0.1	8,705	0.00%
2019/01/30	0	0.00	10	18.53	18.50	-10	8,268	-0.12%
2019/01/25	0	0.00	71	18.50	18.55	-71	8,067	-0.88%
2019/01/24	0	0.00	2	18.45	18.50	-2	7,950	-0.03%
2019/01/14	3	18.05	0	0.00	18.10	3	8,090	0.04%
2019/01/09	0	0.00	3	18.00	18.00	-3	7,915	-0.04%
2019/01/08	5	17.75	0	0.00	17.80	5	7,861	0.06%
2019/01/04	1	17.55	0	0.00	17.65	1	8,202	0.01%
2018/12/27	0	0.00	1	17.55	17.60	-1	9,019	-0.01%
2018/12/25	7	17.46	0	0.00	17.45	7	9,110	0.08%
2018/12/24	5	17.50	0	0.00	17.70	5	9,143	0.05%
2018/12/22	5	17.50	0	0.00	17.55	5	9,122	0.05%
2018/12/21	0	0.00	3	17.58	17.60	-3	9,242	-0.03%
2018/12/19	6	17.45	0	0.00	17.70	6	9,304	0.06%
2018/12/18	11	17.63	0	0.00	17.55	11	9,217	0.12%
2018/12/14	6	17.66	0	0.00	17.80	6	9,326	0.06%
2018/12/13	5	17.70	0	0.00	17.80	5	9,343	0.05%
2018/12/11	8	17.70	0	0.00	17.80	8	9,355	0.09%
2018/12/10	5	17.70	0	0.00	17.70	5	9,422	0.05%
2018/12/05	1	17.85	0	0.00	17.85	1	9,408	0.01%
2018/11/27	10	17.65	0	0.00	17.85	10	9,427	0.11%
2018/11/23	5	17.70	0	0.00	17.75	5	9,480	0.05%
2018/11/19	1	17.95	0	0.00	18.00	1	9,623	0.01%
2018/11/16	0.2	17.90	0	0.00	17.90	0.2	9,685	0.00%
2018/11/08	0	0.00	0.1	18.00	18.00	-0.1	11,682	0.00%
2018/11/07	1.2	17.76	0	0.00	17.85	1.2	11,759	0.01%
2018/11/06	1	17.55	0	0.00	17.60	1	11,895	0.01%
2018/10/29	4	17.10	0	0.00	17.10	4	12,231	0.03%
2018/10/26	1.1	17.10	0	0.00	17.10	1.1	12,348	0.01%
2018/10/25	4	17.03	0	0.00	17.10	4	12,348	0.03%
2018/10/24	9	17.23	0	0.00	17.30	9	12,417	0.07%
2018/10/19	0.1	17.50	0	0.00	17.45	0.1	12,631	0.00%
2018/10/17	1	17.55	0	0.00	17.40	1	12,729	0.01%
2018/10/16	1	17.35	0	0.00	17.45	1	12,671	0.01%
2018/10/15	8	17.46	0	0.00	17.40	8	12,580	0.06%
2018/10/12	5	17.25	0	0.00	17.65	5	12,390	0.04%
2018/10/11	34	17.62	0	0.00	17.50	34	12,301	0.28%
2018/10/09	3	18.12	0	0.00	18.10	3	11,670	0.03%
2018/10/08	1	18.10	0	0.00	18.05	1	11,671	0.01%
2018/10/05	4	18.10	5	18.10	18.15	-1	11,634	-0.01%
2018/10/04	9	18.30	0	0.00	18.25	9	11,540	0.08%
2018/10/03	10	18.50	0	0.00	18.45	10	11,417	0.09%
2018/10/01	2	18.55	0	0.00	18.65	2	11,405	0.02%
2018/09/21	5	18.45	0	0.00	18.60	5	11,413	0.04%
2018/09/20	0	0.00	1	18.20	18.25	-1	11,290	-0.01%
2018/09/17	0	0.00	0.3	18.20	18.10	-0.3	11,550	0.00%
2018/09/11	1	18.00	0	0.00	18.05	1	11,943	0.01%
2018/09/10	2	17.95	0	0.00	18.00	2	12,166	0.02%
2018/09/07	1	18.00	0	0.00	18.10	1	12,444	0.01%
2018/08/31	1	18.20	0	0.00	18.25	1	12,548	0.01%
2018/08/29	0	0.00	1	18.15	18.15	-1	12,723	-0.01%
2018/08/24	0.8	18.15	0	0.00	18.10	0.8	13,121	0.01%
2018/08/23	9	18.15	0	0.00	18.20	9	13,870	0.06%
2018/08/22	0	0.00	1	18.15	18.20	-1	14,231	-0.01%
2018/08/21	4	17.98	11	18.05	18.15	-7	14,218	-0.05%
2018/08/17	24	18.70	0.9	18.80	18.70	23.1	13,338	0.17%
2018/08/13	5	18.95	0	0.00	18.80	5	12,889	0.04%
2018/08/10	0.5	19.00	4	18.95	18.95	-3.5	12,762	-0.03%
2018/08/07	0.3	18.80	6	18.85	18.70	-5.8	12,891	-0.04%
2018/08/06	1	18.80	0	0.00	18.80	1	12,814	0.01%
2018/08/03	0	0.00	0	18.70	18.70	0	12,776	0.00%
2018/08/02	30	18.60	0	0.00	18.60	30	12,775	0.23%
2018/07/20	0	0.00	0	18.05	18.05	0	12,501	0.00%
2018/07/10	0	0.00	0	17.75	17.70	0	12,735	0.00%
2018/07/06	1	17.55	0	17.60	17.60	1	12,816	0.01%
2018/07/05	1	17.60	5	17.65	17.60	-4	12,834	-0.03%
2018/07/03	2	17.65	0	0.00	17.60	2	12,974	0.02%
2018/06/28	1	17.60	0	0.00	17.65	1	12,695	0.01%
2018/06/27	1	17.60	0	0.00	17.65	1	12,577	0.01%
2018/06/26	0	0.00	0	17.75	17.70	0	12,538	0.00%
2018/06/22	1	17.65	0	0.00	17.75	1	12,418	0.01%
2018/06/20	0	0.00	4	17.75	17.70	-4	12,350	-0.03%
2018/06/19	7	17.70	0	0.00	17.65	7	12,209	0.06%
2018/06/14	2	17.90	0	0.00	17.90	2	11,582	0.02%
2018/06/08	1	18.15	19	18.15	18.20	-18	11,562	-0.16%
2018/06/07	0	0.00	4.2	18.10	18.20	-4.2	11,554	-0.04%
2018/06/05	0	0.00	18	17.95	18.05	-18	11,367	-0.16%
2018/06/01	0	0.00	0.5	17.85	17.85	-0.5	11,070	0.00%
2018/05/31	3.6	17.83	6	17.85	17.65	-2.4	10,831	-0.02%
2018/05/30	5	17.85	0	0.00	17.80	5	10,138	0.05%
2018/05/24	1	17.75	2	17.70	17.80	-1	9,620	-0.01%
2018/05/23	2	17.70	1	17.70	17.70	1	9,694	0.01%
2018/05/14	1	17.35	0	0.00	17.45	1	10,989	0.01%
2018/05/08	1	17.25	0	0.00	17.25	1	10,944	0.01%
2018/05/04	3	17.27	0	0.00	17.25	3	10,948	0.03%
2018/05/03	5	17.40	0	0.00	17.35	5	10,899	0.05%
2018/05/02	1	17.35	2	17.40	17.45	-1	10,904	-0.01%
2018/04/30	0	0.00	1	17.30	17.25	-1	10,700	-0.01%
2018/04/27	4	17.19	0	0.00	17.25	4	10,629	0.04%
2018/04/25	6	17.09	0	0.00	17.10	6	10,648	0.06%
2018/04/20	3	17.13	0	0.00	17.10	3	10,752	0.03%
2018/04/18	6	17.10	0.7	17.15	17.10	5.3	10,697	0.05%
2018/04/17	2	17.05	0	0.00	17.10	2	10,784	0.02%
2018/04/16	1	17.15	0	0.00	17.15	1	10,754	0.01%
2018/04/13	1	17.25	0	0.00	17.20	1	10,841	0.01%
2018/04/12	1	17.20	0	0.00	17.25	1	11,101	0.01%
2018/04/03	1	17.20	0	0.00	17.15	1	10,895	0.01%
2018/04/02	0	0.00	4	17.25	17.20	-4	10,927	-0.04%
2018/03/29	1	17.15	0	0.00	17.15	1	10,953	0.01%
2018/03/27	0	0.00	0	17.25	17.25	0	10,897	0.00%
2018/03/26	0	17.25	0	0.00	17.20	0	10,813	0.00%
2018/03/23	1	17.05	0.3	17.10	17.05	0.7	10,734	0.01%
2018/03/22	0	0.00	1	17.15	17.15	-1	10,713	-0.01%
2018/03/21	8	17.15	0	0.00	17.10	8	10,724	0.07%
2018/03/20	5	17.10	0	0.00	17.10	5	10,896	0.05%
2018/03/16	0	0.00	1	17.10	17.20	-1	10,934	-0.01%
2018/03/15	2	17.20	0.9	17.20	17.15	1.1	10,666	0.01%
2018/03/14	0	0.00	35	17.19	17.15	-35	10,670	-0.33%
2018/03/06	3	16.82	0	0.00	16.85	3	10,992	0.03%
2018/03/05	10.2	16.84	0	0.00	16.70	10.2	11,345	0.09%
2018/03/02	3	16.80	0	0.00	16.85	3	11,295	0.03%
2018/03/01	10	16.90	0	0.00	16.90	10	11,226	0.09%
2018/02/27	5	17.08	1	17.05	17.00	4	11,139	0.04%
2018/02/26	1	17.10	0	0.00	17.05	1	11,005	0.01%
2018/02/23	1	17.05	0	0.00	17.05	1	10,990	0.01%
2018/02/22	0	0.00	20	16.70	16.80	-20	11,179	-0.18%
2018/02/12	0	0.00	1	16.60	16.50	-1	11,125	-0.01%
2018/02/09	2	16.35	0	0.00	16.40	2	10,999	0.02%
2018/02/08	1	16.50	1	16.50	16.50	0	10,777	0.00%
2018/02/07	1	16.70	3	16.70	16.60	-2	10,524	-0.02%
2018/02/06	16	16.46	1	16.50	16.50	15	10,135	0.15%
2018/02/05	2	17.10	0	0.00	17.05	2	9,455	0.02%
2018/02/02	0	0.00	2	17.23	17.30	-2	9,465	-0.02%
2018/02/01	0	0.00	8	17.30	17.25	-8	9,501	-0.08%
2018/01/31	1	17.00	0	0.00	17.35	1	9,555	0.01%
2018/01/30	6	17.30	29	17.30	17.15	-23	9,536	-0.24%
2018/01/19	2	17.35	0	0.00	17.40	2	9,144	0.02%
2018/01/18	0.1	17.35	1	17.40	17.40	-1	9,171	-0.01%
2018/01/17	1	17.30	1	17.35	17.35	0	9,179	0.00%
2018/01/15	3	17.30	0	0.00	17.35	3	9,075	0.03%
2018/01/10	3	17.30	0	0.00	17.35	3	9,239	0.03%
2018/01/09	5	17.33	0	0.00	17.35	5	9,234	0.05%
2018/01/08	1	17.20	1	17.25	17.30	0	9,209	0.00%
2018/01/03	1	16.70	0	0.00	16.75	1	9,229	0.01%