佳世達 (2352)-兆豐-新竹券商分點個股進出

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
41.40
漲跌
▼0.50
漲幅
-1.19%
成交量
3,704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－兆豐-新竹券商分點個股進出

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

兆豐-新竹券商分點個股進出
兆豐-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	5	41.45	0	0.00	41.40	5	12,062	0.04%
2024/04/29	22	41.61	1	41.65	41.90	21	12,098	0.17%
2024/04/26	6	41.55	4	41.55	41.60	2	12,303	0.02%
2024/04/24	0	0.00	2	41.75	41.80	-2	12,374	-0.02%
2024/04/23	2	41.70	0	0.00	41.55	2	12,446	0.02%
2024/04/22	33	41.57	14.1	41.38	41.10	19	12,461	0.15%
2024/04/19	12	40.69	5	41.25	40.50	7	12,394	0.06%
2024/04/18	2	40.90	2	40.85	41.05	0	12,211	0.00%
2024/04/17	1	41.15	1	40.95	41.20	0	12,172	0.00%
2024/04/16	40.4	41.20	0	0.00	40.70	40.4	12,247	0.33%
2024/04/15	4	42.05	4	42.00	42.10	0	12,390	0.00%
2024/04/12	11.4	42.47	72	42.77	42.40	-60.7	12,451	-0.49%
2024/04/11	0	43.15	3	43.03	43.05	-3	12,671	-0.02%
2024/04/10	2	43.20	2	43.25	43.15	0	13,092	0.00%
2024/04/09	5	43.10	0	0.00	43.05	5	13,384	0.04%
2024/04/08	5.2	43.30	5	43.35	43.40	0.2	13,817	0.00%
2024/04/03	0.1	42.95	1	43.25	43.25	-1	14,777	-0.01%
2024/04/02	0.3	43.28	0	0.00	43.10	0.3	14,836	0.00%
2024/04/01	29.2	43.69	13	43.85	43.55	16.2	14,853	0.11%
2024/03/29	13.5	44.31	8	44.65	44.65	5.5	14,720	0.04%
2024/03/28	2	44.50	1	44.80	44.85	1	14,275	0.01%
2024/03/27	5	44.10	31	44.69	44.75	-26	14,148	-0.18%
2024/03/26	16	44.18	1	44.05	44.05	15	14,105	0.11%
2024/03/25	4	44.39	6	44.74	44.45	-2	14,035	-0.01%
2024/03/22	2.3	44.05	2.6	44.26	44.45	-0.3	13,992	0.00%
2024/03/21	1.1	43.42	3	44.08	44.05	-1.9	13,803	-0.01%
2024/03/20	39	44.28	4	44.75	43.25	35	13,642	0.26%
2024/03/19	8	43.48	5.3	43.39	43.70	2.7	13,258	0.02%
2024/03/18	8.2	42.20	5	42.65	42.55	3.2	12,854	0.03%
2024/03/15	3.3	42.89	0	0.00	42.55	3.3	12,639	0.03%
2024/03/14	1.5	43.66	5	43.60	43.70	-3.5	12,350	-0.03%
2024/03/13	5	44.08	2	44.00	43.80	3	12,226	0.02%
2024/03/12	2	43.63	1	43.65	44.40	1	12,024	0.01%
2024/03/11	23.2	43.24	13	43.47	43.25	10.2	11,753	0.09%
2024/03/08	8.1	44.06	11	43.87	43.70	-2.9	11,681	-0.02%
2024/03/07	35	44.42	7	44.71	44.55	28	11,620	0.24%
2024/03/06	31.1	45.25	6.3	45.34	45.05	24.8	11,570	0.21%
2024/03/05	0	0.00	7	47.21	47.25	-7	11,275	-0.06%
2024/03/04	0.1	47.05	3	46.97	46.80	-2.9	11,300	-0.03%
2024/03/01	0.1	46.90	4	47.01	46.95	-3.9	11,321	-0.03%
2024/02/29	2	46.25	0	0.00	46.15	2	11,530	0.02%
2024/02/27	10	46.35	0	0.00	46.10	10	11,532	0.09%
2024/02/23	17.1	46.70	8	46.90	46.40	9.1	11,657	0.08%
2024/02/22	4	47.36	1	47.75	47.20	3	11,735	0.03%
2024/02/21	6.1	47.12	3	47.07	46.90	3.1	11,766	0.03%
2024/02/20	1	48.10	5	47.75	47.80	-4	11,702	-0.03%
2024/02/19	12.1	48.30	15	48.33	47.95	-3	11,813	-0.02%
2024/02/16	15	48.81	5.3	49.15	48.15	9.8	11,825	0.08%
2024/02/15	19	46.77	16	47.34	47.60	3	11,530	0.03%
2024/02/05	7	47.37	2	47.45	47.50	5	11,449	0.04%
2024/02/02	14	47.50	3	47.43	47.50	11	11,582	0.09%
2024/02/01	0	0.00	5	46.85	47.05	-5	11,613	-0.04%
2024/01/31	11	47.16	3	46.55	46.50	8	11,687	0.07%
2024/01/30	3	47.03	0.1	46.95	46.80	2.9	11,657	0.02%
2024/01/29	4	46.99	12.2	46.94	47.00	-8.2	11,656	-0.07%
2024/01/26	5	45.69	0	0.00	45.60	5	11,486	0.04%
2024/01/25	1	45.85	0	0.00	45.90	1	11,523	0.01%
2024/01/24	1	46.20	6	46.63	46.15	-5	11,577	-0.04%
2024/01/23	4	46.59	2	46.45	46.80	2	11,619	0.02%
2024/01/22	9	47.07	25.2	46.97	47.05	-16.2	11,573	-0.14%
2024/01/19	1	45.20	1	45.30	45.45	0	11,377	0.00%
2024/01/18	12	44.40	1	45.05	44.40	11	11,380	0.10%
2024/01/17	15	44.76	2	44.20	44.20	13	11,388	0.11%
2024/01/16	10.1	45.45	10	45.85	45.25	0.1	11,366	0.00%
2024/01/15	3	46.08	5	46.09	45.90	-2	11,460	-0.02%
2024/01/12	0	0.00	0.2	45.80	45.50	-0.2	11,785	0.00%
2024/01/11	18	45.78	0	0.00	45.95	18	11,889	0.15%
2024/01/10	15.1	45.52	10	45.53	45.55	5.1	12,077	0.04%
2024/01/09	34	46.68	23	46.83	46.65	11	12,025	0.09%
2024/01/08	12	47.04	1	47.35	47.20	11	11,828	0.09%
2024/01/05	20.1	46.55	2	47.80	47.30	18.1	11,647	0.16%
2024/01/04	47	47.21	42	46.95	46.95	5	11,432	0.04%
2024/01/03	14.9	45.47	15	45.47	45.25	-0.1	11,202	0.00%
2024/01/02	37.1	47.17	6.1	47.08	46.80	31	10,870	0.29%
2023/12/29	36.4	47.86	77.5	47.19	48.00	-41.1	10,395	-0.40%
2023/12/28	5	45.00	0	0.00	44.45	5	9,444	0.05%
2023/12/27	0	0.00	6.1	45.56	45.60	-6.1	9,333	-0.07%
2023/12/26	4	45.06	14	45.09	45.10	-10	9,236	-0.11%
2023/12/25	0	0.00	2	44.70	44.85	-2	9,206	-0.02%
2023/12/22	5.1	44.27	3	44.53	44.70	2.1	9,193	0.02%
2023/12/21	0	0.00	2	44.40	44.30	-2	9,129	-0.02%
2023/12/20	1.1	43.05	13	43.77	43.95	-11.9	9,035	-0.13%
2023/12/19	5.4	43.05	20	42.81	42.95	-14.6	8,887	-0.16%
2023/12/18	6.1	43.78	1	43.85	43.80	5.1	8,709	0.06%
2023/12/15	2.1	43.96	1	44.30	44.20	1.1	8,673	0.01%
2023/12/14	0	0.00	10	44.35	44.50	-10	8,620	-0.12%
2023/12/13	0.1	44.40	1	44.50	44.15	-1	8,563	-0.01%
2023/12/12	1	43.95	8	44.40	44.00	-7	8,703	-0.08%
2023/12/11	0	0.00	1	44.25	44.00	-1	8,714	-0.01%
2023/12/08	1	44.00	1	43.95	43.90	0	8,994	0.00%
2023/12/07	6.1	44.11	1	44.25	44.00	5.1	9,137	0.06%
2023/12/05	0	0.00	1	43.80	43.85	-1	9,553	-0.01%
2023/12/04	0	0.00	9.2	44.82	44.35	-9.2	9,565	-0.10%
2023/12/01	10.2	44.22	13	44.60	44.65	-2.8	9,562	-0.03%
2023/11/30	3	43.45	2	43.75	43.75	1	9,452	0.01%
2023/11/29	1	43.80	29	43.78	43.70	-28	9,497	-0.29%
2023/11/28	6	43.55	0	0.00	43.40	6	9,533	0.06%
2023/11/27	16	43.64	9	43.77	43.55	7	9,531	0.07%
2023/11/24	1	42.90	0	0.00	42.80	1	9,350	0.01%
2023/11/23	3	43.02	6	43.07	43.05	-3	9,372	-0.03%
2023/11/22	19.6	42.77	11	43.24	42.70	8.6	9,457	0.09%
2023/11/21	1.1	43.57	0	0.00	43.35	1.1	9,398	0.01%
2023/11/20	3	43.30	1.3	43.28	43.85	1.8	9,419	0.02%
2023/11/17	5	43.87	0.1	44.05	43.70	4.9	9,351	0.05%
2023/11/16	26.3	44.43	3	44.33	43.90	23.3	9,369	0.25%
2023/11/15	3	45.18	24	45.53	45.25	-21	9,248	-0.23%
2023/11/14	0	0.00	15	44.44	44.60	-15	9,286	-0.16%
2023/11/13	3.2	44.73	1	44.71	44.20	2.1	9,378	0.02%
2023/11/10	7.2	45.80	2	45.40	45.05	5.2	9,439	0.06%
2023/11/09	5	46.64	9	46.29	46.55	-4	9,392	-0.04%
2023/11/08	3	45.73	0	45.85	45.80	3	9,369	0.03%
2023/11/07	0.3	44.80	16	44.99	45.30	-15.8	9,362	-0.17%
2023/11/06	0	0.00	2	44.35	44.65	-2	9,541	-0.02%
2023/11/03	1	43.90	1	43.90	43.85	0	9,720	0.00%
2023/11/02	1	44.20	3	43.97	43.50	-2	10,171	-0.02%
2023/11/01	1	42.80	18	43.41	43.60	-17	10,662	-0.16%
2023/10/31	4.5	42.52	0	0.00	42.35	4.5	11,148	0.04%
2023/10/27	3.1	43.46	0	0.00	43.05	3.1	12,015	0.03%
2023/10/26	3	43.12	1	43.75	43.55	2	12,293	0.02%
2023/10/25	2	44.10	5	44.45	43.85	-3	12,463	-0.02%
2023/10/24	15.2	43.47	5	43.40	43.55	10.2	12,541	0.08%
2023/10/23	10.2	44.49	5	44.88	44.25	5.2	12,740	0.04%
2023/10/20	7.1	44.19	3.2	44.82	44.95	3.9	12,896	0.03%
2023/10/19	1	41.50	0	0.00	43.40	1	12,974	0.01%
2023/10/18	15.8	42.02	6	41.65	41.55	9.8	13,284	0.07%
2023/10/17	4.2	44.16	0	0.00	43.90	4.2	13,775	0.03%
2023/10/16	1	44.00	4	45.25	45.25	-3	14,401	-0.02%
2023/10/12	3.1	44.58	0	0.00	44.40	3.1	16,153	0.02%
2023/10/11	0.5	45.60	6	45.69	45.60	-5.5	16,641	-0.03%
2023/10/06	1	44.30	2	44.68	44.50	-1	17,121	-0.01%
2023/10/05	0	0.00	2	44.28	44.20	-2	17,372	-0.01%
2023/10/04	9.1	43.91	0	0.00	44.15	9.1	17,417	0.05%
2023/10/02	0	0.00	21	45.37	45.45	-21	17,494	-0.12%
2023/09/28	0	0.00	1	45.15	44.65	-1	17,538	-0.01%
2023/09/27	0	0.00	1	43.70	44.85	-1	17,561	-0.01%
2023/09/26	2.1	44.36	0	44.40	43.85	2.1	17,618	0.01%
2023/09/25	2	45.00	15	44.95	44.85	-13	17,695	-0.07%
2023/09/22	1	43.70	45	44.67	44.95	-44	17,751	-0.25%
2023/09/20	3.5	44.86	1	44.40	44.40	2.5	17,856	0.01%
2023/09/19	2	45.55	9	45.86	45.45	-7	18,142	-0.04%
2023/09/18	2	45.43	2	45.73	45.30	0	18,189	0.00%
2023/09/15	1	46.20	2.1	46.11	46.05	-1.1	18,267	-0.01%
2023/09/14	8	46.06	5	45.65	45.80	3	18,289	0.02%
2023/09/13	9	45.29	7	45.62	45.75	2	18,316	0.01%
2023/09/12	3	44.17	8	44.60	44.95	-5	18,345	-0.03%
2023/09/11	6.1	44.37	3	45.05	43.80	3.1	18,431	0.02%
2023/09/08	0	0.00	1	45.05	44.95	-1	18,292	-0.01%
2023/09/07	4	45.11	0	0.00	44.90	4	18,504	0.02%
2023/09/06	7	45.56	1	45.45	45.35	6	18,694	0.03%
2023/09/05	0	0.00	5	45.80	45.90	-5	18,981	-0.03%
2023/09/04	9.2	45.49	3	45.27	45.40	6.2	19,220	0.03%
2023/09/01	1	44.95	0	0.00	44.90	1	19,258	0.01%
2023/08/31	0.1	44.55	0	0.00	44.85	0.1	19,216	0.00%
2023/08/30	3	44.58	5	44.70	44.60	-2	19,340	-0.01%
2023/08/29	1	44.00	1	43.95	44.05	0	19,387	0.00%
2023/08/28	7.1	44.05	0	0.00	43.80	7.1	19,534	0.04%
2023/08/25	3.2	45.02	0	0.00	45.10	3.2	19,731	0.02%
2023/08/24	1.1	46.11	0	0.00	45.55	1.1	19,742	0.01%
2023/08/22	0	0.00	2	45.40	44.85	-2	19,740	-0.01%
2023/08/21	1	45.25	11	45.21	45.15	-10	19,751	-0.05%
2023/08/18	3	45.40	1	45.65	44.60	2	19,749	0.01%
2023/08/17	12	44.90	1	45.20	45.35	11	19,727	0.06%
2023/08/16	2.2	44.37	1	44.45	44.65	1.2	19,836	0.01%
2023/08/15	14	44.81	18	45.01	44.75	-4	19,913	-0.02%
2023/08/14	1.1	43.03	2	42.95	43.55	-0.9	19,895	0.00%
2023/08/11	20	43.88	21	43.71	43.90	-1	19,950	-0.01%
2023/08/10	13.1	43.99	4	43.66	44.15	9.1	19,992	0.05%
2023/08/09	14.2	45.03	4	45.23	45.15	10.2	19,771	0.05%
2023/08/08	36.5	46.28	2	45.95	45.85	34.5	19,621	0.18%
2023/08/07	44	47.78	6	47.45	48.20	38	19,273	0.20%
2023/08/04	23.4	44.45	14.6	44.60	45.10	8.8	18,987	0.05%
2023/08/02	31.4	46.52	4.1	46.72	46.80	27.3	18,881	0.14%
2023/08/01	21.3	48.23	48	48.44	48.50	-26.7	18,467	-0.14%
2023/07/31	18.6	50.52	3	49.92	49.75	15.6	18,312	0.09%
2023/07/28	12.1	50.63	11	51.00	51.50	1.1	18,069	0.01%
2023/07/27	7.1	51.77	1	51.50	51.50	6.1	17,921	0.03%
2023/07/26	15.1	52.69	11	53.62	52.00	4.1	18,047	0.02%
2023/07/25	7	52.99	3.2	53.00	52.70	3.9	18,018	0.02%
2023/07/24	21	52.61	3	52.67	52.40	18	17,858	0.10%
2023/07/21	9	52.36	6.2	52.37	52.20	2.9	17,547	0.02%
2023/07/20	39.4	55.57	60	56.93	54.10	-20.6	17,135	-0.12%
2023/07/19	70.7	58.02	98.2	58.53	59.70	-27.5	16,425	-0.17%
2023/07/18	123.7	59.80	67.5	58.55	57.20	56.2	15,737	0.36%	大買/
2023/07/17	18	55.52	53	58.52	59.10	-35	14,368	-0.24%
2023/07/14	7.5	52.56	38.4	52.29	53.80	-30.9	13,857	-0.22%
2023/07/13	94.1	51.30	41.6	50.92	50.20	52.4	13,228	0.40%
2023/07/12	12.3	48.22	19	48.61	48.85	-6.8	12,542	-0.05%
2023/07/11	0	0.00	1	47.10	47.00	-1	12,331	-0.01%
2023/07/10	0	0.00	2	46.10	46.15	-2	12,319	-0.02%
2023/07/07	8.3	45.68	0	0.00	46.00	8.3	12,350	0.07%
2023/07/06	6	46.98	0	0.00	46.40	6	12,275	0.05%
2023/07/05	2	47.43	16	47.41	47.50	-14	12,239	-0.11%
2023/07/04	9	47.27	8	47.17	47.60	1	12,289	0.01%
2023/07/03	1	47.70	11	46.77	47.40	-10	12,416	-0.08%
2023/06/30	3.9	46.24	10	46.00	45.90	-6.2	12,346	-0.05%
2023/06/29	2	45.33	10	45.85	45.80	-8	12,342	-0.06%
2023/06/28	2.3	45.54	13.1	45.54	45.10	-10.8	12,329	-0.09%
2023/06/27	13.7	45.27	1	44.95	44.80	12.7	12,316	0.10%
2023/06/26	13	46.79	2	46.80	46.45	11	12,032	0.09%
2023/06/21	4.8	47.72	2	47.40	47.65	2.8	11,943	0.02%
2023/06/20	4.8	46.44	2	46.30	46.80	2.8	11,815	0.02%
2023/06/19	0.5	47.26	4	47.38	47.05	-3.6	11,601	-0.03%
2023/06/16	8	47.61	7	47.40	47.95	1	11,483	0.01%
2023/06/15	12	48.41	12.6	48.65	48.40	-0.6	11,175	-0.01%
2023/06/14	9.5	48.03	13.3	47.95	48.65	-3.8	10,970	-0.03%
2023/06/13	15	47.14	35.2	47.01	47.40	-20.2	10,787	-0.19%
2023/06/12	7.2	45.57	4.1	45.61	45.65	3.1	10,575	0.03%
2023/06/09	26.2	44.61	22	45.35	45.40	4.2	10,331	0.04%
2023/06/08	37	43.25	29	43.06	43.30	8	9,974	0.08%
2023/06/07	5.2	42.03	41	42.01	42.30	-35.8	9,707	-0.37%
2023/06/06	3.6	42.31	2	42.25	42.35	1.6	9,733	0.02%
2023/06/05	17.7	42.19	14	42.44	42.50	3.7	9,817	0.04%
2023/06/02	5.3	42.26	3	42.28	42.40	2.3	9,832	0.02%
2023/06/01	16	42.16	10.1	42.70	41.95	5.9	9,787	0.06%
2023/05/31	32	42.13	24	41.90	42.15	8	9,556	0.08%
2023/05/30	0	0.00	11	40.30	40.35	-11	9,242	-0.12%
2023/05/29	41	40.09	14	40.04	40.20	27	9,177	0.29%
2023/05/26	10.6	39.27	2	39.45	39.50	8.6	9,074	0.09%
2023/05/25	0.2	39.00	0	0.00	38.95	0.2	8,991	0.00%
2023/05/24	0	0.00	21	38.26	38.50	-21	8,894	-0.24%
2023/05/23	8.2	38.16	11	38.02	38.05	-2.9	8,852	-0.03%
2023/05/22	4.1	38.60	10	38.46	38.45	-6	8,791	-0.07%
2023/05/19	0	0.00	7	38.06	38.20	-7	8,516	-0.08%
2023/05/18	1	37.05	0	0.00	37.10	1	8,251	0.01%
2023/05/17	10	37.22	17	37.15	37.25	-7	8,158	-0.09%
2023/05/16	0	0.00	12	36.14	36.30	-12	7,898	-0.15%
2023/05/15	2	35.85	20	35.60	35.85	-18	7,760	-0.23%
2023/05/12	5	35.52	3	35.60	35.90	2	7,707	0.03%
2023/05/11	4.6	35.24	1	35.50	35.35	3.6	7,636	0.05%
2023/05/10	6	35.90	0	0.00	36.00	6	7,564	0.08%
2023/05/09	11	36.36	13	35.75	35.75	-2	7,316	-0.03%
2023/05/08	5	34.09	1	34.30	34.20	4	6,881	0.06%
2023/05/05	9.4	34.76	11.5	34.65	34.20	-2.1	6,797	-0.03%
2023/05/04	1	35.45	1	35.60	35.45	0	6,575	0.00%
2023/05/03	1.1	35.19	1	35.50	35.45	0.1	6,520	0.00%
2023/05/02	3	35.30	13.4	35.38	35.55	-10.4	6,494	-0.16%
2023/04/28	8.2	34.50	15.5	34.48	34.60	-7.3	6,273	-0.12%
2023/04/27	2	33.95	21	33.63	33.50	-19	5,980	-0.32%
2023/04/26	4	33.00	1.5	33.00	33.20	2.5	5,804	0.04%
2023/04/25	1.1	32.77	0.5	32.58	32.50	0.6	5,637	0.01%
2023/04/24	0.4	32.93	0	0.00	32.70	0.4	5,570	0.01%
2023/04/21	2	32.50	0	0.00	32.50	2	5,520	0.04%
2023/04/20	0.2	32.80	2	32.65	32.75	-1.8	5,437	-0.03%
2023/04/19	6	32.73	0	0.00	32.80	6	5,381	0.11%
2023/04/14	7.3	32.70	1	32.85	32.70	6.3	5,285	0.12%
2023/04/13	3	33.25	2	33.13	33.10	1	5,239	0.02%
2023/04/12	2	33.20	5	33.25	33.25	-3	5,286	-0.06%
2023/04/11	0	0.00	3	32.65	32.85	-3	5,231	-0.06%
2023/04/10	20	32.40	10	32.30	32.30	10	5,158	0.19%
2023/04/07	0	0.00	21.5	32.46	32.35	-21.5	5,111	-0.42%
2023/04/06	0	0.00	11	32.31	32.30	-11	5,034	-0.22%
2023/03/30	0	0.00	10	31.60	31.65	-10	4,921	-0.20%
2023/03/29	15	30.85	0	0.00	31.35	15	4,963	0.30%
2023/03/28	2	30.90	31	30.90	30.80	-29	5,002	-0.58%
2023/03/27	0	0.00	22	31.17	31.40	-22	5,080	-0.43%
2023/03/23	0	0.00	2	30.65	30.75	-2	5,097	-0.04%
2023/03/22	1	30.50	0	0.00	30.60	1	5,056	0.02%
2023/03/20	5	30.20	0	0.00	30.25	5	4,993	0.10%
2023/03/15	6	30.18	2	30.25	30.05	4	4,923	0.08%
2023/03/13	0	0.00	1	30.45	30.50	-1	5,193	-0.02%
2023/03/10	10	30.60	1	30.70	30.60	9	5,170	0.17%
2023/03/09	0	0.00	3	31.05	30.70	-3	5,145	-0.06%
2023/03/08	10	30.28	0	0.00	30.90	10	4,982	0.20%
2023/03/07	5.5	29.95	0	0.00	30.05	5.5	4,828	0.11%
2023/03/06	1	30.70	3	30.75	30.55	-2	4,618	-0.04%
2023/03/03	0	0.00	8.2	30.31	30.40	-8.2	4,559	-0.18%
2023/02/24	2	30.00	0	0.00	30.00	2	4,494	0.04%
2023/02/23	5	29.95	6	30.07	29.95	-1	4,513	-0.02%
2023/02/21	4	29.60	0	0.00	29.50	4	4,601	0.09%
2023/02/20	5	29.73	5	29.68	29.90	0	4,677	0.00%
2023/02/16	0	0.00	2	28.85	28.85	-2	4,677	-0.04%
2023/02/13	2	28.70	0.1	28.95	28.65	1.9	4,736	0.04%
2023/02/10	2	29.10	4	29.10	29.10	-2	4,771	-0.04%
2023/02/09	3	29.12	0	0.00	29.15	3	4,847	0.06%
2023/02/08	2	28.80	2	29.15	29.15	0	4,808	0.00%
2023/02/07	3	28.75	0	0.00	28.70	3	4,727	0.06%
2023/02/02	2	28.65	0	0.00	28.60	2	4,654	0.04%
2023/01/30	0	0.00	1	28.40	28.40	-1	4,538	-0.02%
2023/01/13	0	0.00	1	27.75	27.65	-1	4,688	-0.02%
2023/01/12	7	27.86	0	0.00	27.75	7	4,919	0.14%
2023/01/10	0	0.00	6	28.10	28.00	-6	5,006	-0.12%
2023/01/09	0	0.00	3	27.85	27.90	-3	5,224	-0.06%
2023/01/05	5	28.05	0	0.00	27.85	5	5,296	0.09%
2023/01/03	1	27.90	0	0.00	27.80	1	5,518	0.02%
2022/12/28	1	27.75	0	0.00	27.60	1	5,330	0.02%
2022/12/27	1	27.95	0	0.00	27.70	1	5,307	0.02%
2022/12/26	0	0.00	2	28.00	27.85	-2	5,284	-0.04%
2022/12/23	0	0.00	2	27.00	27.50	-2	5,304	-0.04%
2022/12/21	4	26.43	0	0.00	26.45	4	5,206	0.08%
2022/12/20	6	26.64	0	0.00	26.40	6	5,113	0.12%
2022/12/19	2	27.10	0	0.00	27.00	2	5,024	0.04%
2022/12/16	6	27.02	1	27.05	26.85	5	4,843	0.10%
2022/12/12	1	27.85	0	0.00	27.85	1	4,641	0.02%
2022/12/09	2	27.50	0	0.00	27.80	2	4,673	0.04%
2022/12/08	2	27.25	0	0.00	27.20	2	4,701	0.04%
2022/12/07	0.1	27.40	0	0.00	27.35	0.1	4,695	0.00%
2022/12/06	2	27.48	0	0.00	27.40	2	4,613	0.04%
2022/12/02	0	0.00	2	28.90	28.95	-2	4,327	-0.05%
2022/11/29	0	0.00	0.2	28.10	28.05	-0.2	4,273	0.00%
2022/11/24	1	28.70	0	0.00	28.50	1	4,270	0.02%
2022/11/21	0	0.00	7	28.71	28.90	-7	4,296	-0.16%
2022/11/18	1	29.00	0	0.00	28.65	1	4,252	0.02%
2022/11/17	1	28.70	1	29.00	28.95	0	4,229	0.00%
2022/11/15	0	0.00	1	27.80	27.85	-1	4,018	-0.02%
2022/11/11	1	27.05	3	27.25	27.05	-2	3,917	-0.05%
2022/11/03	0	0.00	2	25.30	25.25	-2	3,892	-0.05%
2022/11/02	1.1	25.07	0	0.00	25.20	1.1	4,078	0.03%
2022/11/01	1	24.50	0	0.00	24.75	1	4,078	0.02%
2022/10/28	2	24.10	0	0.00	24.20	2	4,113	0.05%
2022/10/26	1	24.40	0.5	24.45	24.40	0.5	4,158	0.01%
2022/10/25	7	24.49	0	0.00	24.45	7	4,165	0.17%
2022/10/24	7	25.03	0	0.00	25.00	7	4,164	0.17%
2022/10/21	5	25.69	0	0.00	25.65	5	4,257	0.12%
2022/10/17	0	0.00	6	27.24	27.40	-6	4,539	-0.13%
2022/10/14	1	26.05	0	0.00	26.15	1	4,482	0.02%
2022/10/13	15	25.72	0	0.00	25.50	15	4,653	0.32%
2022/10/12	17.1	26.61	0	0.00	26.45	17.1	4,780	0.36%
2022/10/04	1	27.35	0	0.00	27.40	1	4,963	0.02%
2022/09/30	5	27.40	5	27.70	27.10	0	5,021	0.00%
2022/09/29	0	0.00	5	28.45	28.20	-5	4,982	-0.10%
2022/09/28	8	26.95	0	0.00	27.00	8	4,958	0.16%
2022/09/27	5	27.56	0	0.00	27.60	5	4,949	0.10%
2022/09/26	4	28.10	0	0.00	27.95	4	4,935	0.08%
2022/09/22	2	28.50	0	0.00	28.90	2	4,998	0.04%
2022/09/20	0	0.00	2	29.15	29.30	-2	5,004	-0.04%
2022/09/19	1	28.90	0	0.00	29.00	1	5,002	0.02%
2022/09/15	0	0.00	1	29.65	29.40	-1	4,991	-0.02%
2022/09/14	1	28.70	0	0.00	29.20	1	4,964	0.02%
2022/09/13	1	29.35	0	0.00	29.15	1	4,984	0.02%
2022/09/12	2	29.18	1	29.30	29.30	1	5,055	0.02%
2022/09/08	4	28.11	0	0.00	29.00	4	5,158	0.08%
2022/09/07	0	0.00	8	28.25	28.30	-8	5,120	-0.16%
2022/09/06	3	28.72	0	0.00	28.75	3	5,145	0.06%
2022/09/02	6	28.98	7	28.97	28.90	-1	5,183	-0.02%
2022/09/01	1	29.05	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%
2022/08/29	0	0.00	3	29.05	29.10	-3	5,185	-0.06%
2022/08/26	1	29.25	0	0.00	29.35	1	5,200	0.02%
2022/08/25	10	29.03	0	0.00	29.25	10	5,193	0.19%
2022/08/24	1	29.20	0	0.00	29.15	1	5,192	0.02%
2022/08/22	1	28.60	0.4	28.70	28.90	0.6	5,242	0.01%
2022/08/19	2	28.65	4	28.68	28.70	-2	5,253	-0.04%
2022/08/18	0	0.00	1	28.50	28.70	-1	5,273	-0.02%
2022/08/17	0	0.00	4	28.55	28.60	-4	5,295	-0.08%
2022/08/16	0	0.00	3	27.80	28.15	-3	5,296	-0.06%
2022/08/15	0	0.00	1	27.65	27.50	-1	5,245	-0.02%
2022/08/11	2.4	27.12	0	0.00	27.05	2.4	5,265	0.05%
2022/08/10	5	27.22	0	0.00	27.10	5	5,257	0.10%
2022/08/09	12	27.49	0	0.00	27.70	12	5,242	0.23%
2022/08/08	3	28.35	0	0.00	28.40	3	5,135	0.06%
2022/08/05	2	28.65	5	28.64	28.70	-3	5,203	-0.06%
2022/08/04	1	28.35	4	28.10	28.35	-3	5,368	-0.06%
2022/08/03	2	28.20	0	0.00	28.25	2	5,456	0.04%
2022/08/02	4	28.25	0	0.00	28.50	4	5,622	0.07%
2022/08/01	5	28.60	0	0.00	28.50	5	6,044	0.08%
2022/07/29	2	28.48	2	28.55	28.60	0	6,041	0.00%
2022/07/28	2	28.73	1	29.00	28.60	1	6,005	0.02%
2022/07/27	11	30.59	0	0.00	30.60	11	5,880	0.19%
2022/07/26	1	30.85	0	0.00	30.85	1	5,742	0.02%
2022/07/25	0	0.00	3	31.40	31.40	-3	5,664	-0.05%
2022/07/22	10	30.30	12	31.37	31.20	-2	5,572	-0.04%
2022/07/20	2	31.00	3	31.40	30.85	-1	5,246	-0.02%
2022/07/19	0	0.00	2	31.38	31.25	-2	5,154	-0.04%
2022/07/18	0.5	30.20	0	0.00	30.85	0.5	4,995	0.01%
2022/07/15	0	0.00	1	30.00	30.25	-1	4,885	-0.02%
2022/07/11	0	0.00	2	29.00	28.95	-2	4,833	-0.04%
2022/07/07	0	0.00	0.5	28.80	29.00	-0.5	4,866	-0.01%
2022/07/01	1	28.35	0	0.00	28.30	1	5,285	0.02%
2022/06/30	1	28.60	0	0.00	28.65	1	5,440	0.02%
2022/06/20	1	28.05	0	0.00	28.05	1	5,806	0.02%
2022/06/17	3	28.85	0	0.00	29.15	3	5,779	0.05%
2022/06/14	4	29.03	0	0.00	29.05	4	5,835	0.07%
2022/06/13	2	29.00	0	0.00	29.05	2	5,872	0.03%
2022/06/10	0	0.00	3	29.55	29.50	-3	5,914	-0.05%
2022/06/09	1	29.70	0	0.00	29.70	1	5,967	0.02%
2022/06/06	0	0.00	1	29.55	29.40	-1	6,236	-0.02%
2022/06/02	2	29.10	0	0.00	29.00	2	6,420	0.03%
2022/05/31	1	28.75	1	28.95	29.20	0	6,576	0.00%
2022/05/26	2	28.30	0	0.00	28.20	2	6,569	0.03%
2022/05/25	0	0.00	10	28.30	28.15	-10	6,603	-0.15%
2022/05/24	15	27.70	2	27.83	27.65	13	6,680	0.19%
2022/05/20	9.5	27.35	0	0.00	27.30	9.5	6,769	0.14%
2022/05/19	3	27.15	0	0.00	27.15	3	6,944	0.04%
2022/05/18	2	27.25	0	0.00	27.40	2	7,019	0.03%
2022/05/17	1	27.15	0	0.00	27.10	1	6,996	0.01%
2022/05/16	1	27.05	0	0.00	27.05	1	6,967	0.01%
2022/05/12	13.7	27.17	1	27.20	26.75	12.7	6,896	0.18%
2022/05/11	11	27.80	0	0.00	27.85	11	6,733	0.16%
2022/05/10	16	28.01	0	0.00	28.50	16	6,696	0.24%
2022/05/09	6	29.63	12	29.92	28.90	-6	6,552	-0.09%
2022/05/05	0	0.00	2	32.10	32.15	-2	6,081	-0.03%
2022/05/04	6	31.78	0	0.00	31.75	6	6,123	0.10%
2022/04/28	1	31.40	0	0.00	31.40	1	6,178	0.02%
2022/04/27	1	31.25	0	0.00	31.15	1	6,177	0.02%
2022/04/26	13	31.74	0	0.00	31.70	13	6,147	0.21%
2022/04/25	2	31.83	0	0.00	31.80	2	6,167	0.03%
2022/04/22	5	32.55	0	0.00	32.70	5	6,123	0.08%
2022/04/21	5	32.65	0	0.00	32.60	5	6,147	0.08%
2022/04/20	5	32.80	0.1	32.85	32.70	4.9	6,144	0.08%
2022/04/18	60	32.79	0	0.00	32.70	60	6,143	0.98%
2022/04/13	1	32.95	0	0.00	33.05	1	6,263	0.02%
2022/04/12	1	33.00	0	0.00	32.90	1	6,273	0.02%
2022/04/11	10	33.60	5.2	33.36	33.40	4.9	6,235	0.08%
2022/04/08	5.2	34.01	48	34.41	34.15	-42.9	6,231	-0.69%
2022/04/07	1	33.60	3.2	33.58	33.05	-2.2	6,096	-0.04%
2022/04/06	8.3	34.15	0	0.00	34.20	8.3	5,967	0.14%
2022/04/01	10	33.30	5	33.25	33.25	5	5,793	0.09%
2022/03/31	1	33.00	0	0.00	33.25	1	5,785	0.02%
2022/03/30	3	32.95	5	33.00	32.85	-2	5,616	-0.04%
2022/03/29	3	32.43	0	0.00	32.40	3	5,503	0.05%
2022/03/28	1	32.35	0	0.00	32.35	1	5,471	0.02%
2022/03/24	0	0.00	2	32.20	32.30	-2	5,442	-0.04%
2022/03/23	0	0.00	1	32.25	32.25	-1	5,486	-0.02%
2022/03/22	0	32.25	1	32.25	32.35	-1	5,504	-0.02%
2022/03/21	1	32.30	0	0.00	32.30	1	5,516	0.02%
2022/03/16	1	31.70	0	0.00	31.70	1	5,468	0.02%
2022/03/15	3	31.82	16	31.85	31.70	-13	5,479	-0.24%
2022/03/11	2	31.93	12	31.90	31.90	-10	5,597	-0.18%
2022/03/10	8	31.99	4	32.14	31.95	4	5,648	0.07%
2022/03/09	14	31.11	0	0.00	31.35	14	5,530	0.25%
2022/03/07	2	31.35	2	31.48	31.50	0	5,408	0.00%
2022/03/04	1	32.05	25	32.07	32.05	-24	5,447	-0.44%
2022/03/03	0	0.00	9	31.68	31.90	-9	5,460	-0.16%
2022/03/02	10	31.30	0	0.00	31.65	10	5,512	0.18%
2022/03/01	13	31.30	4.8	31.32	31.50	8.2	5,556	0.15%
2022/02/25	0	0.00	8	30.97	30.70	-8	5,560	-0.14%
2022/02/24	0	0.00	1	30.90	30.90	-1	5,619	-0.02%
2022/02/23	5	31.69	3	31.75	31.65	2	5,610	0.04%
2022/02/22	5	31.75	0	0.00	31.50	5	5,758	0.09%
2022/02/21	5	31.60	5	32.05	32.10	0	5,946	0.00%
2022/02/18	0	0.00	4	31.40	31.50	-4	5,901	-0.07%
2022/02/15	2	30.60	0	0.00	30.60	2	6,581	0.03%
2022/02/14	0	0.00	4	30.35	30.45	-4	6,652	-0.06%
2022/02/10	0	0.00	10	30.95	30.90	-10	6,851	-0.15%
2022/02/09	1	30.35	0	0.00	30.50	1	6,831	0.01%
2022/02/07	1	29.95	0.1	30.10	30.35	1	6,871	0.01%
2022/01/26	1	29.85	5	29.69	29.65	-4	6,913	-0.06%
2022/01/25	2	29.93	0.2	30.00	29.90	1.9	6,995	0.03%
2022/01/24	0.2	30.25	0	0.00	30.15	0.2	7,134	0.00%
2022/01/21	1	30.65	0	0.00	30.55	1	7,102	0.01%
2022/01/20	4	31.15	0	0.00	31.10	4	7,112	0.06%
2022/01/19	3	31.00	1	31.00	30.95	2	7,096	0.03%
2022/01/18	8	31.11	3	31.05	31.00	5	7,135	0.07%
2022/01/11	11	30.80	2	31.15	30.95	9	7,381	0.12%
2022/01/10	3	30.95	5	30.94	31.00	-2	7,484	-0.03%
2022/01/07	2	30.53	0	0.00	30.50	2	7,483	0.03%
2022/01/06	17	30.92	0	0.00	30.85	17	7,539	0.23%
2022/01/05	1	30.55	5	30.63	30.70	-4	7,486	-0.05%
2022/01/04	1	30.55	2	30.60	30.55	-1	7,673	-0.01%
2022/01/03	4	30.55	0	0.00	30.75	4	7,732	0.05%
2021/12/30	0	0.00	10	30.50	30.45	-10	7,654	-0.13%
2021/12/29	1	30.25	0	0.00	30.25	1	7,681	0.01%
2021/12/28	1	30.25	3	30.25	30.25	-2	7,661	-0.03%
2021/12/27	2	30.30	3	30.30	30.25	-1	7,666	-0.01%
2021/12/24	1	30.10	6	30.10	30.05	-5	7,684	-0.07%
2021/12/21	0	0.00	10	29.90	29.95	-10	7,787	-0.13%
2021/12/20	15	29.60	5	29.65	29.60	10	7,821	0.13%
2021/12/17	0	0.00	1	29.70	29.60	-1	7,787	-0.01%
2021/12/16	1	30.00	32	29.97	29.90	-31	7,720	-0.40%
2021/12/15	5	29.75	0	0.00	29.75	5	7,809	0.06%
2021/12/14	3	29.88	1	29.95	29.75	2	7,823	0.03%
2021/12/13	0	0.00	10	30.43	30.10	-10	7,769	-0.13%
2021/12/10	10	30.30	6	30.33	30.25	4	7,868	0.05%
2021/12/09	1	30.35	9	30.37	30.35	-8	7,853	-0.10%
2021/12/08	2	30.05	0	0.00	30.20	2	7,818	0.03%
2021/12/07	1	30.00	1	30.05	30.00	0	7,835	0.00%
2021/12/06	9	30.31	0	0.00	30.25	9	7,739	0.12%
2021/12/03	2	30.03	1	29.95	29.95	1	7,715	0.01%
2021/12/02	2	29.35	20	29.40	29.25	-18	7,714	-0.23%
2021/12/01	14	29.48	0	0.00	29.60	14	7,710	0.18%
2021/11/30	6	29.54	0	0.00	29.50	6	7,696	0.08%
2021/11/29	1	29.30	0	0.00	29.65	1	7,594	0.01%
2021/11/26	1	29.75	30	29.90	29.65	-29	7,539	-0.38%
2021/11/25	37	30.05	1	30.15	30.00	36	7,504	0.48%
2021/11/24	0	0.00	1	30.00	30.10	-1	7,514	-0.01%
2021/11/23	31	30.13	0	0.00	29.90	31	7,562	0.41%
2021/11/22	7	30.26	0	0.00	30.15	7	7,486	0.09%
2021/11/19	14.1	30.15	1	30.40	30.10	13.1	7,413	0.18%
2021/11/18	19	30.99	2	30.98	30.50	17	7,288	0.23%
2021/11/17	2	31.88	7	31.71	31.70	-5	7,033	-0.07%
2021/11/16	4	31.23	6	31.32	31.15	-2	6,964	-0.03%
2021/11/15	28	31.35	3.1	31.21	31.20	24.9	6,874	0.36%
2021/11/12	1	33.30	1	33.50	33.55	0	6,410	0.00%
2021/11/11	0	0.00	3	33.38	33.25	-3	6,493	-0.05%
2021/11/10	2	32.80	3	33.00	33.05	-1	6,621	-0.02%
2021/11/09	2	32.23	2	32.25	32.25	0	6,867	0.00%
2021/11/08	2	32.25	2	32.50	32.25	0	7,240	0.00%
2021/11/05	1.2	32.02	5	32.04	32.10	-3.8	7,237	-0.05%
2021/11/04	10.2	32.05	7	32.14	32.10	3.2	7,218	0.04%
2021/11/03	0.2	31.90	0	0.00	32.00	0.2	7,202	0.00%
2021/11/02	1	31.50	1	31.85	31.60	0	7,169	0.00%
2021/11/01	1	31.55	1	31.40	31.60	0	7,064	0.00%
2021/10/29	0	0.00	10	30.95	31.00	-10	6,989	-0.14%
2021/10/27	0	0.00	2.1	30.88	30.90	-2.1	6,956	-0.03%
2021/10/26	10	30.90	2	30.95	30.85	8	6,981	0.11%
2021/10/25	0	0.00	1	30.60	30.55	-1	6,947	-0.01%
2021/10/22	0	0.00	2	30.65	30.40	-2	7,048	-0.03%
2021/10/21	1	30.45	0	0.00	30.45	1	7,083	0.01%
2021/10/20	1	30.65	4	30.68	30.85	-3	6,955	-0.04%
2021/10/19	6	30.25	11	30.42	30.15	-5	6,885	-0.07%
2021/10/18	1	30.15	2	30.48	30.00	-1	6,848	-0.01%
2021/10/15	0	0.00	2	30.18	30.30	-2	6,962	-0.03%
2021/10/14	2	29.95	0	0.00	29.90	2	7,036	0.03%
2021/10/13	0	0.00	16	30.21	30.40	-16	7,032	-0.23%
2021/10/12	1	30.40	4	30.35	29.90	-3	7,006	-0.04%
2021/10/08	0	0.00	24	29.59	29.65	-24	6,844	-0.35%
2021/10/06	0	0.00	10	28.90	28.75	-10	6,902	-0.14%
2021/10/05	1	28.00	0	0.00	28.20	1	7,103	0.01%
2021/10/04	0	0.00	1	27.90	27.85	-1	7,330	-0.01%
2021/09/30	0	0.00	70	28.67	28.65	-70	7,487	-0.93%
2021/09/27	2	29.15	0	0.00	29.05	2	7,826	0.03%
2021/09/24	2	28.75	0	0.00	28.70	2	7,923	0.03%
2021/09/22	1	28.35	2	28.65	28.70	-1	8,067	-0.01%
2021/09/17	2	28.50	0	0.00	28.75	2	7,988	0.03%
2021/09/15	2	28.55	0	0.00	29.25	2	8,042	0.02%
2021/09/13	2	28.60	0	0.00	28.50	2	7,927	0.03%
2021/09/10	1	28.80	15	28.80	28.80	-14	7,954	-0.18%
2021/09/09	4	27.81	1	27.80	27.80	3	7,923	0.04%
2021/09/08	32	28.03	15	28.22	27.80	17	7,947	0.21%
2021/09/07	1	28.45	0	0.00	28.40	1	7,956	0.01%
2021/09/06	12	28.84	2	28.85	28.70	10	7,949	0.13%
2021/09/02	4	29.39	0	0.00	29.35	4	7,897	0.05%
2021/09/01	9	29.70	0	0.00	29.75	9	7,887	0.11%
2021/08/31	6	29.42	3	29.65	29.75	3	7,891	0.04%
2021/08/30	5	29.70	3	29.85	29.80	2	8,070	0.02%
2021/08/27	0	0.00	1	29.85	29.85	-1	8,065	-0.01%
2021/08/26	0	0.00	1	29.30	29.35	-1	8,071	-0.01%
2021/08/25	5	29.20	0	0.00	29.20	5	8,142	0.06%
2021/08/24	38	29.06	1	29.20	29.05	37	8,198	0.45%
2021/08/23	15	29.15	1	29.20	29.30	14	8,299	0.17%
2021/08/20	2	29.00	5	28.60	28.80	-3	8,314	-0.04%
2021/08/19	4	28.76	0	0.00	28.60	4	8,321	0.05%
2021/08/18	16	28.94	0	0.00	29.25	16	8,350	0.19%
2021/08/17	12	29.08	6	29.15	28.85	6	8,385	0.07%
2021/08/16	13	29.78	2	30.58	29.60	11	8,321	0.13%
2021/08/13	9	31.02	83	30.97	30.75	-74	8,186	-0.90%
2021/08/12	9	30.91	79	31.00	31.15	-70	7,875	-0.89%
2021/08/11	4	29.45	2	29.50	29.40	2	7,649	0.03%
2021/08/06	40	30.22	0	0.00	30.25	40	8,315	0.48%
2021/08/05	20	30.15	0	0.00	30.15	20	8,602	0.23%
2021/08/04	30	29.81	0	0.00	30.30	30	9,085	0.33%
2021/08/03	11	29.88	0	0.00	29.70	11	9,318	0.12%
2021/08/02	0	0.00	3	29.90	29.90	-3	9,419	-0.03%
2021/07/30	13	29.50	0	0.00	29.50	13	9,546	0.14%
2021/07/29	12	29.33	0	0.00	29.75	12	9,713	0.12%
2021/07/28	24	28.90	0	0.00	29.30	24	9,813	0.24%
2021/07/27	13	29.93	0	0.00	29.75	13	10,083	0.13%
2021/07/26	15	29.79	0	0.00	29.75	15	10,347	0.14%
2021/07/23	3	29.33	0	0.00	29.30	3	10,519	0.03%
2021/07/22	13	29.36	0	0.00	29.25	13	10,649	0.12%
2021/07/21	21	30.37	9	30.30	30.35	12	10,715	0.11%
2021/07/20	21.3	31.10	1	31.05	31.00	20.3	10,631	0.19%
2021/07/19	14.2	31.55	2	31.45	31.50	12.2	10,664	0.11%
2021/07/16	50	32.00	2	31.95	31.95	48	11,097	0.43%
2021/07/15	1	31.90	0	0.00	32.10	1	11,510	0.01%
2021/07/13	2	32.10	8	32.26	32.15	-6	12,121	-0.05%
2021/07/12	15	32.46	9	32.28	32.05	6	12,257	0.05%
2021/07/09	45	32.42	29	32.28	32.45	16	12,282	0.13%
2021/07/08	8	31.64	5	31.98	31.65	3	12,636	0.02%
2021/07/07	19	31.44	8	31.42	31.30	11	12,999	0.08%
2021/07/06	12	31.91	35	32.13	31.95	-23	13,254	-0.17%
2021/07/05	1	30.80	1	31.20	31.15	0	13,198	0.00%
2021/07/02	0	0.00	4	30.73	30.60	-4	13,335	-0.03%
2021/07/01	0	0.00	10	31.03	30.55	-10	13,533	-0.07%
2021/06/30	6	30.72	3	30.75	30.80	3	13,636	0.02%
2021/06/29	1	30.55	2	30.58	30.60	-1	13,985	-0.01%
2021/06/28	2	30.38	0	0.00	30.60	2	14,395	0.01%
2021/06/25	7	30.60	0	0.00	30.50	7	14,954	0.05%
2021/06/24	6	30.45	0	0.00	30.75	6	15,883	0.04%
2021/06/23	3	30.20	0	0.00	30.25	3	16,208	0.02%
2021/06/22	0	0.00	2	30.00	29.90	-2	16,617	-0.01%
2021/06/21	2	29.80	0	0.00	29.75	2	16,771	0.01%
2021/06/18	5	30.28	11	30.45	30.10	-6	17,023	-0.04%
2021/06/17	10	30.11	0	0.00	30.10	10	17,183	0.06%
2021/06/16	29	29.92	0	0.00	29.55	29	17,257	0.17%
2021/06/15	4	30.23	1.7	30.23	30.30	2.3	17,309	0.01%
2021/06/11	1	30.15	0	0.00	30.05	1	17,378	0.01%
2021/06/10	0	0.00	6	30.17	30.10	-6	17,515	-0.03%
2021/06/08	0	0.00	5	30.10	30.20	-5	17,668	-0.03%
2021/06/07	12	30.33	2	29.90	29.95	10	17,826	0.06%
2021/06/04	15	30.89	3	30.83	31.00	12	17,771	0.07%
2021/06/03	0	0.00	5	30.95	31.00	-5	17,894	-0.03%
2021/06/02	7	30.44	1	30.20	30.50	6	18,106	0.03%
2021/06/01	0	0.00	5	31.05	31.05	-5	18,227	-0.03%
2021/05/31	0	0.00	8	30.31	30.70	-8	18,334	-0.04%
2021/05/28	6	30.10	0	0.00	30.15	6	18,468	0.03%
2021/05/27	4	29.80	4.5	29.76	29.75	-0.5	19,507	0.00%
2021/05/26	2	29.98	2	30.10	30.15	0	19,901	0.00%
2021/05/25	5	29.94	1	29.75	30.00	4	20,179	0.02%
2021/05/24	3	28.92	21	29.14	29.25	-18	20,225	-0.09%
2021/05/21	6	28.92	0	0.00	28.90	6	20,231	0.03%
2021/05/20	6	28.50	0	0.00	28.55	6	20,304	0.03%
2021/05/19	20	28.97	4	29.08	29.10	16	20,264	0.08%
2021/05/18	6	28.73	4	28.58	29.00	2	20,194	0.01%
2021/05/17	17	26.85	15	27.08	26.40	2	20,191	0.01%
2021/05/14	7	29.34	20	29.29	29.00	-13	20,192	-0.06%
2021/05/13	20	29.33	9	29.79	29.45	11	20,296	0.05%
2021/05/12	28	29.49	4	29.90	29.75	24	20,617	0.12%
2021/05/11	21	32.36	0	0.00	31.60	21	20,316	0.10%
2021/05/10	7	34.39	1	34.65	34.25	6	20,280	0.03%
2021/05/07	14.5	33.82	4.5	33.82	34.65	10	20,649	0.05%
2021/05/06	6	32.72	1	33.15	32.95	5	20,804	0.02%
2021/05/05	3	33.33	0	0.00	32.80	3	21,078	0.01%
2021/05/04	4	32.73	11	33.00	32.95	-7	21,597	-0.03%
2021/05/03	4	35.61	2	35.00	34.45	2	21,508	0.01%
2021/04/29	3	36.60	5.1	36.69	36.40	-2.1	21,402	-0.01%
2021/04/28	8	36.28	1	36.20	36.10	7	21,304	0.03%
2021/04/26	2	36.18	5	36.06	36.20	-3	21,556	-0.01%
2021/04/23	3	35.95	8	35.93	35.95	-5	21,587	-0.02%
2021/04/22	7	36.31	20	37.03	35.95	-13	21,581	-0.06%
2021/04/21	17.5	37.71	1.3	38.00	38.05	16.2	21,139	0.08%
2021/04/20	2	36.50	1.7	36.42	36.85	0.3	20,848	0.00%
2021/04/19	1	35.45	19	35.64	35.55	-18	20,669	-0.09%
2021/04/16	10	33.95	15	34.07	34.40	-5	20,450	-0.02%
2021/04/15	9	33.64	0	0.00	33.55	9	20,507	0.04%
2021/04/14	48	33.02	10	33.03	33.25	38	20,490	0.19%
2021/04/13	11	35.05	14	35.13	34.85	-3	20,289	-0.01%
2021/04/12	4	35.50	36.1	35.17	35.55	-32.1	20,074	-0.16%
2021/04/09	16	34.85	26.2	34.57	34.20	-10.2	20,143	-0.05%
2021/04/08	6	34.37	19	34.42	34.40	-13	20,148	-0.06%
2021/04/07	17	34.02	14	34.19	34.40	3	20,061	0.01%
2021/04/06	3	33.20	9	33.56	33.50	-6	20,166	-0.03%
2021/04/01	19	33.59	4	33.44	33.45	15	20,616	0.07%
2021/03/31	20	33.92	18	34.36	34.25	2	20,691	0.01%
2021/03/30	24	33.37	33	33.06	33.70	-9	20,291	-0.04%
2021/03/29	27	32.57	50	32.38	32.85	-23	19,854	-0.12%
2021/03/26	10	31.09	10	30.80	30.75	0	19,058	0.00%
2021/03/25	10	31.00	17	30.86	31.10	-7	19,119	-0.04%
2021/03/24	1	30.20	1	30.25	30.25	0	20,082	0.00%
2021/03/23	6	30.39	5.5	30.84	30.80	0.5	20,283	0.00%
2021/03/22	15	30.42	7	29.94	30.60	8	20,104	0.04%
2021/03/19	1	29.70	0	0.00	29.65	1	20,035	0.00%
2021/03/18	2	29.45	12	29.56	29.70	-10	20,072	-0.05%
2021/03/17	6.5	29.18	0	0.00	29.15	6.5	20,141	0.03%
2021/03/16	3	29.23	6	29.15	29.25	-3	20,266	-0.01%
2021/03/15	7	29.90	0	0.00	29.30	7	20,348	0.03%
2021/03/12	1.2	29.60	5	29.62	29.60	-3.8	20,569	-0.02%
2021/03/11	7	29.65	2	29.78	29.70	5	21,248	0.02%
2021/03/10	2	29.13	2	29.35	29.65	0	22,156	0.00%
2021/03/09	2	29.08	15	29.01	29.10	-13	22,273	-0.06%
2021/03/08	4	29.16	89	28.99	28.70	-85	22,364	-0.38%
2021/03/05	34.2	29.48	7	29.79	29.45	27.2	22,239	0.12%
2021/03/04	29	30.08	10	29.87	29.85	19	22,448	0.08%
2021/03/03	56	29.78	12	29.84	30.20	44	22,374	0.20%
2021/03/02	50	30.86	132	30.62	29.60	-82	22,208	-0.37%	大賣/
2021/02/26	45	30.06	37	30.49	30.55	8	21,313	0.04%
2021/02/25	6	29.93	12	30.07	30.20	-6	21,061	-0.03%
2021/02/24	3	29.53	0	0.00	29.25	3	20,892	0.01%
2021/02/23	13	29.19	6	29.35	29.25	7	20,855	0.03%
2021/02/22	6	28.98	5	29.10	29.30	1	21,031	0.00%
2021/02/19	0	0.00	3	28.38	28.45	-3	21,000	-0.01%
2021/02/18	11	28.29	4	28.26	28.35	7	21,202	0.03%
2021/02/17	8	28.20	0	0.00	28.20	8	21,471	0.04%
2021/02/05	45	28.54	189	28.56	28.35	-144	21,551	-0.67%	大賣/鉅額交易
2021/02/04	19	29.36	7	29.33	29.35	12	21,889	0.05%
2021/02/03	64	29.64	66	29.44	29.70	-2	21,666	-0.01%
2021/02/02	4	28.36	5	28.50	28.45	-1	21,157	0.00%
2021/02/01	11	27.99	3	28.22	28.25	8	20,955	0.04%
2021/01/29	212	29.70	21	29.63	28.65	191	20,698	0.92%	大買/鉅額交易
2021/01/28	36	29.09	51	29.16	29.20	-15	20,230	-0.07%
2021/01/27	39	29.30	50	29.42	29.30	-11	19,928	-0.06%
2021/01/26	25	28.84	13	28.96	29.00	12	19,458	0.06%
2021/01/25	10	27.53	20	27.82	27.95	-10	18,812	-0.05%
2021/01/22	7	26.86	11.4	26.92	27.30	-4.4	18,572	-0.02%
2021/01/21	2	26.25	0	0.00	26.55	2	18,374	0.01%
2021/01/20	59	26.72	76	26.14	26.05	-17	18,264	-0.09%
2021/01/19	5	27.40	4	27.40	27.25	1	17,872	0.01%
2021/01/18	59.5	26.95	47	27.24	27.65	12.5	17,741	0.07%
2021/01/15	20	27.71	23	28.12	27.70	-3	17,549	-0.02%
2021/01/14	8	28.20	0	0.00	28.25	8	17,397	0.05%
2021/01/12	3	27.93	0	0.00	27.70	3	17,157	0.02%
2021/01/11	2.5	28.47	1	28.45	28.60	1.5	16,925	0.01%
2021/01/08	77	28.17	71	27.96	28.00	6	16,791	0.04%
2021/01/07	25	28.80	179	28.81	28.75	-154	16,496	-0.93%	大賣/鉅額交易
2021/01/06	38	29.30	40	28.66	28.85	-2	16,243	-0.01%
2021/01/05	24	28.96	24	29.26	29.20	0	15,862	0.00%
2021/01/04	23	29.44	16	29.76	29.30	7	15,667	0.04%
2020/12/31	31	28.83	16	28.90	28.95	15	15,254	0.10%
2020/12/30	29	28.42	6	28.46	28.50	23	14,998	0.15%
2020/12/29	49	28.52	40	28.52	28.50	9	14,895	0.06%
2020/12/28	68	28.90	36	28.98	29.05	32	14,549	0.22%
2020/12/25	27	27.72	29	27.68	27.85	-2	13,866	-0.01%
2020/12/24	7	26.62	3	26.62	26.55	4	13,378	0.03%
2020/12/23	12.7	26.58	0	0.00	26.50	12.7	13,382	0.09%
2020/12/22	28	26.76	15	26.60	26.35	13	13,307	0.10%
2020/12/21	34	26.72	14	26.73	26.90	20	13,149	0.15%
2020/12/18	66	28.40	56	28.33	27.25	10	12,771	0.08%
2020/12/17	11	27.16	7	27.13	27.45	4	11,400	0.04%
2020/12/16	7	26.67	1	26.60	26.60	6	11,046	0.05%
2020/12/15	8	26.39	2	26.35	26.35	6	10,945	0.05%
2020/12/14	0	0.00	7	26.48	26.45	-7	10,820	-0.06%
2020/12/11	0	0.00	12	25.73	26.00	-12	10,828	-0.11%
2020/12/10	11	26.05	6	26.28	26.05	5	10,675	0.05%
2020/12/09	4	26.29	11	26.35	26.65	-7	10,476	-0.07%
2020/12/08	24.3	25.99	12	25.76	26.05	12.3	10,338	0.12%
2020/12/07	35.8	26.14	37	26.00	25.95	-1.2	10,089	-0.01%
2020/12/04	66	26.09	35	26.30	26.75	31	9,398	0.33%
2020/12/03	26	24.52	11	24.63	24.85	15	8,515	0.18%
2020/12/02	26	23.94	1	24.40	24.30	25	8,753	0.29%
2020/11/30	51	23.84	17	23.63	23.50	34	9,303	0.37%
2020/11/27	4	22.85	0	0.00	22.95	4	8,903	0.04%
2020/11/26	1	22.65	0	0.00	22.80	1	8,808	0.01%
2020/11/25	15	22.90	10	22.75	22.75	5	8,779	0.06%
2020/11/24	6	22.69	13	22.47	22.65	-7	8,602	-0.08%
2020/11/23	3	22.32	3	22.48	22.60	0	8,485	0.00%
2020/11/20	0	0.00	13	21.95	21.90	-13	8,305	-0.16%
2020/11/19	11	21.56	0	0.00	21.50	11	8,265	0.13%
2020/11/18	10	21.73	0	0.00	21.70	10	8,107	0.12%
2020/11/17	11	21.50	2	21.48	21.50	9	8,033	0.11%
2020/11/16	6	21.30	80	21.04	21.35	-74	7,940	-0.93%
2020/11/13	18	20.29	18	20.65	20.70	0	7,761	0.00%
2020/11/12	134	20.92	133	20.70	20.50	1	7,722	0.01%	大買/大賣/
2020/11/11	1	19.55	0	0.00	19.80	1	7,174	0.01%
2020/11/09	21	19.20	6	19.20	19.25	15	7,011	0.21%
2020/11/06	5	19.10	0	0.00	19.05	5	6,996	0.07%
2020/11/05	21	19.18	11	19.17	19.15	10	7,029	0.14%
2020/11/04	1	19.15	0	0.00	19.15	1	7,170	0.01%
2020/11/03	0	0.00	4	19.15	19.05	-4	7,165	-0.06%
2020/11/02	0	0.00	5	18.75	18.90	-5	7,190	-0.07%
2020/10/30	1	18.85	0	0.00	18.70	1	7,252	0.01%
2020/10/22	0	0.00	3	19.05	19.25	-3	7,311	-0.04%
2020/10/20	14.8	19.17	0	0.00	19.05	14.8	7,427	0.20%
2020/10/19	0	0.00	1	19.00	19.00	-1	7,483	-0.01%
2020/10/15	0	0.00	2	19.00	19.00	-2	7,653	-0.03%
2020/10/14	5	18.80	0	0.00	18.80	5	7,667	0.07%
2020/10/13	2	18.85	0	0.00	18.85	2	7,650	0.03%
2020/10/12	10	19.20	0	0.00	19.00	10	7,639	0.13%
2020/10/08	5	19.15	7	19.30	19.20	-2	7,606	-0.03%
2020/10/06	11	18.80	0	0.00	18.75	11	7,555	0.15%
2020/09/30	2	18.45	0	0.00	18.50	2	7,606	0.03%
2020/09/25	10	18.03	0	0.00	18.10	10	7,742	0.13%
2020/09/24	7	18.43	0	0.00	18.35	7	7,678	0.09%
2020/09/23	17	18.97	0	0.00	18.90	17	7,626	0.22%
2020/09/22	0	0.00	2	19.35	19.25	-2	7,574	-0.03%
2020/09/18	5	19.65	0	0.00	19.60	5	7,548	0.07%
2020/09/17	5	19.70	0	0.00	19.75	5	7,595	0.07%
2020/09/16	10	19.50	5	20.00	20.00	5	7,555	0.07%
2020/09/14	1	19.50	1	19.55	19.55	0	7,369	0.00%
2020/09/10	9	19.59	3	19.50	19.50	6	7,280	0.08%
2020/09/09	7	19.58	6	19.82	19.80	1	7,207	0.01%
2020/09/08	4	19.83	12	19.90	19.90	-8	7,137	-0.11%
2020/09/07	34	20.40	39	20.71	20.20	-5	6,994	-0.07%
2020/09/04	1	19.85	52	20.01	20.00	-51	6,565	-0.78%
2020/09/03	24	19.11	43	19.09	19.30	-19	5,979	-0.32%
2020/09/02	1	18.60	0	0.00	18.60	1	5,798	0.02%
2020/08/31	0	0.00	1	18.65	18.60	-1	5,893	-0.02%
2020/08/27	1	18.80	0	0.00	18.70	1	6,005	0.02%
2020/08/25	0	0.00	1	19.15	18.95	-1	5,909	-0.02%
2020/08/24	3	18.95	10	19.15	19.15	-7	5,801	-0.12%
2020/08/21	0	0.00	1	18.80	18.75	-1	5,710	-0.02%
2020/08/20	0	0.00	4	18.66	18.20	-4	5,652	-0.07%
2020/08/19	11	18.93	2	19.20	19.30	9	5,462	0.16%
2020/08/18	4	18.84	13	18.93	18.75	-9	5,268	-0.17%
2020/08/17	13	18.52	2	18.58	18.70	11	5,065	0.22%
2020/08/14	2	18.15	0	0.00	18.15	2	4,977	0.04%
2020/08/12	2	18.00	0	0.00	18.00	2	5,027	0.04%
2020/08/10	0	0.00	7	18.26	18.25	-7	5,027	-0.14%
2020/08/07	0	0.00	1	17.60	17.60	-1	4,942	-0.02%
2020/08/06	5	17.82	0	0.00	17.80	5	4,965	0.10%
2020/08/05	5	17.65	0	0.00	17.65	5	4,973	0.10%
2020/08/04	1	17.45	0	0.00	17.40	1	4,988	0.02%
2020/08/03	0	0.00	1	16.85	16.95	-1	5,173	-0.02%
2020/07/31	5	16.85	0	0.00	16.75	5	5,220	0.10%
2020/07/28	5	16.75	0	0.00	16.50	5	5,586	0.09%
2020/07/27	4	16.79	0	0.00	16.75	4	5,688	0.07%
2020/07/24	11	17.59	0	0.00	17.25	11	5,665	0.19%
2020/07/23	1	17.75	0	0.00	17.75	1	5,690	0.02%
2020/07/20	0	0.00	6	18.41	18.45	-6	5,598	-0.11%
2020/07/16	0	0.00	10	18.35	18.35	-10	5,670	-0.18%
2020/07/14	1	18.40	0	0.00	18.30	1	5,791	0.02%
2020/07/13	1	18.60	0	0.00	18.50	1	5,858	0.02%
2020/07/10	0	0.00	3	18.20	18.25	-3	5,942	-0.05%
2020/07/09	66	18.89	0	0.00	18.60	66	5,945	1.11%
2020/07/08	2	18.70	0	0.00	18.75	2	5,935	0.03%
2020/07/07	11	18.86	3	18.55	18.60	8	5,920	0.13%
2020/07/06	1	18.55	3	18.55	18.55	-2	5,935	-0.03%
2020/07/03	3	18.00	0	0.00	18.00	3	5,996	0.05%
2020/07/01	0	0.00	1	17.70	17.80	-1	6,100	-0.02%
2020/06/30	3	17.83	0	0.00	17.65	3	6,247	0.05%
2020/06/18	0	0.00	3	17.35	17.35	-3	6,368	-0.05%
2020/06/16	0	0.00	2	17.45	17.50	-2	6,477	-0.03%
2020/06/15	2	17.20	0	0.00	17.20	2	6,663	0.03%
2020/06/12	9	16.94	0	0.00	17.35	9	6,710	0.13%
2020/06/11	8	17.81	27	17.40	17.40	-19	6,715	-0.28%
2020/06/10	0	0.00	12	18.18	18.05	-12	6,679	-0.18%
2020/06/09	0	0.00	3	17.60	17.70	-3	6,669	-0.04%
2020/06/08	1	17.45	2	17.50	17.75	-1	6,723	-0.01%
2020/06/05	1	17.45	1	17.35	17.35	0	6,654	0.00%
2020/06/04	1	17.15	6	17.21	17.30	-5	6,701	-0.07%
2020/06/02	5	16.80	0	0.00	16.85	5	6,604	0.08%
2020/05/26	1	16.55	0	0.00	16.60	1	6,729	0.01%
2020/05/20	0	0.00	9	16.57	16.80	-9	6,766	-0.13%
2020/05/18	4	16.20	0	0.00	16.10	4	6,684	0.06%
2020/05/15	3	16.27	0	0.00	16.25	3	6,657	0.05%
2020/05/14	5	16.44	0	0.00	16.20	5	6,621	0.08%
2020/05/13	0	0.00	3	16.60	16.70	-3	6,553	-0.05%
2020/05/12	0	0.00	1	16.60	16.70	-1	6,518	-0.02%
2020/05/11	1	16.70	5	16.79	16.65	-4	6,488	-0.06%
2020/05/08	14	16.76	1	16.60	16.60	13	6,413	0.20%
2020/05/07	0	0.00	12	17.08	17.05	-12	6,207	-0.19%
2020/05/06	4	16.88	1	17.10	16.80	3	6,148	0.05%
2020/05/05	2	17.03	0	0.00	17.15	2	6,083	0.03%
2020/05/04	3	16.77	0	0.00	16.65	3	5,930	0.05%
2020/04/30	5	17.00	0	0.00	16.95	5	5,868	0.09%
2020/04/29	0	0.00	2	16.60	16.65	-2	5,794	-0.03%
2020/04/28	3	16.32	0	0.00	16.50	3	5,825	0.05%
2020/04/23	0	0.00	8	15.98	16.05	-8	5,906	-0.14%
2020/04/21	5	15.80	14	15.76	15.70	-9	5,827	-0.15%
2020/04/17	3	16.70	0	0.00	16.35	3	5,771	0.05%
2020/04/16	7	16.55	0	0.00	16.50	7	5,703	0.12%
2020/04/15	10	16.75	0	0.00	16.75	10	5,658	0.18%
2020/04/14	3	16.47	1	16.45	16.50	2	5,599	0.04%
2020/04/13	1	16.05	0	0.00	16.10	1	5,595	0.02%
2020/04/10	6	16.16	1	16.15	16.20	5	5,589	0.09%
2020/04/09	7	16.14	0	0.00	16.10	7	5,586	0.13%
2020/04/08	24	16.24	17	16.04	16.10	7	5,506	0.13%
2020/04/07	1	15.45	0	0.00	15.45	1	5,353	0.02%
2020/04/06	5	15.39	0	0.00	15.40	5	5,288	0.09%
2020/04/01	1	15.55	50	15.32	15.45	-49	5,270	-0.93%
2020/03/31	4	15.19	0	0.00	14.80	4	5,177	0.08%
2020/03/27	14	15.24	0	0.00	15.10	14	5,654	0.25%
2020/03/26	3	14.77	0	0.00	14.85	3	5,954	0.05%
2020/03/25	3	15.00	0	0.00	14.90	3	6,268	0.05%
2020/03/24	3	14.42	0	0.00	14.35	3	6,298	0.05%
2020/03/20	6	14.10	0	0.00	14.25	6	6,392	0.09%
2020/03/19	0.5	13.50	3	13.50	13.50	-2.5	6,331	-0.04%
2020/03/17	3	15.40	0	0.00	15.30	3	6,267	0.05%
2020/03/16	1	16.10	2	16.10	15.85	-1	6,256	-0.02%
2020/03/13	13	15.98	1	15.55	16.00	12	6,253	0.19%
2020/03/12	1	17.05	4	17.53	17.10	-3	6,174	-0.05%
2020/03/10	1	17.80	0	0.00	18.15	1	6,105	0.02%
2020/03/09	13	18.31	10	18.20	18.15	3	6,020	0.05%
2020/03/03	2	18.90	10	18.90	18.85	-8	6,021	-0.13%
2020/03/02	10	18.35	0	0.00	18.40	10	6,040	0.17%
2020/02/27	4	18.93	2	18.80	18.75	2	6,019	0.03%
2020/02/26	1	19.20	0	0.00	19.25	1	5,927	0.02%
2020/02/25	1	19.35	0	0.00	19.35	1	5,904	0.02%
2020/02/21	2	19.90	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%
2020/02/17	1	20.05	40	19.95	19.95	-39	5,946	-0.66%
2020/02/13	5	20.15	0	0.00	20.10	5	6,042	0.08%
2020/02/10	2	19.95	5	20.00	20.00	-3	6,305	-0.05%
2020/02/07	1	20.10	0	0.00	20.05	1	6,399	0.02%
2020/01/30	13	20.02	1	20.00	19.75	12	6,841	0.18%
2020/01/20	0	0.00	4	21.50	21.55	-4	6,660	-0.06%
2020/01/17	1	21.45	0	0.00	21.50	1	6,722	0.01%
2020/01/16	0	0.00	2	21.30	21.30	-2	6,768	-0.03%
2020/01/15	3	21.37	3.1	21.39	21.25	-0.1	6,894	0.00%
2020/01/14	0	0.00	11	21.45	21.45	-11	7,103	-0.15%
2020/01/13	2	21.23	1	21.20	21.15	1	7,151	0.01%
2020/01/08	2	20.65	20	20.65	20.60	-18	7,389	-0.24%
2020/01/07	1	20.80	1	20.75	20.85	0	7,445	0.00%
2020/01/03	0	0.00	1	21.30	21.15	-1	7,519	-0.01%
2019/12/30	1	21.25	1	21.30	21.20	0	7,839	0.00%
2019/12/27	0	0.00	1	21.35	21.35	-1	7,843	-0.01%
2019/12/25	5	21.63	5	21.50	21.65	0	8,196	0.00%
2019/12/24	11	21.20	0	0.00	21.45	11	8,159	0.13%
2019/12/23	3	20.97	0	0.00	20.85	3	8,026	0.04%
2019/12/20	0	0.00	3.9	20.81	20.80	-3.9	7,671	-0.05%
2019/12/17	0	0.00	1	21.15	21.10	-1	7,370	-0.01%
2019/12/13	3	21.13	1	21.15	21.10	2	7,297	0.03%
2019/12/12	3	21.05	1	21.10	21.10	2	7,341	0.03%
2019/12/10	0	0.00	5	21.45	21.40	-5	7,221	-0.07%
2019/12/09	2	21.63	0	0.00	21.35	2	7,202	0.03%
2019/12/06	1	21.80	0	0.00	21.70	1	7,219	0.01%
2019/12/05	3	21.90	0	0.00	21.75	3	7,309	0.04%
2019/12/04	2	21.78	0	0.00	21.85	2	7,393	0.03%
2019/12/03	0.3	21.80	14	21.90	21.90	-13.7	7,781	-0.18%
2019/11/29	7	22.14	0	0.00	22.10	7	8,292	0.08%
2019/11/28	4	22.21	0	0.00	22.30	4	8,469	0.05%
2019/11/21	0	0.00	18	22.15	22.15	-18	8,599	-0.21%
2019/11/20	0	0.00	8	22.25	22.40	-8	8,563	-0.09%
2019/11/19	9	22.48	0	0.00	22.35	9	8,592	0.10%
2019/11/18	1	22.20	0	0.00	22.50	1	8,578	0.01%
2019/11/15	1	22.30	0	0.00	22.25	1	8,560	0.01%
2019/11/14	7	22.72	0	0.00	22.50	7	8,548	0.08%
2019/11/13	13	22.72	1	22.85	22.80	12	8,528	0.14%
2019/11/12	24	22.66	5	22.68	22.80	19	8,517	0.22%
2019/11/11	10	22.22	64	22.10	22.10	-54	8,476	-0.64%
2019/11/08	16	22.78	5	22.70	22.65	11	8,352	0.13%
2019/11/07	1	23.00	3	23.05	23.05	-2	8,316	-0.02%
2019/11/06	1	23.05	12	23.13	23.00	-11	8,306	-0.13%
2019/11/05	2	22.95	0	0.00	22.85	2	8,183	0.02%
2019/11/04	0	0.00	5	23.04	23.05	-5	8,160	-0.06%
2019/11/01	35	23.00	41	23.07	22.90	-6	8,104	-0.07%
2019/10/31	6	22.84	1	22.95	22.85	5	8,034	0.06%
2019/10/30	7	22.85	18	22.96	22.80	-11	7,919	-0.14%
2019/10/29	3	22.50	5	22.61	22.40	-2	7,622	-0.03%
2019/10/28	4	22.35	4	22.51	22.50	0	7,559	0.00%
2019/10/25	8	22.44	1	22.50	22.40	7	7,571	0.09%
2019/10/24	0	0.00	2	22.65	22.65	-2	7,488	-0.03%
2019/10/23	0	0.00	15	22.73	22.75	-15	7,436	-0.20%
2019/10/22	5	22.70	9	22.70	22.60	-4	7,373	-0.05%
2019/10/21	0	0.00	3	22.32	22.35	-3	7,249	-0.04%
2019/10/18	4	21.83	0	0.00	22.05	4	7,227	0.06%
2019/10/17	6	21.80	0	0.00	21.75	6	7,060	0.08%
2019/10/16	11	21.54	17	21.74	21.75	-6	7,084	-0.08%
2019/10/15	15	21.93	4	22.01	21.75	11	7,075	0.16%
2019/10/14	1	22.20	10	22.19	22.15	-9	7,100	-0.13%
2019/10/09	0	0.00	3	22.00	22.05	-3	7,029	-0.04%
2019/10/08	8	22.04	10	21.94	21.90	-2	7,016	-0.03%
2019/10/07	1	22.15	3	22.23	22.15	-2	6,970	-0.03%
2019/10/04	8	22.07	16	22.13	22.10	-8	6,860	-0.12%
2019/10/03	0	0.00	10	21.70	21.75	-10	6,664	-0.15%
2019/10/02	6	21.84	8	22.01	21.90	-2	6,633	-0.03%
2019/10/01	15	21.88	19	21.84	21.85	-4	6,492	-0.06%
2019/09/27	0	0.00	8	21.28	21.15	-8	6,226	-0.13%
2019/09/26	37	21.71	38	21.83	21.50	-1	6,116	-0.02%
2019/09/25	0	0.00	9	21.30	21.30	-9	5,841	-0.15%
2019/09/24	16	21.28	19	21.31	21.25	-3	5,835	-0.05%
2019/09/23	1	21.45	0	0.00	21.40	1	5,758	0.02%
2019/09/19	2	21.00	2	21.15	21.00	0	5,575	0.00%
2019/09/18	9	21.13	0	0.00	21.05	9	5,574	0.16%
2019/09/17	12	21.10	2	21.00	21.15	10	5,555	0.18%
2019/09/12	1	21.15	0	0.00	21.15	1	5,411	0.02%
2019/09/11	13	21.25	0	0.00	21.30	13	5,403	0.24%
2019/09/10	12	21.28	21	21.17	21.15	-9	5,377	-0.17%
2019/09/09	0	0.00	12	21.66	21.40	-12	5,311	-0.23%
2019/09/06	1	21.30	1	21.40	21.35	0	5,345	0.00%
2019/09/05	31	21.64	22	21.41	21.20	9	5,352	0.17%
2019/09/04	6	21.03	18	21.18	21.50	-12	4,988	-0.24%
2019/09/03	8	20.40	10	20.35	20.35	-2	4,596	-0.04%
2019/09/02	9	20.43	10	20.53	20.55	-1	4,536	-0.02%
2019/08/30	2	19.90	6	19.78	20.05	-4	4,428	-0.09%
2019/08/28	3	19.00	1	19.10	19.10	2	4,169	0.05%
2019/08/23	0	0.00	3	19.43	19.50	-3	4,190	-0.07%
2019/08/22	2	19.55	0	0.00	19.40	2	4,230	0.05%
2019/08/21	1	19.35	0	0.00	19.45	1	4,265	0.02%
2019/08/20	4	19.41	0	0.00	19.35	4	4,259	0.09%
2019/08/19	3	19.40	0	0.00	19.40	3	4,257	0.07%
2019/08/15	7	19.00	0	0.00	19.00	7	4,202	0.17%
2019/08/14	7	19.20	0	0.00	19.15	7	4,182	0.17%
2019/08/07	2	18.75	0	0.00	18.75	2	4,110	0.05%
2019/08/01	0	0.00	0.4	19.20	19.25	-0.4	4,229	-0.01%
2019/07/30	0	0.00	5	19.50	19.30	-5	4,260	-0.12%
2019/07/26	2	19.53	0	0.00	19.50	2	4,216	0.05%
2019/07/25	0	0.00	5	19.60	19.60	-5	4,206	-0.12%
2019/07/24	11	19.55	0	0.00	19.50	11	4,188	0.26%
2019/07/18	1	20.40	0	0.00	20.35	1	3,976	0.03%
2019/07/17	2	20.63	0	0.00	20.60	2	3,934	0.05%
2019/07/16	1	20.65	7	20.44	20.65	-6	3,862	-0.16%
2019/07/15	3	20.32	3	20.30	20.25	0	3,748	0.00%
2019/07/12	0	0.00	5	20.20	20.25	-5	3,768	-0.13%
2019/07/05	5	20.30	0	0.00	20.30	5	3,749	0.13%
2019/07/04	2	20.30	0	0.00	20.30	2	3,753	0.05%
2019/06/26	1	20.00	0	0.00	20.15	1	3,870	0.03%
2019/06/21	2	20.20	2	20.40	20.20	0	3,905	0.00%
2019/06/18	0	0.00	1	20.20	20.20	-1	4,086	-0.02%
2019/06/17	3	20.43	1	20.45	20.10	2	4,090	0.05%
2019/06/14	1	20.35	1	20.35	20.35	0	4,075	0.00%
2019/06/13	0	0.00	7	20.20	20.20	-7	4,016	-0.17%
2019/06/12	5	20.00	0	0.00	19.95	5	3,970	0.13%
2019/06/11	0	0.00	1	19.90	19.85	-1	3,966	-0.03%
2019/06/04	1	19.15	0	0.00	19.10	1	3,743	0.03%
2019/06/03	1	19.05	0	0.00	19.05	1	3,765	0.03%
2019/05/30	1	19.15	0	0.00	19.25	1	3,777	0.03%
2019/05/28	1	18.95	0	0.00	18.80	1	3,781	0.03%
2019/05/24	0	0.00	1	18.85	18.75	-1	3,766	-0.03%
2019/05/22	2	18.95	0	0.00	18.90	2	3,790	0.05%
2019/05/15	4	18.78	0	0.00	18.60	4	3,886	0.10%
2019/05/13	0	0.00	30	18.95	18.90	-30	3,849	-0.78%
2019/05/09	20	19.38	5	19.25	19.25	15	3,880	0.39%
2019/05/08	6	19.08	0	0.00	19.00	6	3,790	0.16%
2019/05/06	0	0.00	0.2	19.10	19.05	-0.2	3,768	0.00%
2019/05/03	1	19.65	0	0.00	19.55	1	3,734	0.03%
2019/04/30	0	0.00	31	19.50	19.65	-31	3,739	-0.83%
2019/04/29	3	19.45	50	19.45	19.50	-47	3,766	-1.25%
2019/04/26	0	0.00	1	19.60	19.55	-1	3,753	-0.03%
2019/04/22	0	0.00	10	19.75	19.70	-10	3,797	-0.26%
2019/04/19	1	19.65	4	19.68	19.65	-3	3,765	-0.08%
2019/04/18	27	19.62	0	0.00	19.60	27	3,792	0.71%
2019/04/16	0	0.00	3	19.60	19.70	-3	3,777	-0.08%
2019/04/15	1	19.75	0	0.00	19.70	1	3,830	0.03%
2019/04/11	3	19.75	0	0.00	19.70	3	3,934	0.08%
2019/04/10	2	19.85	0	0.00	19.85	2	3,903	0.05%
2019/04/09	2	19.95	5	19.95	19.90	-3	3,886	-0.08%
2019/04/08	2	19.93	16	19.96	19.90	-14	3,890	-0.36%
2019/04/03	5	19.67	4	19.61	19.70	1	3,897	0.03%
2019/04/02	3	19.68	1	19.65	19.60	2	3,911	0.05%
2019/04/01	11	19.66	0	0.00	19.60	11	3,929	0.28%
2019/03/29	1	19.55	0	0.00	19.75	1	3,858	0.03%
2019/03/28	1	19.55	0	0.00	19.55	1	3,862	0.03%
2019/03/26	2	19.88	0	0.00	19.75	2	3,821	0.05%
2019/03/22	65	19.97	77	19.96	20.00	-12	3,785	-0.32%
2019/03/20	13	20.61	15	20.65	20.65	-2	3,614	-0.06%
2019/03/19	9	20.58	5	20.50	20.50	4	3,628	0.11%
2019/03/18	26	20.77	6	20.73	20.70	20	3,707	0.54%
2019/03/15	0	0.00	1	20.30	20.40	-1	3,691	-0.03%
2019/03/14	36	20.10	0	0.00	19.95	36	3,587	1.00%
2019/03/12	2	20.00	0	0.00	19.95	2	3,593	0.06%
2019/03/08	0	0.00	1	19.90	19.90	-1	3,653	-0.03%
2019/03/07	0	0.00	1	20.20	19.85	-1	3,679	-0.03%
2019/03/06	0	0.00	1	20.05	20.15	-1	3,658	-0.03%
2019/03/05	3	19.93	0	0.00	19.90	3	3,631	0.08%
2019/03/04	2	19.80	0	0.00	19.85	2	3,617	0.06%
2019/02/27	29	20.05	11	19.90	19.90	18	3,579	0.50%
2019/02/26	25	19.99	10	20.00	20.00	15	3,544	0.42%
2019/02/25	8	19.88	0	0.00	19.90	8	3,499	0.23%
2019/02/22	8	19.84	0	0.00	19.75	8	3,472	0.23%
2019/02/21	14	19.85	0	0.00	19.85	14	3,450	0.41%
2019/02/20	24	19.90	2	19.88	19.90	22	3,426	0.64%
2019/02/19	0	0.00	33	19.75	19.65	-33	3,388	-0.97%
2019/02/18	0	0.00	3	19.75	19.80	-3	3,380	-0.09%
2019/02/15	0	0.00	10	19.80	19.70	-10	3,372	-0.30%
2019/02/14	1	19.50	1	19.50	19.45	0	3,306	0.00%
2019/02/11	6	19.34	0	0.00	19.40	6	3,373	0.18%
2019/01/30	9	19.65	0	0.00	19.55	9	3,329	0.27%
2019/01/28	4	19.93	0	0.00	19.95	4	3,259	0.12%
2019/01/24	7	19.89	0	0.00	19.85	7	3,259	0.21%
2019/01/22	3	20.00	0	0.00	19.90	3	3,246	0.09%
2019/01/18	2	19.88	1	19.85	19.85	1	3,245	0.03%
2019/01/17	0	19.80	0	0.00	19.90	0	3,282	0.00%
2019/01/16	3	20.02	0	0.00	20.00	3	3,322	0.09%
2019/01/15	2	19.75	0	0.00	19.75	2	3,374	0.06%
2019/01/14	5	19.70	0	0.00	19.75	5	3,363	0.15%
2019/01/11	7	19.99	0	0.00	19.95	7	3,365	0.21%
2019/01/10	3	19.95	0	0.00	20.00	3	3,398	0.09%
2019/01/08	4	20.28	0	0.00	20.05	4	3,392	0.12%
2019/01/07	17	20.48	19	20.16	20.15	-2	3,431	-0.06%
2019/01/04	1	20.20	11	20.16	20.25	-10	3,409	-0.29%
2018/12/27	11	20.13	5	19.99	19.75	6	3,536	0.17%
2018/12/26	16	19.92	7	19.86	19.85	9	3,513	0.26%
2018/12/25	0	0.00	2	19.70	19.95	-2	3,456	-0.06%
2018/12/24	14	19.50	0	0.00	19.85	14	3,429	0.41%
2018/12/20	0	0.00	20	19.35	19.20	-20	3,386	-0.59%
2018/12/19	21	19.66	0	0.00	19.50	21	3,368	0.62%
2018/12/18	0	0.00	50	19.52	19.55	-50	3,371	-1.48%
2018/12/17	2	19.50	0	0.00	19.40	2	3,375	0.06%
2018/12/13	6	19.55	0	0.00	19.60	6	3,363	0.18%
2018/12/12	2	19.55	1	19.60	19.55	1	3,338	0.03%
2018/12/11	16	19.70	14	19.85	19.55	2	3,311	0.06%
2018/12/10	25	19.21	22	19.28	19.40	3	3,215	0.09%
2018/12/06	0	0.00	33	18.60	18.55	-33	3,198	-1.03%
2018/12/04	0	0.00	13	19.45	19.50	-13	3,314	-0.39%
2018/12/03	40	19.29	0	0.00	19.30	40	3,348	1.19%
2018/11/29	0	0.00	18	18.96	18.90	-18	3,315	-0.54%
2018/11/28	0	0.00	3	18.83	18.85	-3	3,292	-0.09%
2018/11/27	0	0.00	20	18.55	18.55	-20	3,285	-0.61%
2018/11/22	1	18.45	1	18.55	18.45	0	3,389	0.00%
2018/11/21	3	18.38	1	18.40	18.40	2	3,426	0.06%
2018/11/20	22	18.47	5	18.48	18.45	17	3,428	0.50%
2018/11/19	2	18.55	3	18.60	18.70	-1	3,442	-0.03%
2018/11/16	0	0.00	1	18.60	18.50	-1	3,452	-0.03%
2018/11/15	3	18.35	0	0.00	18.40	3	3,472	0.09%
2018/11/14	3	18.37	5	18.35	18.35	-2	3,510	-0.06%
2018/11/13	21	18.25	0	0.00	18.35	21	3,534	0.59%
2018/11/12	4	18.48	4	18.61	18.50	0	3,554	0.00%
2018/11/09	5	18.63	1	18.55	18.50	4	3,606	0.11%
2018/11/08	0	0.00	1	18.60	18.75	-1	3,670	-0.03%
2018/11/07	0	0.00	2	18.20	18.25	-2	3,603	-0.06%
2018/11/06	0	0.00	1	18.05	18.05	-1	3,786	-0.03%
2018/11/05	3	18.02	1	18.00	17.85	2	3,922	0.05%
2018/11/02	1	17.90	3	18.15	18.10	-2	3,995	-0.05%
2018/11/01	5	17.80	1	17.85	17.90	4	4,067	0.10%
2018/10/31	1	17.45	41	17.55	17.55	-40	4,108	-0.97%
2018/10/30	1	17.15	0	0.00	17.20	1	4,119	0.02%
2018/10/29	0	0.00	4	17.19	17.15	-4	4,210	-0.10%
2018/10/26	20	17.20	0	0.00	17.20	20	4,623	0.43%
2018/10/25	23	17.34	0	0.00	17.35	23	5,222	0.44%
2018/10/24	2	17.83	0	0.00	17.75	2	5,384	0.04%
2018/10/23	0	0.00	1	18.35	18.10	-1	5,466	-0.02%
2018/10/18	0	0.00	4	18.29	18.30	-4	5,625	-0.07%
2018/10/17	1	18.15	0	0.00	18.10	1	5,805	0.02%
2018/10/16	0	0.00	1	17.70	17.70	-1	5,789	-0.02%
2018/10/15	6	17.50	1	17.55	17.40	5	5,856	0.09%
2018/10/12	2	17.65	0	0.00	17.85	2	5,879	0.03%
2018/10/11	2	17.50	0	0.00	17.45	2	5,883	0.03%
2018/10/09	0	0.00	16	19.30	19.20	-16	5,805	-0.28%
2018/10/08	1	19.30	0	0.00	19.20	1	5,850	0.02%
2018/10/05	1	19.20	30	19.15	19.15	-29	5,919	-0.49%
2018/10/03	0	0.00	55	19.64	19.60	-55	6,025	-0.91%
2018/09/25	0	0.00	1	19.95	19.90	-1	6,308	-0.02%
2018/09/14	1	19.95	0	0.00	20.05	1	6,641	0.02%
2018/09/11	3	19.65	0	0.00	19.80	3	6,782	0.04%
2018/09/10	7	19.71	0	0.00	19.45	7	6,810	0.10%
2018/09/05	3	20.77	0	0.00	20.80	3	6,869	0.04%
2018/09/04	0	0.00	1	20.75	20.75	-1	6,926	-0.01%
2018/08/29	0	0.00	1	20.90	20.85	-1	7,731	-0.01%
2018/08/21	3	20.30	0	0.00	20.35	3	8,017	0.04%
2018/08/17	4	20.61	0	0.00	20.50	4	8,048	0.05%
2018/08/16	2	20.25	2	20.55	20.40	0	8,037	0.00%
2018/08/15	2	20.60	35	20.65	20.55	-33	7,995	-0.41%
2018/08/14	1	20.90	0	0.00	20.95	1	7,954	0.01%
2018/08/13	16	20.60	0	0.00	20.60	16	7,997	0.20%
2018/08/10	15	21.30	4	21.10	21.15	11	7,936	0.14%
2018/08/08	2	21.70	0	0.00	21.70	2	7,842	0.03%
2018/08/06	20	21.80	2	21.75	21.85	18	7,815	0.23%
2018/08/02	10	22.03	4	21.80	21.70	6	7,861	0.08%
2018/08/01	15	22.95	4	23.05	23.30	11	7,523	0.15%
2018/07/31	1	22.80	8	22.83	22.80	-7	7,009	-0.10%
2018/07/30	12	22.73	2	22.80	22.75	10	6,862	0.15%
2018/07/27	0	0.00	6	22.50	22.60	-6	6,766	-0.09%
2018/07/26	0	0.00	2	22.50	22.45	-2	6,736	-0.03%
2018/07/25	1	22.65	0	0.00	22.65	1	6,736	0.01%
2018/07/24	1	22.45	5	22.65	22.65	-4	6,805	-0.06%
2018/07/23	0	0.00	3	22.22	22.20	-3	9,777	-0.03%
2018/07/19	0	0.00	7	22.34	22.15	-7	10,034	-0.07%
2018/07/18	0	0.00	1	22.25	22.30	-1	10,302	-0.01%
2018/07/16	0	0.00	2	22.15	22.10	-2	10,931	-0.02%
2018/07/13	0	0.00	1	22.15	22.15	-1	11,022	-0.01%
2018/07/12	1	22.10	0	0.00	22.15	1	11,147	0.01%
2018/07/05	1	21.25	0	0.00	21.25	1	11,103	0.01%
2018/07/04	3	21.20	0	0.00	21.30	3	11,188	0.03%
2018/06/25	1	21.10	1	21.35	21.05	0	11,419	0.00%
2018/06/20	1	21.30	0	0.00	21.30	1	11,510	0.01%
2018/06/15	2	21.55	0	0.00	21.30	2	11,565	0.02%
2018/06/13	0	0.00	3	21.75	21.60	-3	11,557	-0.03%
2018/06/11	3	21.90	0	0.00	21.80	3	11,551	0.03%
2018/06/08	10	22.28	5	22.70	21.95	5	11,597	0.04%
2018/06/07	0	0.00	1	22.00	22.15	-1	11,345	-0.01%
2018/05/28	0	0.00	2	20.95	20.95	-2	11,309	-0.02%
2018/05/18	1	20.80	0	0.00	20.85	1	11,247	0.01%
2018/05/11	1	20.60	0	0.00	20.55	1	11,458	0.01%
2018/05/10	1	20.65	0	0.00	20.65	1	11,392	0.01%
2018/05/08	0	0.00	21	20.55	20.55	-21	11,310	-0.19%
2018/04/30	0	0.00	1	20.35	20.45	-1	11,335	-0.01%
2018/04/27	117	19.68	26	19.71	19.75	91	11,229	0.81%	大買/
2018/04/26	4	21.30	0	0.00	20.90	4	8,312	0.05%
2018/04/25	15	21.10	0	0.00	21.20	15	8,205	0.18%
2018/04/23	12	22.33	63	22.34	22.25	-51	7,778	-0.66%
2018/04/20	0	0.00	21	21.80	21.80	-21	7,240	-0.29%
2018/04/19	10	21.75	15	21.85	21.55	-5	7,136	-0.07%
2018/04/18	5	21.57	41	21.59	21.60	-36	7,065	-0.51%
2018/04/16	0	0.00	1	21.05	20.95	-1	6,880	-0.01%
2018/04/12	10	21.15	9	21.17	21.20	1	6,899	0.01%
2018/04/11	13	21.47	10	21.25	21.25	3	6,949	0.04%
2018/04/02	0	0.00	4	21.85	21.80	-4	6,768	-0.06%
2018/03/31	0	0.00	10	22.00	22.00	-10	6,726	-0.15%
2018/03/30	1	21.75	0	0.00	21.80	1	6,586	0.02%
2018/03/29	1	21.55	0	0.00	21.60	1	6,540	0.02%
2018/03/27	2	21.70	0	0.00	21.80	2	6,506	0.03%
2018/03/26	2	21.30	0	0.00	21.25	2	6,364	0.03%
2018/03/23	0	0.00	52	20.85	20.80	-52	6,321	-0.82%
2018/03/21	11	21.70	10.5	21.50	21.50	0.5	6,384	0.01%
2018/03/19	3	21.70	0	0.00	21.55	3	6,980	0.04%
2018/03/16	10	21.50	0	0.00	21.35	10	6,985	0.14%
2018/03/15	7	21.81	8	21.75	21.75	-1	7,024	-0.01%
2018/03/14	9	21.85	20	22.10	21.90	-11	7,036	-0.16%
2018/03/13	15	21.88	13	22.01	21.95	2	7,017	0.03%
2018/03/12	14	21.76	11	21.69	21.70	3	6,940	0.04%
2018/03/09	32	21.63	33	21.58	21.60	-1	6,940	-0.01%
2018/03/08	28	21.25	25	21.30	21.65	3	6,837	0.04%
2018/03/07	11	20.30	0	0.00	20.25	11	6,517	0.17%
2018/03/02	1	20.20	0	0.00	20.30	1	7,404	0.01%
2018/03/01	8	20.19	0	0.00	20.20	8	7,483	0.11%
2018/02/27	19	20.37	5	20.30	20.35	14	7,523	0.19%
2018/02/22	1	20.10	0	0.00	20.10	1	7,781	0.01%
2018/02/21	30	20.28	0	0.00	20.25	30	7,821	0.38%
2018/02/09	0	0.00	20	19.44	19.85	-20	7,846	-0.25%
2018/02/08	5	20.10	0	0.00	20.05	5	7,842	0.06%
2018/02/07	22	20.00	0	0.00	19.95	22	7,867	0.28%
2018/02/06	5	19.65	21	19.87	19.55	-16	7,895	-0.20%
2018/02/01	1	21.30	0	0.00	21.25	1	7,992	0.01%
2018/01/29	1	21.55	0	0.00	21.55	1	8,237	0.01%
2018/01/26	1	21.45	19	21.35	21.35	-18	8,231	-0.22%
2018/01/25	6	21.59	0	0.00	21.35	6	8,238	0.07%
2018/01/24	11	21.50	0	0.00	21.50	11	8,228	0.13%
2018/01/23	10	21.60	0	0.00	21.60	10	8,228	0.12%
2018/01/22	13	21.75	2	21.75	21.75	11	8,225	0.13%
2018/01/18	1	21.45	0	0.00	21.35	1	8,111	0.01%
2018/01/17	3	21.35	0	0.00	21.35	3	8,248	0.04%
2018/01/12	1	21.20	0	0.00	21.10	1	8,659	0.01%
2018/01/10	30	21.06	10	21.10	20.90	20	8,682	0.23%
2018/01/09	41	21.21	0	0.00	21.15	41	8,789	0.47%
2018/01/08	25	21.49	3	21.30	21.30	22	8,784	0.25%
2018/01/05	22	21.46	0	0.00	21.30	22	8,811	0.25%
2018/01/04	7	21.46	0	0.00	21.60	7	8,751	0.08%
2018/01/03	11	21.40	0	0.00	21.40	11	8,781	0.13%
2018/01/02	0	0.00	1	21.35	21.45	-1	8,803	-0.01%