佳世達 (2352)-群益金鼎-崇德券商分點個股進出

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

佳世達

(2352)

可現股當沖

股價
40.40
漲跌
▲0.40
漲幅
+1.00%
成交量
11,262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(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

佳世達 (2352)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2.3	39.89	1	40.00	40.40	1.3	12,507	0.01%
2024/05/09	4	40.30	3.1	40.20	40.00	1	12,404	0.01%
2024/05/08	2	39.65	0	0.00	39.60	2	12,444	0.02%
2024/05/07	1.1	39.76	0	0.00	40.40	1.1	12,360	0.01%
2024/05/06	4.1	40.34	4	40.25	40.30	0.1	12,394	0.00%
2024/04/30	10	41.70	0	0.00	41.40	10	12,062	0.08%
2024/04/29	2	41.75	0.1	41.80	41.90	1.9	12,098	0.02%
2024/04/26	0.2	41.35	0	41.50	41.60	0.2	12,303	0.00%
2024/04/24	0.3	41.84	0	0.00	41.80	0.3	12,374	0.00%
2024/04/22	5	41.60	22	41.52	41.10	-17	12,461	-0.14%
2024/04/19	1	39.90	8	40.41	40.50	-7	12,394	-0.06%
2024/04/18	5	41.25	0	0.00	41.05	5	12,211	0.04%
2024/04/17	1	41.30	0.2	41.15	41.20	0.8	12,172	0.01%
2024/04/16	4.2	41.29	11	40.70	40.70	-6.8	12,247	-0.06%
2024/04/15	17	41.94	1	41.90	42.10	16	12,390	0.13%
2024/04/12	17.2	42.63	0	0.00	42.40	17.2	12,451	0.14%
2024/04/11	4	42.95	0	0.00	43.05	4	12,671	0.03%
2024/04/10	8	43.15	0	0.00	43.15	8	13,092	0.06%
2024/04/09	2.2	43.07	8	43.15	43.05	-5.8	13,384	-0.04%
2024/04/08	8.2	43.34	0	0.00	43.40	8.2	13,817	0.06%
2024/04/03	1.1	43.06	7	43.03	43.25	-5.9	14,777	-0.04%
2024/04/02	2.1	43.17	1	43.10	43.10	1.1	14,836	0.01%
2024/04/01	10.1	43.72	4	43.65	43.55	6.1	14,853	0.04%
2024/03/29	21.1	44.36	22	44.64	44.65	-0.9	14,720	-0.01%
2024/03/28	5.1	44.57	3	44.70	44.85	2.1	14,275	0.01%
2024/03/27	7.1	44.42	5	44.45	44.75	2.1	14,148	0.01%
2024/03/26	1.1	43.88	7	44.06	44.05	-5.9	14,105	-0.04%
2024/03/25	12.1	44.40	0	44.44	44.45	12.1	14,035	0.09%
2024/03/22	6	44.08	10.5	44.41	44.45	-4.5	13,992	-0.03%
2024/03/21	2.7	43.81	11	43.97	44.05	-8.4	13,803	-0.06%
2024/03/20	20.1	44.02	24	44.38	43.25	-3.9	13,642	-0.03%
2024/03/19	18	43.83	9.3	43.75	43.70	8.7	13,258	0.07%
2024/03/18	10.7	42.00	0.5	42.78	42.55	10.2	12,854	0.08%
2024/03/15	4.5	42.83	0	0.00	42.55	4.5	12,639	0.04%
2024/03/14	9	43.82	0.1	43.70	43.70	8.9	12,350	0.07%
2024/03/13	6.1	44.25	6	43.80	43.80	0.1	12,226	0.00%
2024/03/12	10	44.16	12.2	44.31	44.40	-2.2	12,024	-0.02%
2024/03/11	8.3	43.26	0.1	43.55	43.25	8.2	11,753	0.07%
2024/03/08	1.2	43.93	1.1	43.73	43.70	0.1	11,681	0.00%
2024/03/07	3.1	44.32	11	44.30	44.55	-7.9	11,620	-0.07%
2024/03/06	25.5	45.04	42.5	45.14	45.05	-17	11,570	-0.15%
2024/03/05	1.1	47.24	0	0.00	47.25	1.1	11,275	0.01%
2024/03/04	0.1	47.00	0	0.00	46.80	0.1	11,300	0.00%
2024/03/01	1	47.00	0	0.00	46.95	1	11,321	0.01%
2024/02/27	1	47.00	0	0.00	46.10	1	11,532	0.01%
2024/02/26	0	0.00	1	46.60	46.60	-1	11,548	-0.01%
2024/02/23	0.2	47.00	1.1	46.86	46.40	-1	11,657	-0.01%
2024/02/22	0.1	47.34	45.5	47.13	47.20	-45.5	11,735	-0.39%
2024/02/21	2.2	47.14	0.3	47.55	46.90	1.9	11,766	0.02%
2024/02/20	2.4	48.17	0.6	47.98	47.80	1.8	11,702	0.02%
2024/02/19	3.4	47.99	11.3	48.30	47.95	-7.9	11,813	-0.07%
2024/02/16	8.3	49.36	90.2	49.53	48.15	-81.9	11,825	-0.69%
2024/02/15	2.1	46.53	6.4	47.61	47.60	-4.3	11,530	-0.04%
2024/02/05	0.4	47.33	13.5	47.38	47.50	-13.1	11,449	-0.11%
2024/02/02	1.3	47.23	1.2	47.37	47.50	0.1	11,582	0.00%
2024/02/01	0.3	46.89	0.3	46.96	47.05	0	11,613	0.00%
2024/01/31	5.3	46.77	1.4	47.21	46.50	3.9	11,687	0.03%
2024/01/30	25.3	47.01	0.1	47.03	46.80	25.2	11,657	0.22%
2024/01/29	8.1	47.07	6.2	46.51	47.00	1.9	11,656	0.02%
2024/01/26	0.2	45.82	0	0.00	45.60	0.2	11,486	0.00%
2024/01/25	1.1	45.81	5.2	46.54	45.90	-4.1	11,523	-0.04%
2024/01/24	0.2	46.58	10	46.70	46.15	-9.9	11,577	-0.09%
2024/01/23	12.1	46.58	3.5	46.78	46.80	8.6	11,619	0.07%
2024/01/22	2.4	46.82	38.3	46.95	47.05	-35.9	11,573	-0.31%
2024/01/19	19.3	45.12	3.7	45.08	45.45	15.6	11,377	0.14%
2024/01/18	4	43.96	8.5	43.96	44.40	-4.5	11,380	-0.04%
2024/01/17	0.7	45.05	2	45.05	44.20	-1.3	11,388	-0.01%
2024/01/16	0.8	45.62	0.3	45.48	45.25	0.5	11,366	0.00%
2024/01/15	2.1	46.08	0.9	46.14	45.90	1.2	11,460	0.01%
2024/01/12	1.9	45.88	4	46.04	45.50	-2.1	11,785	-0.02%
2024/01/11	3.3	46.00	5.3	45.74	45.95	-2	11,889	-0.02%
2024/01/10	8.9	45.55	0	0.00	45.55	8.9	12,077	0.07%
2024/01/09	57.7	46.88	10.2	47.19	46.65	47.5	12,025	0.39%
2024/01/08	12.3	47.31	3.1	47.37	47.20	9.2	11,828	0.08%
2024/01/05	59.9	46.87	14.9	47.26	47.30	45	11,647	0.39%
2024/01/04	20.1	46.71	17.3	46.96	46.95	2.8	11,432	0.02%
2024/01/03	25.5	45.54	21.8	45.54	45.25	3.7	11,202	0.03%
2024/01/02	74.5	46.99	4.2	46.96	46.80	70.3	10,870	0.65%
2023/12/29	46.5	47.78	42.1	47.09	48.00	4.4	10,395	0.04%
2023/12/28	3.6	44.67	4.8	44.58	44.45	-1.2	9,444	-0.01%
2023/12/27	2.9	45.57	2.6	45.39	45.60	0.3	9,333	0.00%
2023/12/26	0.6	44.92	11.2	45.01	45.10	-10.5	9,236	-0.11%
2023/12/25	0.1	44.60	3.6	44.68	44.85	-3.5	9,206	-0.04%
2023/12/22	0.7	44.19	16	44.47	44.70	-15.3	9,193	-0.17%
2023/12/21	1	44.40	1.7	44.29	44.30	-0.7	9,129	-0.01%
2023/12/20	0.7	43.49	0.2	43.30	43.95	0.6	9,035	0.01%
2023/12/19	17.3	42.80	6	43.13	42.95	11.3	8,887	0.13%
2023/12/18	6.1	43.78	3	43.85	43.80	3.1	8,709	0.04%
2023/12/15	4.1	43.97	13	44.21	44.20	-8.9	8,673	-0.10%
2023/12/14	0	0.00	1	44.70	44.50	-1	8,620	-0.01%
2023/12/13	1.1	44.03	0	0.00	44.15	1.1	8,563	0.01%
2023/12/12	9	44.25	0.2	43.80	44.00	8.8	8,703	0.10%
2023/12/11	0.1	44.00	10	44.10	44.00	-9.9	8,714	-0.11%
2023/12/08	0	0.00	20	43.95	43.90	-20	8,994	-0.22%
2023/12/07	0	0.00	1.2	44.18	44.00	-1.2	9,137	-0.01%
2023/12/06	0.2	43.85	0.4	44.05	44.05	-0.2	9,534	0.00%
2023/12/05	0.4	43.88	0.2	44.00	43.85	0.2	9,553	0.00%
2023/12/04	6.1	44.82	5.1	44.60	44.35	1	9,565	0.01%
2023/12/01	10.3	44.50	18.1	44.56	44.65	-7.8	9,562	-0.08%
2023/11/30	2.1	43.80	0	0.00	43.75	2.1	9,452	0.02%
2023/11/28	8.1	43.51	0	0.00	43.40	8.1	9,533	0.08%
2023/11/27	1	43.40	3.1	43.51	43.55	-2.1	9,531	-0.02%
2023/11/24	1	42.80	0	0.00	42.80	1	9,350	0.01%
2023/11/23	0	0.00	0.1	43.40	43.05	-0.1	9,372	0.00%
2023/11/22	7.4	42.82	0	0.00	42.70	7.4	9,457	0.08%
2023/11/21	16	43.60	0	0.00	43.35	16	9,398	0.17%
2023/11/20	3	43.30	2	43.75	43.85	1	9,419	0.01%
2023/11/17	2	43.80	0.1	44.00	43.70	1.9	9,351	0.02%
2023/11/16	26.1	44.46	0	0.00	43.90	26.1	9,369	0.28%
2023/11/15	2	45.35	8	45.44	45.25	-6	9,248	-0.06%
2023/11/14	2	44.35	0	0.00	44.60	2	9,286	0.02%
2023/11/13	10.1	44.48	1	44.85	44.20	9.1	9,378	0.10%
2023/11/10	0.1	45.80	0	0.00	45.05	0.1	9,439	0.00%
2023/11/09	2	45.80	0	0.00	46.55	2	9,392	0.02%
2023/11/08	1.1	45.48	18	45.89	45.80	-16.9	9,369	-0.18%
2023/11/07	3.2	44.92	4	45.30	45.30	-0.8	9,362	-0.01%
2023/11/06	4.1	44.63	14	44.61	44.65	-9.9	9,541	-0.10%
2023/11/03	2.1	44.14	0	0.00	43.85	2.1	9,720	0.02%
2023/11/02	2.1	43.70	1	44.20	43.50	1.1	10,171	0.01%
2023/10/31	4	43.09	0	0.00	42.35	4	11,148	0.04%
2023/10/27	0	0.00	2	43.55	43.05	-2	12,015	-0.02%
2023/10/26	0	0.00	15.1	43.71	43.55	-15.1	12,293	-0.12%
2023/10/25	10.1	44.40	13.1	44.08	43.85	-3	12,463	-0.02%
2023/10/24	3.2	43.53	0	0.00	43.55	3.2	12,541	0.03%
2023/10/23	0.1	44.70	0	0.00	44.25	0.1	12,740	0.00%
2023/10/20	0	0.00	4	44.71	44.95	-4	12,896	-0.03%
2023/10/19	0	0.00	7	42.01	43.40	-7	12,974	-0.05%
2023/10/18	25	42.39	9.2	41.98	41.55	15.8	13,284	0.12%
2023/10/17	19.2	44.10	0	0.00	43.90	19.2	13,775	0.14%
2023/10/16	0	0.00	17.3	45.51	45.25	-17.3	14,401	-0.12%
2023/10/13	0.3	44.72	2.5	44.77	44.75	-2.2	15,653	-0.01%
2023/10/12	4.1	44.45	0	0.00	44.40	4.1	16,153	0.03%
2023/10/11	2.5	45.47	35	45.61	45.60	-32.5	16,641	-0.20%
2023/10/05	2.1	44.58	2.3	44.31	44.20	-0.2	17,372	0.00%
2023/10/04	10.2	44.00	1	44.50	44.15	9.2	17,417	0.05%
2023/10/03	0.1	45.40	0	0.00	44.85	0.1	17,366	0.00%
2023/10/02	1	45.45	0.3	45.25	45.45	0.7	17,494	0.00%
2023/09/28	0.2	45.19	10.1	45.00	44.65	-9.9	17,538	-0.06%
2023/09/27	0.2	44.53	0.5	44.50	44.85	-0.3	17,561	0.00%
2023/09/26	11.3	44.04	0	0.00	43.85	11.3	17,618	0.06%
2023/09/25	2.2	44.84	1.4	45.19	44.85	0.8	17,695	0.00%
2023/09/22	1	44.95	0.3	44.40	44.95	0.7	17,751	0.00%
2023/09/21	0.2	44.35	0.4	44.35	44.25	-0.2	17,808	0.00%
2023/09/20	0.6	45.13	0	0.00	44.40	0.6	17,856	0.00%
2023/09/19	0	46.05	0.4	45.85	45.45	-0.4	18,142	0.00%
2023/09/18	1	45.45	0	0.00	45.30	1	18,189	0.01%
2023/09/15	19.5	46.15	0.3	46.30	46.05	19.2	18,267	0.11%
2023/09/14	1	45.95	1	45.85	45.80	0	18,289	0.00%
2023/09/13	16	45.56	6.1	45.72	45.75	9.9	18,316	0.05%
2023/09/12	11.1	44.87	2.2	44.71	44.95	8.9	18,345	0.05%
2023/09/11	10	45.45	4	44.85	43.80	6	18,431	0.03%
2023/09/08	0	0.00	1.8	45.15	44.95	-1.8	18,292	-0.01%
2023/09/07	2.3	45.18	2	44.96	44.90	0.3	18,504	0.00%
2023/09/06	1.4	45.68	5.1	45.85	45.35	-3.7	18,694	-0.02%
2023/09/05	7	46.09	0.1	45.63	45.90	6.9	18,981	0.04%
2023/09/04	2.2	44.86	0	0.00	45.40	2.2	19,220	0.01%
2023/09/01	0	0.00	1.5	45.11	44.90	-1.5	19,258	-0.01%
2023/08/31	0	44.45	0.3	44.60	44.85	-0.3	19,216	0.00%
2023/08/30	0	44.70	0.6	44.66	44.60	-0.6	19,340	0.00%
2023/08/29	0.2	43.80	0.1	43.85	44.05	0.1	19,387	0.00%
2023/08/28	0.5	44.26	0.6	44.00	43.80	-0.1	19,534	0.00%
2023/08/25	0.7	45.13	17	45.14	45.10	-16.3	19,731	-0.08%
2023/08/24	22.4	46.23	13.6	45.32	45.55	8.8	19,742	0.04%
2023/08/23	20.3	45.20	12	45.33	45.45	8.3	19,684	0.04%
2023/08/22	2.3	45.14	0.5	45.21	44.85	1.8	19,740	0.01%
2023/08/21	10.5	45.11	18.5	45.33	45.15	-8	19,751	-0.04%
2023/08/18	34.8	45.27	26.7	44.56	44.60	8.1	19,749	0.04%
2023/08/17	2.5	45.18	0.6	45.26	45.35	1.9	19,727	0.01%
2023/08/16	0.6	44.49	2.3	44.42	44.65	-1.7	19,836	-0.01%
2023/08/15	4.5	44.77	1.3	44.81	44.75	3.2	19,913	0.02%
2023/08/14	0.2	43.28	0.2	43.55	43.55	0	19,895	0.00%
2023/08/11	5.5	44.18	0	0.00	43.90	5.5	19,950	0.03%
2023/08/10	0.3	43.94	1.5	44.32	44.15	-1.2	19,992	-0.01%
2023/08/09	1.1	44.98	0	0.00	45.15	1.1	19,771	0.01%
2023/08/08	3.7	46.23	4	45.69	45.85	-0.3	19,621	0.00%
2023/08/07	11.3	47.45	17.8	47.58	48.20	-6.5	19,273	-0.03%
2023/08/04	7.2	44.81	6	44.94	45.10	1.2	18,987	0.01%
2023/08/02	1.2	46.25	0	0.00	46.80	1.2	18,881	0.01%
2023/08/01	12.4	47.89	10	48.50	48.50	2.4	18,467	0.01%
2023/07/31	1.4	49.98	5.2	50.91	49.75	-3.7	18,312	-0.02%
2023/07/28	2.2	51.11	17	50.35	51.50	-14.8	18,069	-0.08%
2023/07/27	3	52.66	24	51.68	51.50	-21	17,921	-0.12%
2023/07/26	2.4	52.11	2.7	51.92	52.00	-0.3	18,047	0.00%
2023/07/25	8.3	53.23	7.5	53.02	52.70	0.8	18,018	0.00%
2023/07/24	6.5	52.56	21.4	52.70	52.40	-14.9	17,858	-0.08%
2023/07/21	3.3	52.23	4.3	52.02	52.20	-0.9	17,547	-0.01%
2023/07/20	53.8	56.73	39.6	54.81	54.10	14.2	17,135	0.08%
2023/07/19	14.2	58.36	19.1	58.68	59.70	-4.9	16,425	-0.03%
2023/07/18	25.7	61.71	19.3	61.41	57.20	6.4	15,737	0.04%
2023/07/17	3	57.94	27	59.08	59.10	-24	14,368	-0.17%
2023/07/14	33	52.51	7.2	52.91	53.80	25.8	13,857	0.19%
2023/07/13	13.2	51.31	12	51.01	50.20	1.2	13,228	0.01%
2023/07/12	13.1	48.85	2	48.85	48.85	11.1	12,542	0.09%
2023/07/11	10.5	47.10	10	46.85	47.00	0.5	12,331	0.00%
2023/07/07	0	46.10	3	45.25	46.00	-3	12,350	-0.02%
2023/07/05	0	0.00	1	47.65	47.50	-1	12,239	-0.01%
2023/07/03	14	47.48	11.1	47.41	47.40	2.9	12,416	0.02%
2023/06/29	0	0.00	0.1	45.80	45.80	-0.1	12,342	0.00%
2023/06/28	0	0.00	1.2	45.22	45.10	-1.2	12,329	-0.01%
2023/06/27	9.5	45.23	10.9	45.40	44.80	-1.3	12,316	-0.01%
2023/06/26	3	46.45	0.1	46.60	46.45	2.9	12,032	0.02%
2023/06/20	1.5	46.48	10.1	46.30	46.80	-8.6	11,815	-0.07%
2023/06/19	0	0.00	0.1	47.46	47.05	-0.1	11,601	0.00%
2023/06/16	11.3	47.57	10	47.83	47.95	1.3	11,483	0.01%
2023/06/15	0	0.00	25	48.25	48.40	-25	11,175	-0.22%
2023/06/14	8	47.89	3	47.80	48.65	5	10,970	0.05%
2023/06/13	25.1	46.90	0	0.00	47.40	25.1	10,787	0.23%
2023/06/12	11.2	45.89	27	45.61	45.65	-15.8	10,575	-0.15%
2023/06/09	24	45.29	33.4	45.47	45.40	-9.4	10,331	-0.09%
2023/06/08	10.1	43.32	7	43.20	43.30	3.1	9,974	0.03%
2023/06/07	4	41.98	10.1	42.30	42.30	-6.1	9,707	-0.06%
2023/06/06	1	42.40	1	42.25	42.35	0	9,733	0.00%
2023/06/05	3	42.27	0	0.00	42.50	3	9,817	0.03%
2023/06/02	0	0.00	3	42.30	42.40	-3	9,832	-0.03%
2023/06/01	4	42.18	3	42.30	41.95	1	9,787	0.01%
2023/05/31	6.3	42.00	51.1	42.49	42.15	-44.7	9,556	-0.47%
2023/05/30	1	40.05	1	40.05	40.35	0	9,242	0.00%
2023/05/29	0	0.00	1.1	40.20	40.20	-1.1	9,177	-0.01%
2023/05/26	0	0.00	20	39.40	39.50	-20	9,074	-0.22%
2023/05/25	0	0.00	7	38.94	38.95	-7	8,991	-0.08%
2023/05/24	10	38.50	6	38.10	38.50	4	8,894	0.04%
2023/05/23	12	38.03	0	0.00	38.05	12	8,852	0.14%
2023/05/22	7	38.43	1	38.65	38.45	6	8,791	0.07%
2023/05/19	0	0.00	2.1	37.91	38.20	-2.1	8,516	-0.02%
2023/05/18	1	37.15	1.1	37.15	37.10	-0.1	8,251	0.00%
2023/05/17	2	37.28	24.3	37.20	37.25	-22.3	8,158	-0.27%
2023/05/16	0	0.00	7	36.38	36.30	-7	7,898	-0.09%
2023/05/15	2.1	35.61	0	0.00	35.85	2.1	7,760	0.03%
2023/05/12	0	0.00	13	35.80	35.90	-13	7,707	-0.17%
2023/05/11	1	35.40	0.3	35.35	35.35	0.7	7,636	0.01%
2023/05/10	7.3	35.95	2	36.08	36.00	5.3	7,564	0.07%
2023/05/09	28.4	34.92	37.1	36.11	35.75	-8.7	7,316	-0.12%
2023/05/08	1	34.15	0	0.00	34.20	1	6,881	0.01%
2023/05/05	6.1	34.72	2	34.68	34.20	4.1	6,797	0.06%
2023/05/04	2	35.50	3	35.35	35.45	-1	6,575	-0.02%
2023/05/03	1	35.00	71	35.38	35.45	-70	6,520	-1.07%
2023/05/02	0.2	35.15	4	35.28	35.55	-3.8	6,494	-0.06%
2023/04/28	7	34.24	10	34.48	34.60	-3	6,273	-0.05%
2023/04/27	0	33.75	0.1	33.65	33.50	-0.1	5,980	0.00%
2023/04/26	1.1	32.86	3	33.20	33.20	-1.9	5,804	-0.03%
2023/04/25	0	0.00	3	32.38	32.50	-3	5,637	-0.05%
2023/04/24	0	0.00	1	32.95	32.70	-1	5,570	-0.02%
2023/04/21	0	0.00	0.1	32.90	32.50	-0.1	5,520	0.00%
2023/04/20	0.1	32.70	0.1	32.76	32.75	-0.1	5,437	0.00%
2023/04/19	30.1	33.05	30	32.80	32.80	0.1	5,381	0.00%
2023/04/18	30	33.03	32.1	32.96	32.95	-2.1	5,351	-0.04%
2023/04/17	0	0.00	0.2	32.93	33.00	-0.2	5,334	0.00%
2023/04/14	33.2	32.85	30.1	32.72	32.70	3	5,285	0.06%
2023/04/13	0.1	33.05	1	33.30	33.10	-0.9	5,239	-0.02%
2023/04/12	1	33.15	0	0.00	33.25	1	5,286	0.02%
2023/04/11	3	32.87	7.1	32.81	32.85	-4.1	5,231	-0.08%
2023/04/10	15	32.50	15.3	32.30	32.30	-0.3	5,158	-0.01%
2023/04/07	3.4	32.88	0	32.65	32.35	3.3	5,111	0.07%
2023/04/06	14	31.91	12.2	32.06	32.30	1.8	5,034	0.04%
2023/03/30	0	0.00	0	31.70	31.65	0	4,921	0.00%
2023/03/29	0	0.00	21	31.25	31.35	-21	4,963	-0.42%
2023/03/27	0	31.40	7	31.40	31.40	-7	5,080	-0.14%
2023/03/24	0	0.00	5	30.80	30.90	-5	5,143	-0.10%
2023/03/23	0	30.80	20	30.80	30.75	-20	5,097	-0.39%
2023/03/22	0	30.40	1	30.50	30.60	-1	5,056	-0.02%
2023/03/21	0.1	30.20	1	30.33	30.20	-0.9	5,018	-0.02%
2023/03/20	0	30.25	0	30.40	30.25	0	4,993	0.00%
2023/03/17	0	30.28	0	0.00	30.35	0	4,972	0.00%
2023/03/13	0	0.00	8	30.50	30.50	-8	5,193	-0.15%
2023/03/10	2	30.50	3	30.53	30.60	-1	5,170	-0.02%
2023/03/09	36	31.41	4	31.00	30.70	32	5,145	0.62%
2023/03/08	0	0.00	21	30.74	30.90	-21	4,982	-0.42%
2023/03/07	27	30.01	0	0.00	30.05	27	4,828	0.56%
2023/03/06	10	30.75	3	30.70	30.55	7	4,618	0.15%
2023/03/02	0	0.00	0.7	30.35	30.35	-0.7	4,550	-0.01%
2023/03/01	3	30.30	4	30.23	30.25	-1	4,525	-0.02%
2023/02/24	5	30.01	0	0.00	30.00	5	4,494	0.11%
2023/02/23	0	0.00	3	30.10	29.95	-3	4,513	-0.07%
2023/02/20	3	29.85	3	29.30	29.90	0	4,677	0.00%
2023/02/16	0	29.05	0	0.00	28.85	0	4,677	0.00%
2023/02/13	21	28.65	0	0.00	28.65	21	4,736	0.44%
2023/02/10	3	29.05	0	0.00	29.10	3	4,771	0.06%
2023/02/08	0	0.00	3	28.95	29.15	-3	4,808	-0.06%
2023/02/03	3	28.80	3	28.85	28.90	0	4,704	0.00%
2023/01/31	3	28.60	2	28.70	28.30	1	4,605	0.02%
2023/01/30	0	0.00	4.1	28.25	28.40	-4.1	4,538	-0.09%
2023/01/17	1	27.95	0	0.00	27.80	1	4,535	0.02%
2023/01/13	1.1	27.71	0	0.00	27.65	1.1	4,688	0.02%
2023/01/12	0.1	28.00	0	0.00	27.75	0.1	4,919	0.00%
2023/01/11	2	28.05	0	0.00	28.05	2	4,975	0.04%
2023/01/09	0	0.00	1	27.85	27.90	-1	5,224	-0.02%
2023/01/06	1	27.80	0	0.00	27.70	1	5,240	0.02%
2022/12/30	2	28.35	1	28.00	28.15	1	5,493	0.02%
2022/12/29	1	27.50	3	27.95	27.90	-2	5,381	-0.04%
2022/12/27	0	0.00	3	28.00	27.70	-3	5,307	-0.06%
2022/12/26	0	28.00	0	0.00	27.85	0	5,284	0.00%
2022/12/23	3	27.50	0	0.00	27.50	3	5,304	0.06%
2022/12/22	1	26.95	3	27.03	27.05	-2	5,341	-0.04%
2022/12/21	1	26.40	1	26.60	26.45	0	5,206	0.00%
2022/12/20	2	26.60	0	0.00	26.40	2	5,113	0.04%
2022/12/19	2	26.90	2	27.23	27.00	0	5,024	0.00%
2022/12/16	1	27.45	0	0.00	26.85	1	4,843	0.02%
2022/12/15	1	27.50	0	0.00	27.60	1	4,656	0.02%
2022/12/07	0	0.00	3	27.55	27.35	-3	4,695	-0.06%
2022/12/06	4	27.49	0	0.00	27.40	4	4,613	0.09%
2022/12/05	5	27.91	0	0.00	27.80	5	4,534	0.11%
2022/12/02	0	0.00	3	28.90	28.95	-3	4,327	-0.07%
2022/11/30	3	28.10	0	0.00	28.10	3	4,288	0.07%
2022/11/25	2	28.30	0	0.00	28.20	2	4,279	0.05%
2022/11/23	1	28.80	0	0.00	28.75	1	4,282	0.02%
2022/11/22	0	0.00	1	28.90	28.85	-1	4,291	-0.02%
2022/11/18	0	0.00	1	28.60	28.65	-1	4,252	-0.02%
2022/11/17	1	28.90	7	28.94	28.95	-6	4,229	-0.14%
2022/11/15	0	0.00	7	27.72	27.85	-7	4,018	-0.17%
2022/11/14	0	0.00	2	27.30	27.30	-2	3,957	-0.05%
2022/11/10	0	0.00	7	26.99	27.00	-7	3,889	-0.18%
2022/11/07	3	27.40	0	0.00	27.00	3	3,873	0.08%
2022/10/28	0	0.00	3	24.25	24.20	-3	4,113	-0.07%
2022/10/26	4	24.40	0	0.00	24.40	4	4,158	0.10%
2022/10/25	3	24.27	1	24.50	24.45	2	4,165	0.05%
2022/10/24	4	25.50	0	0.00	25.00	4	4,164	0.10%
2022/10/21	4	25.83	0	0.00	25.65	4	4,257	0.09%
2022/10/17	0	0.00	5	27.39	27.40	-5	4,539	-0.11%
2022/10/14	0	0.00	4	26.08	26.15	-4	4,482	-0.09%
2022/10/13	1	25.41	0	0.00	25.50	1	4,653	0.02%
2022/10/12	2	26.65	0	0.00	26.45	2	4,780	0.04%
2022/10/11	56	27.42	55	27.51	27.20	1	4,849	0.02%
2022/10/05	6	27.75	7	27.65	27.80	-1	4,918	-0.02%
2022/10/04	1	27.30	1	27.35	27.40	0	4,963	0.00%
2022/10/03	2	27.00	0	0.00	27.10	2	4,993	0.04%
2022/09/30	2	27.45	0	0.00	27.10	2	5,021	0.04%
2022/09/29	0	0.00	2	27.05	28.20	-2	4,982	-0.04%
2022/09/28	0	27.05	1	27.00	27.00	-1	4,958	-0.02%
2022/09/27	1	27.50	0	0.00	27.60	1	4,949	0.02%
2022/09/26	0	0.00	1	28.10	27.95	-1	4,935	-0.02%
2022/09/20	4	29.26	0	0.00	29.30	4	5,004	0.08%
2022/09/15	3	29.50	4	29.53	29.40	-1	4,991	-0.02%
2022/09/14	0	0.00	5	28.70	29.20	-5	4,964	-0.10%
2022/09/13	10	29.20	0	0.00	29.15	10	4,984	0.20%
2022/09/12	0	0.00	1	29.00	29.30	-1	5,055	-0.02%
2022/09/08	1	28.20	4	28.80	29.00	-3	5,158	-0.06%
2022/09/07	5	28.20	0	0.00	28.30	5	5,120	0.10%
2022/09/05	0	0.00	1	28.90	28.85	-1	5,137	-0.02%
2022/09/02	0	0.00	1	28.95	28.90	-1	5,183	-0.02%
2022/09/01	2	29.15	5	29.08	29.20	-3	5,183	-0.06%
2022/08/31	3	29.40	0	0.00	29.30	3	5,188	0.06%
2022/08/30	0	0.00	5.2	29.34	29.45	-5.2	5,191	-0.10%
2022/08/26	5.5	29.26	0	0.00	29.35	5.5	5,200	0.11%
2022/08/25	10	29.05	6	29.08	29.25	4	5,193	0.08%
2022/08/24	0	0.00	4	29.16	29.15	-4	5,192	-0.08%
2022/08/23	0	0.00	3	28.85	29.00	-3	5,244	-0.06%
2022/08/22	1	28.90	1	28.85	28.90	0	5,242	0.00%
2022/08/18	11	28.50	0	0.00	28.70	11	5,273	0.21%
2022/08/17	4	28.54	1	28.45	28.60	3	5,295	0.06%
2022/08/16	0.5	28.20	13	28.35	28.15	-12.5	5,296	-0.24%
2022/08/15	1	27.60	3	27.60	27.50	-2	5,245	-0.04%
2022/08/12	3	27.25	2	27.30	27.30	1	5,239	0.02%
2022/08/11	2	27.15	0	0.00	27.05	2	5,265	0.04%
2022/08/10	26.1	27.09	22	27.17	27.10	4.1	5,257	0.08%
2022/08/09	7	27.34	3	27.60	27.70	4	5,242	0.08%
2022/08/04	0	0.00	4	28.33	28.35	-4	5,368	-0.07%
2022/08/02	0	0.00	1	28.40	28.50	-1	5,622	-0.02%
2022/07/28	2.1	28.67	5	28.87	28.60	-2.9	6,005	-0.05%
2022/07/27	5	30.85	1	30.60	30.60	4	5,880	0.07%
2022/07/26	6	31.14	0	0.00	30.85	6	5,742	0.10%
2022/07/25	5	31.32	1	31.40	31.40	4	5,664	0.07%
2022/07/22	8	30.79	11	31.10	31.20	-3	5,572	-0.05%
2022/07/21	4	30.40	0	0.00	30.50	4	5,383	0.07%
2022/07/20	5	31.44	3	31.35	30.85	2	5,246	0.04%
2022/07/19	9	31.13	8	31.22	31.25	1	5,154	0.02%
2022/07/18	2	30.20	0	0.00	30.85	2	4,995	0.04%
2022/07/15	0	0.00	18	30.29	30.25	-18	4,885	-0.37%
2022/07/14	2	29.15	3	29.47	29.65	-1	4,833	-0.02%
2022/07/13	1	29.05	0	0.00	29.00	1	4,785	0.02%
2022/07/08	1	29.25	0	0.00	29.20	1	4,852	0.02%
2022/07/07	2	28.65	1	29.00	29.00	1	4,866	0.02%
2022/07/06	0	0.00	2	29.00	28.50	-2	4,919	-0.04%
2022/07/05	1	29.15	0	0.00	28.90	1	4,986	0.02%
2022/07/01	17	28.29	18.1	28.35	28.30	-1.1	5,285	-0.02%
2022/06/30	0	0.00	8.2	28.51	28.65	-8.2	5,440	-0.15%
2022/06/29	0	0.00	15.2	29.34	29.30	-15.2	5,447	-0.28%
2022/06/28	20	29.23	20.3	29.20	29.25	-0.3	5,607	-0.01%
2022/06/27	0	0.00	3	29.27	29.25	-3	5,735	-0.05%
2022/06/20	2	28.58	0	28.90	28.05	2	5,806	0.03%
2022/06/16	4	29.90	2	29.20	29.30	2	5,743	0.03%
2022/06/15	0	29.44	8.3	29.64	29.65	-8.3	5,814	-0.14%
2022/06/14	1	28.95	0.9	29.16	29.05	0.1	5,835	0.00%
2022/06/09	0	0.00	0.4	29.75	29.70	-0.4	5,967	-0.01%
2022/06/08	0	0.00	6	29.55	29.60	-6	6,021	-0.10%
2022/06/07	2	29.50	9	29.50	29.50	-7	6,187	-0.11%
2022/06/06	2	29.65	5	29.28	29.40	-3	6,236	-0.05%
2022/06/02	0.1	29.20	0	0.00	29.00	0.1	6,420	0.00%
2022/06/01	2.1	29.29	4	29.13	29.10	-1.9	6,522	-0.03%
2022/05/31	20.2	28.82	2	28.95	29.20	18.2	6,576	0.28%
2022/05/30	2	28.65	0	0.00	28.70	2	6,543	0.03%
2022/05/27	2	28.60	0	0.00	28.30	2	6,548	0.03%
2022/05/25	1	28.15	0	0.00	28.15	1	6,603	0.02%
2022/05/23	3	27.50	4	27.80	27.85	-1	6,664	-0.02%
2022/05/20	3	27.28	1	27.30	27.30	2	6,769	0.03%
2022/05/19	2	27.03	0	0.00	27.15	2	6,944	0.03%
2022/05/18	2	27.40	0	0.00	27.40	2	7,019	0.03%
2022/05/17	4	27.30	0	0.00	27.10	4	6,996	0.06%
2022/05/16	2	27.10	1	27.20	27.05	1	6,967	0.01%
2022/05/13	3	26.83	2	26.95	27.05	1	6,950	0.01%
2022/05/12	4	27.09	0	0.00	26.75	4	6,896	0.06%
2022/05/11	4	27.88	4	28.50	27.85	0	6,733	0.00%
2022/05/10	4	28.31	2	28.15	28.50	2	6,696	0.03%
2022/05/09	44	29.93	7.3	29.02	28.90	36.7	6,552	0.56%
2022/05/06	1	31.60	1	32.00	32.00	0	6,087	0.00%
2022/05/05	1	32.20	0	0.00	32.15	1	6,081	0.02%
2022/05/03	1	31.50	0	0.00	31.55	1	6,102	0.02%
2022/04/28	3	31.43	3	31.40	31.40	0	6,178	0.00%
2022/04/27	1	31.40	1	31.10	31.15	0	6,177	0.00%
2022/04/26	2	31.80	0	0.00	31.70	2	6,147	0.03%
2022/04/22	0	0.00	9	32.62	32.70	-9	6,123	-0.15%
2022/04/21	0	0.00	2	32.70	32.60	-2	6,147	-0.03%
2022/04/20	1	32.80	0	0.00	32.70	1	6,144	0.02%
2022/04/19	0	0.00	1	33.00	32.90	-1	6,113	-0.02%
2022/04/18	21	32.94	0	0.00	32.70	21	6,143	0.34%
2022/04/15	0.1	33.50	0	0.00	33.50	0.1	6,137	0.00%
2022/04/14	1	33.55	2	33.50	33.50	-1	6,169	-0.02%
2022/04/13	2	33.00	2	32.95	33.05	0	6,263	0.00%
2022/04/12	1	32.80	18	32.80	32.90	-17	6,273	-0.27%
2022/04/11	17.2	33.53	16	33.44	33.40	1.2	6,235	0.02%
2022/04/08	3	34.08	4	34.30	34.15	-1	6,231	-0.02%
2022/04/07	29	33.75	0	0.00	33.05	29	6,096	0.48%
2022/04/06	13	34.02	1	34.05	34.20	12	5,967	0.20%
2022/03/31	0	0.00	6	33.38	33.25	-6	5,785	-0.10%
2022/03/30	1	33.00	17.9	32.89	32.85	-16.9	5,616	-0.30%
2022/03/28	2	32.35	2	32.33	32.35	0	5,471	0.00%
2022/03/24	0	0.00	2	32.20	32.30	-2	5,442	-0.04%
2022/03/23	16	32.25	16	32.30	32.25	0	5,486	0.00%
2022/03/22	2	32.20	0	0.00	32.35	2	5,504	0.04%
2022/03/18	0	0.00	0.1	32.25	31.95	-0.1	5,513	0.00%
2022/03/16	32	31.65	31	31.75	31.70	1	5,468	0.02%
2022/03/15	9	31.77	10.8	31.88	31.70	-1.8	5,479	-0.03%
2022/03/14	0	0.00	1	32.20	32.20	-1	5,519	-0.02%
2022/03/11	1.1	31.90	0	0.00	31.90	1.1	5,597	0.02%
2022/03/10	10	32.00	2	31.95	31.95	8	5,648	0.14%
2022/03/09	2	31.25	0	0.00	31.35	2	5,530	0.04%
2022/03/08	33	31.07	32.7	30.93	30.95	0.3	5,570	0.01%
2022/03/07	23.4	31.43	21	31.55	31.50	2.4	5,408	0.04%
2022/03/04	0	0.00	2	32.15	32.05	-2	5,447	-0.04%
2022/03/03	2	31.90	0	0.00	31.90	2	5,460	0.04%
2022/03/02	15	31.20	16	31.44	31.65	-1	5,512	-0.02%
2022/03/01	2	31.45	0	0.00	31.50	2	5,556	0.04%
2022/02/25	1	30.70	0	0.00	30.70	1	5,560	0.02%
2022/02/23	11.1	31.61	14	31.75	31.65	-2.9	5,610	-0.05%
2022/02/22	5	31.70	2.3	31.70	31.50	2.7	5,758	0.05%
2022/02/21	7	32.11	6	32.12	32.10	1	5,946	0.02%
2022/02/18	11	31.08	3	31.23	31.50	8	5,901	0.14%
2022/02/14	6.1	30.38	5	30.55	30.45	1.1	6,652	0.02%
2022/02/11	1	30.80	0	0.00	30.90	1	6,826	0.01%
2022/02/10	2	31.15	2	30.80	30.90	0	6,851	0.00%
2022/02/09	4	30.45	0	0.00	30.50	4	6,831	0.06%
2022/01/25	12.1	30.00	0	0.00	29.90	12.1	6,995	0.17%
2022/01/24	5	30.05	1	30.05	30.15	4	7,134	0.06%
2022/01/21	0.4	30.65	30	31.10	30.55	-29.6	7,102	-0.42%
2022/01/20	4	31.15	7	31.15	31.10	-3	7,112	-0.04%
2022/01/19	5.1	30.92	10	30.95	30.95	-4.9	7,096	-0.07%
2022/01/17	0	0.00	2	30.90	31.00	-2	7,087	-0.03%
2022/01/14	10	30.44	1	30.50	30.50	9	7,055	0.13%
2022/01/13	2	30.65	0	0.00	30.65	2	7,178	0.03%
2022/01/12	10	30.78	0	0.00	30.75	10	7,258	0.14%
2022/01/11	3	30.80	0	0.00	30.95	3	7,381	0.04%
2022/01/10	1	30.70	6	31.00	31.00	-5	7,484	-0.07%
2022/01/07	8.5	30.51	0	0.00	30.50	8.5	7,483	0.11%
2022/01/06	6	30.90	3	30.92	30.85	3	7,539	0.04%
2022/01/04	5	30.64	10	30.55	30.55	-5	7,673	-0.07%
2022/01/03	13	30.54	7	30.84	30.75	6	7,732	0.08%
2021/12/30	1	30.45	2	30.45	30.45	-1	7,654	-0.01%
2021/12/29	2	30.25	0	0.00	30.25	2	7,681	0.03%
2021/12/27	2	30.30	0	0.00	30.25	2	7,666	0.03%
2021/12/24	0	0.00	1.2	30.09	30.05	-1.2	7,684	-0.01%
2021/12/23	0	0.00	1	30.10	30.05	-1	7,734	-0.01%
2021/12/21	1	29.60	0	0.00	29.95	1	7,787	0.01%
2021/12/20	2	29.60	1.1	29.61	29.60	1	7,821	0.01%
2021/12/16	0	0.00	1	30.00	29.90	-1	7,720	-0.01%
2021/12/14	0	0.00	2	29.75	29.75	-2	7,823	-0.03%
2021/12/13	1	30.40	0	0.00	30.10	1	7,769	0.01%
2021/12/09	5	30.40	3	30.37	30.35	2	7,853	0.03%
2021/12/08	2	30.10	0	0.00	30.20	2	7,818	0.03%
2021/12/07	0.1	30.00	0	0.00	30.00	0.1	7,835	0.00%
2021/12/06	1	30.30	0	0.00	30.25	1	7,739	0.01%
2021/12/03	0.1	29.70	3	29.92	29.95	-2.9	7,715	-0.04%
2021/12/02	13	29.35	0	0.00	29.25	13	7,714	0.17%
2021/11/30	0	0.00	2	29.65	29.50	-2	7,696	-0.03%
2021/11/26	1	29.90	0	0.00	29.65	1	7,539	0.01%
2021/11/25	1.1	30.00	0	0.00	30.00	1.1	7,504	0.01%
2021/11/23	2	30.15	0	0.00	29.90	2	7,562	0.03%
2021/11/22	0.1	30.15	0	0.00	30.15	0.1	7,486	0.00%
2021/11/19	1	30.15	0	0.00	30.10	1	7,413	0.01%
2021/11/18	27	30.77	5	30.85	30.50	22	7,288	0.30%
2021/11/17	0	0.00	11	31.87	31.70	-11	7,033	-0.16%
2021/11/16	4	31.20	5	31.10	31.15	-1	6,964	-0.01%
2021/11/15	22	31.15	33	31.65	31.20	-11	6,874	-0.16%
2021/11/12	0	0.00	1	33.30	33.55	-1	6,410	-0.02%
2021/11/10	2	32.90	5	32.83	33.05	-3	6,621	-0.05%
2021/11/08	1	32.50	2	32.40	32.25	-1	7,240	-0.01%
2021/11/05	0	0.00	2	32.05	32.10	-2	7,237	-0.03%
2021/11/04	2	32.15	1	32.10	32.10	1	7,218	0.01%
2021/11/02	4	31.90	2	32.00	31.60	2	7,169	0.03%
2021/11/01	30	31.60	8	31.58	31.60	22	7,064	0.31%
2021/10/29	2	31.00	0.3	30.94	31.00	1.7	6,989	0.02%
2021/10/28	2	31.40	2	31.20	31.00	0	6,978	0.00%
2021/10/26	8	31.05	6	30.99	30.85	2	6,981	0.03%
2021/10/25	2	30.50	0	0.00	30.55	2	6,947	0.03%
2021/10/20	10	30.70	12	30.77	30.85	-2	6,955	-0.03%
2021/10/19	2	30.30	4	30.60	30.15	-2	6,885	-0.03%
2021/10/18	4	30.25	2	30.75	30.00	2	6,848	0.03%
2021/10/15	0	0.00	10	30.15	30.30	-10	6,962	-0.14%
2021/10/14	0	0.00	0.1	29.95	29.90	-0.1	7,036	0.00%
2021/10/13	2	30.40	0.1	30.15	30.40	1.9	7,032	0.03%
2021/10/12	1	29.90	24.2	29.93	29.90	-23.2	7,006	-0.33%
2021/10/08	0	0.00	22	29.51	29.65	-22	6,844	-0.32%
2021/10/06	0	0.00	2	28.80	28.75	-2	6,902	-0.03%
2021/10/01	3	28.15	0	0.00	28.35	3	7,387	0.04%
2021/09/30	0.1	28.80	0	0.00	28.65	0.1	7,487	0.00%
2021/09/28	2	29.25	0	0.00	29.10	2	7,794	0.03%
2021/09/27	1.3	28.91	3	29.17	29.05	-1.8	7,826	-0.02%
2021/09/22	4	28.43	2	28.55	28.70	2	8,067	0.02%
2021/09/17	1	28.55	0	0.00	28.75	1	7,988	0.01%
2021/09/15	0	0.00	6	29.10	29.25	-6	8,042	-0.07%
2021/09/13	1	28.55	0	0.00	28.50	1	7,927	0.01%
2021/09/10	4	28.85	7	28.87	28.80	-3	7,954	-0.04%
2021/09/09	3	27.72	0	0.00	27.80	3	7,923	0.04%
2021/09/08	1	27.90	0	0.00	27.80	1	7,947	0.01%
2021/09/03	2	29.35	0	0.00	29.35	2	7,868	0.03%
2021/09/02	3	29.40	0	0.00	29.35	3	7,897	0.04%
2021/08/27	6	29.88	2	30.00	29.85	4	8,065	0.05%
2021/08/23	3	29.27	11	29.42	29.30	-8	8,299	-0.10%
2021/08/20	3	28.60	17	28.72	28.80	-14	8,314	-0.17%
2021/08/18	0	0.00	5	28.64	29.25	-5	8,350	-0.06%
2021/08/17	13	29.23	0	0.00	28.85	13	8,385	0.16%
2021/08/16	2	29.55	0	0.00	29.60	2	8,321	0.02%
2021/08/13	5	31.31	19	30.81	30.75	-14	8,186	-0.17%
2021/08/12	5	30.86	5	31.10	31.15	0	7,875	0.00%
2021/08/11	0	0.00	1	29.80	29.40	-1	7,649	-0.01%
2021/08/06	0	0.00	1	30.25	30.25	-1	8,315	-0.01%
2021/08/04	1	29.80	0	0.00	30.30	1	9,085	0.01%
2021/08/03	0	29.80	0	0.00	29.70	0	9,318	0.00%
2021/07/30	0	0.00	6	29.75	29.50	-6	9,546	-0.06%
2021/07/29	2.1	29.65	5	29.68	29.75	-3	9,713	-0.03%
2021/07/28	10	29.35	1	29.55	29.30	9	9,813	0.09%
2021/07/27	5	29.80	3	29.95	29.75	2	10,083	0.02%
2021/07/26	3	29.90	2	29.90	29.75	1	10,347	0.01%
2021/07/23	3	29.25	0	0.00	29.30	3	10,519	0.03%
2021/07/22	3	29.38	0	0.00	29.25	3	10,649	0.03%
2021/07/21	4	30.69	0	0.00	30.35	4	10,715	0.04%
2021/07/20	18	31.13	4	31.13	31.00	14	10,631	0.13%
2021/07/16	7	31.95	0	0.00	31.95	7	11,097	0.06%
2021/07/15	12	31.97	0	0.00	32.10	12	11,510	0.10%
2021/07/13	2	32.60	13.4	32.20	32.15	-11.4	12,121	-0.09%
2021/07/12	15.1	32.28	2	32.40	32.05	13.1	12,257	0.11%
2021/07/09	6	32.28	6	32.28	32.45	0	12,282	0.00%
2021/07/07	2	31.70	4	31.35	31.30	-2	12,999	-0.02%
2021/07/06	27	32.40	7	32.06	31.95	20	13,254	0.15%
2021/07/05	1	31.25	1	31.30	31.15	0	13,198	0.00%
2021/07/02	10	30.60	2	30.85	30.60	8	13,335	0.06%
2021/07/01	3.3	30.90	4	30.94	30.55	-0.7	13,533	-0.01%
2021/06/30	0	0.00	3	30.67	30.80	-3	13,636	-0.02%
2021/06/28	0	0.00	2	30.65	30.60	-2	14,395	-0.01%
2021/06/25	15	30.85	0	0.00	30.50	15	14,954	0.10%
2021/06/24	3	30.55	4	30.63	30.75	-1	15,883	-0.01%
2021/06/22	2	30.10	1	30.10	29.90	1	16,617	0.01%
2021/06/21	2	29.80	0	0.00	29.75	2	16,771	0.01%
2021/06/18	2	30.55	8	30.40	30.10	-6	17,023	-0.04%
2021/06/17	1	29.75	0	0.00	30.10	1	17,183	0.01%
2021/06/16	0	0.00	1	29.90	29.55	-1	17,257	-0.01%
2021/06/15	1	30.05	0	0.00	30.30	1	17,309	0.01%
2021/06/11	4	30.15	2	30.00	30.05	2	17,378	0.01%
2021/06/09	3	29.85	0	0.00	29.90	3	17,581	0.02%
2021/06/08	0	0.00	0.2	30.10	30.20	-0.2	17,668	0.00%
2021/06/07	10	30.09	0	30.10	29.95	10	17,826	0.06%
2021/06/04	0	0.00	5	30.75	31.00	-5	17,771	-0.03%
2021/06/03	9	30.94	3	30.92	31.00	6	17,894	0.03%
2021/06/02	5	30.58	1	30.75	30.50	4	18,106	0.02%
2021/06/01	4	30.96	3	30.95	31.05	1	18,227	0.01%
2021/05/31	13	30.58	4	30.80	30.70	9	18,334	0.05%
2021/05/28	2	30.20	2	30.15	30.15	0	18,468	0.00%
2021/05/27	2	29.98	0	0.00	29.75	2	19,507	0.01%
2021/05/26	0	0.00	7	30.14	30.15	-7	19,901	-0.04%
2021/05/25	5	29.77	11	29.84	30.00	-6	20,179	-0.03%
2021/05/24	3	28.57	2	28.80	29.25	1	20,225	0.00%
2021/05/20	8	28.63	2	28.50	28.55	6	20,304	0.03%
2021/05/19	5	28.97	1	28.50	29.10	4	20,264	0.02%
2021/05/18	24	28.72	35	28.14	29.00	-11	20,194	-0.05%
2021/05/17	12	27.01	0	0.00	26.40	12	20,191	0.06%
2021/05/14	0	0.00	8	29.44	29.00	-8	20,192	-0.04%
2021/05/13	6	29.75	8	29.10	29.45	-2	20,296	-0.01%
2021/05/12	10	30.37	1	29.50	29.75	9	20,617	0.04%
2021/05/11	0	0.00	1	31.80	31.60	-1	20,316	0.00%
2021/05/07	0	0.00	2.3	34.00	34.65	-2.3	20,649	-0.01%
2021/05/06	2	33.60	0	0.00	32.95	2	20,804	0.01%
2021/05/05	1.3	32.93	2	33.10	32.80	-0.7	21,078	0.00%
2021/05/04	0.7	31.99	1	32.75	32.95	-0.3	21,597	0.00%
2021/05/03	2	35.30	2	34.45	34.45	0	21,508	0.00%
2021/04/29	4	36.38	9	36.73	36.40	-5	21,402	-0.02%
2021/04/28	10	36.08	3	36.10	36.10	7	21,304	0.03%
2021/04/27	5	36.25	0.3	36.10	35.85	4.7	21,562	0.02%
2021/04/26	5	36.02	3	36.08	36.20	2	21,556	0.01%
2021/04/23	5	36.01	3	35.87	35.95	2	21,587	0.01%
2021/04/22	13	37.69	6	36.68	35.95	7	21,581	0.03%
2021/04/21	11	37.91	15	38.11	38.05	-4	21,139	-0.02%
2021/04/20	7	36.39	21	36.50	36.85	-14	20,848	-0.07%
2021/04/19	4	34.96	10	35.56	35.55	-6	20,669	-0.03%
2021/04/16	2	33.90	2	34.15	34.40	0	20,450	0.00%
2021/04/15	2	34.00	0	0.00	33.55	2	20,507	0.01%
2021/04/14	23	33.46	26	33.50	33.25	-3	20,490	-0.01%
2021/04/12	9	35.38	16	35.75	35.55	-7	20,074	-0.03%
2021/04/09	2	34.95	2	34.70	34.20	0	20,143	0.00%
2021/04/08	8	34.37	7	34.37	34.40	1	20,148	0.00%
2021/04/07	4	33.98	11	33.94	34.40	-7	20,061	-0.04%
2021/04/06	2	33.60	0.8	33.55	33.50	1.2	20,166	0.01%
2021/04/01	23	33.51	3	33.33	33.45	20	20,616	0.10%
2021/03/31	12	34.45	29	34.23	34.25	-17	20,691	-0.08%
2021/03/30	25.6	33.12	3	33.53	33.70	22.6	20,291	0.11%
2021/03/29	8	32.69	17.1	32.50	32.85	-9.1	19,854	-0.05%
2021/03/26	5.3	30.71	0	0.00	30.75	5.3	19,058	0.03%
2021/03/25	3	30.90	12	31.03	31.10	-9	19,119	-0.05%
2021/03/24	1	30.15	1	30.35	30.25	0	20,082	0.00%
2021/03/23	13.2	30.61	6	30.73	30.80	7.2	20,283	0.04%
2021/03/22	7	30.34	9	30.08	30.60	-2	20,104	-0.01%
2021/03/19	1.1	29.78	0	0.00	29.65	1.1	20,035	0.01%
2021/03/18	0.5	29.43	0	0.00	29.70	0.5	20,072	0.00%
2021/03/17	0.1	29.12	2	29.30	29.15	-1.9	20,141	-0.01%
2021/03/16	0.5	29.21	0	0.00	29.25	0.5	20,266	0.00%
2021/03/15	0.5	29.50	0	0.00	29.30	0.5	20,348	0.00%
2021/03/12	3.3	29.65	5	29.90	29.60	-1.7	20,569	-0.01%
2021/03/11	3.3	29.70	3	29.95	29.70	0.3	21,248	0.00%
2021/03/10	3	29.50	4	29.30	29.65	-1	22,156	0.00%
2021/03/09	1	28.75	0	0.00	29.10	1	22,273	0.00%
2021/03/08	4.3	29.53	0	28.85	28.70	4.3	22,364	0.02%
2021/03/05	2.3	29.58	0	0.00	29.45	2.3	22,239	0.01%
2021/03/04	7	29.92	1	30.00	29.85	6	22,448	0.03%
2021/03/03	6.4	29.61	6	30.08	30.20	0.4	22,374	0.00%
2021/03/02	33.1	31.17	24	31.64	29.60	9.1	22,208	0.04%
2021/02/26	14	30.28	25	29.97	30.55	-11	21,313	-0.05%
2021/02/25	11	29.85	15	29.92	30.20	-4	21,061	-0.02%
2021/02/24	6	29.45	9	29.62	29.25	-3	20,892	-0.01%
2021/02/23	0	0.00	1	29.25	29.25	-1	20,855	0.00%
2021/02/22	8	29.16	7	29.11	29.30	1	21,031	0.00%
2021/02/18	4.3	28.25	0.2	28.25	28.35	4.1	21,202	0.02%
2021/02/17	4	28.24	0	0.00	28.20	4	21,471	0.02%
2021/02/05	9	28.60	21	28.92	28.35	-12	21,551	-0.06%
2021/02/04	5	29.52	3	29.55	29.35	2	21,889	0.01%
2021/02/03	9	29.83	32.4	29.54	29.70	-23.4	21,666	-0.11%
2021/02/02	3	28.45	1	28.40	28.45	2	21,157	0.01%
2021/02/01	0	0.00	1	28.25	28.25	-1	20,955	0.00%
2021/01/29	8	29.96	7	29.21	28.65	1	20,698	0.00%
2021/01/28	2	29.30	1	29.55	29.20	1	20,230	0.00%
2021/01/27	18.2	29.47	17	29.36	29.30	1.2	19,928	0.01%
2021/01/26	25.1	28.88	14	28.86	29.00	11.1	19,458	0.06%
2021/01/25	5	27.89	6.8	27.84	27.95	-1.8	18,812	-0.01%
2021/01/22	6	26.95	5	26.86	27.30	1	18,572	0.01%
2021/01/21	0	0.00	2	26.35	26.55	-2	18,374	-0.01%
2021/01/20	1	26.45	10.9	26.23	26.05	-9.9	18,264	-0.05%
2021/01/19	0.3	27.90	1	27.25	27.25	-0.7	17,872	0.00%
2021/01/18	0	0.00	8	27.09	27.65	-8	17,741	-0.05%
2021/01/15	1.3	27.60	0.6	27.85	27.70	0.7	17,549	0.00%
2021/01/14	1	28.20	0	0.00	28.25	1	17,397	0.01%
2021/01/13	3	28.30	0	0.00	27.95	3	17,307	0.02%
2021/01/12	0.2	27.75	1	27.65	27.70	-0.8	17,157	0.00%
2021/01/11	4	28.35	3	28.60	28.60	1	16,925	0.01%
2021/01/08	0.6	28.36	1	28.00	28.00	-0.5	16,791	0.00%
2021/01/07	1.3	28.74	8	28.83	28.75	-6.8	16,496	-0.04%
2021/01/06	4	29.05	1	28.90	28.85	3	16,243	0.02%
2021/01/05	6.2	29.08	11	29.21	29.20	-4.9	15,862	-0.03%
2021/01/04	6.4	29.49	16	29.66	29.30	-9.7	15,667	-0.06%
2020/12/31	3	28.70	5	29.00	28.95	-2	15,254	-0.01%
2020/12/30	1.1	28.37	0	28.55	28.50	1.1	14,998	0.01%
2020/12/29	8	28.51	5	28.60	28.50	3	14,895	0.02%
2020/12/28	31.1	28.83	12	28.97	29.05	19.1	14,549	0.13%
2020/12/25	4	27.46	36	27.87	27.85	-32	13,866	-0.23%
2020/12/24	0	0.00	1	26.70	26.55	-1	13,378	-0.01%
2020/12/23	3	26.50	8	26.42	26.50	-5	13,382	-0.04%
2020/12/22	17	26.94	2	26.75	26.35	15	13,307	0.11%
2020/12/21	7.1	26.93	7	26.59	26.90	0.1	13,149	0.00%
2020/12/18	45	28.47	14	28.75	27.25	31	12,771	0.24%
2020/12/17	7	26.91	11	26.93	27.45	-4	11,400	-0.04%
2020/12/16	1	26.50	3	26.67	26.60	-2	11,046	-0.02%
2020/12/15	0	0.00	8	26.61	26.35	-8	10,945	-0.07%
2020/12/14	0	0.00	4	26.65	26.45	-4	10,820	-0.04%
2020/12/11	0	0.00	2	25.95	26.00	-2	10,828	-0.02%
2020/12/10	4	26.25	2	26.40	26.05	2	10,675	0.02%
2020/12/09	2	26.58	9	26.49	26.65	-7	10,476	-0.07%
2020/12/08	9	25.89	1	26.00	26.05	8	10,338	0.08%
2020/12/07	11	26.30	9	26.51	25.95	2	10,089	0.02%
2020/12/04	29	26.32	15	26.20	26.75	14	9,398	0.15%
2020/12/03	3	24.55	6	24.48	24.85	-3	8,515	-0.04%
2020/12/02	18	24.21	105	23.87	24.30	-87	8,753	-0.99%	大賣/
2020/12/01	1	23.70	0.1	23.55	23.85	1	9,240	0.01%
2020/11/30	106	23.75	2.1	23.90	23.50	104	9,303	1.12%	大買/鉅額交易
2020/11/27	0	0.00	5	22.97	22.95	-5	8,903	-0.06%
2020/11/26	3	22.63	65	22.80	22.80	-62	8,808	-0.70%
2020/11/25	2	22.95	6.3	22.87	22.75	-4.3	8,779	-0.05%
2020/11/24	2	22.50	3	22.70	22.65	-1	8,602	-0.01%
2020/11/23	7	22.48	4.1	22.55	22.60	3	8,485	0.03%
2020/11/20	0	0.00	2	21.95	21.90	-2	8,305	-0.02%
2020/11/19	17	21.61	7.1	21.91	21.50	10	8,265	0.12%
2020/11/18	7	21.66	1	21.55	21.70	6	8,107	0.07%
2020/11/17	2	21.43	0	0.00	21.50	2	8,033	0.02%
2020/11/16	3	21.25	6	21.18	21.35	-3	7,940	-0.04%
2020/11/12	8	20.88	11	20.41	20.50	-3	7,722	-0.04%
2020/11/11	2.1	19.55	2	19.70	19.80	0.1	7,174	0.00%
2020/11/10	0	0.00	0	19.30	19.35	0	7,118	0.00%
2020/11/05	2	19.15	2	19.25	19.15	0	7,029	0.00%
2020/10/27	0	0.00	1	19.35	19.40	-1	7,327	-0.01%
2020/10/26	2	19.40	0	0.00	19.40	2	7,310	0.03%
2020/10/23	0	0.00	10	19.15	19.30	-10	7,301	-0.14%
2020/10/19	0.1	18.95	0	0.00	19.00	0.1	7,483	0.00%
2020/10/15	0	0.00	2	19.00	19.00	-2	7,653	-0.03%
2020/10/08	5	19.15	0	0.00	19.20	5	7,606	0.07%
2020/10/07	1	18.95	0	0.00	18.95	1	7,539	0.01%
2020/09/25	1	17.90	0	0.00	18.10	1	7,742	0.01%
2020/09/24	1	18.50	0	0.00	18.35	1	7,678	0.01%
2020/09/16	2	19.98	1	20.00	20.00	1	7,555	0.01%
2020/09/15	1	19.65	0	0.00	19.40	1	7,400	0.01%
2020/09/14	0.1	19.50	0	0.00	19.55	0.1	7,369	0.00%
2020/09/11	0	0.00	1	19.50	19.30	-1	7,345	-0.01%
2020/09/10	1	19.75	0	0.00	19.50	1	7,280	0.01%
2020/09/09	1	19.70	1	19.80	19.80	0	7,207	0.00%
2020/09/08	10	20.40	10.1	20.15	19.90	-0.1	7,137	0.00%
2020/09/07	28	20.39	20.4	20.91	20.20	7.6	6,994	0.11%
2020/09/04	32	19.81	39	19.95	20.00	-7	6,565	-0.11%
2020/09/03	0.1	19.30	3	19.05	19.30	-2.9	5,979	-0.05%
2020/08/28	1	18.60	0	0.00	18.70	1	5,904	0.02%
2020/08/27	1	18.70	0	0.00	18.70	1	6,005	0.02%
2020/08/26	2	19.00	4	19.10	19.10	-2	5,930	-0.03%
2020/08/24	0	0.00	2	19.25	19.15	-2	5,801	-0.03%
2020/08/20	0	0.00	0.1	18.30	18.20	-0.1	5,652	0.00%
2020/08/19	0	0.00	35	19.02	19.30	-35	5,462	-0.64%
2020/08/18	1	18.75	4	19.05	18.75	-3	5,268	-0.06%
2020/08/17	6	18.72	2	18.80	18.70	4	5,065	0.08%
2020/08/10	7	18.20	0	0.00	18.25	7	5,027	0.14%
2020/08/07	0	0.00	5	17.60	17.60	-5	4,942	-0.10%
2020/08/06	3	17.70	0	0.00	17.80	3	4,965	0.06%
2020/08/05	2	17.55	0	0.00	17.65	2	4,973	0.04%
2020/08/04	1	17.40	0	0.00	17.40	1	4,988	0.02%
2020/07/29	2.1	16.80	0	0.00	16.75	2.1	5,491	0.04%
2020/07/27	0	0.00	2	17.05	16.75	-2	5,688	-0.04%
2020/07/24	10	17.25	0	0.00	17.25	10	5,665	0.18%
2020/07/22	86	18.51	0	0.00	18.55	86	5,680	1.51%
2020/07/21	10	18.35	0	0.00	18.35	10	5,608	0.18%
2020/07/16	1	18.40	0	0.00	18.35	1	5,670	0.02%
2020/07/15	1	18.40	0	0.00	18.35	1	5,715	0.02%
2020/07/14	3	18.35	0	0.00	18.30	3	5,791	0.05%
2020/07/10	0	0.00	1	18.20	18.25	-1	5,942	-0.02%
2020/07/09	4	18.80	1	18.90	18.60	3	5,945	0.05%
2020/07/08	10	18.65	1	18.70	18.75	9	5,935	0.15%
2020/07/07	0	0.00	15	18.67	18.60	-15	5,920	-0.25%
2020/07/06	2	18.30	0.1	18.50	18.55	1.9	5,935	0.03%
2020/07/03	1	18.00	0	0.00	18.00	1	5,996	0.02%
2020/07/01	1	17.85	1	17.85	17.80	0	6,100	0.00%
2020/06/24	0	0.00	2	17.90	17.90	-2	6,292	-0.03%
2020/06/22	0	0.00	1	17.65	17.60	-1	6,337	-0.02%
2020/06/17	0.1	17.45	0	0.00	17.45	0.1	6,375	0.00%
2020/06/16	0	0.00	2	17.50	17.50	-2	6,477	-0.03%
2020/06/10	2	18.15	6	18.23	18.05	-4	6,679	-0.06%
2020/06/09	12	17.65	2	17.75	17.70	10	6,669	0.15%
2020/06/08	6	17.60	2	17.65	17.75	4	6,723	0.06%
2020/06/03	2	17.10	2	17.20	17.20	0	6,726	0.00%
2020/05/25	0.2	16.65	0	0.00	16.65	0.2	6,765	0.00%
2020/05/22	0	0.00	2	16.70	16.50	-2	6,793	-0.03%
2020/05/21	3	16.90	0	0.00	16.85	3	6,809	0.04%
2020/05/19	15	16.40	0	0.00	16.45	15	6,704	0.22%
2020/05/14	2	16.20	1	16.20	16.20	1	6,621	0.02%
2020/05/11	0	0.00	2	16.80	16.65	-2	6,488	-0.03%
2020/05/08	3	16.80	0	0.00	16.60	3	6,413	0.05%
2020/05/07	1	17.10	0	0.00	17.05	1	6,207	0.02%
2020/04/29	0	0.00	29	16.65	16.65	-29	5,794	-0.50%
2020/04/22	29	15.48	0	0.00	15.65	29	5,840	0.50%
2020/04/15	0	0.00	133	16.74	16.75	-133	5,658	-2.35%	大賣/鉅額交易
2020/04/01	0	0.00	57	15.50	15.45	-57	5,270	-1.08%
2020/03/31	0	0.00	1	15.15	14.80	-1	5,177	-0.02%
2020/03/30	0	0.00	8	15.13	15.10	-8	5,263	-0.15%
2020/03/26	1	14.85	0	0.00	14.85	1	5,954	0.02%
2020/03/25	4	14.98	0	0.00	14.90	4	6,268	0.06%
2020/03/19	70	13.50	1	14.00	13.50	69	6,331	1.09%
2020/03/18	0	0.00	4	15.20	14.95	-4	6,188	-0.06%
2020/03/16	65	16.15	0	0.00	15.85	65	6,256	1.04%
2020/03/13	0	0.00	5	15.65	16.00	-5	6,253	-0.08%
2020/03/12	0	0.00	3	17.55	17.10	-3	6,174	-0.05%
2020/03/10	1	17.80	1	18.00	18.15	0	6,105	0.00%
2020/03/09	0	0.00	85	18.25	18.15	-85	6,020	-1.41%
2020/02/27	4	18.90	0	0.00	18.75	4	6,019	0.07%
2020/01/30	1	19.85	0	0.00	19.75	1	6,841	0.01%
2020/01/17	4	21.48	0	0.00	21.50	4	6,722	0.06%
2020/01/13	1	21.25	0	0.00	21.15	1	7,151	0.01%
2019/12/25	2	21.65	5	21.65	21.65	-3	8,196	-0.04%
2019/12/24	0	0.00	2	21.35	21.45	-2	8,159	-0.02%
2019/12/23	8	21.09	5	21.10	20.85	3	8,026	0.04%
2019/12/20	4	21.18	0	0.00	20.80	4	7,671	0.05%
2019/12/18	21	21.05	0	0.00	21.00	21	7,373	0.28%
2019/12/17	1	21.10	0	0.00	21.10	1	7,370	0.01%
2019/12/16	2	21.30	0	0.00	21.15	2	7,328	0.03%
2019/12/06	1	21.70	0	0.00	21.70	1	7,219	0.01%
2019/12/02	0	0.00	10	21.65	21.65	-10	8,280	-0.12%
2019/11/21	0	0.00	0.2	22.15	22.15	-0.2	8,599	0.00%
2019/11/18	44	22.34	0	0.00	22.50	44	8,578	0.51%
2019/11/15	1	22.50	0	0.00	22.25	1	8,560	0.01%
2019/11/14	1	22.50	0	0.00	22.50	1	8,548	0.01%
2019/11/05	1	22.90	0	0.00	22.85	1	8,183	0.01%
2019/10/30	10	22.65	0	0.00	22.80	10	7,919	0.13%
2019/10/28	0	0.00	6	22.30	22.50	-6	7,559	-0.08%
2019/10/23	0	0.00	2	22.75	22.75	-2	7,436	-0.03%
2019/10/22	6	22.70	4	22.70	22.60	2	7,373	0.03%
2019/10/21	1	22.30	0	0.00	22.35	1	7,249	0.01%
2019/10/16	5	21.58	6	21.72	21.75	-1	7,084	-0.01%
2019/10/15	0	0.00	5	22.15	21.75	-5	7,075	-0.07%
2019/10/09	1	22.00	0	0.00	22.05	1	7,029	0.01%
2019/10/08	0	0.00	2	22.10	21.90	-2	7,016	-0.03%
2019/10/07	0	0.00	2	22.20	22.15	-2	6,970	-0.03%
2019/10/04	4	22.15	50	22.30	22.10	-46	6,860	-0.67%
2019/10/03	0	0.00	4	21.60	21.75	-4	6,664	-0.06%
2019/10/02	2	22.05	1	22.00	21.90	1	6,633	0.02%
2019/10/01	8	21.59	0	0.00	21.85	8	6,492	0.12%
2019/09/27	9	21.34	7	21.29	21.15	2	6,226	0.03%
2019/09/26	5	21.75	5	21.80	21.50	0	6,116	0.00%
2019/09/25	2	21.30	0	0.00	21.30	2	5,841	0.03%
2019/09/20	1	21.00	0	0.00	21.10	1	5,663	0.02%
2019/09/12	0	0.00	1	21.45	21.15	-1	5,411	-0.02%
2019/09/11	1	21.20	0	0.00	21.30	1	5,403	0.02%
2019/09/09	0	0.00	2	21.60	21.40	-2	5,311	-0.04%
2019/09/06	0	0.00	6	21.27	21.35	-6	5,345	-0.11%
2019/09/05	4	21.30	0	0.00	21.20	4	5,352	0.07%
2019/09/04	0	0.00	6	20.92	21.50	-6	4,988	-0.12%
2019/08/30	0	0.00	2	19.80	20.05	-2	4,428	-0.05%
2019/08/20	2	19.40	2	19.43	19.35	0	4,259	0.00%
2019/08/15	1	18.85	1	19.00	19.00	0	4,202	0.00%
2019/08/02	35	18.95	2	19.05	18.95	33	4,192	0.79%
2019/07/31	0	0.00	0	19.30	19.35	0	4,269	0.00%
2019/07/29	0	0.00	2	19.40	19.40	-2	4,272	-0.05%
2019/07/26	0	0.00	1	19.45	19.50	-1	4,216	-0.02%
2019/07/24	2	19.55	0	0.00	19.50	2	4,188	0.05%
2019/07/23	0	0.00	35	20.25	20.25	-35	4,147	-0.84%
2019/07/17	2	20.65	0	0.00	20.60	2	3,934	0.05%
2019/07/16	5	20.60	5	20.60	20.65	0	3,862	0.00%
2019/07/09	0	0.00	2	20.20	20.20	-2	3,713	-0.05%
2019/07/04	5	20.35	5	20.30	20.30	0	3,753	0.00%
2019/07/01	0	0.00	1	20.20	20.05	-1	3,794	-0.03%
2019/06/18	1	20.10	0	0.00	20.20	1	4,086	0.02%
2019/06/10	0	0.00	0	19.55	19.65	0	3,847	0.00%
2019/05/31	2	19.30	0	0.00	19.35	2	3,793	0.05%
2019/05/23	0	0.00	2	18.90	18.85	-2	3,776	-0.05%
2019/05/16	0	0.00	1	18.65	18.60	-1	3,889	-0.03%
2019/05/14	0	0.00	5	18.60	18.65	-5	3,869	-0.13%
2019/05/10	2	19.00	0	0.00	19.25	2	3,860	0.05%
2019/05/09	2	19.25	2	19.35	19.25	0	3,880	0.00%
2019/05/08	0	0.00	3	19.05	19.00	-3	3,790	-0.08%
2019/05/06	1	19.05	0	0.00	19.05	1	3,768	0.03%
2019/05/03	1	19.55	0	0.00	19.55	1	3,734	0.03%
2019/04/23	11	19.70	0	0.00	19.75	11	3,787	0.29%
2019/04/22	5	19.75	0	0.00	19.70	5	3,797	0.13%
2019/04/15	2	19.70	0	0.00	19.70	2	3,830	0.05%
2019/04/08	1	19.95	0	0.00	19.90	1	3,890	0.03%
2019/04/02	3	19.70	0	0.00	19.60	3	3,911	0.08%
2019/03/20	0	0.00	3	20.70	20.65	-3	3,614	-0.08%
2019/03/19	1	20.50	0	0.00	20.50	1	3,628	0.03%
2019/03/14	10	20.10	0	0.00	19.95	10	3,587	0.28%
2019/03/11	0	0.00	4.1	20.03	19.90	-4.1	3,625	-0.11%
2019/03/06	0	0.00	2	20.15	20.15	-2	3,658	-0.05%
2019/02/22	0	0.00	4	19.85	19.75	-4	3,472	-0.12%
2019/02/15	0	0.00	2	19.70	19.70	-2	3,372	-0.06%
2019/02/13	2	19.55	2	19.60	19.60	0	3,295	0.00%
2019/02/11	2	19.45	1	19.60	19.40	1	3,373	0.03%
2019/01/25	0	0.00	3	19.85	19.85	-3	3,266	-0.09%
2019/01/24	0	0.00	3	19.90	19.85	-3	3,259	-0.09%
2019/01/17	2	20.00	3	19.98	19.90	-1	3,282	-0.03%
2019/01/15	0	0.00	1	19.80	19.75	-1	3,374	-0.03%
2019/01/14	0	0.00	3	19.80	19.75	-3	3,363	-0.09%
2019/01/11	0	0.00	8	20.00	19.95	-8	3,365	-0.24%
2019/01/10	1	19.75	0	0.00	20.00	1	3,398	0.03%
2019/01/08	3	20.17	1	20.20	20.05	2	3,392	0.06%
2019/01/07	0	0.00	4	20.35	20.15	-4	3,431	-0.12%
2018/12/26	1	20.15	0	0.00	19.85	1	3,513	0.03%
2018/12/04	0	0.00	6	19.38	19.50	-6	3,314	-0.18%
2018/11/30	5	19.25	0	0.00	19.00	5	3,335	0.15%
2018/10/26	4	17.50	0	0.00	17.20	4	4,623	0.09%
2018/10/19	2	17.95	0	0.00	17.90	2	5,521	0.04%
2018/10/11	1	17.50	3	17.45	17.45	-2	5,883	-0.03%
2018/09/18	0	0.00	1	20.15	19.95	-1	6,481	-0.02%
2018/09/13	1	19.95	0	0.00	19.90	1	6,749	0.01%
2018/09/10	1	19.90	0	0.00	19.45	1	6,810	0.01%
2018/08/24	6	20.45	0	0.00	20.50	6	7,897	0.08%
2018/08/13	1	20.50	0	0.00	20.60	1	7,997	0.01%
2018/08/10	5	21.23	2	21.30	21.15	3	7,936	0.04%
2018/08/09	15	21.45	0	0.00	21.45	15	7,860	0.19%
2018/08/06	50	21.75	0	0.00	21.85	50	7,815	0.64%
2018/08/02	0	0.00	5	22.10	21.70	-5	7,861	-0.06%
2018/08/01	5	23.15	54	23.01	23.30	-49	7,523	-0.65%
2018/07/31	1	22.85	0	0.00	22.80	1	7,009	0.01%
2018/07/26	1	22.55	0	0.00	22.45	1	6,736	0.01%
2018/07/25	0	0.00	1	22.65	22.65	-1	6,736	-0.01%
2018/07/24	1	22.55	5	22.50	22.65	-4	6,805	-0.06%
2018/07/20	3	22.22	0	0.00	22.15	3	9,895	0.03%
2018/07/10	0	0.00	4	21.70	21.75	-4	11,074	-0.04%
2018/07/02	2	21.50	0	0.00	21.35	2	11,259	0.02%
2018/06/29	0	0.00	2	21.48	21.50	-2	11,297	-0.02%
2018/06/21	0	0.00	1	21.35	21.40	-1	11,465	-0.01%
2018/06/19	1	21.35	1	21.35	21.50	0	11,543	0.00%
2018/06/15	0	0.00	1	21.65	21.30	-1	11,565	-0.01%
2018/06/13	1	21.65	0	0.00	21.60	1	11,557	0.01%
2018/06/07	6	21.96	11	21.96	22.15	-5	11,345	-0.04%
2018/06/05	3	21.40	0	0.00	21.30	3	11,208	0.03%
2018/06/04	1	21.50	0	0.00	21.40	1	11,551	0.01%
2018/05/28	0	0.00	1	21.05	20.95	-1	11,309	-0.01%
2018/05/24	1	20.90	0	0.00	20.90	1	11,254	0.01%
2018/05/23	0	0.00	2	20.90	20.85	-2	11,275	-0.02%
2018/05/15	5	20.60	0	0.00	20.70	5	11,224	0.04%
2018/05/09	2	20.65	0	0.00	20.60	2	11,322	0.02%
2018/05/04	0	0.00	26	20.20	20.15	-26	11,331	-0.23%
2018/05/03	1	20.25	1	20.15	20.10	0	11,354	0.00%
2018/04/30	1	20.35	0	0.00	20.45	1	11,335	0.01%
2018/04/27	3	19.67	11	19.84	19.75	-8	11,229	-0.07%
2018/04/25	1	21.20	1	21.10	21.20	0	8,205	0.00%
2018/04/24	4	21.85	2	21.75	21.45	2	8,036	0.02%
2018/04/23	20	22.15	12	22.36	22.25	8	7,778	0.10%
2018/04/19	50	21.79	0	0.00	21.55	50	7,136	0.70%
2018/03/29	0	0.00	1	21.65	21.60	-1	6,540	-0.02%
2018/03/28	2	21.63	5	21.70	21.55	-3	6,540	-0.05%
2018/03/27	3	21.40	4	21.60	21.80	-1	6,506	-0.02%
2018/03/26	1	20.95	1	21.20	21.25	0	6,364	0.00%
2018/03/23	0	0.00	1	20.85	20.80	-1	6,321	-0.02%
2018/03/22	1	21.35	1	21.70	21.25	0	6,322	0.00%
2018/03/21	2	21.50	0	0.00	21.50	2	6,384	0.03%
2018/03/20	2	21.80	1	21.80	21.80	1	6,810	0.01%
2018/03/15	5	21.85	5	21.80	21.75	0	7,024	0.00%
2018/03/14	7	21.96	5	22.05	21.90	2	7,036	0.03%
2018/03/13	5	21.80	6	22.08	21.95	-1	7,017	-0.01%
2018/03/08	55	20.73	62	21.05	21.65	-7	6,837	-0.10%
2018/02/21	0	0.00	2	20.30	20.25	-2	7,821	-0.03%
2018/02/08	2	20.00	0	0.00	20.05	2	7,842	0.03%
2018/02/02	0	0.00	2	21.25	21.20	-2	7,855	-0.03%
2018/01/29	2	21.68	0	0.00	21.55	2	8,237	0.02%
2018/01/22	0	0.00	4	21.75	21.75	-4	8,225	-0.05%
2018/01/19	35	21.30	0	0.00	21.20	35	8,068	0.43%
2018/01/17	0	0.00	10	21.40	21.35	-10	8,248	-0.12%
2018/01/15	5	21.11	0	0.00	21.15	5	8,599	0.06%
2018/01/10	53	21.09	0	0.00	20.90	53	8,682	0.61%
2018/01/08	10	21.45	0	0.00	21.30	10	8,784	0.11%
2018/01/05	0	0.00	1	21.70	21.30	-1	8,811	-0.01%
2018/01/04	1	21.50	0	0.00	21.60	1	8,751	0.01%
2018/01/03	15	21.45	0	0.00	21.40	15	8,781	0.17%