佳世達 (2352)-凱基-內湖券商分點個股進出

台股 » 個股 » 佳世達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

佳世達

(2352)

可現股當沖

股價
40.25
漲跌
▲0.60
漲幅
+1.51%
成交量
12,881張
產業
上市電腦週邊類股
1113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

佳世達 (2352)籌碼相關－凱基-內湖券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-內湖券商分點個股進出
凱基-內湖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
2024/06/03	10.3	40.11	5	40.25	40.25	5.3	14,064	0.04%
2024/05/31	11	39.92	0	0.00	39.65	11	14,240	0.08%
2024/05/30	7.5	40.46	0	0.00	40.35	7.5	14,088	0.05%
2024/05/28	0	0.00	1	40.20	40.25	-1	13,766	-0.01%
2024/05/27	6	40.73	0	0.00	40.00	6	13,725	0.04%
2024/05/24	1	39.90	0	0.00	39.60	1	13,345	0.01%
2024/05/22	1	39.75	0	0.00	40.20	1	12,983	0.01%
2024/05/20	2	38.38	0	0.00	38.95	2	12,733	0.02%
2024/05/17	3	38.70	0	0.00	38.70	3	12,342	0.02%
2024/05/16	2	38.95	6	39.13	39.10	-4	12,161	-0.03%
2024/05/15	0	39.95	0	0.00	39.25	0	12,262	0.00%
2024/05/10	1	39.85	0	0.00	40.40	1	12,507	0.01%
2024/05/08	0	0.00	1	39.70	39.60	-1	12,444	-0.01%
2024/05/07	2	39.75	0	0.00	40.40	2	12,360	0.02%
2024/05/06	3	40.62	0.7	40.35	40.30	2.3	12,394	0.02%
2024/05/03	0	0.00	2	41.45	41.25	-2	12,220	-0.02%
2024/04/26	0	0.00	3	41.37	41.60	-3	12,303	-0.02%
2024/04/25	0	0.00	5	41.46	41.35	-5	12,331	-0.04%
2024/04/22	5	41.19	0	0.00	41.10	5	12,461	0.04%
2024/04/18	1	41.05	0	0.00	41.05	1	12,211	0.01%
2024/04/16	7	41.34	5	41.40	40.70	2	12,247	0.02%
2024/04/12	4	42.79	0	0.00	42.40	4	12,451	0.03%
2024/04/11	1	43.15	0	0.00	43.05	1	12,671	0.01%
2024/04/09	2	43.30	0	43.15	43.05	2	13,384	0.01%
2024/04/08	3	43.07	0	0.00	43.40	3	13,817	0.02%
2024/04/03	1	43.05	0	0.00	43.25	1	14,777	0.01%
2024/04/02	11	43.10	0	0.00	43.10	11	14,836	0.07%
2024/03/29	1	44.70	1	44.35	44.65	0	14,720	0.00%
2024/03/28	4	44.55	0	0.00	44.85	4	14,275	0.03%
2024/03/27	0	0.00	1	44.60	44.75	-1	14,148	-0.01%
2024/03/26	0	44.20	0	0.00	44.05	0	14,105	0.00%
2024/03/25	2	44.85	3	44.30	44.45	-1	14,035	-0.01%
2024/03/22	0	0.00	1	44.50	44.45	-1	13,992	-0.01%
2024/03/20	12	43.38	0	0.00	43.25	12	13,642	0.09%
2024/03/19	6	43.65	0	0.00	43.70	6	13,258	0.05%
2024/03/18	3	42.65	0	0.00	42.55	3	12,854	0.02%
2024/03/15	11	43.28	0.1	43.70	42.55	10.9	12,639	0.09%
2024/03/13	5	43.95	1.2	43.88	43.80	3.8	12,226	0.03%
2024/03/12	4	43.86	2	44.20	44.40	2	12,024	0.02%
2024/03/11	10	43.25	0	0.00	43.25	10	11,753	0.09%
2024/03/08	2	43.90	0	0.00	43.70	2	11,681	0.02%
2024/03/07	1	44.40	0	0.00	44.55	1	11,620	0.01%
2024/03/06	3	45.30	37	45.27	45.05	-34	11,570	-0.29%
2024/03/05	1	47.25	20	47.25	47.25	-19	11,275	-0.17%
2024/03/01	0	0.00	1	46.30	46.95	-1	11,321	-0.01%
2024/02/29	4	46.45	1	46.15	46.15	3	11,530	0.03%
2024/02/26	20	46.70	1	46.60	46.60	19	11,548	0.16%
2024/02/23	0	0.00	1	47.30	46.40	-1	11,657	-0.01%
2024/02/22	0	0.00	1	47.20	47.20	-1	11,735	-0.01%
2024/02/21	1	46.95	0	0.00	46.90	1	11,766	0.01%
2024/02/20	1	47.90	0	0.00	47.80	1	11,702	0.01%
2024/02/19	0.2	48.35	16	48.40	47.95	-15.8	11,813	-0.13%
2024/02/16	3.2	49.48	1	48.95	48.15	2.2	11,825	0.02%
2024/02/05	2	47.15	5.2	47.57	47.50	-3.2	11,449	-0.03%
2024/02/02	1	47.10	3	47.60	47.50	-2	11,582	-0.02%
2024/02/01	0	46.95	0	46.80	47.05	0	11,613	0.00%
2024/01/31	1	46.85	0	0.00	46.50	1	11,687	0.01%
2024/01/29	1	46.85	0.3	45.61	47.00	0.7	11,656	0.01%
2024/01/26	0	46.00	0	0.00	45.60	0	11,486	0.00%
2024/01/24	0	0.00	0.1	46.20	46.15	-0.1	11,577	0.00%
2024/01/23	0	0.00	0	46.60	46.80	0	11,619	0.00%
2024/01/19	1	45.15	3	45.28	45.45	-2	11,377	-0.02%
2024/01/17	5	44.66	20	44.75	44.20	-15	11,388	-0.13%
2024/01/15	1	46.25	1.1	45.93	45.90	-0.1	11,460	0.00%
2024/01/12	0	0.00	1	45.75	45.50	-1	11,785	-0.01%
2024/01/11	10	45.80	1	45.80	45.95	9	11,889	0.08%
2024/01/10	2	45.20	2	45.48	45.55	0	12,077	0.00%
2024/01/09	0	0.00	6	47.95	46.65	-6	12,025	-0.05%
2024/01/08	15	47.36	8	47.40	47.20	7	11,828	0.06%
2024/01/05	10	47.15	3	47.25	47.30	7	11,647	0.06%
2024/01/04	8	46.93	21	47.08	46.95	-13	11,432	-0.11%
2024/01/03	0.2	45.50	0	0.00	45.25	0.2	11,202	0.00%
2024/01/02	3	47.40	2	47.00	46.80	1	10,870	0.01%
2023/12/29	8.1	47.55	47.2	47.27	48.00	-39.1	10,395	-0.38%
2023/12/27	1	45.50	5	45.39	45.60	-4	9,333	-0.04%
2023/12/25	0	0.00	2	44.75	44.85	-2	9,206	-0.02%
2023/12/20	1	42.80	11	43.59	43.95	-10	9,035	-0.11%
2023/12/19	11	42.75	0	0.00	42.95	11	8,887	0.12%
2023/12/18	11	43.55	11	44.01	43.80	0	8,709	0.00%
2023/12/15	1	43.95	1	44.25	44.20	0	8,673	0.00%
2023/12/14	7	44.45	0	0.00	44.50	7	8,620	0.08%
2023/12/13	10	44.55	1	44.50	44.15	9	8,563	0.11%
2023/12/12	1	43.95	1	44.75	44.00	0	8,703	0.00%
2023/12/08	1.1	43.97	4	44.00	43.90	-2.9	8,994	-0.03%
2023/12/07	0	0.00	1	44.00	44.00	-1	9,137	-0.01%
2023/12/05	0	0.00	1.1	43.99	43.85	-1.1	9,553	-0.01%
2023/12/04	0.1	44.55	0	0.00	44.35	0.1	9,565	0.00%
2023/12/01	1	44.55	0	0.00	44.65	1	9,562	0.01%
2023/11/30	0	0.00	5	43.85	43.75	-5	9,452	-0.05%
2023/11/29	0.1	44.00	0	0.00	43.70	0.1	9,497	0.00%
2023/11/28	5	43.60	0	0.00	43.40	5	9,533	0.05%
2023/11/27	1	43.50	0	0.00	43.55	1	9,531	0.01%
2023/11/24	3	43.00	0	0.00	42.80	3	9,350	0.03%
2023/11/23	3	43.03	1	43.35	43.05	2	9,372	0.02%
2023/11/22	2	42.95	0	0.00	42.70	2	9,457	0.02%
2023/11/21	1	43.50	0	0.00	43.35	1	9,398	0.01%
2023/11/20	0	0.00	0.7	43.85	43.85	-0.7	9,419	-0.01%
2023/11/16	10	44.25	0	0.00	43.90	10	9,369	0.11%
2023/11/13	1	44.75	0	0.00	44.20	1	9,378	0.01%
2023/11/10	4	45.11	1	45.50	45.05	3	9,439	0.03%
2023/11/09	3	46.80	1	46.40	46.55	2	9,392	0.02%
2023/11/08	2	45.90	1	45.80	45.80	1	9,369	0.01%
2023/11/01	0	0.00	1	43.60	43.60	-1	10,662	-0.01%
2023/10/27	1	43.05	3	43.80	43.05	-2	12,015	-0.02%
2023/10/24	0	0.00	1	43.55	43.55	-1	12,541	-0.01%
2023/10/23	10	44.85	2	44.25	44.25	8	12,740	0.06%
2023/10/20	6	42.91	9	43.75	44.95	-3	12,896	-0.02%
2023/10/18	9	41.91	0	0.00	41.55	9	13,284	0.07%
2023/10/17	1	44.00	0	0.00	43.90	1	13,775	0.01%
2023/10/13	0	0.00	3	44.80	44.75	-3	15,653	-0.02%
2023/10/12	3	44.45	0	0.00	44.40	3	16,153	0.02%
2023/10/11	0	0.00	1	45.70	45.60	-1	16,641	-0.01%
2023/10/05	1	44.20	0	0.00	44.20	1	17,372	0.01%
2023/10/04	1	43.70	0	0.00	44.15	1	17,417	0.01%
2023/10/03	10	44.85	0	0.00	44.85	10	17,366	0.06%
2023/09/27	0	0.00	7	44.72	44.85	-7	17,561	-0.04%
2023/09/26	8	43.88	0	0.00	43.85	8	17,618	0.05%
2023/09/20	2	44.65	0	0.00	44.40	2	17,856	0.01%
2023/09/19	1	45.45	1	45.80	45.45	0	18,142	0.00%
2023/09/18	1	45.45	50	45.46	45.30	-49	18,189	-0.27%
2023/09/15	21	46.05	1	46.20	46.05	20	18,267	0.11%
2023/09/14	0	0.00	5	45.95	45.80	-5	18,289	-0.03%
2023/09/13	11	45.64	0	0.00	45.75	11	18,316	0.06%
2023/09/12	10	45.25	14	44.99	44.95	-4	18,345	-0.02%
2023/09/11	22	44.43	32	45.42	43.80	-10	18,431	-0.05%
2023/09/08	10	45.20	22	44.75	44.95	-12	18,292	-0.07%
2023/09/07	21	45.33	6	45.60	44.90	15	18,504	0.08%
2023/09/06	0	0.00	40	45.15	45.35	-40	18,694	-0.21%
2023/09/05	1	45.30	31	45.70	45.90	-30	18,981	-0.16%
2023/09/04	40	45.20	0	0.00	45.40	40	19,220	0.21%
2023/08/30	10	44.50	11	44.75	44.60	-1	19,340	-0.01%
2023/08/29	1.2	43.73	0	0.00	44.05	1.2	19,387	0.01%
2023/08/28	11	43.73	0	0.00	43.80	11	19,534	0.06%
2023/08/25	1	45.10	0	45.10	45.10	1	19,731	0.00%
2023/08/24	3	45.20	1	46.20	45.55	2	19,742	0.01%
2023/08/22	2	45.05	0	0.00	44.85	2	19,740	0.01%
2023/08/21	4	45.28	1	45.20	45.15	3	19,751	0.02%
2023/08/18	11	46.15	23	45.58	44.60	-12	19,749	-0.06%
2023/08/17	0	0.00	2	45.23	45.35	-2	19,727	-0.01%
2023/08/16	3	44.33	0	0.00	44.65	3	19,836	0.02%
2023/08/15	12.3	45.35	7	44.89	44.75	5.3	19,913	0.03%
2023/08/14	1	44.19	0	0.00	43.55	1	19,895	0.01%
2023/08/11	0.5	43.95	10	44.24	43.90	-9.5	19,950	-0.05%
2023/08/10	6.7	43.98	9	44.03	44.15	-2.3	19,992	-0.01%
2023/08/09	12	45.08	0	0.00	45.15	12	19,771	0.06%
2023/08/08	19	46.20	2	45.98	45.85	17	19,621	0.09%
2023/08/07	4	47.19	7	47.56	48.20	-3	19,273	-0.02%
2023/08/04	15	44.65	1	45.15	45.10	14	18,987	0.07%
2023/08/02	17	46.48	0	0.00	46.80	17	18,881	0.09%
2023/08/01	3	48.82	0	0.00	48.50	3	18,467	0.02%
2023/07/31	1.4	50.16	2	49.83	49.75	-0.6	18,312	0.00%
2023/07/28	2	51.15	12	50.33	51.50	-10	18,069	-0.06%
2023/07/27	1	51.50	1	51.90	51.50	0	17,921	0.00%
2023/07/26	23.2	53.74	12	52.05	52.00	11.2	18,047	0.06%
2023/07/25	54.1	52.97	55	52.94	52.70	-0.9	18,018	0.00%
2023/07/24	10.1	52.40	1	52.40	52.40	9.1	17,858	0.05%
2023/07/21	3	51.80	0	0.00	52.20	3	17,547	0.02%
2023/07/20	67.2	57.68	52	56.12	54.10	15.2	17,135	0.09%
2023/07/19	4	58.40	43	58.23	59.70	-39	16,425	-0.24%
2023/07/18	47.4	60.29	48	61.66	57.20	-0.6	15,737	0.00%
2023/07/17	31	58.81	9.1	58.63	59.10	21.9	14,368	0.15%
2023/07/14	3	51.83	64.7	52.52	53.80	-61.7	13,857	-0.45%
2023/07/13	27	51.49	8	51.41	50.20	19	13,228	0.14%
2023/07/12	21.1	48.85	12.1	48.33	48.85	9	12,542	0.07%
2023/07/11	24	47.08	3	46.90	47.00	21	12,331	0.17%
2023/07/07	4	45.76	30	45.90	46.00	-26	12,350	-0.21%
2023/07/06	2	46.65	30	46.50	46.40	-28	12,275	-0.23%
2023/07/05	2	47.40	1	47.50	47.50	1	12,239	0.01%
2023/07/04	6	47.33	0	0.00	47.60	6	12,289	0.05%
2023/07/03	23	47.22	13	47.15	47.40	10	12,416	0.08%
2023/06/30	23	46.10	0	0.00	45.90	23	12,346	0.19%
2023/06/29	21	45.55	0	0.00	45.80	21	12,342	0.17%
2023/06/28	0	0.00	1	45.10	45.10	-1	12,329	-0.01%
2023/06/27	5	45.47	8	45.49	44.80	-3	12,316	-0.02%
2023/06/26	8	46.64	27	46.67	46.45	-19	12,032	-0.16%
2023/06/21	21	47.56	7	47.42	47.65	14	11,943	0.12%
2023/06/20	5	46.12	5	46.69	46.80	0	11,815	0.00%
2023/06/19	0	0.00	3.5	47.34	47.05	-3.5	11,601	-0.03%
2023/06/16	6	47.57	64	47.47	47.95	-58	11,483	-0.51%
2023/06/15	8	48.53	3.2	48.55	48.40	4.8	11,175	0.04%
2023/06/14	41	48.48	4.1	48.59	48.65	36.9	10,970	0.34%
2023/06/13	20	46.98	6.5	47.12	47.40	13.5	10,787	0.13%
2023/06/12	12	45.77	50	45.53	45.65	-38	10,575	-0.36%
2023/06/09	31.2	45.33	2	44.90	45.40	29.2	10,331	0.28%
2023/06/08	39	43.23	24	43.13	43.30	15	9,974	0.15%
2023/06/07	0.5	42.20	0	0.00	42.30	0.5	9,707	0.01%
2023/06/06	0	0.00	2	42.28	42.35	-2	9,733	-0.02%
2023/06/05	1.5	42.32	20	42.05	42.50	-18.5	9,817	-0.19%
2023/06/02	0	0.00	15	42.17	42.40	-15	9,832	-0.15%
2023/06/01	39	42.25	3	42.32	41.95	36	9,787	0.37%
2023/05/31	5	42.17	2	42.25	42.15	3	9,556	0.03%
2023/05/30	0	0.00	3	40.32	40.35	-3	9,242	-0.03%
2023/05/29	0	0.00	2	40.20	40.20	-2	9,177	-0.02%
2023/05/26	0	0.00	4.9	39.49	39.50	-4.9	9,074	-0.05%
2023/05/25	0	0.00	1	38.90	38.95	-1	8,991	-0.01%
2023/05/24	0	0.00	1	38.45	38.50	-1	8,894	-0.01%
2023/05/23	0	0.00	1	38.05	38.05	-1	8,852	-0.01%
2023/05/22	0	0.00	3	38.63	38.45	-3	8,791	-0.03%
2023/05/19	1	38.10	5	38.11	38.20	-4	8,516	-0.05%
2023/05/18	1	36.95	1	37.15	37.10	0	8,251	0.00%
2023/05/17	5	37.40	4	37.26	37.25	1	8,158	0.01%
2023/05/16	0	0.00	23	35.90	36.30	-23	7,898	-0.29%
2023/05/15	2	36.00	3	35.70	35.85	-1	7,760	-0.01%
2023/05/12	5	35.75	2	35.75	35.90	3	7,707	0.04%
2023/05/11	4	35.46	4	35.44	35.35	0	7,636	0.00%
2023/05/10	3	36.12	4	35.98	36.00	-1	7,564	-0.01%
2023/05/09	27	35.87	22	35.52	35.75	5	7,316	0.07%
2023/05/08	1	34.30	0	0.00	34.20	1	6,881	0.01%
2023/05/05	2	34.92	7	34.66	34.20	-5	6,797	-0.07%
2023/05/02	7	35.41	2.5	35.51	35.55	4.5	6,494	0.07%
2023/04/28	1	33.85	1	34.75	34.60	0	6,273	0.00%
2023/04/27	3	33.62	1	33.85	33.50	2	5,980	0.03%
2023/04/26	7	32.99	3.8	32.66	33.20	3.2	5,804	0.05%
2023/04/25	10	32.40	0	0.00	32.50	10	5,637	0.18%
2023/04/21	2	32.80	0	0.00	32.50	2	5,520	0.04%
2023/04/20	10	32.70	0	0.00	32.75	10	5,437	0.18%
2023/04/19	0	0.00	3	32.90	32.80	-3	5,381	-0.06%
2023/04/17	0	0.00	2	33.00	33.00	-2	5,334	-0.04%
2023/04/14	3.5	32.67	5	32.60	32.70	-1.5	5,285	-0.03%
2023/04/13	0	0.00	11	33.29	33.10	-11	5,239	-0.21%
2023/04/11	1	32.75	0	0.00	32.85	1	5,231	0.02%
2023/04/07	0.5	32.85	1	32.95	32.35	-0.5	5,111	-0.01%
2023/04/06	0	0.00	11	32.36	32.30	-11	5,034	-0.22%
2023/03/29	5	31.40	0	0.00	31.35	5	4,963	0.10%
2023/03/28	0	0.00	1	30.80	30.80	-1	5,002	-0.02%
2023/03/22	0	0.00	1	30.45	30.60	-1	5,056	-0.02%
2023/03/21	1	30.25	0	0.00	30.20	1	5,018	0.02%
2023/03/16	1	29.90	0	0.00	29.70	1	4,942	0.02%
2023/03/15	1	30.05	0	0.00	30.05	1	4,923	0.02%
2023/03/13	0	0.00	1	30.50	30.50	-1	5,193	-0.02%
2023/03/10	0	0.00	2	30.60	30.60	-2	5,170	-0.04%
2023/03/09	11	30.90	0	0.00	30.70	11	5,145	0.21%
2023/03/08	6	30.23	10	30.65	30.90	-4	4,982	-0.08%
2023/03/07	3	29.93	1	29.85	30.05	2	4,828	0.04%
2023/03/03	1	30.40	0	0.00	30.40	1	4,559	0.02%
2023/03/01	0	0.00	2	30.15	30.25	-2	4,525	-0.04%
2023/02/24	1	30.00	0	0.00	30.00	1	4,494	0.02%
2023/02/23	0	0.00	1	30.00	29.95	-1	4,513	-0.02%
2023/02/22	1	29.55	1.1	29.60	29.60	-0.1	4,484	0.00%
2023/02/21	10	29.45	0	0.00	29.50	10	4,601	0.22%
2023/02/09	0	0.00	0.1	29.10	29.15	-0.1	4,847	0.00%
2023/02/07	2	28.80	30	28.65	28.70	-28	4,727	-0.59%
2023/02/03	0	0.00	1	28.80	28.90	-1	4,704	-0.02%
2023/02/02	2	28.75	0	0.00	28.60	2	4,654	0.04%
2023/02/01	1	28.40	0	0.00	28.35	1	4,621	0.02%
2023/01/31	31	28.72	0	0.00	28.30	31	4,605	0.67%
2023/01/17	1	27.90	0	0.00	27.80	1	4,535	0.02%
2023/01/16	0	0.00	30	27.80	27.80	-30	4,618	-0.65%
2022/12/26	3	27.92	0	0.00	27.85	3	5,284	0.06%
2022/12/23	30	27.30	0	0.00	27.50	30	5,304	0.57%
2022/12/19	2	26.80	0	0.00	27.00	2	5,024	0.04%
2022/12/16	1	26.95	0	0.00	26.85	1	4,843	0.02%
2022/12/15	3	27.70	1	27.70	27.60	2	4,656	0.04%
2022/12/14	3	27.75	0	0.00	27.70	3	4,644	0.06%
2022/12/13	3	27.70	1	27.75	27.75	2	4,653	0.04%
2022/12/12	0	0.00	2	27.85	27.85	-2	4,641	-0.04%
2022/12/09	1	27.45	0	0.00	27.80	1	4,673	0.02%
2022/12/05	1	27.75	0	0.00	27.80	1	4,534	0.02%
2022/12/01	0	0.00	3	28.55	28.45	-3	4,304	-0.07%
2022/11/24	0	0.00	1	28.55	28.50	-1	4,270	-0.02%
2022/11/21	0	0.00	7	28.90	28.90	-7	4,296	-0.16%
2022/11/17	1	28.65	1	28.70	28.95	0	4,229	0.00%
2022/11/16	0	0.00	3.8	28.23	28.60	-3.8	4,117	-0.09%
2022/11/15	1	27.75	0	0.00	27.85	1	4,018	0.02%
2022/11/10	0	0.00	3	26.70	27.00	-3	3,889	-0.08%
2022/11/07	0	0.00	6	26.73	27.00	-6	3,873	-0.15%
2022/10/31	0	0.00	12	24.41	24.55	-12	4,077	-0.29%
2022/10/28	2	24.15	0	0.00	24.20	2	4,113	0.05%
2022/10/27	0	0.00	1	24.55	24.65	-1	4,108	-0.02%
2022/10/26	1	24.25	1	24.55	24.40	0	4,158	0.00%
2022/10/25	2	24.40	0	0.00	24.45	2	4,165	0.05%
2022/10/24	5	25.51	0	0.00	25.00	5	4,164	0.12%
2022/10/21	3	25.65	0	0.00	25.65	3	4,257	0.07%
2022/10/20	1	26.70	0	0.00	26.50	1	4,359	0.02%
2022/10/17	0	0.00	5	27.41	27.40	-5	4,539	-0.11%
2022/10/14	3	26.05	0	0.00	26.15	3	4,482	0.07%
2022/10/13	2	25.55	0	0.00	25.50	2	4,653	0.04%
2022/10/06	0	0.00	2	27.55	27.45	-2	4,873	-0.04%
2022/09/30	2	27.48	0	0.00	27.10	2	5,021	0.04%
2022/09/21	1	28.70	0	0.00	28.85	1	5,006	0.02%
2022/09/16	1	29.20	3	29.42	29.50	-2	5,013	-0.04%
2022/09/14	1	29.20	0	0.00	29.20	1	4,964	0.02%
2022/09/12	1	29.05	2	29.30	29.30	-1	5,055	-0.02%
2022/09/08	0	0.00	2	28.88	29.00	-2	5,158	-0.04%
2022/09/07	1	28.15	5	28.37	28.30	-4	5,120	-0.08%
2022/09/01	1	29.00	0	0.00	29.20	1	5,183	0.02%
2022/08/31	1	29.35	0	0.00	29.30	1	5,188	0.02%
2022/08/30	1	29.40	0	0.00	29.45	1	5,191	0.02%
2022/08/25	4	29.20	0	0.00	29.25	4	5,193	0.08%
2022/08/23	0	0.00	1	28.70	29.00	-1	5,244	-0.02%
2022/08/22	0	0.00	1.3	28.78	28.90	-1.3	5,242	-0.02%
2022/08/19	1	28.60	0	0.00	28.70	1	5,253	0.02%
2022/08/17	0	0.00	10	28.40	28.60	-10	5,295	-0.19%
2022/08/16	0	0.00	2	28.35	28.15	-2	5,296	-0.04%
2022/08/11	3	27.10	0	0.00	27.05	3	5,265	0.06%
2022/08/10	0	0.00	2	27.23	27.10	-2	5,257	-0.04%
2022/08/09	0	0.00	1	27.30	27.70	-1	5,242	-0.02%
2022/08/01	0	0.00	1	28.50	28.50	-1	6,044	-0.02%
2022/07/29	1	28.60	0	0.00	28.60	1	6,041	0.02%
2022/07/28	4	28.59	0	0.00	28.60	4	6,005	0.07%
2022/07/26	1	31.55	4	30.86	30.85	-3	5,742	-0.05%
2022/07/25	0	0.00	1	31.45	31.40	-1	5,664	-0.02%
2022/07/22	0	0.00	1	31.20	31.20	-1	5,572	-0.02%
2022/07/21	0	0.00	2	30.38	30.50	-2	5,383	-0.04%
2022/07/20	0	0.00	1	31.40	30.85	-1	5,246	-0.02%
2022/07/19	1	30.70	2	31.40	31.25	-1	5,154	-0.02%
2022/07/18	1	30.35	0	0.00	30.85	1	4,995	0.02%
2022/07/15	8.9	30.16	5	30.25	30.25	3.9	4,885	0.08%
2022/07/14	6	29.03	0	0.00	29.65	6	4,833	0.12%
2022/07/12	0	0.00	1	28.50	28.60	-1	4,829	-0.02%
2022/07/08	0	0.00	1	29.25	29.20	-1	4,852	-0.02%
2022/07/07	2	28.65	4	28.98	29.00	-2	4,866	-0.04%
2022/07/05	0	0.00	2	29.10	28.90	-2	4,986	-0.04%
2022/06/30	2	28.50	0	0.00	28.65	2	5,440	0.04%
2022/06/28	0	0.00	2	29.25	29.25	-2	5,607	-0.04%
2022/06/22	1	28.20	0	0.00	28.30	1	5,812	0.02%
2022/06/20	1	28.45	4	28.05	28.05	-3	5,806	-0.05%
2022/06/16	1	29.70	0.7	29.30	29.30	0.3	5,743	0.00%
2022/06/08	1	29.60	0	29.60	29.60	1	6,021	0.02%
2022/06/01	0	0.00	2	29.23	29.10	-2	6,522	-0.03%
2022/05/27	0.1	28.65	0	0.00	28.30	0.1	6,548	0.00%
2022/05/24	0	0.00	4	27.95	27.65	-4	6,680	-0.06%
2022/05/23	1	27.45	10	27.54	27.85	-9	6,664	-0.14%
2022/05/20	1	27.30	0	0.00	27.30	1	6,769	0.01%
2022/05/19	2	26.98	0	0.00	27.15	2	6,944	0.03%
2022/05/17	1	27.30	0	0.00	27.10	1	6,996	0.01%
2022/05/13	2	26.65	3	27.05	27.05	-1	6,950	-0.01%
2022/05/12	11	27.29	10	26.90	26.75	1	6,896	0.01%
2022/05/11	2	27.98	0	0.00	27.85	2	6,733	0.03%
2022/05/10	5	28.25	2	28.15	28.50	3	6,696	0.04%
2022/05/09	12	29.11	0	0.00	28.90	12	6,552	0.18%
2022/05/06	2	32.00	0	0.00	32.00	2	6,087	0.03%
2022/05/05	1	32.25	3	32.30	32.15	-2	6,081	-0.03%
2022/05/04	9	31.59	0	0.00	31.75	9	6,123	0.15%
2022/05/03	4	31.54	2	31.55	31.55	2	6,102	0.03%
2022/04/25	3	31.93	0	0.00	31.80	3	6,167	0.05%
2022/04/22	0	0.00	1	32.60	32.70	-1	6,123	-0.02%
2022/04/21	1	32.80	0	0.00	32.60	1	6,147	0.02%
2022/04/19	10	33.00	2	32.90	32.90	8	6,113	0.13%
2022/04/18	1	32.80	0	0.00	32.70	1	6,143	0.02%
2022/04/12	0	0.00	1	32.95	32.90	-1	6,273	-0.02%
2022/04/08	3	34.05	22	34.40	34.15	-19	6,231	-0.30%
2022/04/07	0	0.00	1	33.60	33.05	-1	6,096	-0.02%
2022/04/06	5	34.07	0	0.00	34.20	5	5,967	0.08%
2022/03/31	1	33.20	0	0.00	33.25	1	5,785	0.02%
2022/03/29	5	32.50	1	32.45	32.40	4	5,503	0.07%
2022/03/21	3	32.25	0	0.00	32.30	3	5,516	0.05%
2022/03/18	0	0.00	0	32.00	31.95	0	5,513	0.00%
2022/03/17	5	31.96	0	0.00	31.90	5	5,493	0.09%
2022/03/15	1	31.80	0	0.00	31.70	1	5,479	0.02%
2022/03/10	0	0.00	1	31.90	31.95	-1	5,648	-0.02%
2022/03/09	1	31.15	0	0.00	31.35	1	5,530	0.02%
2022/03/08	2	30.90	0	0.00	30.95	2	5,570	0.04%
2022/03/07	0	0.00	1	31.20	31.50	-1	5,408	-0.02%
2022/02/21	0	0.00	6	31.96	32.10	-6	5,946	-0.10%
2022/02/18	0	0.00	1	31.25	31.50	-1	5,901	-0.02%
2022/02/16	0	0.00	6	30.90	30.95	-6	6,506	-0.09%
2022/02/10	0	0.00	1	31.10	30.90	-1	6,851	-0.01%
2022/01/20	0	0.00	0.2	31.10	31.10	-0.2	7,112	0.00%
2022/01/12	0	0.00	1	31.00	30.75	-1	7,258	-0.01%
2022/01/11	1	30.85	0	0.00	30.95	1	7,381	0.01%
2022/01/07	0	0.00	30	30.60	30.50	-30	7,483	-0.40%
2022/01/06	32	30.91	4	30.90	30.85	28	7,539	0.37%
2022/01/05	0	0.00	2	30.70	30.70	-2	7,486	-0.03%
2022/01/03	5	30.75	7	30.88	30.75	-2	7,732	-0.03%
2021/12/28	0	30.30	5	30.35	30.25	-5	7,661	-0.07%
2021/12/17	2	29.65	0	0.00	29.60	2	7,787	0.03%
2021/12/14	1	29.75	0	0.00	29.75	1	7,823	0.01%
2021/12/13	0	0.00	3	30.40	30.10	-3	7,769	-0.04%
2021/12/10	1	30.30	0	0.00	30.25	1	7,868	0.01%
2021/12/09	2	30.35	10	30.40	30.35	-8	7,853	-0.10%
2021/12/06	5	30.25	9	30.35	30.25	-4	7,739	-0.05%
2021/12/02	9	29.32	0	0.00	29.25	9	7,714	0.12%
2021/12/01	1	29.50	0	29.65	29.60	1	7,710	0.01%
2021/11/30	2	29.65	0	0.00	29.50	2	7,696	0.03%
2021/11/29	1	29.65	1	29.60	29.65	0	7,594	0.00%
2021/11/26	3	29.75	0	0.00	29.65	3	7,539	0.04%
2021/11/25	13	30.01	0	0.00	30.00	13	7,504	0.17%
2021/11/24	0	0.00	0.7	30.15	30.10	-0.7	7,514	-0.01%
2021/11/23	1	29.90	0	0.00	29.90	1	7,562	0.01%
2021/11/19	2	30.23	0	0.00	30.10	2	7,413	0.03%
2021/11/18	1	30.90	1	30.60	30.50	0	7,288	0.00%
2021/11/16	0	0.00	7	31.11	31.15	-7	6,964	-0.10%
2021/11/15	24	31.22	30	31.20	31.20	-6	6,874	-0.09%
2021/11/12	0	0.00	3	33.50	33.55	-3	6,410	-0.05%
2021/11/10	1	32.65	13	32.98	33.05	-12	6,621	-0.18%
2021/11/05	0	0.00	1	31.95	32.10	-1	7,237	-0.01%
2021/11/04	0	0.00	30	32.05	32.10	-30	7,218	-0.42%
2021/11/03	30	32.00	2	31.85	32.00	28	7,202	0.39%
2021/11/02	0	0.00	51	31.58	31.60	-51	7,169	-0.71%
2021/11/01	40	31.46	129	31.45	31.60	-89	7,064	-1.26%	大賣/
2021/10/29	2	30.85	0	0.00	31.00	2	6,989	0.03%
2021/10/28	0.5	31.30	32	31.45	31.00	-31.5	6,978	-0.45%
2021/10/26	0	0.00	7	30.89	30.85	-7	6,981	-0.10%
2021/10/21	0	0.00	0.4	30.75	30.45	-0.4	7,083	-0.01%
2021/10/20	0	0.00	4	30.70	30.85	-4	6,955	-0.06%
2021/10/19	0	0.00	2	30.50	30.15	-2	6,885	-0.03%
2021/10/18	5	29.95	5	30.85	30.00	0	6,848	0.00%
2021/10/14	6	30.52	5	29.95	29.90	1	7,036	0.01%
2021/10/13	5	30.35	43	30.06	30.40	-38	7,032	-0.54%
2021/10/12	35	29.90	6	30.08	29.90	29	7,006	0.41%
2021/10/08	0	0.00	5	29.35	29.65	-5	6,844	-0.07%
2021/10/07	5	29.02	0	0.00	29.00	5	6,811	0.07%
2021/10/04	3	27.80	0	0.00	27.85	3	7,330	0.04%
2021/10/01	0	0.00	1	28.15	28.35	-1	7,387	-0.01%
2021/09/27	0	0.00	10	29.20	29.05	-10	7,826	-0.13%
2021/09/22	0.1	28.40	0	0.00	28.70	0.1	8,067	0.00%
2021/09/17	0	0.00	1	28.50	28.75	-1	7,988	-0.01%
2021/09/16	0	0.00	20	28.80	28.75	-20	8,021	-0.25%
2021/09/15	20	29.20	0	0.00	29.25	20	8,042	0.25%
2021/09/14	1	28.50	0	0.00	28.40	1	7,913	0.01%
2021/09/13	0	0.00	1	28.45	28.50	-1	7,927	-0.01%
2021/09/10	1	28.80	0	0.00	28.80	1	7,954	0.01%
2021/09/09	1.3	27.78	0	0.00	27.80	1.3	7,923	0.02%
2021/09/08	4	27.89	0	0.00	27.80	4	7,947	0.05%
2021/09/07	2	28.35	0	0.00	28.40	2	7,956	0.03%
2021/09/06	12	28.73	1	28.70	28.70	11	7,949	0.14%
2021/08/31	2	29.33	0	0.00	29.75	2	7,891	0.03%
2021/08/30	1	29.70	0	0.00	29.80	1	8,070	0.01%
2021/08/27	1	30.00	3	29.67	29.85	-2	8,065	-0.02%
2021/08/25	1	29.20	0	0.00	29.20	1	8,142	0.01%
2021/08/19	8	28.79	0	0.00	28.60	8	8,321	0.10%
2021/08/18	2	28.30	0	0.00	29.25	2	8,350	0.02%
2021/08/17	7.5	28.93	0	0.00	28.85	7.5	8,385	0.09%
2021/08/16	11	29.61	2	29.90	29.60	9	8,321	0.11%
2021/08/13	19	31.22	2	30.95	30.75	17	8,186	0.21%
2021/08/04	0	0.00	1	29.90	30.30	-1	9,085	-0.01%
2021/08/03	1	29.85	0	0.00	29.70	1	9,318	0.01%
2021/07/30	1	29.75	0	0.00	29.50	1	9,546	0.01%
2021/07/26	5	29.55	0	0.00	29.75	5	10,347	0.05%
2021/07/21	1	30.20	0	0.00	30.35	1	10,715	0.01%
2021/07/19	20	31.65	0	0.00	31.50	20	10,664	0.19%
2021/07/15	160	31.94	0	0.00	32.10	160	11,510	1.39%	大買/鉅額交易
2021/07/09	1	32.65	0	0.00	32.45	1	12,282	0.01%
2021/07/07	1	31.70	0	0.00	31.30	1	12,999	0.01%
2021/07/06	5	32.00	0	0.00	31.95	5	13,254	0.04%
2021/07/05	1	31.20	20	31.05	31.15	-19	13,198	-0.14%
2021/07/02	1	30.60	0	0.00	30.60	1	13,335	0.01%
2021/07/01	1	30.55	0	0.00	30.55	1	13,533	0.01%
2021/06/29	0	0.00	4	30.55	30.60	-4	13,985	-0.03%
2021/06/25	2	31.00	0	0.00	30.50	2	14,954	0.01%
2021/06/23	20	30.15	0	0.00	30.25	20	16,208	0.12%
2021/06/17	0	0.00	10	30.00	30.10	-10	17,183	-0.06%
2021/06/15	0	0.00	1	30.15	30.30	-1	17,309	-0.01%
2021/06/10	0	0.00	10	30.14	30.10	-10	17,515	-0.06%
2021/06/08	0	0.00	1	30.15	30.20	-1	17,668	-0.01%
2021/06/07	1	29.85	0	0.00	29.95	1	17,826	0.01%
2021/06/04	1	30.90	60	31.00	31.00	-59	17,771	-0.33%
2021/06/03	0	0.00	1	30.80	31.00	-1	17,894	-0.01%
2021/06/02	0	0.00	20	30.30	30.50	-20	18,106	-0.11%
2021/06/01	30	30.90	1	31.05	31.05	29	18,227	0.16%
2021/05/31	10	31.00	1	30.40	30.70	9	18,334	0.05%
2021/05/28	1	30.15	5	30.25	30.15	-4	18,468	-0.02%
2021/05/27	1	29.80	0	0.00	29.75	1	19,507	0.01%
2021/05/26	30	30.35	0	0.00	30.15	30	19,901	0.15%
2021/05/25	10	29.50	1	29.70	30.00	9	20,179	0.04%
2021/05/24	16	28.78	0	0.00	29.25	16	20,225	0.08%
2021/05/21	0	0.00	10	28.95	28.90	-10	20,231	-0.05%
2021/05/20	30	28.87	20	28.60	28.55	10	20,304	0.05%
2021/05/19	1	28.80	1	28.90	29.10	0	20,264	0.00%
2021/05/18	2	28.78	12	28.56	29.00	-10	20,194	-0.05%
2021/05/17	16	26.87	121	26.42	26.40	-105	20,191	-0.52%	大賣/鉅額交易
2021/05/14	5	29.35	0	0.00	29.00	5	20,192	0.02%
2021/05/13	5	28.50	20	29.55	29.45	-15	20,296	-0.07%
2021/05/12	92	31.22	19	29.24	29.75	73	20,617	0.35%
2021/05/11	2.2	33.10	1	31.75	31.60	1.2	20,316	0.01%
2021/05/10	2	34.45	0	0.00	34.25	2	20,280	0.01%
2021/05/07	1	33.35	1	34.70	34.65	0	20,649	0.00%
2021/05/05	1	33.50	0	0.00	32.80	1	21,078	0.00%
2021/05/04	2	33.85	0	0.00	32.95	2	21,597	0.01%
2021/05/03	1.8	34.76	2	35.55	34.45	-0.2	21,508	0.00%
2021/04/28	1	36.15	0	0.00	36.10	1	21,304	0.00%
2021/04/27	3	35.80	0	36.20	35.85	3	21,562	0.01%
2021/04/26	0	0.00	5	36.43	36.20	-5	21,556	-0.02%
2021/04/23	2	35.63	3.1	35.99	35.95	-1.1	21,587	-0.01%
2021/04/22	5	37.80	0	0.00	35.95	5	21,581	0.02%
2021/04/21	17	37.19	28.1	37.41	38.05	-11.1	21,139	-0.05%
2021/04/20	4	36.28	13	36.37	36.85	-9	20,848	-0.04%
2021/04/19	2	35.00	5	34.95	35.55	-3	20,669	-0.01%
2021/04/16	0	0.00	11.8	34.05	34.40	-11.8	20,450	-0.06%
2021/04/15	7	33.65	4	33.55	33.55	3	20,507	0.01%
2021/04/14	61	33.39	56	33.30	33.25	5	20,490	0.02%
2021/04/13	0	34.60	0	0.00	34.85	0	20,289	0.00%
2021/04/12	0	0.00	25	35.16	35.55	-25	20,074	-0.12%
2021/04/09	0	0.00	1	34.60	34.20	-1	20,143	0.00%
2021/04/08	1	34.25	1	34.70	34.40	0	20,148	0.00%
2021/04/07	20	34.25	6	34.22	34.40	14	20,061	0.07%
2021/04/06	5	33.10	1	33.70	33.50	4	20,166	0.02%
2021/04/01	5	33.60	35	34.03	33.45	-30	20,616	-0.15%
2021/03/31	23	34.16	15	34.28	34.25	8	20,691	0.04%
2021/03/30	32	33.47	19	33.57	33.70	13	20,291	0.06%
2021/03/29	5	32.48	25.5	32.54	32.85	-20.5	19,854	-0.10%
2021/03/26	27	30.97	23	30.75	30.75	4	19,058	0.02%
2021/03/25	0	0.00	1	30.50	31.10	-1	19,119	-0.01%
2021/03/22	0	0.00	83	30.05	30.60	-83	20,104	-0.41%
2021/03/19	0	0.00	30	29.35	29.65	-30	20,035	-0.15%
2021/03/18	30	29.50	50	29.65	29.70	-20	20,072	-0.10%
2021/03/16	0	0.00	1	29.25	29.25	-1	20,266	0.00%
2021/03/15	0	0.00	2	29.25	29.30	-2	20,348	-0.01%
2021/03/12	1	29.65	50	29.55	29.60	-49	20,569	-0.24%
2021/03/10	50	29.35	2	29.30	29.65	48	22,156	0.22%
2021/03/09	1	28.55	1	28.80	29.10	0	22,273	0.00%
2021/03/08	40	28.75	10	28.70	28.70	30	22,364	0.13%
2021/03/05	81	29.48	4	29.48	29.45	77	22,239	0.35%
2021/03/04	0	0.00	21	30.00	29.85	-21	22,448	-0.09%
2021/03/03	20	30.10	0	0.00	30.20	20	22,374	0.09%
2021/03/02	5	32.14	2.1	32.16	29.60	2.9	22,208	0.01%
2021/02/26	25	30.35	1	30.79	30.55	24	21,313	0.11%
2021/02/25	0	0.00	1	30.00	30.20	-1	21,061	0.00%
2021/02/24	0	0.00	82	29.40	29.25	-82	20,892	-0.39%
2021/02/22	0	0.00	43	29.25	29.30	-43	21,031	-0.20%
2021/02/19	1	28.40	9	28.35	28.45	-8	21,000	-0.04%
2021/02/18	0	0.00	85	28.26	28.35	-85	21,202	-0.40%
2021/02/17	42	28.02	0	0.00	28.20	42	21,471	0.20%
2021/02/05	82	28.42	0	0.00	28.35	82	21,551	0.38%
2021/02/04	1	29.70	1	29.20	29.35	0	21,889	0.00%
2021/02/03	3	29.73	10	29.41	29.70	-7	21,666	-0.03%
2021/02/01	1	28.25	1	28.20	28.25	0	20,955	0.00%
2021/01/29	2	29.18	5	28.66	28.65	-3	20,698	-0.01%
2021/01/28	1	29.40	23.1	29.47	29.20	-22.1	20,230	-0.11%
2021/01/27	1	28.90	3	29.27	29.30	-2	19,928	-0.01%
2021/01/26	21	28.91	67	28.86	29.00	-46	19,458	-0.24%
2021/01/25	0	0.00	44	27.07	27.95	-44	18,812	-0.23%
2021/01/22	66	26.84	2	26.70	27.30	64	18,572	0.34%
2021/01/21	0	0.00	10	26.80	26.55	-10	18,374	-0.05%
2021/01/20	96	26.44	102	26.00	26.05	-6	18,264	-0.03%	大賣/
2021/01/19	0	0.00	2	27.25	27.25	-2	17,872	-0.01%
2021/01/18	3	27.25	9	26.84	27.65	-6	17,741	-0.03%
2021/01/15	1	27.90	21	27.61	27.70	-20	17,549	-0.11%
2021/01/14	1	28.15	1	28.20	28.25	0	17,397	0.00%
2021/01/13	30	28.35	30	27.90	27.95	0	17,307	0.00%
2021/01/12	2	27.88	3	27.70	27.70	-1	17,157	-0.01%
2021/01/11	1	28.40	2	28.55	28.60	-1	16,925	-0.01%
2021/01/08	7	28.04	3	28.00	28.00	4	16,791	0.02%
2021/01/07	1	29.05	10	28.75	28.75	-9	16,496	-0.05%
2021/01/06	5	29.22	2	29.00	28.85	3	16,243	0.02%
2021/01/05	3	29.25	129	29.20	29.20	-126	15,862	-0.79%	大賣/鉅額交易
2021/01/04	4	29.93	34	29.95	29.30	-30	15,667	-0.19%
2020/12/31	27	28.94	2	28.85	28.95	25	15,254	0.16%
2020/12/30	0	0.00	27	28.41	28.50	-27	14,998	-0.18%
2020/12/29	1	28.50	2.1	28.90	28.50	-1.1	14,895	-0.01%
2020/12/28	52	28.99	2	28.80	29.05	50	14,549	0.34%
2020/12/25	1.1	27.75	47	27.61	27.85	-45.9	13,866	-0.33%
2020/12/24	3	26.60	68	26.60	26.55	-65	13,378	-0.49%
2020/12/23	3	26.60	5	26.45	26.50	-2	13,382	-0.01%
2020/12/22	10.1	27.10	58	26.46	26.35	-47.9	13,307	-0.36%
2020/12/21	2	26.48	11.7	26.55	26.90	-9.7	13,149	-0.07%
2020/12/18	147	29.14	11	27.80	27.25	136	12,771	1.06%	大買/鉅額交易
2020/12/17	20	26.71	7	27.06	27.45	13	11,400	0.11%
2020/12/16	5	26.60	7	26.66	26.60	-2	11,046	-0.02%
2020/12/15	0	0.00	62	26.45	26.35	-62	10,945	-0.57%
2020/12/14	5	26.46	4	26.45	26.45	1	10,820	0.01%
2020/12/11	11	26.00	18	25.91	26.00	-7	10,828	-0.06%
2020/12/10	10	26.13	10	26.00	26.05	0	10,675	0.00%
2020/12/09	4	26.45	2	26.20	26.65	2	10,476	0.02%
2020/12/08	7	25.89	7	25.96	26.05	0	10,338	0.00%
2020/12/07	40	26.08	2	26.00	25.95	38	10,089	0.38%
2020/12/04	93	26.86	16	26.72	26.75	77	9,398	0.82%
2020/12/03	0	0.00	6	24.74	24.85	-6	8,515	-0.07%
2020/12/02	4	24.18	7	24.14	24.30	-3	8,753	-0.03%
2020/11/30	81	23.70	4	23.78	23.50	77	9,303	0.83%
2020/11/27	1	22.95	2	22.95	22.95	-1	8,903	-0.01%
2020/11/26	1	22.55	6	22.78	22.80	-5	8,808	-0.06%
2020/11/24	1	22.45	1	22.95	22.65	0	8,602	0.00%
2020/11/23	0	0.00	4	22.46	22.60	-4	8,485	-0.05%
2020/11/20	0	0.00	4	21.91	21.90	-4	8,305	-0.05%
2020/11/19	1	21.50	0	0.00	21.50	1	8,265	0.01%
2020/11/18	0	0.00	2	21.80	21.70	-2	8,107	-0.02%
2020/11/17	0	0.00	2.5	21.46	21.50	-2.5	8,033	-0.03%
2020/11/16	32	21.40	2	21.08	21.35	30	7,940	0.38%
2020/11/13	0	0.00	10	20.54	20.70	-10	7,761	-0.13%
2020/11/12	32	20.59	3	20.50	20.50	29	7,722	0.38%
2020/11/11	0	0.00	1	19.55	19.80	-1	7,174	-0.01%
2020/11/10	3	19.60	2	19.53	19.35	1	7,118	0.01%
2020/11/06	1	19.15	0	0.00	19.05	1	6,996	0.01%
2020/11/05	2	19.25	0	0.00	19.15	2	7,029	0.03%
2020/11/03	0	0.00	1	19.10	19.05	-1	7,165	-0.01%
2020/10/30	2	18.80	0	0.00	18.70	2	7,252	0.03%
2020/10/29	1	18.85	1	19.05	19.05	0	7,266	0.00%
2020/10/26	0	0.00	0.7	19.35	19.40	-0.7	7,310	-0.01%
2020/10/23	0	0.00	1	19.30	19.30	-1	7,301	-0.01%
2020/10/22	0	0.00	16	19.10	19.25	-16	7,311	-0.22%
2020/10/19	16	18.95	0	0.00	19.00	16	7,483	0.21%
2020/10/13	1	18.85	0	0.00	18.85	1	7,650	0.01%
2020/10/06	0	0.00	4	18.79	18.75	-4	7,555	-0.05%
2020/09/29	1	18.40	1	18.60	18.30	0	7,637	0.00%
2020/09/28	3	18.38	0	0.00	18.45	3	7,706	0.04%
2020/09/23	1	19.05	0	0.00	18.90	1	7,626	0.01%
2020/09/22	1	19.30	2	19.30	19.25	-1	7,574	-0.01%
2020/09/17	1	19.75	0	0.00	19.75	1	7,595	0.01%
2020/09/16	0	0.00	2	19.93	20.00	-2	7,555	-0.03%
2020/09/15	1	19.45	1	19.70	19.40	0	7,400	0.00%
2020/09/14	1	19.35	1	19.60	19.55	0	7,369	0.00%
2020/09/11	1	19.35	0	0.00	19.30	1	7,345	0.01%
2020/09/09	15	19.58	0	0.00	19.80	15	7,207	0.21%
2020/09/08	1	19.75	0	0.00	19.90	1	7,137	0.01%
2020/09/07	1	20.25	3	20.62	20.20	-2	6,994	-0.03%
2020/09/04	0	0.00	7	19.60	20.00	-7	6,565	-0.11%
2020/09/03	1	19.30	2	19.05	19.30	-1	5,979	-0.02%
2020/09/02	1	18.65	0	0.00	18.60	1	5,798	0.02%
2020/08/27	1	18.75	10	18.75	18.70	-9	6,005	-0.15%
2020/08/26	0	0.00	0.1	19.00	19.10	-0.1	5,930	0.00%
2020/08/25	1	19.00	1	19.35	18.95	0	5,909	0.00%
2020/08/24	0	0.00	1	19.15	19.15	-1	5,801	-0.02%
2020/08/21	1	18.55	6	18.58	18.75	-5	5,710	-0.09%
2020/08/20	15	18.83	1	18.90	18.20	14	5,652	0.25%
2020/08/19	0	0.00	17	19.25	19.30	-17	5,462	-0.31%
2020/08/18	0	0.00	7	18.98	18.75	-7	5,268	-0.13%
2020/08/17	0	0.00	11	18.84	18.70	-11	5,065	-0.22%
2020/08/10	0	0.00	3	18.22	18.25	-3	5,027	-0.06%
2020/08/04	0	0.00	3	17.33	17.40	-3	4,988	-0.06%
2020/07/29	0	0.00	70	16.73	16.75	-70	5,491	-1.27%
2020/07/28	0.1	16.50	0	0.00	16.50	0.1	5,586	0.00%
2020/07/27	1	16.85	0	0.00	16.75	1	5,688	0.02%
2020/07/24	3	17.42	0	0.00	17.25	3	5,665	0.05%
2020/07/23	0	0.00	1	17.85	17.75	-1	5,690	-0.02%
2020/07/20	10	18.30	0	0.00	18.45	10	5,598	0.18%
2020/07/17	10	18.35	0	0.00	18.30	10	5,601	0.18%
2020/07/15	45	18.39	0	0.00	18.35	45	5,715	0.79%
2020/07/14	5	18.30	0	0.00	18.30	5	5,791	0.09%
2020/07/10	1	18.25	3	18.20	18.25	-2	5,942	-0.03%
2020/07/08	0	0.00	1.2	18.66	18.75	-1.2	5,935	-0.02%
2020/07/07	0	0.00	2	18.90	18.60	-2	5,920	-0.03%
2020/07/06	0	0.00	5.2	18.46	18.55	-5.2	5,935	-0.09%
2020/07/03	0	0.00	1	18.05	18.00	-1	5,996	-0.02%
2020/07/01	1	17.80	1	17.85	17.80	0	6,100	0.00%
2020/06/29	0	0.00	1	17.60	17.65	-1	6,280	-0.02%
2020/06/24	20	18.05	1	17.80	17.90	19	6,292	0.30%
2020/06/23	1	17.65	0	0.00	17.65	1	6,292	0.02%
2020/06/22	1	17.60	0	0.00	17.60	1	6,337	0.02%
2020/06/19	11	17.45	0	0.00	17.40	11	6,371	0.17%
2020/06/18	5	17.43	50	17.40	17.35	-45	6,368	-0.71%
2020/06/16	0	0.00	3	17.47	17.50	-3	6,477	-0.05%
2020/06/12	2	16.90	1	17.05	17.35	1	6,710	0.01%
2020/06/11	3	17.72	3	17.45	17.40	0	6,715	0.00%
2020/06/10	1	18.40	1	18.20	18.05	0	6,679	0.00%
2020/06/05	1	17.35	0	0.00	17.35	1	6,654	0.02%
2020/06/03	20	17.05	6	17.16	17.20	14	6,726	0.21%
2020/05/28	2	16.65	0	0.00	16.65	2	6,605	0.03%
2020/05/25	2	16.50	1	16.60	16.65	1	6,765	0.01%
2020/05/22	2	16.50	0	0.00	16.50	2	6,793	0.03%
2020/05/21	4	16.86	0	0.00	16.85	4	6,809	0.06%
2020/05/20	0	0.00	1	16.75	16.80	-1	6,766	-0.01%
2020/05/15	1	16.25	0	0.00	16.25	1	6,657	0.02%
2020/05/14	2	16.35	0	0.00	16.20	2	6,621	0.03%
2020/05/13	3	16.65	0	0.00	16.70	3	6,553	0.05%
2020/05/11	1	16.70	0	0.00	16.65	1	6,488	0.02%
2020/05/08	4	16.69	0	0.00	16.60	4	6,413	0.06%
2020/05/07	0	0.00	2	17.10	17.05	-2	6,207	-0.03%
2020/05/06	4	16.74	0	0.00	16.80	4	6,148	0.07%
2020/05/05	0	0.00	1	17.10	17.15	-1	6,083	-0.02%
2020/04/30	0.1	16.95	13	16.94	16.95	-12.9	5,868	-0.22%
2020/04/29	0	0.00	30	16.60	16.65	-30	5,794	-0.52%
2020/04/27	0	16.30	0	0.00	16.30	0	5,954	0.00%
2020/04/24	20	16.00	0	0.00	15.85	20	5,913	0.34%
2020/04/20	2	16.28	0	0.00	16.30	2	5,794	0.03%
2020/04/16	0	0.00	5	16.50	16.50	-5	5,703	-0.09%
2020/04/15	1	16.75	0	0.00	16.75	1	5,658	0.02%
2020/04/09	0	0.00	1	16.00	16.10	-1	5,586	-0.02%
2020/04/08	0	0.00	1	15.80	16.10	-1	5,506	-0.02%
2020/04/01	6	15.48	5	15.60	15.45	1	5,270	0.02%
2020/03/31	1	15.10	0	0.00	14.80	1	5,177	0.02%
2020/03/25	10	15.10	0	0.00	14.90	10	6,268	0.16%
2020/03/23	2	13.50	0	0.00	13.85	2	6,358	0.03%
2020/03/20	5	14.35	2	14.10	14.25	3	6,392	0.05%
2020/03/19	12	13.50	0	0.00	13.50	12	6,331	0.19%
2020/03/16	0	0.00	10	16.18	15.85	-10	6,256	-0.16%
2020/03/13	24	15.88	7	15.91	16.00	17	6,253	0.27%
2020/03/12	3	17.15	6	17.20	17.10	-3	6,174	-0.05%
2020/03/10	1	18.05	0	0.00	18.15	1	6,105	0.02%
2020/03/09	21	18.25	0	0.00	18.15	21	6,020	0.35%
2020/03/06	1	18.85	0	0.00	18.80	1	5,927	0.02%
2020/02/27	3	18.95	0	0.00	18.75	3	6,019	0.05%
2020/02/25	1	19.25	0	0.00	19.35	1	5,904	0.02%
2020/02/24	2	19.60	0	0.00	19.55	2	5,909	0.03%
2020/02/21	2	19.85	0	0.00	19.85	2	5,867	0.03%
2020/02/18	1	19.85	0	0.00	19.85	1	5,903	0.02%
2020/02/14	4	20.10	0	0.00	20.05	4	5,973	0.07%
2020/02/10	1	19.95	27	19.80	20.00	-26	6,305	-0.41%
2020/02/05	2	19.95	20	20.05	20.05	-18	6,458	-0.28%
2020/02/04	20	20.05	0	0.00	20.05	20	6,526	0.31%
2020/02/03	27	19.80	0	0.00	19.80	27	6,589	0.41%
2020/01/31	0	0.00	5	20.10	20.20	-5	6,832	-0.07%
2020/01/30	24	19.88	2	19.88	19.75	22	6,841	0.32%
2020/01/20	0	0.00	1	21.55	21.55	-1	6,660	-0.02%
2020/01/17	0	0.00	1	21.50	21.50	-1	6,722	-0.01%
2020/01/16	0	0.00	0.5	21.25	21.30	-0.5	6,768	-0.01%
2020/01/15	0	0.00	20	21.39	21.25	-20	6,894	-0.29%
2020/01/14	0	0.00	1	21.45	21.45	-1	7,103	-0.01%
2020/01/13	1	21.20	0	0.00	21.15	1	7,151	0.01%
2020/01/10	0	0.00	1	21.15	21.05	-1	7,310	-0.01%
2020/01/09	0	0.00	2	20.93	20.90	-2	7,312	-0.03%
2020/01/08	2	20.58	0	0.00	20.60	2	7,389	0.03%
2020/01/07	2	20.75	0	0.00	20.85	2	7,445	0.03%
2020/01/06	1	20.95	0	0.00	20.90	1	7,478	0.01%
2020/01/02	0	0.00	2	21.30	21.30	-2	7,574	-0.03%
2019/12/31	1	21.15	3	21.20	21.30	-2	7,672	-0.03%
2019/12/30	1	21.25	0	0.00	21.20	1	7,839	0.01%
2019/12/27	1	21.35	0	0.00	21.35	1	7,843	0.01%
2019/12/26	2	21.45	1	21.65	21.40	1	7,958	0.01%
2019/12/25	0	0.00	1	21.65	21.65	-1	8,196	-0.01%
2019/12/24	51	21.49	3	21.42	21.45	48	8,159	0.59%
2019/12/23	19	21.10	2	21.20	20.85	17	8,026	0.21%
2019/12/20	5	21.09	2	21.30	20.80	3	7,671	0.04%
2019/12/19	2	20.88	0	0.00	20.80	2	7,354	0.03%
2019/12/18	1	21.00	0	0.00	21.00	1	7,373	0.01%
2019/12/13	4	21.15	0	0.00	21.10	4	7,297	0.05%
2019/12/12	3	21.05	0	0.00	21.10	3	7,341	0.04%
2019/12/09	2	21.50	0	0.00	21.35	2	7,202	0.03%
2019/12/03	1	21.85	0	0.00	21.90	1	7,781	0.01%
2019/12/02	1	21.70	0	0.00	21.65	1	8,280	0.01%
2019/11/29	1	22.15	0	0.00	22.10	1	8,292	0.01%
2019/11/28	1	22.25	0	0.00	22.30	1	8,469	0.01%
2019/11/26	5	22.35	0	0.00	22.00	5	8,680	0.06%
2019/11/13	1	22.65	0	0.00	22.80	1	8,528	0.01%
2019/11/07	0	0.00	1	23.00	23.05	-1	8,316	-0.01%
2019/11/01	2	23.05	2	23.00	22.90	0	8,104	0.00%
2019/10/30	1	22.95	2	22.88	22.80	-1	7,919	-0.01%
2019/10/29	0	0.00	1	22.65	22.40	-1	7,622	-0.01%
2019/10/23	1	22.75	0	0.00	22.75	1	7,436	0.01%
2019/10/22	0	0.00	1	22.70	22.60	-1	7,373	-0.01%
2019/10/21	1	22.20	1	22.20	22.35	0	7,249	0.00%
2019/10/18	1	21.95	1	21.95	22.05	0	7,227	0.00%
2019/10/16	1	21.50	1	21.75	21.75	0	7,084	0.00%
2019/10/15	3	22.23	24	21.82	21.75	-21	7,075	-0.30%
2019/10/09	1	21.95	60.5	21.90	22.05	-59.5	7,029	-0.85%
2019/10/07	1	22.35	0	0.00	22.15	1	6,970	0.01%
2019/10/04	20	22.15	0	0.00	22.10	20	6,860	0.29%
2019/10/02	0	0.00	5	21.95	21.90	-5	6,633	-0.08%
2019/10/01	0	0.00	12	21.83	21.85	-12	6,492	-0.18%
2019/09/27	4	21.48	3	21.50	21.15	1	6,226	0.02%
2019/09/26	12	21.87	4	21.89	21.50	8	6,116	0.13%
2019/09/25	1	21.15	3	21.25	21.30	-2	5,841	-0.03%
2019/09/24	10	21.28	0	0.00	21.25	10	5,835	0.17%
2019/09/23	0	0.00	3	21.48	21.40	-3	5,758	-0.05%
2019/09/20	0	0.00	1	21.00	21.10	-1	5,663	-0.02%
2019/09/17	5	21.00	1	20.95	21.15	4	5,555	0.07%
2019/09/16	1	21.30	0	0.00	21.05	1	5,469	0.02%
2019/09/12	1	21.45	0	0.00	21.15	1	5,411	0.02%
2019/09/11	1	21.15	0	21.20	21.30	1	5,403	0.02%
2019/09/09	1	21.45	15	21.49	21.40	-14	5,311	-0.26%
2019/09/06	1	21.05	1	21.40	21.35	0	5,345	0.00%
2019/09/05	11	21.58	10	21.44	21.20	1	5,352	0.02%
2019/09/04	1	21.05	13	20.95	21.50	-12	4,988	-0.24%
2019/09/03	5	20.41	0	0.00	20.35	5	4,596	0.11%
2019/09/02	5	20.50	2	20.38	20.55	3	4,536	0.07%
2019/08/30	1	19.90	2	19.95	20.05	-1	4,428	-0.02%
2019/08/29	1	19.00	2	19.33	19.40	-1	4,205	-0.02%
2019/08/22	12	19.61	1	19.65	19.40	11	4,230	0.26%
2019/08/21	2	19.45	3	19.35	19.45	-1	4,265	-0.02%
2019/08/19	1	19.40	5	19.40	19.40	-4	4,257	-0.09%
2019/08/12	2	19.10	0	0.00	19.10	2	4,137	0.05%
2019/08/08	1	18.75	0	0.00	18.85	1	4,097	0.02%
2019/08/06	1	18.75	6	18.60	18.85	-5	4,152	-0.12%
2019/08/02	1	19.00	0	0.00	18.95	1	4,192	0.02%
2019/07/29	51	19.40	0	0.00	19.40	51	4,272	1.19%
2019/07/25	0	0.00	4	19.59	19.60	-4	4,206	-0.10%
2019/07/24	2	19.55	3	19.55	19.50	-1	4,188	-0.02%
2019/07/23	2	20.25	60.1	20.29	20.25	-58.1	4,147	-1.40%
2019/07/22	7	20.25	0	0.00	20.20	7	4,071	0.17%
2019/07/18	1	20.35	0	0.00	20.35	1	3,976	0.03%
2019/07/17	10	20.65	7	20.64	20.60	3	3,934	0.08%
2019/07/16	0	0.00	8	20.46	20.65	-8	3,862	-0.21%
2019/07/15	0	0.00	1	20.35	20.25	-1	3,748	-0.03%
2019/07/12	0	0.00	2	20.20	20.25	-2	3,768	-0.05%
2019/07/11	2	20.13	0	0.00	20.10	2	3,737	0.05%
2019/07/09	0	0.00	1	20.25	20.20	-1	3,713	-0.03%
2019/07/08	1	20.15	0	0.00	20.25	1	3,738	0.03%
2019/07/05	0	0.00	1	20.40	20.30	-1	3,749	-0.03%
2019/07/04	0	0.00	9	20.22	20.30	-9	3,753	-0.24%
2019/07/03	1	19.85	2	20.00	19.90	-1	3,740	-0.03%
2019/07/02	0	0.00	4	20.08	20.00	-4	3,783	-0.11%
2019/07/01	3	20.13	0	0.00	20.05	3	3,794	0.08%
2019/06/28	1	20.10	0	0.00	20.10	1	3,783	0.03%
2019/06/26	12	20.02	20	20.15	20.15	-8	3,870	-0.21%
2019/06/19	0	0.00	1	20.45	20.20	-1	4,102	-0.02%
2019/06/18	2	20.08	0	0.00	20.20	2	4,086	0.05%
2019/06/17	1	20.25	5	20.10	20.10	-4	4,090	-0.10%
2019/06/14	0	0.00	2	20.50	20.35	-2	4,075	-0.05%
2019/06/13	0	0.00	1	20.25	20.20	-1	4,016	-0.02%
2019/06/11	0	0.00	6	19.97	19.85	-6	3,966	-0.15%
2019/06/06	0	0.00	11.2	19.54	19.50	-11.2	3,832	-0.29%
2019/06/04	0	0.00	10	19.15	19.10	-10	3,743	-0.27%
2019/05/31	0	0.00	10	19.30	19.35	-10	3,793	-0.26%
2019/05/30	0	0.00	1	19.25	19.25	-1	3,777	-0.03%
2019/05/21	0.3	18.80	0	0.00	18.80	0.3	3,843	0.01%
2019/05/20	0	0.00	1	19.00	18.90	-1	3,846	-0.03%
2019/05/15	1	18.60	0	0.00	18.60	1	3,886	0.03%
2019/05/07	0	0.00	0.3	19.20	19.20	-0.3	3,755	-0.01%
2019/05/06	5	19.13	15	19.25	19.05	-10	3,768	-0.27%
2019/05/03	0	0.00	1	19.60	19.55	-1	3,734	-0.03%
2019/04/30	0	0.00	0.2	19.60	19.65	-0.2	3,739	-0.01%
2019/04/26	10	19.65	20	19.55	19.55	-10	3,753	-0.27%
2019/04/25	1	19.65	0	0.00	19.65	1	3,719	0.03%
2019/04/23	50	19.65	1	19.70	19.75	49	3,787	1.29%
2019/04/22	0	0.00	1	19.75	19.70	-1	3,797	-0.03%
2019/04/17	0	0.00	1	19.90	19.85	-1	3,787	-0.03%
2019/04/16	0	0.00	1	19.60	19.70	-1	3,777	-0.03%
2019/04/09	0	0.00	5	20.00	19.90	-5	3,886	-0.13%
2019/04/08	11	20.00	2	20.00	19.90	9	3,890	0.23%
2019/04/01	1	19.65	0	0.00	19.60	1	3,929	0.03%
2019/03/28	9	19.62	0	0.00	19.55	9	3,862	0.23%
2019/03/27	19	19.86	0	0.00	19.85	19	3,834	0.50%
2019/03/25	1	19.75	0	0.00	19.80	1	3,809	0.03%
2019/03/22	15	19.99	87	20.04	20.00	-72	3,785	-1.90%
2019/03/21	0	0.00	99	20.72	20.60	-99	3,597	-2.75%
2019/03/20	0	0.00	30	20.69	20.65	-30	3,614	-0.83%
2019/03/19	0	0.00	53	20.55	20.50	-53	3,628	-1.46%
2019/03/18	9	20.71	2	20.68	20.70	7	3,707	0.19%
2019/03/15	0	0.00	14	20.40	20.40	-14	3,691	-0.38%
2019/03/08	0	0.00	3	19.85	19.90	-3	3,653	-0.08%
2019/03/07	1	19.85	0	0.00	19.85	1	3,679	0.03%
2019/03/06	0	0.00	5.3	20.04	20.15	-5.3	3,658	-0.14%
2019/03/04	10	19.85	0	0.00	19.85	10	3,617	0.28%
2019/02/26	5	20.00	0	0.00	20.00	5	3,544	0.14%
2019/02/21	10	19.85	0	0.00	19.85	10	3,450	0.29%
2019/02/20	19	19.76	7	19.76	19.90	12	3,426	0.35%
2019/02/19	3	19.75	0	0.00	19.65	3	3,388	0.09%
2019/02/18	3	19.75	0	0.00	19.80	3	3,380	0.09%
2019/02/15	7	19.74	1	19.85	19.70	6	3,372	0.18%
2019/02/14	20	19.50	0	0.00	19.45	20	3,306	0.60%
2019/02/13	1	19.60	5	19.60	19.60	-4	3,295	-0.12%
2019/02/12	12	19.35	0	0.00	19.40	12	3,293	0.36%
2019/02/11	1	19.40	0	0.00	19.40	1	3,373	0.03%
2019/01/30	15	19.65	0	0.00	19.55	15	3,329	0.45%
2019/01/24	6	19.89	1	20.05	19.85	5	3,259	0.15%
2019/01/22	10	19.95	0	0.00	19.90	10	3,246	0.31%
2019/01/21	5	20.05	0	0.00	20.10	5	3,259	0.15%
2019/01/18	0	0.00	1	19.95	19.85	-1	3,245	-0.03%
2019/01/17	14	19.97	0	0.00	19.90	14	3,282	0.43%
2019/01/16	0	0.00	1	20.00	20.00	-1	3,322	-0.03%
2019/01/15	2	19.80	0	0.00	19.75	2	3,374	0.06%
2019/01/14	0	0.00	1	19.70	19.75	-1	3,363	-0.03%
2019/01/10	3	19.98	0	0.00	20.00	3	3,398	0.09%
2019/01/07	15	20.30	0	0.00	20.15	15	3,431	0.44%
2019/01/04	0	0.00	1	20.25	20.25	-1	3,409	-0.03%
2019/01/02	0	0.00	6	19.85	19.70	-6	3,450	-0.17%
2018/12/26	0	0.00	14	20.03	19.85	-14	3,513	-0.40%
2018/12/25	0	0.00	1	19.95	19.95	-1	3,456	-0.03%
2018/12/22	2	19.40	0	0.00	19.30	2	3,417	0.06%
2018/12/20	10	19.20	0	0.00	19.20	10	3,386	0.30%
2018/12/18	0	0.00	1	19.55	19.55	-1	3,371	-0.03%
2018/12/17	5	19.50	0	0.00	19.40	5	3,375	0.15%
2018/12/11	1	19.65	4	19.85	19.55	-3	3,311	-0.09%
2018/12/10	0	0.00	2	19.33	19.40	-2	3,215	-0.06%
2018/12/06	5	18.80	0	0.00	18.55	5	3,198	0.16%
2018/12/03	1	19.25	0	0.00	19.30	1	3,348	0.03%
2018/11/28	0	0.00	4	18.88	18.85	-4	3,292	-0.12%
2018/11/21	1	18.50	0	0.00	18.40	1	3,426	0.03%
2018/11/15	1	18.25	0	0.00	18.40	1	3,472	0.03%
2018/11/13	2	18.28	0	0.00	18.35	2	3,534	0.06%
2018/11/09	3	18.50	0	0.00	18.50	3	3,606	0.08%
2018/11/08	0	0.00	5	18.60	18.75	-5	3,670	-0.14%
2018/11/07	0	0.00	1	18.20	18.25	-1	3,603	-0.03%
2018/11/01	0	0.00	1	17.80	17.90	-1	4,067	-0.02%
2018/10/31	0	0.00	1	17.55	17.55	-1	4,108	-0.02%
2018/10/26	0	0.00	3	17.17	17.20	-3	4,623	-0.06%
2018/10/25	4	17.30	0	0.00	17.35	4	5,222	0.08%
2018/10/24	1	18.10	1	17.85	17.75	0	5,384	0.00%
2018/10/23	1	18.25	0	0.00	18.10	1	5,466	0.02%
2018/10/19	3	17.90	0	0.00	17.90	3	5,521	0.05%
2018/10/17	0	0.00	1	18.05	18.10	-1	5,805	-0.02%
2018/10/12	0	0.00	2	17.90	17.85	-2	5,879	-0.03%
2018/10/09	1	19.30	0	0.00	19.20	1	5,805	0.02%
2018/10/08	1	19.30	0	0.00	19.20	1	5,850	0.02%
2018/10/05	2	19.30	0	0.00	19.15	2	5,919	0.03%
2018/10/03	1	19.65	0	0.00	19.60	1	6,025	0.02%
2018/10/01	1	19.85	0	0.00	19.85	1	6,181	0.02%
2018/09/28	0	0.00	1	20.00	19.95	-1	6,213	-0.02%
2018/09/25	1	19.95	0	0.00	19.90	1	6,308	0.02%
2018/09/20	0	0.00	7.1	19.95	19.95	-7.1	6,383	-0.11%
2018/09/14	0	0.00	1	20.00	20.05	-1	6,641	-0.02%
2018/09/13	0	0.00	1	20.00	19.90	-1	6,749	-0.01%
2018/09/12	2	19.80	0	0.00	19.60	2	6,763	0.03%
2018/09/11	1	19.65	0	0.00	19.80	1	6,782	0.01%
2018/09/10	1	19.65	0	0.00	19.45	1	6,810	0.01%
2018/09/07	1	20.25	0	0.00	20.20	1	6,831	0.01%
2018/08/29	0	0.00	1	20.85	20.85	-1	7,731	-0.01%
2018/08/28	0	0.00	1	20.85	20.90	-1	7,749	-0.01%
2018/08/21	1	20.40	0	0.00	20.35	1	8,017	0.01%
2018/08/15	5	20.68	0	0.00	20.55	5	7,995	0.06%
2018/08/14	9	20.89	23	20.80	20.95	-14	7,954	-0.18%
2018/08/13	3	20.52	0	0.00	20.60	3	7,997	0.04%
2018/08/10	1	21.25	0	0.00	21.15	1	7,936	0.01%
2018/08/09	1	21.45	51	21.55	21.45	-50	7,860	-0.64%
2018/08/08	1	21.65	0	0.00	21.70	1	7,842	0.01%
2018/08/07	2	21.85	1	21.95	21.95	1	7,816	0.01%
2018/08/03	9	21.64	0	0.00	21.70	9	7,859	0.11%
2018/08/02	6	21.77	0	0.00	21.70	6	7,861	0.08%
2018/08/01	59	23.21	23.3	23.08	23.30	35.7	7,523	0.47%
2018/07/31	5	22.72	2	22.85	22.80	3	7,009	0.04%
2018/07/27	6	22.45	0	0.00	22.60	6	6,766	0.09%
2018/07/25	0	0.00	6	22.75	22.65	-6	6,736	-0.09%
2018/07/24	1	22.45	3	22.63	22.65	-2	6,805	-0.03%
2018/07/18	0	0.00	2	22.20	22.30	-2	10,302	-0.02%
2018/07/17	6	22.25	14	22.25	22.10	-8	10,867	-0.07%
2018/07/16	0	0.00	2	22.15	22.10	-2	10,931	-0.02%
2018/07/12	0	0.00	1	22.05	22.15	-1	11,147	-0.01%
2018/07/11	1	21.75	1	21.75	21.75	0	11,052	0.00%
2018/07/09	0	0.00	8	21.76	21.55	-8	11,088	-0.07%
2018/07/02	5	21.55	1	21.55	21.35	4	11,259	0.04%
2018/06/27	0	0.00	1	21.40	21.40	-1	11,448	-0.01%
2018/06/26	0	0.00	1	21.40	21.40	-1	11,409	-0.01%
2018/06/20	0	0.00	5	21.40	21.30	-5	11,510	-0.04%
2018/06/14	1	21.30	0	0.00	21.30	1	11,523	0.01%
2018/06/13	1	21.65	0	0.00	21.60	1	11,557	0.01%
2018/06/11	1	21.85	0	0.00	21.80	1	11,551	0.01%
2018/06/08	16	22.58	10	22.25	21.95	6	11,597	0.05%
2018/06/06	0	0.00	15	21.40	21.45	-15	11,122	-0.13%
2018/05/29	0	0.00	3	20.98	21.00	-3	11,315	-0.03%
2018/05/18	0	0.00	1	20.85	20.85	-1	11,247	-0.01%
2018/05/17	0	0.00	9	20.90	20.75	-9	11,196	-0.08%
2018/05/11	3	20.75	0	0.00	20.55	3	11,458	0.03%
2018/05/08	15	20.55	6	20.58	20.55	9	11,310	0.08%
2018/04/30	0	0.00	5	20.14	20.45	-5	11,335	-0.04%
2018/04/27	19	19.69	0	0.00	19.75	19	11,229	0.17%
2018/04/26	1	21.15	1	21.50	20.90	0	8,312	0.00%
2018/04/25	0	0.00	5	21.10	21.20	-5	8,205	-0.06%
2018/04/24	2	21.85	0	0.00	21.45	2	8,036	0.02%
2018/04/23	4	22.29	17	22.22	22.25	-13	7,778	-0.17%
2018/04/20	0	0.00	1	21.85	21.80	-1	7,240	-0.01%
2018/04/18	0	0.00	3	21.60	21.60	-3	7,065	-0.04%
2018/04/13	1	21.05	0	0.00	21.05	1	6,886	0.01%
2018/04/12	1	21.25	30	21.25	21.20	-29	6,899	-0.42%
2018/04/11	3	21.32	0	0.00	21.25	3	6,949	0.04%
2018/04/10	1	21.70	0	0.00	21.55	1	6,892	0.01%
2018/04/03	1	21.65	0	0.00	21.55	1	6,787	0.01%
2018/04/02	0	0.00	0.1	21.75	21.80	-0.1	6,768	0.00%
2018/03/28	25	21.55	0	0.00	21.55	25	6,540	0.38%
2018/03/27	0	0.00	1	21.65	21.80	-1	6,506	-0.02%
2018/03/26	0	0.00	4	21.04	21.25	-4	6,364	-0.06%
2018/03/23	1	20.75	3	20.77	20.80	-2	6,321	-0.03%
2018/03/22	2	21.35	0	0.00	21.25	2	6,322	0.03%
2018/03/21	33	21.64	0	0.00	21.50	33	6,384	0.52%
2018/03/20	0	0.00	1	21.65	21.80	-1	6,810	-0.01%
2018/03/19	0	0.00	1	21.70	21.55	-1	6,980	-0.01%
2018/03/16	3	21.50	12	21.60	21.35	-9	6,985	-0.13%
2018/03/14	0	0.00	3.3	21.98	21.90	-3.3	7,036	-0.05%
2018/03/12	1	21.60	0	0.00	21.70	1	6,940	0.01%
2018/03/09	2	21.55	3	21.77	21.60	-1	6,940	-0.01%
2018/03/08	35	21.41	28	21.32	21.65	7	6,837	0.10%
2018/02/23	0	0.00	1.5	20.32	20.30	-1.5	7,736	-0.02%
2018/02/12	0	0.00	13	19.95	19.95	-13	7,825	-0.17%
2018/02/09	2	19.60	0	0.00	19.85	2	7,846	0.03%
2018/02/08	0	0.00	2	20.15	20.05	-2	7,842	-0.03%
2018/02/06	6	19.75	3	19.82	19.55	3	7,895	0.04%
2018/02/05	1	20.65	1	20.85	20.90	0	7,766	0.00%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/31	20	21.35	0	0.00	21.25	20	8,245	0.24%
2018/01/29	0	0.00	3	21.63	21.55	-3	8,237	-0.04%
2018/01/25	2	21.38	0	0.00	21.35	2	8,238	0.02%
2018/01/24	3	21.43	0	0.00	21.50	3	8,228	0.04%
2018/01/23	4	21.65	0	0.00	21.60	4	8,228	0.05%
2018/01/22	0	0.00	11	21.80	21.75	-11	8,225	-0.13%
2018/01/18	0	0.00	4	21.35	21.35	-4	8,111	-0.05%
2018/01/16	0	0.00	2	21.35	21.50	-2	8,600	-0.02%
2018/01/12	2	21.10	0	0.00	21.10	2	8,659	0.02%
2018/01/10	3	20.93	0	0.00	20.90	3	8,682	0.03%
2018/01/09	1	21.15	0	0.00	21.15	1	8,789	0.01%
2018/01/05	2	21.40	0	0.00	21.30	2	8,811	0.02%
2018/01/04	0	0.00	2	21.58	21.60	-2	8,751	-0.02%
2018/01/03	2	21.40	32	21.45	21.40	-30	8,781	-0.34%
2018/01/02	0	0.00	1	21.45	21.45	-1	8,803	-0.01%