佳世達 (2352)-第一金-高雄券商分點個股進出

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
41.60
漲跌
▲0.25
漲幅
+0.60%
成交量
5,175張
產業
上市電腦週邊類股
1106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－第一金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-高雄券商分點個股進出
第一金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	0	0.00	3	41.30	41.35	-3	12,331	-0.02%
2024/04/24	3	41.65	1	42.10	41.80	2	12,374	0.02%
2024/04/23	2	41.73	0	0.00	41.55	2	12,446	0.02%
2024/04/22	0	0.00	6	41.35	41.10	-6	12,461	-0.05%
2024/04/19	2	40.38	0	0.00	40.50	2	12,394	0.02%
2024/04/18	0.1	41.00	4	40.85	41.05	-3.9	12,211	-0.03%
2024/04/17	2	41.15	0	0.00	41.20	2	12,172	0.02%
2024/04/16	5.4	41.11	11	41.22	40.70	-5.6	12,247	-0.05%
2024/04/15	2	42.08	4	42.25	42.10	-2	12,390	-0.02%
2024/04/12	7.4	42.62	3	42.68	42.40	4.4	12,451	0.04%
2024/04/11	1	42.95	4	43.04	43.05	-3	12,671	-0.02%
2024/04/10	6	43.28	0	0.00	43.15	6	13,092	0.05%
2024/04/09	1.2	43.35	0	0.00	43.05	1.2	13,384	0.01%
2024/04/08	3	43.25	5	43.33	43.40	-2	13,817	-0.01%
2024/04/03	1	42.95	4	43.00	43.25	-3	14,777	-0.02%
2024/04/02	13	43.30	4	43.20	43.10	9	14,836	0.06%
2024/04/01	9	43.98	14	43.73	43.55	-5	14,853	-0.03%
2024/03/29	6	44.33	15	44.55	44.65	-9	14,720	-0.06%
2024/03/28	36	44.74	1	44.60	44.85	35	14,275	0.25%
2024/03/27	8	44.16	4	44.16	44.75	4	14,148	0.03%
2024/03/26	46	44.06	6	44.67	44.05	40	14,105	0.28%
2024/03/25	18	44.25	2	44.80	44.45	16	14,035	0.11%
2024/03/22	10.5	44.33	4	44.33	44.45	6.5	13,992	0.05%
2024/03/21	6	43.88	8	43.71	44.05	-2	13,803	-0.01%
2024/03/20	20	43.45	14.2	44.05	43.25	5.8	13,642	0.04%
2024/03/19	7	43.69	5	43.47	43.70	2	13,258	0.02%
2024/03/18	7	42.06	2	42.05	42.55	5	12,854	0.04%
2024/03/15	5.1	43.19	4	43.43	42.55	1.1	12,639	0.01%
2024/03/14	2.1	43.65	5	43.84	43.70	-2.9	12,350	-0.02%
2024/03/13	11.2	44.08	3	44.73	43.80	8.2	12,226	0.07%
2024/03/12	16.2	44.04	4	44.26	44.40	12.2	12,024	0.10%
2024/03/11	11.2	43.29	0	0.00	43.25	11.2	11,753	0.10%
2024/03/08	15.4	43.94	9	43.82	43.70	6.4	11,681	0.05%
2024/03/07	13.1	44.71	1	44.65	44.55	12.1	11,620	0.10%
2024/03/06	24.2	45.17	50	44.80	45.05	-25.8	11,570	-0.22%
2024/03/05	1	47.30	2	47.25	47.25	-1	11,275	-0.01%
2024/03/04	6	46.86	3	47.05	46.80	3	11,300	0.03%
2024/03/01	2	46.85	6	46.88	46.95	-4	11,321	-0.04%
2024/02/29	0	0.00	1.4	46.17	46.15	-1.4	11,530	-0.01%
2024/02/27	0	0.00	2	46.00	46.10	-2	11,532	-0.02%
2024/02/26	0	0.00	0.1	46.50	46.60	-0.1	11,548	0.00%
2024/02/23	2	46.93	8.1	46.65	46.40	-6.1	11,657	-0.05%
2024/02/22	1	47.10	15	47.10	47.20	-14	11,735	-0.12%
2024/02/21	8	47.40	4	47.33	46.90	4	11,766	0.03%
2024/02/20	20	48.05	6	47.83	47.80	14	11,702	0.12%
2024/02/19	11.1	48.33	9	48.09	47.95	2.1	11,813	0.02%
2024/02/16	1.2	49.05	8.1	49.42	48.15	-6.9	11,825	-0.06%
2024/02/15	6	46.90	1	47.30	47.60	5	11,530	0.04%
2024/02/05	4	47.49	6	47.45	47.50	-2	11,449	-0.02%
2024/02/02	0	0.00	3.1	47.30	47.50	-3.1	11,582	-0.03%
2024/02/01	0	0.00	5	46.90	47.05	-5	11,613	-0.04%
2024/01/31	2	47.60	7.4	47.32	46.50	-5.4	11,687	-0.05%
2024/01/29	20	46.88	16	47.06	47.00	4	11,656	0.03%
2024/01/26	5	45.60	0	0.00	45.60	5	11,486	0.04%
2024/01/24	4	46.60	6	46.55	46.15	-2	11,577	-0.02%
2024/01/23	1	46.65	1	46.85	46.80	0	11,619	0.00%
2024/01/22	10	47.08	33	46.86	47.05	-23	11,573	-0.20%
2024/01/18	0	0.00	5	43.87	44.40	-5	11,380	-0.04%
2024/01/17	2.1	44.57	0	0.00	44.20	2.1	11,388	0.02%
2024/01/16	1	45.25	0	0.00	45.25	1	11,366	0.01%
2024/01/15	0.2	46.10	6	46.05	45.90	-5.8	11,460	-0.05%
2024/01/12	2	45.95	7	45.68	45.50	-5	11,785	-0.04%
2024/01/11	1	45.65	19	45.88	45.95	-18	11,889	-0.15%
2024/01/10	14.2	45.61	13	45.63	45.55	1.2	12,077	0.01%
2024/01/09	20	46.82	42	46.86	46.65	-22	12,025	-0.18%
2024/01/08	10	47.30	5	47.32	47.20	5	11,828	0.04%
2024/01/05	20.5	47.33	12	47.35	47.30	8.5	11,647	0.07%
2024/01/04	9	46.51	10.2	46.81	46.95	-1.1	11,432	-0.01%
2024/01/03	23	45.47	0	45.70	45.25	23	11,202	0.21%
2024/01/02	20.1	46.89	7	47.26	46.80	13.1	10,870	0.12%
2023/12/29	55	46.07	64.1	47.05	48.00	-9.1	10,395	-0.09%
2023/12/28	0	44.60	1	45.70	44.45	-1	9,444	-0.01%
2023/12/27	0	0.00	26.1	45.37	45.60	-26.1	9,333	-0.28%
2023/12/26	1	44.90	23	45.03	45.10	-22	9,236	-0.24%
2023/12/25	1	44.60	5	44.68	44.85	-4	9,206	-0.04%
2023/12/22	0	0.00	10	44.30	44.70	-10	9,193	-0.11%
2023/12/21	0.1	44.30	0	0.00	44.30	0.1	9,129	0.00%
2023/12/20	13	43.35	1.8	43.74	43.95	11.2	9,035	0.12%
2023/12/19	19.2	42.75	0	0.00	42.95	19.2	8,887	0.22%
2023/12/18	0	0.00	1	44.15	43.80	-1	8,709	-0.01%
2023/12/15	5	44.00	3	44.15	44.20	2	8,673	0.02%
2023/12/14	1	44.25	2	44.40	44.50	-1	8,620	-0.01%
2023/12/13	0	0.00	8.3	44.54	44.15	-8.3	8,563	-0.10%
2023/12/12	22	44.35	0	0.00	44.00	22	8,703	0.25%
2023/12/11	0	0.00	1	44.30	44.00	-1	8,714	-0.01%
2023/12/08	0	0.00	5	44.05	43.90	-5	8,994	-0.06%
2023/12/07	0	0.00	0.1	44.20	44.00	-0.1	9,137	0.00%
2023/12/06	0	0.00	4	44.05	44.05	-4	9,534	-0.04%
2023/12/05	1	43.70	0	0.00	43.85	1	9,553	0.01%
2023/12/04	3	44.63	17	44.39	44.35	-14	9,565	-0.15%
2023/12/01	7.2	44.51	0	0.00	44.65	7.2	9,562	0.08%
2023/11/30	1	43.75	26	43.80	43.75	-25	9,452	-0.26%
2023/11/29	0	0.00	2	43.80	43.70	-2	9,497	-0.02%
2023/11/28	6	43.43	0	0.00	43.40	6	9,533	0.06%
2023/11/27	4	43.40	8	43.48	43.55	-4	9,531	-0.04%
2023/11/24	3.1	42.87	36	43.00	42.80	-32.9	9,350	-0.35%
2023/11/23	2	43.10	36	43.28	43.05	-34	9,372	-0.36%
2023/11/22	5.1	42.84	10	42.85	42.70	-4.9	9,457	-0.05%
2023/11/21	2.2	43.61	0	0.00	43.35	2.2	9,398	0.02%
2023/11/20	2	43.50	0.1	43.80	43.85	1.9	9,419	0.02%
2023/11/17	12	43.90	3	43.95	43.70	9	9,351	0.10%
2023/11/16	6	44.06	1	43.90	43.90	5	9,369	0.05%
2023/11/15	0	0.00	3	45.47	45.25	-3	9,248	-0.03%
2023/11/13	4	44.68	10	44.70	44.20	-6	9,378	-0.06%
2023/11/10	24	45.55	6	45.43	45.05	18	9,439	0.19%
2023/11/09	4	46.43	18	46.51	46.55	-14	9,392	-0.15%
2023/11/08	3	45.60	53	45.90	45.80	-50	9,369	-0.53%
2023/11/07	1	44.80	21	45.06	45.30	-20	9,362	-0.21%
2023/11/06	2	44.70	5	44.53	44.65	-3	9,541	-0.03%
2023/11/03	0	0.00	1	44.10	43.85	-1	9,720	-0.01%
2023/11/02	2	44.18	0	0.00	43.50	2	10,171	0.02%
2023/11/01	0	0.00	0.5	43.10	43.60	-0.5	10,662	0.00%
2023/10/31	8	42.87	0	0.00	42.35	8	11,148	0.07%
2023/10/30	1	43.00	1	43.20	43.35	0	11,608	0.00%
2023/10/27	6.1	43.32	1	43.25	43.05	5.1	12,015	0.04%
2023/10/26	0.1	43.75	6	43.58	43.55	-5.9	12,293	-0.05%
2023/10/25	1	44.10	2	44.35	43.85	-1	12,463	-0.01%
2023/10/24	7.2	43.37	4	43.43	43.55	3.2	12,541	0.03%
2023/10/23	3	44.77	0	0.00	44.25	3	12,740	0.02%
2023/10/20	53	44.86	3	44.47	44.95	50	12,896	0.39%
2023/10/19	2	42.15	12	43.38	43.40	-10	12,974	-0.08%
2023/10/18	7	42.54	0	0.00	41.55	7	13,284	0.05%
2023/10/17	10	44.10	0	0.00	43.90	10	13,775	0.07%
2023/10/13	1	44.70	11	44.75	44.75	-10	15,653	-0.06%
2023/10/12	2	44.48	1	44.40	44.40	1	16,153	0.01%
2023/10/11	1	45.70	1	45.70	45.60	0	16,641	0.00%
2023/10/06	0	0.00	5	44.50	44.50	-5	17,121	-0.03%
2023/10/05	0	0.00	3	44.30	44.20	-3	17,372	-0.02%
2023/10/04	1.2	43.85	1	44.30	44.15	0.2	17,417	0.00%
2023/10/02	2	45.35	4	45.45	45.45	-2	17,494	-0.01%
2023/09/27	5	44.15	1	44.35	44.85	4	17,561	0.02%
2023/09/26	3.1	44.02	0	0.00	43.85	3.1	17,618	0.02%
2023/09/25	7	44.85	0	0.00	44.85	7	17,695	0.04%
2023/09/22	0	0.00	2	44.85	44.95	-2	17,751	-0.01%
2023/09/21	0	0.00	6	44.20	44.25	-6	17,808	-0.03%
2023/09/20	10	44.86	3	44.40	44.40	7	17,856	0.04%
2023/09/19	5	45.80	1	45.55	45.45	4	18,142	0.02%
2023/09/18	2.1	45.45	2	45.55	45.30	0.1	18,189	0.00%
2023/09/15	6	45.73	4	46.13	46.05	2	18,267	0.01%
2023/09/14	2	45.90	1	45.90	45.80	1	18,289	0.01%
2023/09/13	10	45.49	2	45.40	45.75	8	18,316	0.04%
2023/09/12	1	45.15	3	45.20	44.95	-2	18,345	-0.01%
2023/09/11	26.5	44.83	19	44.48	43.80	7.5	18,431	0.04%
2023/09/08	7.3	45.19	1	44.95	44.95	6.3	18,292	0.03%
2023/09/07	1.1	45.30	1	45.05	44.90	0.1	18,504	0.00%
2023/09/06	6.2	45.50	5	45.59	45.35	1.2	18,694	0.01%
2023/09/05	0	0.00	3	45.83	45.90	-3	18,981	-0.02%
2023/09/04	0	0.00	2	44.80	45.40	-2	19,220	-0.01%
2023/09/01	0.1	44.95	1	45.00	44.90	-0.9	19,258	0.00%
2023/08/31	1	44.55	0.2	44.40	44.85	0.9	19,216	0.00%
2023/08/30	3.2	44.61	7.1	44.50	44.60	-4	19,340	-0.02%
2023/08/29	1	43.50	0	0.00	44.05	1	19,387	0.01%
2023/08/28	10.3	44.54	8	43.95	43.80	2.3	19,534	0.01%
2023/08/24	5	46.29	6	45.88	45.55	-1	19,742	-0.01%
2023/08/23	6	45.22	8	45.21	45.45	-2	19,684	-0.01%
2023/08/22	2.2	45.71	0	0.00	44.85	2.2	19,740	0.01%
2023/08/21	0	0.00	22	45.02	45.15	-22	19,751	-0.11%
2023/08/18	6.1	45.99	3	44.70	44.60	3.1	19,749	0.02%
2023/08/16	2.1	44.89	2	44.53	44.65	0.1	19,836	0.00%
2023/08/15	4	44.94	1	44.75	44.75	3	19,913	0.02%
2023/08/14	2	43.25	10	43.55	43.55	-8	19,895	-0.04%
2023/08/11	0	43.80	2.9	43.83	43.90	-2.9	19,950	-0.01%
2023/08/10	9.2	43.82	12	43.60	44.15	-2.9	19,992	-0.01%
2023/08/09	12.5	45.28	13	45.10	45.15	-0.5	19,771	0.00%
2023/08/08	25.2	46.73	26	45.83	45.85	-0.8	19,621	0.00%
2023/08/07	25	48.17	3.2	48.17	48.20	21.8	19,273	0.11%
2023/08/04	20.2	44.48	21	44.68	45.10	-0.9	18,987	0.00%
2023/08/02	16.2	47.09	1.5	46.53	46.80	14.7	18,881	0.08%
2023/08/01	7.2	48.01	2.1	48.46	48.50	5	18,467	0.03%
2023/07/31	15	50.54	59.1	49.95	49.75	-44.1	18,312	-0.24%
2023/07/28	4.2	50.73	10.1	51.08	51.50	-5.9	18,069	-0.03%
2023/07/27	1	51.80	6	51.72	51.50	-5	17,921	-0.03%
2023/07/26	17.3	52.49	9	52.11	52.00	8.3	18,047	0.05%
2023/07/25	11	52.96	7.4	53.18	52.70	3.6	18,018	0.02%
2023/07/24	30	53.12	30.6	53.08	52.40	-0.6	17,858	0.00%
2023/07/21	15.7	52.13	57	52.16	52.20	-41.3	17,547	-0.24%
2023/07/20	123	56.12	95.2	55.10	54.10	27.8	17,135	0.16%	大買/
2023/07/19	11	59.20	62	59.06	59.70	-51	16,425	-0.31%
2023/07/18	73.5	60.74	69	60.11	57.20	4.5	15,737	0.03%
2023/07/17	17.2	57.83	75	58.71	59.10	-57.8	14,368	-0.40%
2023/07/14	126.1	52.50	26.6	52.60	53.80	99.5	13,857	0.72%	大買/
2023/07/13	14.5	51.79	13.2	51.77	50.20	1.3	13,228	0.01%
2023/07/12	2	48.85	0.5	48.20	48.85	1.5	12,542	0.01%
2023/07/11	5	46.95	0	0.00	47.00	5	12,331	0.04%
2023/07/10	0	0.00	6	45.83	46.15	-6	12,319	-0.05%
2023/07/07	0.2	45.62	51	46.00	46.00	-50.9	12,350	-0.41%
2023/07/06	3.2	46.93	3	47.00	46.40	0.2	12,275	0.00%
2023/07/05	2	47.10	0	0.00	47.50	2	12,239	0.02%
2023/07/04	3	47.40	0.1	47.60	47.60	2.9	12,289	0.02%
2023/07/03	0	0.00	3	47.55	47.40	-3	12,416	-0.02%
2023/06/30	4	45.68	9	45.75	45.90	-5	12,346	-0.04%
2023/06/29	1	45.50	4	45.40	45.80	-3	12,342	-0.02%
2023/06/28	1.2	45.16	0	0.00	45.10	1.2	12,329	0.01%
2023/06/27	11.6	45.07	2	45.08	44.80	9.6	12,316	0.08%
2023/06/26	14.3	46.63	0	0.00	46.45	14.3	12,032	0.12%
2023/06/21	2.1	47.55	0	0.00	47.65	2.1	11,943	0.02%
2023/06/20	1.2	46.30	0	0.00	46.80	1.2	11,815	0.01%
2023/06/19	3.1	47.33	4	47.30	47.05	-0.9	11,601	-0.01%
2023/06/16	15	47.84	13	48.12	47.95	2	11,483	0.02%
2023/06/15	23.1	48.50	26	48.36	48.40	-2.9	11,175	-0.03%
2023/06/14	13	47.91	7.1	47.58	48.65	5.9	10,970	0.05%
2023/06/13	9.1	47.15	12	47.09	47.40	-3	10,787	-0.03%
2023/06/12	15	45.63	0	0.00	45.65	15	10,575	0.14%
2023/06/09	24	45.26	2	45.13	45.40	22	10,331	0.21%
2023/06/08	4	43.30	10	43.27	43.30	-6	9,974	-0.06%
2023/06/07	15.1	42.05	1	42.45	42.30	14.1	9,707	0.15%
2023/06/06	5	42.26	6.5	42.31	42.35	-1.5	9,733	-0.02%
2023/06/05	17.1	42.06	2	42.13	42.50	15.1	9,817	0.15%
2023/06/02	2.3	42.17	14	42.20	42.40	-11.7	9,832	-0.12%
2023/06/01	32.7	42.18	11	42.05	41.95	21.7	9,787	0.22%
2023/05/31	8	41.69	4	41.60	42.15	4	9,556	0.04%
2023/05/30	4.1	40.21	0	0.00	40.35	4.1	9,242	0.04%
2023/05/29	61.6	40.20	47.6	40.22	40.20	14	9,177	0.15%
2023/05/26	32.1	39.52	5	39.30	39.50	27.1	9,074	0.30%
2023/05/25	11	38.99	0	0.00	38.95	11	8,991	0.12%
2023/05/24	14.1	38.13	1	38.35	38.50	13.1	8,894	0.15%
2023/05/23	24.1	38.05	2.5	38.16	38.05	21.6	8,852	0.24%
2023/05/22	42.6	38.57	4	38.60	38.45	38.6	8,791	0.44%
2023/05/19	3	38.05	0	0.00	38.20	3	8,516	0.04%
2023/05/18	1	37.20	1	37.20	37.10	0	8,251	0.00%
2023/05/17	3	37.32	5	36.98	37.25	-2	8,158	-0.02%
2023/05/15	0	0.00	3	35.60	35.85	-3	7,760	-0.04%
2023/05/12	5	35.80	12	35.51	35.90	-7	7,707	-0.09%
2023/05/11	3	35.68	11	35.32	35.35	-8	7,636	-0.10%
2023/05/10	2	36.08	7	36.03	36.00	-5	7,564	-0.07%
2023/05/09	6.1	36.00	13	35.57	35.75	-6.9	7,316	-0.09%
2023/05/08	7	34.14	22	34.19	34.20	-15	6,881	-0.22%
2023/05/05	7	35.12	3	34.85	34.20	4	6,797	0.06%
2023/05/04	3	35.55	1.6	35.47	35.45	1.5	6,575	0.02%
2023/05/03	3.1	35.36	15	35.22	35.45	-11.9	6,520	-0.18%
2023/05/02	19	35.35	16	35.34	35.55	3	6,494	0.05%
2023/04/28	0	0.00	1	34.75	34.60	-1	6,273	-0.02%
2023/04/27	5	33.59	2	33.85	33.50	3	5,980	0.05%
2023/04/26	21	32.82	7	32.96	33.20	14	5,804	0.24%
2023/04/25	1	32.80	15	32.47	32.50	-14	5,637	-0.25%
2023/04/24	6	32.87	0	0.00	32.70	6	5,570	0.11%
2023/04/21	0	0.00	10	32.60	32.50	-10	5,520	-0.18%
2023/04/18	7.1	32.97	15	32.83	32.95	-7.9	5,351	-0.15%
2023/04/17	1	32.90	3	33.00	33.00	-2	5,334	-0.04%
2023/04/14	4	32.66	15	32.79	32.70	-11	5,285	-0.21%
2023/04/13	25	33.17	0	0.00	33.10	25	5,239	0.48%
2023/04/12	73	33.16	3	33.27	33.25	70	5,286	1.32%
2023/04/11	1	32.85	0	0.00	32.85	1	5,231	0.02%
2023/04/10	1	32.30	0	0.00	32.30	1	5,158	0.02%
2023/04/07	4	32.49	19.5	32.48	32.35	-15.5	5,111	-0.30%
2023/04/06	1	32.30	23	32.30	32.30	-22	5,034	-0.44%
2023/03/31	2.3	31.50	0	0.00	31.70	2.3	4,842	0.05%
2023/03/29	1	30.90	3	31.40	31.35	-2	4,963	-0.04%
2023/03/28	20.4	31.42	0	0.00	30.80	20.4	5,002	0.41%
2023/03/27	50.4	31.39	0	0.00	31.40	50.4	5,080	0.99%
2023/03/23	3	30.67	0	0.00	30.75	3	5,097	0.06%
2023/03/22	22	30.52	0	0.00	30.60	22	5,056	0.44%
2023/03/21	0	0.00	35	30.25	30.20	-35	5,018	-0.70%
2023/03/16	7	29.81	0	0.00	29.70	7	4,942	0.14%
2023/03/15	1	30.35	0	0.00	30.05	1	4,923	0.02%
2023/03/14	0	0.00	2	30.20	30.25	-2	4,956	-0.04%
2023/03/13	1	30.50	5	30.05	30.50	-4	5,193	-0.08%
2023/03/10	0	0.00	1	30.65	30.60	-1	5,170	-0.02%
2023/03/09	3	30.90	28	31.10	30.70	-25	5,145	-0.49%
2023/03/08	0	0.00	11	30.40	30.90	-11	4,982	-0.22%
2023/03/07	3	29.87	0	0.00	30.05	3	4,828	0.06%
2023/03/06	0.1	30.60	2	30.75	30.55	-1.9	4,618	-0.04%
2023/03/02	3	30.25	0	0.00	30.35	3	4,550	0.07%
2023/03/01	10	30.10	0	0.00	30.25	10	4,525	0.22%
2023/02/24	0.3	30.00	0	0.00	30.00	0.3	4,494	0.01%
2023/02/23	4	30.05	0	0.00	29.95	4	4,513	0.09%
2023/02/21	17	29.72	0	0.00	29.50	17	4,601	0.37%
2023/02/08	0	0.00	3	28.80	29.15	-3	4,808	-0.06%
2023/02/06	0	0.00	2	28.65	28.65	-2	4,720	-0.04%
2023/02/03	0	0.00	3	28.75	28.90	-3	4,704	-0.06%
2023/02/02	18	28.70	0	0.00	28.60	18	4,654	0.39%
2023/02/01	5	28.41	0	0.00	28.35	5	4,621	0.11%
2023/01/31	0	0.00	10	28.40	28.30	-10	4,605	-0.22%
2023/01/30	0	28.25	2	28.18	28.40	-2	4,538	-0.04%
2023/01/16	0	0.00	3	27.75	27.80	-3	4,618	-0.06%
2023/01/13	1	27.75	0	0.00	27.65	1	4,688	0.02%
2023/01/12	0	0.00	3	27.95	27.75	-3	4,919	-0.06%
2023/01/09	1	27.80	0	0.00	27.90	1	5,224	0.02%
2023/01/05	3	27.85	0	0.00	27.85	3	5,296	0.06%
2022/12/30	3	28.25	1	28.00	28.15	2	5,493	0.04%
2022/12/29	3	27.87	0	0.00	27.90	3	5,381	0.06%
2022/12/26	0	0.00	1	28.05	27.85	-1	5,284	-0.02%
2022/12/23	23	27.45	11	27.05	27.50	12	5,304	0.23%
2022/12/22	0	0.00	1	27.00	27.05	-1	5,341	-0.02%
2022/12/21	11	26.36	0	0.00	26.45	11	5,206	0.21%
2022/12/19	1	26.60	0	0.00	27.00	1	5,024	0.02%
2022/12/16	1	27.05	0	0.00	26.85	1	4,843	0.02%
2022/12/15	0	0.00	2	27.75	27.60	-2	4,656	-0.04%
2022/12/14	12	27.78	12	27.70	27.70	0	4,644	0.00%
2022/12/12	7	27.82	4	27.85	27.85	3	4,641	0.06%
2022/12/09	2	27.40	0	0.00	27.80	2	4,673	0.04%
2022/12/08	2	27.20	0	0.00	27.20	2	4,701	0.04%
2022/12/06	8.1	27.43	0	0.00	27.40	8.1	4,613	0.17%
2022/12/05	13	27.82	2	27.80	27.80	11	4,534	0.24%
2022/12/02	2	28.80	2	28.80	28.95	0	4,327	0.00%
2022/11/30	2	28.20	3.2	28.12	28.10	-1.2	4,288	-0.03%
2022/11/29	0	0.00	1	28.15	28.05	-1	4,273	-0.02%
2022/11/22	0	0.00	1	28.90	28.85	-1	4,291	-0.02%
2022/11/18	1	28.95	0	0.00	28.65	1	4,252	0.02%
2022/11/17	0	0.00	5	29.00	28.95	-5	4,229	-0.12%
2022/11/16	0	0.00	1	28.35	28.60	-1	4,117	-0.02%
2022/11/15	1	27.80	0	0.00	27.85	1	4,018	0.02%
2022/11/14	0	0.00	26	27.34	27.30	-26	3,957	-0.66%
2022/11/11	11	27.33	4	27.05	27.05	7	3,917	0.18%
2022/11/10	1	26.85	23	26.94	27.00	-22	3,889	-0.57%
2022/11/08	1	26.70	0	0.00	26.50	1	3,917	0.03%
2022/11/07	5	26.56	4	26.61	27.00	1	3,873	0.03%
2022/11/04	1	25.35	0	0.00	25.50	1	3,820	0.03%
2022/11/03	1	25.25	0	0.00	25.25	1	3,892	0.03%
2022/11/02	1	25.25	2	25.25	25.20	-1	4,078	-0.02%
2022/11/01	0	0.00	3	24.65	24.75	-3	4,078	-0.07%
2022/10/27	3	24.50	0	0.00	24.65	3	4,108	0.07%
2022/10/25	0	0.00	7	24.75	24.45	-7	4,165	-0.17%
2022/10/24	0	0.00	3	25.00	25.00	-3	4,164	-0.07%
2022/10/21	21	25.70	0	0.00	25.65	21	4,257	0.49%
2022/10/20	0.2	26.50	0	0.00	26.50	0.2	4,359	0.00%
2022/10/18	20	27.40	0	0.00	27.15	20	4,320	0.46%
2022/10/13	2	25.73	3	25.45	25.50	-1	4,653	-0.02%
2022/10/12	6	26.52	20	26.40	26.45	-14	4,780	-0.29%
2022/10/06	20	27.55	0	0.00	27.45	20	4,873	0.41%
2022/10/05	2	27.70	2	27.80	27.80	0	4,918	0.00%
2022/09/28	4	27.00	0	0.00	27.00	4	4,958	0.08%
2022/09/27	6	27.58	0	0.00	27.60	6	4,949	0.12%
2022/09/26	12	27.95	0	0.00	27.95	12	4,935	0.24%
2022/09/20	3	29.20	3	29.30	29.30	0	5,004	0.00%
2022/09/19	2	28.95	0	0.00	29.00	2	5,002	0.04%
2022/09/15	1	29.45	1	29.65	29.40	0	4,991	0.00%
2022/09/13	1	29.15	0	0.00	29.15	1	4,984	0.02%
2022/09/12	8	29.28	9	29.29	29.30	-1	5,055	-0.02%
2022/09/06	0	0.00	5	28.59	28.75	-5	5,145	-0.10%
2022/09/02	5	29.05	0.1	29.20	28.90	4.9	5,183	0.09%
2022/08/31	0	0.00	5	29.30	29.30	-5	5,188	-0.10%
2022/08/30	2	29.33	2	29.45	29.45	0	5,191	0.00%
2022/08/29	1	29.05	1	29.10	29.10	0	5,185	0.00%
2022/08/25	1	29.15	1	29.05	29.25	0	5,193	0.00%
2022/08/23	8	29.08	8	29.00	29.00	0	5,244	0.00%
2022/08/19	0	0.00	1	28.70	28.70	-1	5,253	-0.02%
2022/08/17	2	28.15	6	28.37	28.60	-4	5,295	-0.08%
2022/08/16	2	28.15	20	27.70	28.15	-18	5,296	-0.34%
2022/08/15	2	27.65	2	27.55	27.50	0	5,245	0.00%
2022/08/12	6	27.33	7	27.31	27.30	-1	5,239	-0.02%
2022/08/11	24	27.10	1	27.05	27.05	23	5,265	0.44%
2022/08/10	5	27.23	0	0.00	27.10	5	5,257	0.10%
2022/08/09	8	26.98	1	27.70	27.70	7	5,242	0.13%
2022/08/05	2	28.58	2	28.70	28.70	0	5,203	0.00%
2022/08/03	2	28.23	2	28.25	28.25	0	5,456	0.00%
2022/08/02	0	0.00	10	28.25	28.50	-10	5,622	-0.18%
2022/08/01	1	28.60	1	28.50	28.50	0	6,044	0.00%
2022/07/29	1	28.70	5	28.48	28.60	-4	6,041	-0.07%
2022/07/28	19	28.82	1	28.60	28.60	18	6,005	0.30%
2022/07/27	13	30.85	6	30.60	30.60	7	5,880	0.12%
2022/07/26	6	31.45	11	31.04	30.85	-5	5,742	-0.09%
2022/07/25	5	31.40	0	0.00	31.40	5	5,664	0.09%
2022/07/22	0	0.00	5	30.45	31.20	-5	5,572	-0.09%
2022/07/21	13	30.54	4	30.50	30.50	9	5,383	0.17%
2022/07/20	3	31.25	0	0.00	30.85	3	5,246	0.06%
2022/07/19	1	31.00	1	31.30	31.25	0	5,154	0.00%
2022/07/18	0	0.00	1	30.35	30.85	-1	4,995	-0.02%
2022/07/15	0	0.00	0	30.05	30.25	0	4,885	0.00%
2022/07/13	1	28.95	0	0.00	29.00	1	4,785	0.02%
2022/07/08	5	29.20	1	29.05	29.20	4	4,852	0.08%
2022/07/06	5.1	29.24	7	28.67	28.50	-1.9	4,919	-0.04%
2022/07/01	0	0.00	5	28.30	28.30	-5	5,285	-0.09%
2022/06/28	0	0.00	3	29.35	29.25	-3	5,607	-0.05%
2022/06/27	0	0.00	1	29.25	29.25	-1	5,735	-0.02%
2022/06/24	4	28.89	5	28.90	28.90	-1	5,759	-0.02%
2022/06/22	1	28.80	1	28.95	28.30	0	5,812	0.00%
2022/06/17	0	29.00	1	29.00	29.15	-1	5,779	-0.02%
2022/06/14	1	29.15	1	29.05	29.05	0	5,835	0.00%
2022/06/13	0	0.00	16	29.20	29.05	-16	5,872	-0.27%
2022/06/07	0	0.00	1	29.50	29.50	-1	6,187	-0.02%
2022/06/06	1	29.60	0	0.00	29.40	1	6,236	0.02%
2022/06/02	1	29.05	0	0.00	29.00	1	6,420	0.02%
2022/06/01	7	29.14	0	0.00	29.10	7	6,522	0.11%
2022/05/31	10	29.03	1	29.20	29.20	9	6,576	0.14%
2022/05/30	0	0.00	3.1	28.55	28.70	-3.1	6,543	-0.05%
2022/05/27	1	28.65	0	0.00	28.30	1	6,548	0.02%
2022/05/25	2	28.00	10	28.09	28.15	-8	6,603	-0.12%
2022/05/24	1	27.95	0	0.00	27.65	1	6,680	0.01%
2022/05/23	6	27.78	3	27.85	27.85	3	6,664	0.05%
2022/05/20	1.1	27.30	0	0.00	27.30	1.1	6,769	0.02%
2022/05/19	1	26.95	0	0.00	27.15	1	6,944	0.01%
2022/05/18	1	27.45	1	27.40	27.40	0	7,019	0.00%
2022/05/16	1	27.10	0	0.00	27.05	1	6,967	0.01%
2022/05/13	1	26.70	0	0.00	27.05	1	6,950	0.01%
2022/05/12	4	27.20	0	0.00	26.75	4	6,896	0.06%
2022/05/11	3	27.98	11	27.82	27.85	-8	6,733	-0.12%
2022/05/10	0	0.00	1	28.30	28.50	-1	6,696	-0.01%
2022/05/09	61	29.16	9	29.12	28.90	52	6,552	0.79%
2022/05/06	1	31.95	0	0.00	32.00	1	6,087	0.02%
2022/05/05	0	0.00	3	32.25	32.15	-3	6,081	-0.05%
2022/05/04	3	31.70	0	0.00	31.75	3	6,123	0.05%
2022/05/03	3	31.52	0	0.00	31.55	3	6,102	0.05%
2022/04/29	20	31.67	0	0.00	31.60	20	6,147	0.33%
2022/04/28	2	31.38	0	0.00	31.40	2	6,178	0.03%
2022/04/27	10	31.38	7	31.30	31.15	3	6,177	0.05%
2022/04/26	2	31.75	0	0.00	31.70	2	6,147	0.03%
2022/04/25	1	31.90	5	31.85	31.80	-4	6,167	-0.06%
2022/04/12	3	32.75	0	0.00	32.90	3	6,273	0.05%
2022/04/11	5	33.55	0	0.00	33.40	5	6,235	0.08%
2022/04/08	0	0.00	33	34.23	34.15	-33	6,231	-0.53%
2022/04/07	10	33.05	3	33.77	33.05	7	6,096	0.11%
2022/04/06	3	33.92	0	0.00	34.20	3	5,967	0.05%
2022/04/01	0	0.00	1	33.30	33.25	-1	5,793	-0.02%
2022/03/31	28	33.34	31	33.40	33.25	-3	5,785	-0.05%
2022/03/30	2	32.95	1	33.00	32.85	1	5,616	0.02%
2022/03/28	10	32.35	6	32.28	32.35	4	5,471	0.07%
2022/03/25	0	0.00	90	32.30	32.25	-90	5,431	-1.66%
2022/03/23	3	32.40	0	0.00	32.25	3	5,486	0.05%
2022/03/22	0	0.00	5	32.30	32.35	-5	5,504	-0.09%
2022/03/21	0	0.00	31	32.35	32.30	-31	5,516	-0.56%
2022/03/18	0	0.00	30	32.25	31.95	-30	5,513	-0.54%
2022/03/17	31	31.90	0	0.00	31.90	31	5,493	0.56%
2022/03/16	31	31.55	1	31.75	31.70	30	5,468	0.55%
2022/03/15	0	0.00	6	31.93	31.70	-6	5,479	-0.11%
2022/03/10	3	32.05	66	32.04	31.95	-63	5,648	-1.12%
2022/03/09	0	0.00	10	31.25	31.35	-10	5,530	-0.18%
2022/03/08	41	31.05	32	31.35	30.95	9	5,570	0.16%
2022/03/07	31	31.55	6	31.45	31.50	25	5,408	0.46%
2022/03/04	0	0.00	33.1	32.15	32.05	-33.1	5,447	-0.61%
2022/03/03	1	31.70	0	0.00	31.90	1	5,460	0.02%
2022/03/02	1	31.20	0	0.00	31.65	1	5,512	0.02%
2022/03/01	0	0.00	45	31.32	31.50	-45	5,556	-0.81%
2022/02/25	78	30.85	1	30.90	30.70	77	5,560	1.38%
2022/02/24	71	31.17	1	31.40	30.90	70	5,619	1.25%
2022/02/23	58	31.63	10	31.89	31.65	48	5,610	0.86%
2022/02/22	0	0.00	20	31.68	31.50	-20	5,758	-0.35%
2022/02/21	11	32.11	0	0.00	32.10	11	5,946	0.18%
2022/02/18	7	31.22	1	31.35	31.50	6	5,901	0.10%
2022/02/17	6	30.98	2	30.90	30.90	4	5,946	0.07%
2022/02/16	2	30.90	1	30.95	30.95	1	6,506	0.02%
2022/02/15	0	0.00	1	31.00	30.60	-1	6,581	-0.02%
2022/02/14	1	30.40	0	0.00	30.45	1	6,652	0.02%
2022/02/11	2	30.83	6	30.83	30.90	-4	6,826	-0.06%
2022/02/10	2	30.90	0	0.00	30.90	2	6,851	0.03%
2022/02/08	0	0.00	8	30.40	30.40	-8	6,855	-0.12%
2022/01/26	5	29.80	0	0.00	29.65	5	6,913	0.07%
2022/01/25	5	30.02	1	29.95	29.90	4	6,995	0.06%
2022/01/24	1	30.05	0	0.00	30.15	1	7,134	0.01%
2022/01/21	2	30.85	8	30.74	30.55	-6	7,102	-0.08%
2022/01/20	4	31.13	0	0.00	31.10	4	7,112	0.06%
2022/01/19	1	31.00	0	0.00	30.95	1	7,096	0.01%
2022/01/18	1	31.20	1	31.30	31.00	0	7,135	0.00%
2022/01/17	1	30.85	0	0.00	31.00	1	7,087	0.01%
2022/01/14	8	30.44	5	30.30	30.50	3	7,055	0.04%
2022/01/12	0	0.00	1	30.85	30.75	-1	7,258	-0.01%
2022/01/11	0	0.00	10	30.80	30.95	-10	7,381	-0.14%
2022/01/10	1	30.70	1	30.80	31.00	0	7,484	0.00%
2022/01/07	6	30.54	18	30.58	30.50	-12	7,483	-0.16%
2022/01/06	2	30.90	7	30.92	30.85	-5	7,539	-0.07%
2022/01/05	1	30.65	1	30.70	30.70	0	7,486	0.00%
2022/01/03	0	0.00	3	30.85	30.75	-3	7,732	-0.04%
2021/12/30	1	30.45	0	0.00	30.45	1	7,654	0.01%
2021/12/29	1	30.30	1	30.25	30.25	0	7,681	0.00%
2021/12/27	1	30.35	4	30.31	30.25	-3	7,666	-0.04%
2021/12/23	7	30.03	0	0.00	30.05	7	7,734	0.09%
2021/12/21	1	29.70	0	0.00	29.95	1	7,787	0.01%
2021/12/20	6	29.64	0	0.00	29.60	6	7,821	0.08%
2021/12/16	0	0.00	1	30.05	29.90	-1	7,720	-0.01%
2021/12/14	1	29.85	0	0.00	29.75	1	7,823	0.01%
2021/12/13	3	30.28	3	30.10	30.10	0	7,769	0.00%
2021/12/09	1	30.25	1	30.40	30.35	0	7,853	0.00%
2021/12/07	0	0.00	2	30.08	30.00	-2	7,835	-0.03%
2021/12/06	2	30.25	1	30.50	30.25	1	7,739	0.01%
2021/12/03	0	0.00	2	29.75	29.95	-2	7,715	-0.03%
2021/12/02	1	29.35	0	0.00	29.25	1	7,714	0.01%
2021/11/30	2	29.60	0	0.00	29.50	2	7,696	0.03%
2021/11/29	2	29.70	6	29.53	29.65	-4	7,594	-0.05%
2021/11/24	2	30.03	0	0.00	30.10	2	7,514	0.03%
2021/11/23	6	30.18	13	29.98	29.90	-7	7,562	-0.09%
2021/11/22	5	30.25	1	30.40	30.15	4	7,486	0.05%
2021/11/19	13	30.43	2	30.30	30.10	11	7,413	0.15%
2021/11/18	5	30.83	29	31.04	30.50	-24	7,288	-0.33%
2021/11/17	5	31.68	3	31.75	31.70	2	7,033	0.03%
2021/11/16	4	31.10	5	31.14	31.15	-1	6,964	-0.01%
2021/11/15	11	31.45	32	31.15	31.20	-21	6,874	-0.31%
2021/11/12	12	33.58	7	33.47	33.55	5	6,410	0.08%
2021/11/11	29	33.29	18	33.23	33.25	11	6,493	0.17%
2021/11/10	15	32.74	11	32.95	33.05	4	6,621	0.06%
2021/11/09	21	32.23	1	32.15	32.25	20	6,867	0.29%
2021/11/04	2	32.13	1	32.10	32.10	1	7,218	0.01%
2021/11/03	0	0.00	1	31.85	32.00	-1	7,202	-0.01%
2021/11/02	7	31.84	6	31.68	31.60	1	7,169	0.01%
2021/11/01	3	31.45	4	31.54	31.60	-1	7,064	-0.01%
2021/10/29	0	0.00	3	31.10	31.00	-3	6,989	-0.04%
2021/10/28	9	31.33	5	31.16	31.00	4	6,978	0.06%
2021/10/27	8	30.96	2	30.90	30.90	6	6,956	0.09%
2021/10/26	0	0.00	1	30.95	30.85	-1	6,981	-0.01%
2021/10/22	1	30.50	2	30.60	30.40	-1	7,048	-0.01%
2021/10/21	2	30.50	0	0.00	30.45	2	7,083	0.03%
2021/10/20	6	30.70	13	30.71	30.85	-7	6,955	-0.10%
2021/10/19	0	0.00	5	30.42	30.15	-5	6,885	-0.07%
2021/10/18	2	30.75	0	0.00	30.00	2	6,848	0.03%
2021/10/15	3	30.28	10	30.37	30.30	-7	6,962	-0.10%
2021/10/14	14	30.70	21	29.99	29.90	-7	7,036	-0.10%
2021/10/13	2	30.13	1	30.40	30.40	1	7,032	0.01%
2021/10/12	12	30.42	1	30.05	29.90	11	7,006	0.16%
2021/10/08	2	29.63	10	29.53	29.65	-8	6,844	-0.12%
2021/10/07	4	29.00	5	29.03	29.00	-1	6,811	-0.01%
2021/10/04	2	28.03	0	0.00	27.85	2	7,330	0.03%
2021/10/01	2	28.55	10	28.16	28.35	-8	7,387	-0.11%
2021/09/30	0	0.00	1	28.75	28.65	-1	7,487	-0.01%
2021/09/29	2	28.65	0	0.00	28.75	2	7,755	0.03%
2021/09/28	4	29.20	0	0.00	29.10	4	7,794	0.05%
2021/09/27	1	29.25	9	28.89	29.05	-8	7,826	-0.10%
2021/09/24	1	28.70	0	0.00	28.70	1	7,923	0.01%
2021/09/22	5	28.33	0	0.00	28.70	5	8,067	0.06%
2021/09/17	0	0.00	5	28.55	28.75	-5	7,988	-0.06%
2021/09/16	11	28.78	0	0.00	28.75	11	8,021	0.14%
2021/09/15	0	0.00	10	29.09	29.25	-10	8,042	-0.12%
2021/09/14	3	28.45	0	0.00	28.40	3	7,913	0.04%
2021/09/13	6	28.63	0	0.00	28.50	6	7,927	0.08%
2021/09/10	5	28.50	1	28.40	28.80	4	7,954	0.05%
2021/09/09	2	27.85	0	0.00	27.80	2	7,923	0.03%
2021/09/08	10	27.93	0	0.00	27.80	10	7,947	0.13%
2021/09/07	4	28.46	2	28.40	28.40	2	7,956	0.03%
2021/09/06	11	28.90	0	0.00	28.70	11	7,949	0.14%
2021/09/03	3	29.35	0	0.00	29.35	3	7,868	0.04%
2021/09/02	1	29.35	0	0.00	29.35	1	7,897	0.01%
2021/08/27	3	29.97	3	30.05	29.85	0	8,065	0.00%
2021/08/25	5	29.18	0	0.00	29.20	5	8,142	0.06%
2021/08/24	3	29.25	0	0.00	29.05	3	8,198	0.04%
2021/08/23	1	29.35	0	0.00	29.30	1	8,299	0.01%
2021/08/20	3	28.70	0	0.00	28.80	3	8,314	0.04%
2021/08/18	1	28.95	1	28.65	29.25	0	8,350	0.00%
2021/08/17	5	29.20	19	28.82	28.85	-14	8,385	-0.17%
2021/08/16	15	30.57	10	30.15	29.60	5	8,321	0.06%
2021/08/13	6	31.07	7	31.40	30.75	-1	8,186	-0.01%
2021/08/12	1	30.90	11	30.74	31.15	-10	7,875	-0.13%
2021/08/11	2	29.48	2	29.75	29.40	0	7,649	0.00%
2021/08/10	0	0.00	1	30.00	29.80	-1	7,798	-0.01%
2021/08/09	2	29.95	0	0.00	29.95	2	8,100	0.02%
2021/08/05	2	30.10	0	0.00	30.15	2	8,602	0.02%
2021/08/04	0	0.00	1	30.00	30.30	-1	9,085	-0.01%
2021/08/03	2	29.70	0	0.00	29.70	2	9,318	0.02%
2021/08/02	0	0.00	2	29.75	29.90	-2	9,419	-0.02%
2021/07/30	4	29.63	0	0.00	29.50	4	9,546	0.04%
2021/07/28	1	28.70	1	29.30	29.30	0	9,813	0.00%
2021/07/26	1	29.85	1	29.80	29.75	0	10,347	0.00%
2021/07/23	2	29.35	2	29.25	29.30	0	10,519	0.00%
2021/07/22	0	0.00	1	29.30	29.25	-1	10,649	-0.01%
2021/07/21	6	30.58	1	30.40	30.35	5	10,715	0.05%
2021/07/20	1	31.15	7	31.08	31.00	-6	10,631	-0.06%
2021/07/19	1	31.70	0	0.00	31.50	1	10,664	0.01%
2021/07/15	11	32.00	2	31.95	32.10	9	11,510	0.08%
2021/07/14	1	32.15	0	0.00	31.90	1	11,850	0.01%
2021/07/13	9	32.15	4	32.20	32.15	5	12,121	0.04%
2021/07/12	4	32.55	4	32.11	32.05	0	12,257	0.00%
2021/07/09	5	32.20	14	32.25	32.45	-9	12,282	-0.07%
2021/07/08	1	31.55	0	0.00	31.65	1	12,636	0.01%
2021/07/07	5	31.35	1	31.60	31.30	4	12,999	0.03%
2021/07/06	14	31.89	1	32.20	31.95	13	13,254	0.10%
2021/07/05	0	0.00	1	31.05	31.15	-1	13,198	-0.01%
2021/07/02	1	30.60	0	0.00	30.60	1	13,335	0.01%
2021/07/01	1	30.60	0	0.00	30.55	1	13,533	0.01%
2021/06/30	0	0.00	2	30.70	30.80	-2	13,636	-0.01%
2021/06/28	5	30.65	5	30.35	30.60	0	14,395	0.00%
2021/06/25	0	0.00	2	30.55	30.50	-2	14,954	-0.01%
2021/06/24	0	0.00	3	30.67	30.75	-3	15,883	-0.02%
2021/06/23	0	0.00	11	30.35	30.25	-11	16,208	-0.07%
2021/06/21	1	29.85	0	0.00	29.75	1	16,771	0.01%
2021/06/18	5	30.37	1	30.45	30.10	4	17,023	0.02%
2021/06/17	0	0.00	31	29.90	30.10	-31	17,183	-0.18%
2021/06/16	19	30.07	0	0.00	29.55	19	17,257	0.11%
2021/06/15	11	30.01	5	30.10	30.30	6	17,309	0.03%
2021/06/11	3	30.00	0	0.00	30.05	3	17,378	0.02%
2021/06/10	6	29.99	1	30.00	30.10	5	17,515	0.03%
2021/06/09	11	29.86	5	30.00	29.90	6	17,581	0.03%
2021/06/07	20.1	29.96	1	30.05	29.95	19.1	17,826	0.11%
2021/06/04	0	0.00	21	30.93	31.00	-21	17,771	-0.12%
2021/06/03	0.1	30.85	2	30.75	31.00	-1.9	17,894	-0.01%
2021/06/02	4	30.39	0	0.00	30.50	4	18,106	0.02%
2021/05/31	1	30.55	4	30.55	30.70	-3	18,334	-0.02%
2021/05/28	4	30.25	0	0.00	30.15	4	18,468	0.02%
2021/05/27	4	29.84	21	29.99	29.75	-17	19,507	-0.09%
2021/05/25	1.1	30.10	0	0.00	30.00	1.1	20,179	0.01%
2021/05/24	0.1	28.90	6	29.34	29.25	-5.9	20,225	-0.03%
2021/05/21	5	29.00	10	28.90	28.90	-5	20,231	-0.02%
2021/05/20	1	28.55	0	0.00	28.55	1	20,304	0.00%
2021/05/19	4	28.74	0	0.00	29.10	4	20,264	0.02%
2021/05/18	4	28.64	2	28.60	29.00	2	20,194	0.01%
2021/05/17	15	26.82	8	27.48	26.40	7	20,191	0.03%
2021/05/14	1	30.25	0	0.00	29.00	1	20,192	0.00%
2021/05/13	0	0.00	3	29.17	29.45	-3	20,296	-0.01%
2021/05/12	10	29.00	11	31.73	29.75	-1	20,617	0.00%
2021/05/11	1	33.45	5	33.52	31.60	-4	20,316	-0.02%
2021/05/10	3	34.72	3	34.25	34.25	0	20,280	0.00%
2021/05/07	1	33.30	11	33.95	34.65	-10	20,649	-0.05%
2021/05/06	6	32.97	10	33.00	32.95	-4	20,804	-0.02%
2021/05/05	0	0.00	1	33.60	32.80	-1	21,078	0.00%
2021/05/04	0	0.00	2	31.85	32.95	-2	21,597	-0.01%
2021/05/03	7	35.09	1	34.75	34.45	6	21,508	0.03%
2021/04/29	5	36.25	5	36.40	36.40	0	21,402	0.00%
2021/04/28	1	36.05	38	35.86	36.10	-37	21,304	-0.17%
2021/04/27	7	35.71	0	0.00	35.85	7	21,562	0.03%
2021/04/26	4.1	36.00	5	35.85	36.20	-0.9	21,556	0.00%
2021/04/23	0.1	36.20	6	35.98	35.95	-5.9	21,587	-0.03%
2021/04/22	12.3	37.86	18	36.52	35.95	-5.7	21,581	-0.03%
2021/04/21	14	38.03	20	38.26	38.05	-6	21,139	-0.03%
2021/04/20	4	36.10	90	36.31	36.85	-86	20,848	-0.41%
2021/04/19	6	35.46	77	35.52	35.55	-71	20,669	-0.34%
2021/04/16	15	33.80	15	34.35	34.40	0	20,450	0.00%
2021/04/15	31	33.60	38.1	33.98	33.55	-7.1	20,507	-0.03%
2021/04/14	147	34.22	61	33.02	33.25	86	20,490	0.42%	大買/
2021/04/13	22	35.41	69	35.89	34.85	-47	20,289	-0.23%
2021/04/12	1	35.90	151	35.48	35.55	-150	20,074	-0.75%	大賣/鉅額交易
2021/04/09	8	34.72	7	34.22	34.20	1	20,143	0.00%
2021/04/08	6	34.55	12.1	34.27	34.40	-6.1	20,148	-0.03%
2021/04/07	1	33.85	45	34.20	34.40	-44	20,061	-0.22%
2021/04/06	3	33.32	5	33.55	33.50	-2	20,166	-0.01%
2021/04/01	50	33.52	3	33.92	33.45	47	20,616	0.23%
2021/03/31	35	33.86	69	34.19	34.25	-34	20,691	-0.16%
2021/03/30	37	33.03	63	33.38	33.70	-26	20,291	-0.13%
2021/03/29	9	32.64	311	32.20	32.85	-302	19,854	-1.52%	大賣/鉅額交易
2021/03/26	26	31.12	15	30.75	30.75	11	19,058	0.06%
2021/03/25	0	0.00	139	31.02	31.10	-139	19,119	-0.73%	大賣/鉅額交易
2021/03/24	13	30.03	5	30.25	30.25	8	20,082	0.04%
2021/03/23	123	30.62	75	30.95	30.80	48	20,283	0.24%	大買/
2021/03/22	15	30.29	90	30.17	30.60	-75	20,104	-0.37%
2021/03/19	21	29.35	35	29.69	29.65	-14	20,035	-0.07%
2021/03/18	6	29.45	45	29.55	29.70	-39	20,072	-0.19%
2021/03/17	32	29.04	0	0.00	29.15	32	20,141	0.16%
2021/03/16	50	29.11	0	0.00	29.25	50	20,266	0.25%
2021/03/15	52	29.34	0	0.00	29.30	52	20,348	0.26%
2021/03/12	1	29.75	19	29.89	29.60	-18	20,569	-0.09%
2021/03/11	62	29.58	32	29.99	29.70	30	21,248	0.14%
2021/03/10	19	29.20	47	29.50	29.65	-28	22,156	-0.13%
2021/03/09	1	28.60	22	29.07	29.10	-21	22,273	-0.09%
2021/03/08	46	29.07	26	28.84	28.70	20	22,364	0.09%
2021/03/05	91	29.47	15	29.95	29.45	76	22,239	0.34%
2021/03/04	46	29.77	13	30.03	29.85	33	22,448	0.15%
2021/03/03	45	29.32	18	30.10	30.20	27	22,374	0.12%
2021/03/02	94	30.87	285	31.66	29.60	-191	22,208	-0.86%	大賣/鉅額交易
2021/02/26	61	30.10	106	30.50	30.55	-45	21,313	-0.21%	大賣/
2021/02/25	2	29.93	92	29.94	30.20	-90	21,061	-0.43%
2021/02/24	12	29.48	17	29.69	29.25	-5	20,892	-0.02%
2021/02/23	2	29.18	0	0.00	29.25	2	20,855	0.01%
2021/02/22	7	29.11	71	29.07	29.30	-64	21,031	-0.30%
2021/02/19	32	28.22	12	28.40	28.45	20	21,000	0.10%
2021/02/18	10	28.20	18.6	28.48	28.35	-8.6	21,202	-0.04%
2021/02/17	80	28.21	17	28.51	28.20	63	21,471	0.29%
2021/02/05	123	28.66	13	28.47	28.35	110	21,551	0.51%	大買/鉅額交易
2021/02/04	89	29.17	1	29.55	29.35	88	21,889	0.40%
2021/02/03	18	29.39	173	29.64	29.70	-155	21,666	-0.72%	大賣/鉅額交易
2021/02/02	16	28.51	17	28.86	28.45	-1	21,157	0.00%
2021/02/01	36	28.18	61	28.54	28.25	-25	20,955	-0.12%
2021/01/29	110	29.17	58	29.82	28.65	52	20,698	0.25%	大買/
2021/01/28	56	28.97	34	29.45	29.20	22	20,230	0.11%
2021/01/27	37	29.40	53	29.47	29.30	-16	19,928	-0.08%
2021/01/26	13	28.95	250	28.78	29.00	-237	19,458	-1.22%	大賣/鉅額交易
2021/01/25	3	27.37	76	27.83	27.95	-73	18,812	-0.39%
2021/01/22	16	26.20	67	27.03	27.30	-51	18,572	-0.27%
2021/01/21	19	26.49	28	26.68	26.55	-9	18,374	-0.05%
2021/01/20	74	26.60	0.3	26.10	26.05	73.7	18,264	0.40%
2021/01/19	51	27.45	32	28.01	27.25	19	17,872	0.11%
2021/01/18	62	26.99	22	27.41	27.65	40	17,741	0.23%
2021/01/15	33	28.03	17	28.24	27.70	16	17,549	0.09%
2021/01/14	1	28.15	0	0.00	28.25	1	17,397	0.01%
2021/01/13	32	27.95	23	28.23	27.95	9	17,307	0.05%
2021/01/12	39.3	27.79	5	28.00	27.70	34.3	17,157	0.20%
2021/01/11	10	28.60	25	28.38	28.60	-15	16,925	-0.09%
2021/01/08	150	28.18	12	28.00	28.00	138	16,791	0.82%	大買/鉅額交易
2021/01/07	132	28.91	17	29.56	28.75	115	16,496	0.70%	大買/鉅額交易
2021/01/06	21	28.94	31	29.86	28.85	-10	16,243	-0.06%
2021/01/05	61	28.97	123	29.36	29.20	-62	15,862	-0.39%	大賣/
2021/01/04	11	29.57	366	29.98	29.30	-355	15,667	-2.27%	大賣/鉅額交易
2020/12/31	4	28.80	50	28.97	28.95	-46	15,254	-0.30%
2020/12/30	2	28.55	0	0.00	28.50	2	14,998	0.01%
2020/12/29	99	28.45	12	28.50	28.50	87	14,895	0.58%
2020/12/28	33	28.89	222	28.89	29.05	-189	14,549	-1.30%	大賣/鉅額交易
2020/12/25	12	27.63	174.6	27.52	27.85	-162.6	13,866	-1.17%	大賣/鉅額交易
2020/12/24	2	26.60	15	26.85	26.55	-13	13,378	-0.10%
2020/12/23	14	26.34	24	26.60	26.50	-10	13,382	-0.07%
2020/12/22	81	26.57	8	26.92	26.35	73	13,307	0.55%
2020/12/21	281	26.87	10	26.91	26.90	271	13,149	2.06%	大買/鉅額交易
2020/12/18	41	28.09	360	28.80	27.25	-319	12,771	-2.50%	大賣/鉅額交易
2020/12/17	0	0.00	68	27.17	27.45	-68	11,400	-0.60%
2020/12/16	1	26.65	16	26.88	26.60	-15	11,046	-0.14%
2020/12/15	5	26.40	21	26.64	26.35	-16	10,945	-0.15%
2020/12/14	17	26.38	64	26.52	26.45	-47	10,820	-0.43%
2020/12/11	3	25.88	102	25.82	26.00	-99	10,828	-0.91%	大賣/
2020/12/10	72	26.28	10	26.00	26.05	62	10,675	0.58%
2020/12/09	144	26.37	25	26.43	26.65	119	10,476	1.14%	大買/鉅額交易
2020/12/08	81	25.66	11	26.04	26.05	70	10,338	0.68%
2020/12/07	115	26.27	18	26.07	25.95	97	10,089	0.96%	大買/
2020/12/04	18	26.25	299	26.27	26.75	-281	9,398	-2.99%	大賣/鉅額交易
2020/12/03	9	24.53	13	24.60	24.85	-4	8,515	-0.05%
2020/12/02	11	24.06	59	24.20	24.30	-48	8,753	-0.55%
2020/12/01	61	23.31	30	23.70	23.85	31	9,240	0.34%
2020/11/30	39	23.52	36	23.77	23.50	3	9,303	0.03%
2020/11/27	7	22.86	6	22.95	22.95	1	8,903	0.01%
2020/11/26	31	22.58	0	0.00	22.80	31	8,808	0.35%
2020/11/25	5	22.88	51	23.02	22.75	-46	8,779	-0.52%
2020/11/24	201	22.49	5	22.53	22.65	196	8,602	2.28%	大買/鉅額交易
2020/11/23	5	22.27	63	22.31	22.60	-58	8,485	-0.68%
2020/11/20	3	21.87	25	21.93	21.90	-22	8,305	-0.26%
2020/11/19	417	21.67	3	22.05	21.50	414	8,265	5.01%	大買/鉅額交易
2020/11/18	147	21.67	4	21.69	21.70	143	8,107	1.76%	大買/鉅額交易
2020/11/17	30	21.25	0	0.00	21.50	30	8,033	0.37%
2020/11/16	287	21.25	2.1	21.20	21.35	284.9	7,940	3.59%	大買/鉅額交易
2020/11/13	124	20.32	21	20.49	20.70	103	7,761	1.33%	大買/鉅額交易
2020/11/12	80	20.44	111	20.69	20.50	-31	7,722	-0.40%	大賣/
2020/11/11	1	19.70	105	19.67	19.80	-104	7,174	-1.45%	大賣/鉅額交易
2020/11/10	2	19.63	125	19.52	19.35	-123	7,118	-1.73%	大賣/鉅額交易
2020/11/05	8	19.16	36	19.34	19.15	-28	7,029	-0.40%
2020/11/04	0	0.00	6	19.21	19.15	-6	7,170	-0.08%
2020/11/03	0	0.00	0	18.90	19.05	0	7,165	0.00%
2020/10/30	0	0.00	1	19.00	18.70	-1	7,252	-0.01%
2020/10/28	30	19.25	0	0.00	19.20	30	7,306	0.41%
2020/10/27	1	19.30	0	0.00	19.40	1	7,327	0.01%
2020/10/26	0	0.00	1	19.45	19.40	-1	7,310	-0.01%
2020/10/23	30	19.30	0	0.00	19.30	30	7,301	0.41%
2020/10/21	165	19.07	0	0.00	19.10	165	7,377	2.24%	大買/鉅額交易
2020/10/20	45	19.00	0	0.00	19.05	45	7,427	0.61%
2020/10/16	0	0.00	2	19.00	18.85	-2	7,583	-0.03%
2020/10/15	1	18.90	0	0.00	19.00	1	7,653	0.01%
2020/10/14	46	18.83	3	18.85	18.80	43	7,667	0.56%
2020/10/12	3	19.28	2	19.00	19.00	1	7,639	0.01%
2020/10/08	12	19.13	7	19.20	19.20	5	7,606	0.07%
2020/10/06	1	18.80	0	0.00	18.75	1	7,555	0.01%
2020/10/05	0	0.00	22	18.45	18.50	-22	7,579	-0.29%
2020/09/30	15	18.40	5	18.50	18.50	10	7,606	0.13%
2020/09/29	1	18.35	22	18.35	18.30	-21	7,637	-0.27%
2020/09/28	30	18.45	0	0.00	18.45	30	7,706	0.39%
2020/09/25	1	18.05	0	0.00	18.10	1	7,742	0.01%
2020/09/24	30	18.55	0	0.00	18.35	30	7,678	0.39%
2020/09/23	62	19.05	0	0.00	18.90	62	7,626	0.81%
2020/09/22	60	19.30	0	0.00	19.25	60	7,574	0.79%
2020/09/21	4	19.60	0	0.00	19.55	4	7,563	0.05%
2020/09/18	55	19.67	3	19.70	19.60	52	7,548	0.69%
2020/09/17	83	19.75	122	19.75	19.75	-39	7,595	-0.51%	大賣/
2020/09/16	0	0.00	65	19.94	20.00	-65	7,555	-0.86%
2020/09/15	155	19.40	5	19.41	19.40	150	7,400	2.03%	大買/鉅額交易
2020/09/14	3	19.60	10	19.40	19.55	-7	7,369	-0.09%
2020/09/11	34	19.39	4	19.30	19.30	30	7,345	0.41%
2020/09/10	0	0.00	3	19.73	19.50	-3	7,280	-0.04%
2020/09/09	32	19.50	3	19.45	19.80	29	7,207	0.40%
2020/09/08	71	19.94	10	19.97	19.90	61	7,137	0.85%
2020/09/07	68	20.26	130.6	20.69	20.20	-62.6	6,994	-0.90%	大賣/
2020/09/04	80	19.38	259	19.69	20.00	-179	6,565	-2.73%	大賣/鉅額交易
2020/09/03	9	19.09	27	19.17	19.30	-18	5,979	-0.30%
2020/09/02	62	18.58	2	18.70	18.60	60	5,798	1.03%
2020/09/01	44	18.63	1	18.60	18.65	43	5,857	0.73%
2020/08/28	3	18.68	3	18.70	18.70	0	5,904	0.00%
2020/08/27	97	18.96	0	0.00	18.70	97	6,005	1.62%
2020/08/26	4	19.01	2	19.10	19.10	2	5,930	0.03%
2020/08/25	65	19.01	2	19.13	18.95	63	5,909	1.07%
2020/08/24	30	19.25	60	19.30	19.15	-30	5,801	-0.52%
2020/08/21	150	18.61	0	0.00	18.75	150	5,710	2.63%	大買/鉅額交易
2020/08/20	0	0.00	10	18.55	18.20	-10	5,652	-0.18%
2020/08/19	11	19.11	133	19.24	19.30	-122	5,462	-2.23%	大賣/鉅額交易
2020/08/18	131	18.95	14	19.01	18.75	117	5,268	2.22%	大買/鉅額交易
2020/08/17	4	18.53	142	18.61	18.70	-138	5,065	-2.72%	大賣/鉅額交易
2020/08/14	1	18.25	6	18.23	18.15	-5	4,977	-0.10%
2020/08/13	0	0.00	1	18.00	18.00	-1	5,006	-0.02%
2020/08/12	0	0.00	2	17.90	18.00	-2	5,027	-0.04%
2020/08/11	59	18.12	24	18.07	18.05	35	5,041	0.69%
2020/08/10	1	18.20	0	0.00	18.25	1	5,027	0.02%
2020/08/07	0	0.00	7	17.60	17.60	-7	4,942	-0.14%
2020/08/06	2	17.83	0	0.00	17.80	2	4,965	0.04%
2020/08/05	10	17.60	0	0.00	17.65	10	4,973	0.20%
2020/08/04	32	17.38	2	17.30	17.40	30	4,988	0.60%
2020/08/03	2	16.73	0	0.00	16.95	2	5,173	0.04%
2020/07/31	2	16.80	1	16.80	16.75	1	5,220	0.02%
2020/07/29	2	16.70	0	0.00	16.75	2	5,491	0.04%
2020/07/28	105	16.70	0	0.00	16.50	105	5,586	1.88%	大買/鉅額交易
2020/07/27	3	16.90	100	16.90	16.75	-97	5,688	-1.71%
2020/07/24	8	17.41	30	17.33	17.25	-22	5,665	-0.39%
2020/07/23	103	17.80	4	17.73	17.75	99	5,690	1.74%	大買/
2020/07/22	15	18.47	0	0.00	18.55	15	5,680	0.26%
2020/07/21	1	18.35	0	0.00	18.35	1	5,608	0.02%
2020/07/17	0	0.00	19	18.40	18.30	-19	5,601	-0.34%
2020/07/14	4	18.33	0	0.00	18.30	4	5,791	0.07%
2020/07/13	2	18.53	3	18.50	18.50	-1	5,858	-0.02%
2020/07/10	0	0.00	8	18.25	18.25	-8	5,942	-0.13%
2020/07/09	1	18.75	0	0.00	18.60	1	5,945	0.02%
2020/07/08	2	18.70	0	0.00	18.75	2	5,935	0.03%
2020/07/07	29	18.71	2	18.75	18.60	27	5,920	0.46%
2020/07/06	12	18.37	1	18.50	18.55	11	5,935	0.19%
2020/07/03	5	17.96	0	0.00	18.00	5	5,996	0.08%
2020/07/02	11	17.95	0	0.00	17.95	11	6,069	0.18%
2020/07/01	0	0.00	21	17.80	17.80	-21	6,100	-0.34%
2020/06/30	1	17.65	0	0.00	17.65	1	6,247	0.02%
2020/06/24	2	17.90	2	17.90	17.90	0	6,292	0.00%
2020/06/23	3	17.60	2	17.65	17.65	1	6,292	0.02%
2020/06/18	0	0.00	1	17.35	17.35	-1	6,368	-0.02%
2020/06/17	0	0.00	30	17.55	17.45	-30	6,375	-0.47%
2020/06/16	0	0.00	2	17.50	17.50	-2	6,477	-0.03%
2020/06/15	23	17.26	3	17.20	17.20	20	6,663	0.30%
2020/06/11	11	17.53	0	0.00	17.40	11	6,715	0.16%
2020/06/10	27	18.06	0	0.00	18.05	27	6,679	0.40%
2020/06/09	21	17.70	0	0.00	17.70	21	6,669	0.31%
2020/06/05	1	17.40	0	0.00	17.35	1	6,654	0.02%
2020/06/04	6	17.30	4	17.30	17.30	2	6,701	0.03%
2020/06/03	6	17.15	0	0.00	17.20	6	6,726	0.09%
2020/05/26	16	16.62	0	0.00	16.60	16	6,729	0.24%
2020/05/25	0	0.00	1	16.60	16.65	-1	6,765	-0.01%
2020/05/22	5	16.65	0	0.00	16.50	5	6,793	0.07%
2020/05/21	1	16.90	0	0.00	16.85	1	6,809	0.01%
2020/05/20	6	16.80	1	16.55	16.80	5	6,766	0.07%
2020/05/14	0	0.00	1	16.20	16.20	-1	6,621	-0.02%
2020/05/13	0	0.00	1	16.70	16.70	-1	6,553	-0.02%
2020/05/11	5	16.77	5	16.70	16.65	0	6,488	0.00%
2020/05/08	4	16.76	1	16.65	16.60	3	6,413	0.05%
2020/05/07	1	17.00	1	17.10	17.05	0	6,207	0.00%
2020/05/06	8	16.89	1	16.85	16.80	7	6,148	0.11%
2020/05/05	1	17.00	5	17.07	17.15	-4	6,083	-0.07%
2020/05/04	4	16.80	0	0.00	16.65	4	5,930	0.07%
2020/04/29	3	16.62	30	16.60	16.65	-27	5,794	-0.47%
2020/04/23	1	15.95	1	16.05	16.05	0	5,906	0.00%
2020/04/21	0	0.00	5	15.75	15.70	-5	5,827	-0.09%
2020/04/15	0	0.00	2	16.70	16.75	-2	5,658	-0.04%
2020/04/14	0.5	16.40	0	0.00	16.50	0.5	5,599	0.01%
2020/04/09	6	16.10	6	16.10	16.10	0	5,586	0.00%
2020/04/08	33.5	16.14	3	16.08	16.10	30.5	5,506	0.55%
2020/04/01	0	0.00	5.3	15.30	15.45	-5.3	5,270	-0.10%
2020/03/31	5	14.80	0	0.00	14.80	5	5,177	0.10%
2020/03/30	0.3	15.10	0	0.00	15.10	0.3	5,263	0.00%
2020/03/27	10	15.25	5	15.25	15.10	5	5,654	0.09%
2020/03/26	5	14.80	0	0.00	14.85	5	5,954	0.08%
2020/03/25	10	14.98	0	0.00	14.90	10	6,268	0.16%
2020/03/20	0	0.00	2	14.28	14.25	-2	6,392	-0.03%
2020/03/19	2	13.80	0	0.00	13.50	2	6,331	0.03%
2020/03/18	0	0.00	1	15.50	14.95	-1	6,188	-0.02%
2020/03/17	1	15.40	0.1	15.40	15.30	0.9	6,267	0.01%
2020/03/13	5	15.61	3.1	16.00	16.00	1.9	6,253	0.03%
2020/03/11	3	18.18	0	0.00	18.05	3	6,082	0.05%
2020/03/10	0.5	18.15	2	18.20	18.15	-1.5	6,105	-0.02%
2020/03/09	2	18.18	0	0.00	18.15	2	6,020	0.03%
2020/03/05	1	19.00	0	0.00	19.00	1	5,997	0.02%
2020/03/03	1.5	18.88	0	0.00	18.85	1.5	6,021	0.02%
2020/02/27	2	18.98	0	0.00	18.75	2	6,019	0.03%
2020/02/24	1	19.55	0	0.00	19.55	1	5,909	0.02%
2020/02/20	1	20.00	1	19.90	19.90	0	5,884	0.00%
2020/02/18	0	0.00	5	19.90	19.85	-5	5,903	-0.08%
2020/02/17	0	0.00	4	20.00	19.95	-4	5,946	-0.07%
2020/02/13	2	20.18	2	20.10	20.10	0	6,042	0.00%
2020/02/11	12	20.04	0	0.00	19.95	12	6,277	0.19%
2020/02/03	5	19.80	0	0.00	19.80	5	6,589	0.08%
2020/01/31	0.5	20.20	0	0.00	20.20	0.5	6,832	0.01%
2020/01/30	3	19.88	1	19.85	19.75	2	6,841	0.03%
2020/01/17	0	0.00	13	21.54	21.50	-13	6,722	-0.19%
2020/01/14	1	21.35	0	0.00	21.45	1	7,103	0.01%
2020/01/10	0.5	20.90	0	0.00	21.05	0.5	7,310	0.01%
2020/01/09	0	0.00	1	21.00	20.90	-1	7,312	-0.01%
2020/01/06	1	21.00	0	0.00	20.90	1	7,478	0.01%
2020/01/02	0	0.00	1	21.30	21.30	-1	7,574	-0.01%
2019/12/31	0	0.00	3	21.20	21.30	-3	7,672	-0.04%
2019/12/30	8	21.28	0	0.00	21.20	8	7,839	0.10%
2019/12/25	2	21.60	2	21.65	21.65	0	8,196	0.00%
2019/12/24	1	21.30	1	21.45	21.45	0	8,159	0.00%
2019/12/20	0	0.00	7	21.15	20.80	-7	7,671	-0.09%
2019/12/19	2	20.90	1	20.80	20.80	1	7,354	0.01%
2019/12/18	1	21.10	1	21.00	21.00	0	7,373	0.00%
2019/12/12	1	21.05	21	21.05	21.10	-20	7,341	-0.27%
2019/12/11	10	21.35	0	0.00	21.20	10	7,241	0.14%
2019/12/10	6	21.43	1	21.40	21.40	5	7,221	0.07%
2019/12/09	23	21.56	1	21.35	21.35	22	7,202	0.31%
2019/12/06	0	0.00	2	21.95	21.70	-2	7,219	-0.03%
2019/12/05	2	22.00	0	0.00	21.75	2	7,309	0.03%
2019/11/29	0	0.00	22	22.21	22.10	-22	8,292	-0.27%
2019/11/28	1	22.15	0	0.00	22.30	1	8,469	0.01%
2019/11/26	2	22.35	2	22.00	22.00	0	8,680	0.00%
2019/11/19	2	22.55	2	22.35	22.35	0	8,592	0.00%
2019/11/18	0	0.00	11	22.50	22.50	-11	8,578	-0.13%
2019/11/15	3	22.25	0	0.00	22.25	3	8,560	0.04%
2019/11/14	2	22.60	0	0.00	22.50	2	8,548	0.02%
2019/11/13	1	22.70	1	22.80	22.80	0	8,528	0.00%
2019/11/12	3	22.75	0	0.00	22.80	3	8,517	0.04%
2019/11/11	3	22.10	1	22.10	22.10	2	8,476	0.02%
2019/11/08	11	22.71	18.9	22.67	22.65	-7.9	8,352	-0.09%
2019/11/07	15	23.00	0	0.00	23.05	15	8,316	0.18%
2019/11/06	2	23.25	12.5	23.11	23.00	-10.5	8,306	-0.13%
2019/11/05	8	22.85	0	0.00	22.85	8	8,183	0.10%
2019/11/04	0	0.00	2	22.95	23.05	-2	8,160	-0.02%
2019/10/31	2	22.80	0.6	22.70	22.85	1.4	8,034	0.02%
2019/10/30	1	22.85	1	22.80	22.80	0	7,919	0.00%
2019/10/29	6	22.53	8	22.48	22.40	-2	7,622	-0.03%
2019/10/28	2	22.45	0	0.00	22.50	2	7,559	0.03%
2019/10/25	0	0.00	1	22.55	22.40	-1	7,571	-0.01%
2019/10/23	3	22.75	1	22.75	22.75	2	7,436	0.03%
2019/10/22	21	22.70	2	22.65	22.60	19	7,373	0.26%
2019/10/21	4	22.29	2	22.35	22.35	2	7,249	0.03%
2019/10/16	19	21.62	13	21.77	21.75	6	7,084	0.08%
2019/10/15	0	0.00	2	22.05	21.75	-2	7,075	-0.03%
2019/10/09	0	0.00	15	22.05	22.05	-15	7,029	-0.21%
2019/10/08	0	0.00	5	21.90	21.90	-5	7,016	-0.07%
2019/10/04	3	22.12	9	22.09	22.10	-6	6,860	-0.09%
2019/10/03	10	21.75	0	0.00	21.75	10	6,664	0.15%
2019/10/02	8	22.09	8	21.96	21.90	0	6,633	0.00%
2019/10/01	1	21.95	29	21.87	21.85	-28	6,492	-0.43%
2019/09/27	6	21.28	2.5	21.15	21.15	3.6	6,226	0.06%
2019/09/26	0	0.00	4	21.90	21.50	-4	6,116	-0.07%
2019/09/25	1	21.30	27	21.27	21.30	-26	5,841	-0.45%
2019/09/23	5	21.15	6	21.41	21.40	-1	5,758	-0.02%
2019/09/20	1	20.95	1	21.10	21.10	0	5,663	0.00%
2019/09/19	2	21.10	12	21.08	21.00	-10	5,575	-0.18%
2019/09/17	1	20.95	1	20.85	21.15	0	5,555	0.00%
2019/09/16	4	21.18	4	21.05	21.05	0	5,469	0.00%
2019/09/10	1	21.25	1	21.15	21.15	0	5,377	0.00%
2019/09/09	1	21.45	20	21.45	21.40	-19	5,311	-0.36%
2019/09/06	3	21.35	14	21.39	21.35	-11	5,345	-0.21%
2019/09/05	19	21.40	6	21.30	21.20	13	5,352	0.24%
2019/09/04	0	0.00	32	21.02	21.50	-32	4,988	-0.64%
2019/09/02	25	20.54	0	0.00	20.55	25	4,536	0.55%
2019/08/29	1	19.05	1	19.20	19.40	0	4,205	0.00%
2019/08/22	2	19.58	0	0.00	19.40	2	4,230	0.05%
2019/08/12	2	19.20	2	19.10	19.10	0	4,137	0.00%
2019/08/05	0	0.00	0.5	18.95	18.95	-0.5	4,162	-0.01%
2019/07/30	4	19.45	7	19.30	19.30	-3	4,260	-0.07%
2019/07/29	7	19.41	35	19.40	19.40	-28	4,272	-0.66%
2019/07/23	8	20.23	2	20.25	20.25	6	4,147	0.14%
2019/07/22	25	20.28	0	0.00	20.20	25	4,071	0.61%
2019/07/19	1	20.35	1	20.35	20.35	0	3,992	0.00%
2019/07/18	32	20.44	0	0.00	20.35	32	3,976	0.80%
2019/07/17	3	20.70	3	20.60	20.60	0	3,934	0.00%
2019/07/16	5	20.44	5	20.54	20.65	0	3,862	0.00%
2019/07/15	0	0.00	52	20.30	20.25	-52	3,748	-1.39%
2019/07/12	3	20.15	0	0.00	20.25	3	3,768	0.08%
2019/07/11	51	20.10	0	0.00	20.10	51	3,737	1.36%
2019/07/09	0	0.00	1	20.20	20.20	-1	3,713	-0.03%
2019/07/08	0	0.00	1	20.20	20.25	-1	3,738	-0.03%
2019/07/04	0	0.00	4	20.26	20.30	-4	3,753	-0.11%
2019/07/02	1	19.95	3	20.00	20.00	-2	3,783	-0.05%
2019/07/01	2	20.20	0	0.00	20.05	2	3,794	0.05%
2019/06/27	2	20.20	0	0.00	20.25	2	3,838	0.05%
2019/06/26	0	0.00	2	20.00	20.15	-2	3,870	-0.05%
2019/06/21	0	0.00	10	20.40	20.20	-10	3,905	-0.26%
2019/06/14	0	0.00	10	20.50	20.35	-10	4,075	-0.25%
2019/06/13	1	20.25	1	20.20	20.20	0	4,016	0.00%
2019/06/11	4	19.91	21	19.99	19.85	-17	3,966	-0.43%
2019/06/03	3	19.05	0	0.00	19.05	3	3,765	0.08%
2019/05/29	10	19.20	0	0.00	19.25	10	3,795	0.26%
2019/05/17	10	18.80	0	0.00	18.70	10	3,836	0.26%
2019/05/16	0.3	18.60	0	0.00	18.60	0.3	3,889	0.01%
2019/05/14	7	18.61	2	18.65	18.65	5	3,869	0.13%
2019/05/13	1	18.85	5	18.85	18.90	-4	3,849	-0.10%
2019/05/10	0	0.00	1	19.20	19.25	-1	3,860	-0.03%
2019/05/09	7	19.48	1	19.45	19.25	6	3,880	0.15%
2019/05/07	0	0.00	1	19.20	19.20	-1	3,755	-0.03%
2019/05/06	0	0.00	5	19.20	19.05	-5	3,768	-0.13%
2019/05/03	5	19.60	0	0.00	19.55	5	3,734	0.13%
2019/04/29	10	19.50	0	0.00	19.50	10	3,766	0.27%
2019/04/23	2	19.70	0	0.00	19.75	2	3,787	0.05%
2019/04/19	0	0.00	3	19.65	19.65	-3	3,765	-0.08%
2019/04/17	10	19.90	1	19.80	19.85	9	3,787	0.24%
2019/04/16	5	19.70	1	19.65	19.70	4	3,777	0.11%
2019/04/15	3	19.75	0	0.00	19.70	3	3,830	0.08%
2019/04/11	10	19.80	10	19.70	19.70	0	3,934	0.00%
2019/04/09	0	0.00	50	19.95	19.90	-50	3,886	-1.29%
2019/04/02	50	19.65	0	0.00	19.60	50	3,911	1.28%
2019/04/01	4	19.65	0	0.00	19.60	4	3,929	0.10%
2019/03/29	1	19.65	1	19.60	19.75	0	3,858	0.00%
2019/03/28	0	0.00	12	19.75	19.55	-12	3,862	-0.31%
2019/03/26	10	19.90	2	19.90	19.75	8	3,821	0.21%
2019/03/22	24	20.05	23	19.95	20.00	1	3,785	0.03%
2019/03/20	1	20.60	5	20.70	20.65	-4	3,614	-0.11%
2019/03/15	0	0.00	20	20.21	20.40	-20	3,691	-0.54%
2019/03/13	1	19.95	0	0.00	19.95	1	3,588	0.03%
2019/03/12	0.2	19.85	0	0.00	19.95	0.2	3,593	0.01%
2019/03/11	1	19.95	0	0.00	19.90	1	3,625	0.03%
2019/03/06	1	19.90	0	0.00	20.15	1	3,658	0.03%
2019/03/05	0	0.00	2	19.90	19.90	-2	3,631	-0.06%
2019/03/04	0	0.00	2	19.80	19.85	-2	3,617	-0.06%
2019/02/27	0	0.00	50	20.00	19.90	-50	3,579	-1.40%
2019/02/19	53	19.70	0	0.00	19.65	53	3,388	1.56%
2019/02/12	3	19.35	0	0.00	19.40	3	3,293	0.09%
2019/01/30	5	19.62	0	0.00	19.55	5	3,329	0.15%
2019/01/29	10	19.90	0	0.00	19.85	10	3,257	0.31%
2019/01/18	0	0.00	40	19.95	19.85	-40	3,245	-1.23%
2019/01/17	0	0.00	50	19.96	19.90	-50	3,282	-1.52%
2019/01/16	0	0.00	1	20.00	20.00	-1	3,322	-0.03%
2019/01/15	1	19.80	0	0.00	19.75	1	3,374	0.03%
2019/01/14	10	19.85	0	0.00	19.75	10	3,363	0.30%
2019/01/11	2	20.00	2	19.95	19.95	0	3,365	0.00%
2019/01/10	21	19.85	0	0.00	20.00	21	3,398	0.62%
2019/01/09	2	20.10	2	20.00	20.00	0	3,411	0.00%
2019/01/08	41	20.15	1	20.05	20.05	40	3,392	1.18%
2019/01/07	0	0.00	0.5	20.05	20.15	-0.5	3,431	-0.01%
2019/01/04	0	0.00	1	20.20	20.25	-1	3,409	-0.03%
2019/01/03	0	0.00	1	19.90	19.85	-1	3,455	-0.03%
2018/12/28	4	19.80	4	19.70	19.70	0	3,474	0.00%
2018/12/27	1	19.95	1	20.15	19.75	0	3,536	0.00%
2018/12/26	15	20.13	2	19.90	19.85	13	3,513	0.37%
2018/12/25	5	19.85	0	0.00	19.95	5	3,456	0.14%
2018/12/18	0	0.00	6	19.52	19.55	-6	3,371	-0.18%
2018/12/13	1	19.55	0	0.00	19.60	1	3,363	0.03%
2018/12/12	0	0.00	1	19.55	19.55	-1	3,338	-0.03%
2018/12/05	6	19.15	0	0.00	19.05	6	3,205	0.19%
2018/12/04	0	0.00	21	19.50	19.50	-21	3,314	-0.63%
2018/12/03	0.1	19.20	0	0.00	19.30	0.1	3,348	0.00%
2018/11/29	10	19.00	0	0.00	18.90	10	3,315	0.30%
2018/11/28	20	18.90	49	18.73	18.85	-29	3,292	-0.88%
2018/11/27	0	0.00	14	18.55	18.55	-14	3,285	-0.43%
2018/11/23	0	0.00	4	18.50	18.20	-4	3,352	-0.12%
2018/11/21	0	0.00	0.2	18.40	18.40	-0.2	3,426	0.00%
2018/11/13	4	18.15	0	0.00	18.35	4	3,534	0.11%
2018/11/09	5	18.60	0	0.00	18.50	5	3,606	0.14%
2018/11/08	1	19.00	0	0.00	18.75	1	3,670	0.03%
2018/11/07	6	18.10	0	0.00	18.25	6	3,603	0.17%
2018/11/06	6	18.00	0	0.00	18.05	6	3,786	0.16%
2018/11/05	9	18.03	0	0.00	17.85	9	3,922	0.23%
2018/10/31	1	17.45	0	0.00	17.55	1	4,108	0.02%
2018/10/30	1	17.25	0	0.00	17.20	1	4,119	0.02%
2018/10/29	9	17.25	5	17.15	17.15	4	4,210	0.10%
2018/10/26	0	0.00	12	17.31	17.20	-12	4,623	-0.26%
2018/10/25	0	0.00	20	17.37	17.35	-20	5,222	-0.38%
2018/10/23	1	18.35	1.1	18.10	18.10	-0.1	5,466	0.00%
2018/10/22	1	18.00	10	17.90	18.00	-9	5,463	-0.16%
2018/10/19	1	17.95	0	0.00	17.90	1	5,521	0.02%
2018/10/18	3.2	18.16	3	18.30	18.30	0.2	5,625	0.00%
2018/10/16	0.1	17.70	0	0.00	17.70	0.1	5,789	0.00%
2018/10/15	10	17.40	0	0.00	17.40	10	5,856	0.17%
2018/10/11	2	17.68	0	0.00	17.45	2	5,883	0.03%
2018/10/05	1	19.30	0	0.00	19.15	1	5,919	0.02%
2018/10/03	2	19.70	1	19.70	19.60	1	6,025	0.02%
2018/09/21	5	19.95	0	0.00	19.90	5	6,355	0.08%
2018/09/20	4	20.00	4	19.95	19.95	0	6,383	0.00%
2018/09/17	2	19.95	0	0.00	20.00	2	6,555	0.03%
2018/09/10	1	19.50	80	19.75	19.45	-79	6,810	-1.16%
2018/09/07	11	20.25	0	0.00	20.20	11	6,831	0.16%
2018/09/06	10	20.50	0	0.00	20.55	10	6,810	0.15%
2018/08/30	1	21.05	1	20.85	20.85	0	7,708	0.00%
2018/08/29	4	20.96	1	20.85	20.85	3	7,731	0.04%
2018/08/28	0	0.00	10	20.85	20.90	-10	7,749	-0.13%
2018/08/23	1	20.60	0	0.00	20.60	1	7,972	0.01%
2018/08/22	0	0.00	6	20.55	20.50	-6	8,001	-0.07%
2018/08/21	11	20.27	43	20.30	20.35	-32	8,017	-0.40%
2018/08/16	1	20.10	0	0.00	20.40	1	8,037	0.01%
2018/08/15	6	20.56	3.9	20.66	20.55	2.1	7,995	0.03%
2018/08/13	25	20.63	45	20.49	20.60	-20	7,997	-0.25%
2018/08/10	26	21.29	3	21.25	21.15	23	7,936	0.29%
2018/08/09	8	21.50	70	21.59	21.45	-62	7,860	-0.79%
2018/08/08	50	21.75	0	0.00	21.70	50	7,842	0.64%
2018/08/06	20	21.75	1	21.80	21.85	19	7,815	0.24%
2018/08/03	5	21.70	3	21.70	21.70	2	7,859	0.03%
2018/08/02	26	22.00	31	21.88	21.70	-5	7,861	-0.06%
2018/08/01	2	23.00	2	23.15	23.30	0	7,523	0.00%
2018/07/31	1	22.80	0	0.00	22.80	1	7,009	0.01%
2018/07/30	10	22.68	0	0.00	22.75	10	6,862	0.15%
2018/07/26	14	22.59	5	22.46	22.45	9	6,736	0.13%
2018/07/25	32	22.73	2	22.65	22.65	30	6,736	0.45%
2018/07/24	2	22.10	15	22.55	22.65	-13	6,805	-0.19%
2018/07/23	0	0.00	8	22.20	22.20	-8	9,777	-0.08%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/16	1	22.10	0	0.00	22.10	1	10,931	0.01%
2018/07/12	41	22.15	50	22.08	22.15	-9	11,147	-0.08%
2018/07/09	31	21.70	31	21.86	21.55	0	11,088	0.00%
2018/07/06	3	21.10	0	0.00	21.30	3	11,030	0.03%
2018/07/04	10	21.10	3	21.10	21.30	7	11,188	0.06%
2018/06/29	0	0.00	3	21.40	21.50	-3	11,297	-0.03%
2018/06/28	0	0.00	5	21.40	21.20	-5	11,407	-0.04%
2018/06/26	40	21.05	20	21.35	21.40	20	11,409	0.18%
2018/06/25	12	21.20	0	0.00	21.05	12	11,419	0.11%
2018/06/22	16	21.48	14	21.57	21.40	2	11,490	0.02%
2018/06/21	0	0.00	19.2	21.35	21.40	-19.2	11,465	-0.17%
2018/06/20	5	21.35	0	0.00	21.30	5	11,510	0.04%
2018/06/19	0	0.00	22	21.40	21.50	-22	11,543	-0.19%
2018/06/15	5	21.30	0	0.00	21.30	5	11,565	0.04%
2018/06/14	5	21.40	0	0.00	21.30	5	11,523	0.04%
2018/06/12	10	21.95	0	0.00	21.90	10	11,555	0.09%
2018/06/07	18	21.95	4	21.99	22.15	14	11,345	0.12%
2018/05/30	0	0.00	11	20.80	20.75	-11	11,340	-0.10%
2018/05/24	1	20.90	1.9	20.88	20.90	-0.9	11,254	-0.01%
2018/05/22	3.5	20.90	0	0.00	20.85	3.5	11,283	0.03%
2018/05/21	2	21.20	0	0.00	21.05	2	11,303	0.02%
2018/05/17	0	0.00	50	20.75	20.75	-50	11,196	-0.45%
2018/05/15	1	20.65	0	0.00	20.70	1	11,224	0.01%
2018/05/14	52	20.55	0	0.00	20.55	52	11,448	0.45%
2018/05/10	2	20.70	0	0.00	20.65	2	11,392	0.02%
2018/05/09	2	20.65	11	20.65	20.60	-9	11,322	-0.08%
2018/05/08	7	20.44	27	20.61	20.55	-20	11,310	-0.18%
2018/05/07	2	20.23	0	0.00	20.20	2	11,311	0.02%
2018/05/04	0	0.00	2	20.28	20.15	-2	11,331	-0.02%
2018/05/03	1	20.10	0	0.00	20.10	1	11,354	0.01%
2018/05/02	6	20.30	0	0.00	20.30	6	11,346	0.05%
2018/04/30	2	20.10	2	20.10	20.45	0	11,335	0.00%
2018/04/27	18	19.68	2	19.65	19.75	16	11,229	0.14%
2018/04/26	13	21.05	7	21.13	20.90	6	8,312	0.07%
2018/04/25	12	21.17	4	21.33	21.20	8	8,205	0.10%
2018/04/24	55	21.79	2	21.50	21.45	53	8,036	0.66%
2018/04/23	61	22.39	93	22.31	22.25	-32	7,778	-0.41%
2018/04/19	0	0.00	54	21.90	21.55	-54	7,136	-0.76%
2018/04/18	52	21.52	60	21.66	21.60	-8	7,065	-0.11%
2018/04/17	8	20.90	0	0.00	21.00	8	6,875	0.12%
2018/04/13	2	21.15	0	0.00	21.05	2	6,886	0.03%
2018/04/12	5	21.22	0	0.00	21.20	5	6,899	0.07%
2018/04/11	2	21.50	4	21.43	21.25	-2	6,949	-0.03%
2018/04/10	13	21.67	0	0.00	21.55	13	6,892	0.19%
2018/04/09	0	0.00	10	21.60	21.60	-10	6,833	-0.15%
2018/04/03	10	21.55	1	21.55	21.55	9	6,787	0.13%
2018/04/02	18	21.81	0	0.00	21.80	18	6,768	0.27%
2018/03/31	1	22.00	0	0.00	22.00	1	6,726	0.01%
2018/03/29	0	0.00	1	21.60	21.60	-1	6,540	-0.02%
2018/03/28	0	0.00	1	21.75	21.55	-1	6,540	-0.02%
2018/03/27	11	21.67	3	21.65	21.80	8	6,506	0.12%
2018/03/22	6	21.31	0	0.00	21.25	6	6,322	0.09%
2018/03/21	5	21.55	0	0.00	21.50	5	6,384	0.08%
2018/03/16	0	0.00	2	21.55	21.35	-2	6,985	-0.03%
2018/03/15	4	21.80	0	0.00	21.75	4	7,024	0.06%
2018/03/14	0	0.00	1	22.05	21.90	-1	7,036	-0.01%
2018/03/09	0	0.00	11	21.53	21.60	-11	6,940	-0.16%
2018/03/08	3	21.38	0	0.00	21.65	3	6,837	0.04%
2018/03/07	3	20.35	3	20.25	20.25	0	6,517	0.00%
2018/02/27	1	20.45	1	20.45	20.35	0	7,523	0.00%
2018/02/21	0	0.00	30	20.38	20.25	-30	7,821	-0.38%
2018/02/09	1	19.60	1	19.90	19.85	0	7,846	0.00%
2018/02/06	32	19.82	1	19.55	19.55	31	7,895	0.39%
2018/02/01	1	21.25	2	21.30	21.25	-1	7,992	-0.01%
2018/01/31	3	21.25	0	0.00	21.25	3	8,245	0.04%
2018/01/29	0	0.00	10	21.45	21.55	-10	8,237	-0.12%
2018/01/25	13	21.56	0	0.00	21.35	13	8,238	0.16%
2018/01/24	3	21.50	0	0.00	21.50	3	8,228	0.04%
2018/01/23	4	21.85	19	21.76	21.60	-15	8,228	-0.18%
2018/01/22	12	21.75	0	0.00	21.75	12	8,225	0.15%
2018/01/19	10	21.40	0	0.00	21.20	10	8,068	0.12%
2018/01/11	1	20.95	0	0.00	21.05	1	8,619	0.01%
2018/01/09	1	21.30	0	0.00	21.15	1	8,789	0.01%
2018/01/08	5	21.35	3	21.60	21.30	2	8,784	0.02%
2018/01/05	5	21.40	0.2	21.30	21.30	4.8	8,811	0.05%
2018/01/02	1	21.45	0	0.00	21.45	1	8,803	0.01%