太景*-KY (4157)-第一金-桃園券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.00
漲跌
▼0.15
漲幅
-0.99%
成交量
2,386張
產業
上櫃生技醫療類股
263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

太景*-KY (4157)籌碼相關－第一金-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/03	0	0.00	5	15.20	15.00	-5	2,478	-0.20%
2024/05/02	10	15.25	0	0.00	15.15	10	2,447	0.41%
2024/04/30	5	15.60	5	15.80	15.35	0	2,429	0.00%
2024/04/29	0	0.00	1	15.30	15.65	-1	2,407	-0.04%
2024/04/26	1	15.50	0	0.00	15.40	1	2,370	0.04%
2024/04/25	27	15.54	0	0.00	15.50	27	2,345	1.15%
2024/04/24	12	15.47	106	15.51	15.45	-94	2,326	-4.04%	大賣/
2024/04/23	81	15.51	2	15.75	15.50	79	2,295	3.44%
2024/04/22	32	16.59	34	16.85	15.60	-2	2,247	-0.09%
2024/04/19	74	16.75	81	16.94	16.45	-7	2,041	-0.34%
2024/04/18	19	15.72	19	15.75	15.75	0	1,621	0.00%
2024/04/16	10	14.35	0	0.00	14.25	10	1,449	0.69%
2024/04/15	7	14.81	0	0.00	14.65	7	1,418	0.49%
2024/04/11	25	15.00	0	0.00	14.90	25	1,438	1.74%
2024/04/09	0	0.00	1	15.20	15.20	-1	1,433	-0.07%
2024/04/03	15	15.15	0	0.00	15.05	15	1,436	1.04%
2024/04/02	32	15.64	0	0.00	15.65	32	1,415	2.26%
2024/03/29	15	15.60	0	0.00	15.45	15	1,365	1.10%
2024/03/27	6	15.56	2	15.70	15.45	4	1,324	0.30%
2024/03/26	2	15.25	5	15.40	15.35	-3	1,298	-0.23%
2024/03/25	0	0.00	7	15.55	15.40	-7	1,273	-0.55%
2024/03/22	0	0.00	1	14.80	14.90	-1	1,236	-0.08%
2024/03/20	2	14.40	0	0.00	14.35	2	1,238	0.16%
2024/03/12	5	15.10	0	0.00	14.90	5	1,267	0.39%
2024/03/07	1	14.55	2	14.55	14.75	-1	1,492	-0.07%
2024/03/05	2	14.85	0	0.00	14.80	2	1,577	0.13%
2024/02/23	0	0.00	1	15.30	15.10	-1	1,879	-0.05%
2024/02/22	0	0.00	2	15.35	15.25	-2	1,864	-0.11%
2024/02/21	0	0.00	11	15.55	15.65	-11	1,849	-0.59%
2024/02/15	0	0.00	1	15.15	15.10	-1	1,783	-0.06%
2024/02/02	1	14.95	0	0.00	14.90	1	1,811	0.06%
2024/02/01	0	0.00	1	15.05	15.05	-1	1,822	-0.05%
2024/01/29	1	15.05	10	15.00	15.00	-9	2,025	-0.44%
2024/01/19	1	14.80	0	0.00	14.80	1	2,043	0.05%
2024/01/15	1	15.30	1	15.30	15.30	0	2,057	0.00%
2024/01/08	0	0.00	4	15.34	15.40	-4	2,051	-0.19%
2024/01/03	10	15.20	11	15.09	15.05	-1	2,009	-0.05%
2024/01/02	3	15.08	0	0.00	15.05	3	1,994	0.15%
2023/12/20	0	0.00	30	15.45	15.50	-30	1,964	-1.53%
2023/12/19	31	15.55	2	15.38	15.45	29	1,947	1.49%
2023/12/18	4	15.49	4	15.50	15.30	0	1,924	0.00%
2023/12/15	1	15.30	0	0.00	15.30	1	1,910	0.05%
2023/12/12	0	0.00	1	15.35	15.25	-1	1,920	-0.05%
2023/12/08	1	15.55	0	0.00	15.55	1	1,892	0.05%
2023/12/07	13	15.76	0	0.00	15.65	13	1,873	0.69%
2023/12/06	1	16.10	0	0.00	16.10	1	1,831	0.05%
2023/12/05	6	16.23	2	16.25	16.00	4	1,803	0.22%
2023/12/04	14	16.78	2	17.10	16.85	12	1,707	0.70%
2023/12/01	2	16.20	12	16.43	16.05	-10	1,527	-0.65%
2023/11/30	1	15.75	0	0.00	15.90	1	1,415	0.07%
2023/11/29	0	0.00	1	15.90	15.90	-1	1,399	-0.07%
2023/11/28	3	15.65	0	0.00	15.75	3	1,341	0.22%
2023/11/27	1	15.75	2	15.80	16.20	-1	1,187	-0.08%
2023/11/17	0	0.00	3	14.80	14.85	-3	1,083	-0.28%
2023/11/16	4	14.91	0	0.00	14.75	4	1,087	0.37%
2023/11/15	0	0.00	5	14.85	14.80	-5	1,081	-0.46%
2023/11/10	12	15.25	0	0.00	15.15	12	1,076	1.11%
2023/11/07	3	15.65	0	0.00	15.65	3	1,046	0.29%
2023/11/06	0	0.00	1	16.10	15.75	-1	1,025	-0.10%
2023/11/03	0	0.00	5	15.10	14.85	-5	891	-0.56%
2023/10/30	0	0.00	3	15.15	14.90	-3	916	-0.33%
2023/10/26	0	0.00	1	14.70	14.50	-1	906	-0.11%
2023/10/25	1	14.80	3	14.80	14.95	-2	929	-0.22%
2023/10/24	1	15.10	1	14.85	14.90	0	933	0.00%
2023/10/18	0	0.00	2	14.15	14.15	-2	984	-0.20%
2023/10/12	2	14.60	0	0.00	14.70	2	1,106	0.18%
2023/10/11	3	14.60	0	0.00	14.50	3	1,134	0.26%
2023/09/20	5	14.80	0	0.00	14.80	5	2,527	0.20%
2023/09/15	1	14.95	0	0.00	14.95	1	2,585	0.04%
2023/09/13	2	15.00	0	0.00	15.00	2	2,601	0.08%
2023/09/06	1	15.25	0	0.00	15.25	1	2,908	0.03%
2023/09/05	25	15.25	0	0.00	15.20	25	3,015	0.83%
2023/09/04	75	15.50	3	15.50	15.40	72	3,014	2.39%
2023/08/30	0	0.00	1	15.55	15.55	-1	2,998	-0.03%
2023/08/29	2	15.60	3	15.45	15.40	-1	2,997	-0.03%
2023/08/23	0	0.00	3	15.20	15.15	-3	2,992	-0.10%
2023/08/21	0	0.00	1	15.15	15.20	-1	2,998	-0.03%
2023/08/18	0	0.00	3	15.05	15.00	-3	2,993	-0.10%
2023/08/17	3	15.15	5	15.20	15.05	-2	2,996	-0.07%
2023/08/14	0	0.00	10	14.75	14.90	-10	2,985	-0.33%
2023/08/10	1	15.10	34	15.17	15.00	-33	2,960	-1.11%
2023/08/08	5	15.50	10	15.50	15.45	-5	2,949	-0.17%
2023/08/07	0	0.00	4	15.80	15.65	-4	2,963	-0.13%
2023/08/04	4	15.20	0	0.00	15.50	4	2,945	0.14%
2023/08/02	6	15.40	0	0.00	15.35	6	2,954	0.20%
2023/07/28	0	0.00	2	15.35	15.60	-2	2,959	-0.07%
2023/07/27	0	0.00	6	15.50	15.55	-6	2,944	-0.20%
2023/07/26	0	0.00	10	15.60	15.45	-10	2,945	-0.34%
2023/07/25	3	15.60	0	0.00	15.65	3	2,929	0.10%
2023/07/24	0	0.00	1	15.65	15.65	-1	2,904	-0.03%
2023/07/21	5	16.05	0	0.00	16.05	5	2,894	0.17%
2023/07/20	29	16.04	0	0.00	16.00	29	2,888	1.00%
2023/07/19	30	16.20	2	16.10	16.10	28	2,892	0.97%
2023/07/18	0	0.00	2	15.95	15.75	-2	2,876	-0.07%
2023/07/17	0	0.00	18	16.12	16.45	-18	2,862	-0.63%
2023/07/14	6	16.06	1	16.00	16.00	5	2,873	0.17%
2023/07/13	1	16.05	0	0.00	15.70	1	2,854	0.04%
2023/07/12	5	16.26	0	0.00	16.05	5	2,821	0.18%
2023/07/11	0	0.00	1	16.55	16.50	-1	2,776	-0.04%
2023/07/10	1	16.70	0	0.00	16.70	1	2,748	0.04%
2023/07/07	2	16.80	1	16.45	16.65	1	2,735	0.04%
2023/07/06	2	16.90	0	0.00	16.90	2	2,689	0.07%
2023/07/05	4	17.08	0	0.00	17.00	4	2,640	0.15%
2023/07/04	2	17.20	0	0.00	17.05	2	2,588	0.08%
2023/07/03	2	18.35	12	18.23	18.00	-10	2,442	-0.41%
2023/06/30	15	18.02	15	17.97	17.85	0	2,337	0.00%
2023/06/29	17	18.22	14	18.21	18.10	3	2,097	0.14%
2023/06/28	2	16.75	26	16.27	17.20	-24	1,702	-1.41%
2023/06/27	26	16.07	9	15.99	16.05	17	1,523	1.12%
2023/06/21	1	15.80	1	15.70	15.65	0	1,502	0.00%
2023/06/16	15	15.77	15	15.85	15.85	0	1,704	0.00%
2023/06/15	1	15.60	0	0.00	15.65	1	1,696	0.06%
2023/06/14	0	0.00	5	15.60	15.60	-5	1,685	-0.30%
2023/06/13	2	15.83	15	15.72	15.90	-13	1,684	-0.77%
2023/06/12	69	16.08	76	16.17	16.00	-7	1,633	-0.43%
2023/06/09	7	15.53	13	15.54	15.35	-6	1,457	-0.41%
2023/06/05	0	0.00	12	14.90	14.90	-12	1,396	-0.86%
2023/05/31	0	0.00	2	14.70	15.00	-2	1,406	-0.14%
2023/05/24	0	0.00	4	15.20	15.15	-4	1,408	-0.28%
2023/05/23	5	15.25	0	0.00	15.25	5	1,413	0.35%
2023/05/22	6	15.06	0	0.00	15.20	6	1,418	0.42%
2023/05/19	0	0.00	5	14.95	14.90	-5	1,416	-0.35%
2023/05/18	0	0.00	6	14.98	14.95	-6	1,410	-0.43%
2023/05/15	3	15.25	0	0.00	15.05	3	1,438	0.21%
2023/05/10	0	0.00	10	15.20	15.30	-10	1,483	-0.67%
2023/05/09	3	15.50	50	15.31	15.35	-47	1,489	-3.16%
2023/05/08	50	15.42	0	0.00	15.40	50	1,495	3.34%
2023/05/05	10	15.87	0	0.00	15.75	10	1,511	0.66%
2023/05/04	0	0.00	25	15.64	15.75	-25	1,515	-1.65%
2023/05/03	0	0.00	2	15.70	15.60	-2	1,510	-0.13%
2023/04/19	4	15.98	7	15.76	15.85	-3	1,447	-0.21%
2023/04/18	1	15.50	0	0.00	15.50	1	1,418	0.07%
2023/04/17	18	15.50	15	15.43	15.50	3	1,419	0.21%
2023/04/13	2	15.33	0	0.00	15.40	2	1,439	0.14%
2023/04/10	6	15.45	0	0.00	15.20	6	1,464	0.41%
2023/03/24	1	15.45	0	0.00	15.65	1	1,998	0.05%
2023/03/23	10	15.81	6	15.45	15.45	4	2,144	0.19%
2023/03/22	10	15.32	9	15.44	15.45	1	2,504	0.04%
2023/03/21	0	0.00	2	15.25	15.90	-2	2,738	-0.07%
2023/03/20	0	0.00	12	14.30	14.65	-12	2,732	-0.44%
2023/03/08	1	15.45	0	0.00	15.45	1	2,748	0.04%
2023/03/02	1	15.45	1	15.60	15.65	0	2,752	0.00%
2023/03/01	0	0.00	12	15.20	15.25	-12	2,755	-0.44%
2023/02/20	5	15.80	0	0.00	15.85	5	2,818	0.18%
2023/02/09	12	15.98	1	15.90	15.90	11	2,812	0.39%
2023/02/06	3	16.15	10	16.05	16.00	-7	2,787	-0.25%
2023/02/02	3	15.65	8	15.89	15.90	-5	2,759	-0.18%
2023/02/01	10	15.43	0	0.00	15.50	10	2,750	0.36%
2023/01/31	2	15.35	2	15.25	15.40	0	2,758	0.00%
2023/01/16	0	0.00	4	15.05	15.15	-4	2,778	-0.14%
2023/01/12	2	14.95	0	0.00	14.95	2	2,792	0.07%
2023/01/09	1	15.35	0	0.00	15.45	1	2,815	0.04%
2022/12/29	1	15.90	2	16.03	16.10	-1	2,882	-0.03%
2022/12/28	5	16.10	0	0.00	15.95	5	2,896	0.17%
2022/12/26	16	16.84	20	16.90	16.60	-4	2,912	-0.14%
2022/12/23	5	16.40	0	0.00	16.15	5	2,886	0.17%
2022/12/22	0	0.00	1	16.25	16.40	-1	2,891	-0.03%
2022/12/21	1	15.95	0	0.00	15.70	1	2,936	0.03%
2022/12/20	0	0.00	30	16.50	16.10	-30	2,945	-1.02%
2022/12/19	49	17.32	1	17.55	17.15	48	2,951	1.63%
2022/12/16	32	17.05	61	16.82	17.05	-29	2,896	-1.00%
2022/12/15	1	17.50	1	16.60	16.60	0	2,763	0.00%
2022/12/14	45	17.57	50	17.60	17.25	-5	2,631	-0.19%
2022/12/13	90	17.20	56	17.95	17.95	34	2,248	1.51%
2022/12/12	7	16.31	4	15.96	16.35	3	1,981	0.15%
2022/12/09	0	0.00	1	15.70	15.45	-1	1,904	-0.05%
2022/12/07	3	15.50	0	0.00	15.60	3	2,009	0.15%
2022/12/02	0	0.00	2	15.65	15.65	-2	2,138	-0.09%
2022/11/30	0	0.00	36	15.70	15.95	-36	2,444	-1.47%
2022/11/24	0	0.00	1	15.40	15.45	-1	3,249	-0.03%
2022/11/23	0	0.00	21	15.35	15.35	-21	3,329	-0.63%
2022/11/22	0	0.00	1	15.65	15.05	-1	3,656	-0.03%
2022/11/21	5	15.55	2	15.60	15.45	3	3,726	0.08%
2022/11/17	10	15.30	1	15.30	15.30	9	4,014	0.22%
2022/11/16	11	15.34	1	15.40	15.15	10	4,163	0.24%
2022/11/14	0	0.00	1	14.95	14.85	-1	4,463	-0.02%
2022/11/10	1	15.05	1	14.80	14.70	0	4,631	0.00%
2022/11/09	0	0.00	55	14.91	14.90	-55	4,692	-1.17%
2022/11/07	1	14.80	0	0.00	14.80	1	4,763	0.02%
2022/11/04	2	14.95	1	14.85	14.85	1	4,795	0.02%
2022/11/03	0	0.00	2	14.85	14.70	-2	4,827	-0.04%
2022/10/31	2	14.25	0	0.00	14.20	2	4,937	0.04%
2022/10/27	0	0.00	1	14.05	14.25	-1	5,120	-0.02%
2022/10/26	7	13.56	0	0.00	13.55	7	5,227	0.13%
2022/10/24	0	0.00	4	14.45	14.25	-4	5,349	-0.07%
2022/10/20	1	14.20	0	0.00	14.55	1	5,976	0.02%
2022/10/17	1	14.05	1	14.15	14.65	0	7,276	0.00%
2022/10/13	1	14.50	0	0.00	14.05	1	7,354	0.01%
2022/10/11	3	14.83	0	0.00	14.70	3	7,383	0.04%
2022/10/07	0	0.00	1	15.15	15.30	-1	7,358	-0.01%
2022/10/04	0	0.00	11	15.40	15.40	-11	7,409	-0.15%
2022/10/03	10	14.85	0	0.00	14.80	10	7,409	0.13%
2022/09/30	0	0.00	1	14.60	15.25	-1	7,456	-0.01%
2022/09/29	0	0.00	8	14.80	15.05	-8	7,466	-0.11%
2022/09/28	23.3	14.60	1	14.75	14.45	22.3	7,527	0.30%
2022/09/27	1	15.55	2	15.55	15.55	-1	7,458	-0.01%
2022/09/26	8	15.74	7	15.71	15.50	1	7,436	0.01%
2022/09/23	11	17.32	0	0.00	16.90	11	7,417	0.15%
2022/09/22	7	17.09	8	17.21	17.20	-1	7,397	-0.01%
2022/09/21	1	16.80	0	0.00	16.75	1	7,447	0.01%
2022/09/20	1	17.05	0	0.00	16.95	1	7,486	0.01%
2022/09/19	1	16.75	0	0.00	16.80	1	7,620	0.01%
2022/09/16	4	17.55	3	17.17	17.10	1	7,662	0.01%
2022/09/15	10	17.50	6	17.49	17.50	4	7,696	0.05%
2022/09/14	3	17.97	0	0.00	17.80	3	7,755	0.04%
2022/09/13	19	18.34	0	0.00	18.10	19	7,726	0.25%
2022/09/12	23	18.21	27	18.48	18.50	-4	7,893	-0.05%
2022/09/08	2	18.03	0	0.00	18.10	2	7,910	0.03%
2022/09/07	3	18.13	1	17.95	17.85	2	7,934	0.03%
2022/09/06	14	19.31	21	18.32	18.45	-7	7,859	-0.09%
2022/09/05	219	19.53	222	19.61	19.50	-3	7,643	-0.04%	大買/大賣/
2022/09/02	0	0.00	3	18.65	18.40	-3	7,185	-0.04%
2022/09/01	5	18.50	1	18.20	18.20	4	7,140	0.06%
2022/08/31	1	19.25	13	19.06	18.90	-12	7,109	-0.17%
2022/08/30	2	18.40	3	18.57	18.60	-1	6,869	-0.01%
2022/08/29	160	19.10	165	18.78	18.45	-5	6,770	-0.07%	大買/大賣/
2022/08/26	5	18.44	0	0.00	18.20	5	6,428	0.08%
2022/08/25	0	0.00	3	18.48	18.45	-3	6,337	-0.05%
2022/08/24	6	18.64	24	18.57	18.40	-18	6,248	-0.29%
2022/08/23	2	17.93	37	18.64	17.65	-35	6,027	-0.58%
2022/08/22	99	18.39	84	18.46	18.65	15	5,863	0.26%
2022/08/19	9	17.53	7	17.66	17.65	2	5,565	0.04%
2022/08/18	6	17.62	10	18.05	17.45	-4	5,518	-0.07%
2022/08/17	2	17.78	3	17.88	17.70	-1	5,437	-0.02%
2022/08/16	2	17.63	2	17.60	17.60	0	5,328	0.00%
2022/08/15	7	16.76	0	0.00	17.25	7	5,265	0.13%
2022/08/12	1	16.50	2	16.50	16.55	-1	5,215	-0.02%
2022/08/11	5	16.58	0	0.00	16.40	5	5,209	0.10%
2022/08/10	11	16.68	10	16.55	16.45	1	5,178	0.02%
2022/08/09	4	16.80	5	16.60	16.70	-1	5,140	-0.02%
2022/08/08	0	0.00	5	16.70	16.65	-5	5,110	-0.10%
2022/08/05	3	17.07	4	17.10	17.00	-1	5,073	-0.02%
2022/08/04	1	16.90	4	16.69	16.85	-3	5,060	-0.06%
2022/08/03	27	17.76	5	17.70	17.30	22	4,982	0.44%
2022/08/02	7	18.11	1	18.20	17.95	6	4,902	0.12%
2022/08/01	2	19.03	1	19.20	19.00	1	4,813	0.02%
2022/07/29	8	19.17	2	19.25	19.25	6	4,773	0.13%
2022/07/28	31	19.22	3	19.22	19.05	28	4,689	0.60%
2022/07/27	67	19.57	5	19.68	19.40	62	4,539	1.37%
2022/07/26	43	20.24	118	20.59	20.90	-75	4,071	-1.84%	大賣/
2022/07/25	30	19.76	26	19.54	19.15	4	3,350	0.12%
2022/07/22	3	18.60	14	18.54	18.85	-11	2,927	-0.38%
2022/07/21	14	17.68	3	17.92	18.00	11	2,821	0.39%
2022/07/20	0	0.00	23	17.59	17.60	-23	2,801	-0.82%
2022/07/19	3	16.85	5	17.37	17.25	-2	2,892	-0.07%
2022/07/15	2	16.70	0	0.00	16.60	2	3,178	0.06%
2022/07/14	3	16.85	0	0.00	17.00	3	3,307	0.09%
2022/07/13	15	17.25	0	0.00	17.10	15	3,393	0.44%
2022/07/12	2	17.25	5	17.35	17.30	-3	3,427	-0.09%
2022/07/11	1	16.80	2	17.35	17.25	-1	3,383	-0.03%
2022/07/08	0	0.00	31	16.95	17.10	-31	3,356	-0.92%
2022/07/07	10	16.05	10	16.40	16.75	0	3,292	0.00%
2022/07/06	33	16.58	18	16.83	16.35	15	3,257	0.46%
2022/07/04	0	0.00	1	16.15	15.65	-1	3,177	-0.03%
2022/07/01	4	16.46	3	16.10	15.75	1	3,173	0.03%
2022/06/30	20	17.94	2	17.15	17.00	18	3,141	0.57%
2022/06/29	8	17.66	8	17.74	17.80	0	3,095	0.00%
2022/06/28	1	18.00	2	17.55	17.25	-1	3,022	-0.03%
2022/06/27	14	18.23	5	18.05	17.95	9	2,980	0.30%
2022/06/24	16	17.80	29	17.30	17.80	-13	2,888	-0.45%
2022/06/23	2	17.25	1	17.15	17.20	1	2,969	0.03%
2022/06/22	49	17.47	50	17.57	17.65	-1	2,907	-0.03%
2022/06/21	2	16.60	0	0.00	17.00	2	2,837	0.07%
2022/06/20	100	17.97	180	17.34	16.60	-80	2,826	-2.83%	大賣/
2022/06/17	70	17.22	56	17.02	16.95	14	2,632	0.53%
2022/06/16	77	16.93	45	17.01	16.60	32	2,657	1.20%
2022/06/15	0	0.00	4	16.03	15.95	-4	2,674	-0.15%
2022/06/14	14	15.71	0	0.00	15.95	14	2,736	0.51%
2022/06/10	0	0.00	1	16.85	16.95	-1	2,808	-0.04%
2022/06/09	1	16.45	13	16.80	16.80	-12	2,786	-0.43%
2022/06/07	2	15.90	1	15.90	15.85	1	2,772	0.04%
2022/05/31	0	0.00	2	16.00	16.00	-2	2,842	-0.07%
2022/05/26	1	15.50	0	0.00	15.50	1	2,944	0.03%
2022/05/24	2	15.48	0	0.00	15.45	2	3,055	0.07%
2022/05/23	0	0.00	3	15.90	15.65	-3	3,087	-0.10%
2022/05/20	6	15.79	0	0.00	15.70	6	3,308	0.18%
2022/05/19	1	15.85	1	15.90	15.95	0	3,453	0.00%
2022/05/18	3	15.43	3	15.57	15.70	0	3,443	0.00%
2022/05/17	0	0.00	2	15.15	15.30	-2	3,454	-0.06%
2022/05/16	7	15.40	3	15.55	15.45	4	3,460	0.12%
2022/05/13	3	14.93	2	14.85	14.95	1	3,484	0.03%
2022/05/12	6	15.03	2	14.90	14.70	4	3,486	0.11%
2022/05/11	1	15.50	2	15.55	15.55	-1	3,476	-0.03%
2022/05/09	4	16.11	2	15.85	15.70	2	3,462	0.06%
2022/05/06	4	16.66	3	16.67	16.60	1	3,501	0.03%
2022/05/05	2	17.10	2	17.10	17.10	0	3,498	0.00%
2022/05/03	4	17.48	2	17.45	17.45	2	3,511	0.06%
2022/04/29	0	0.00	1	17.45	17.35	-1	3,512	-0.03%
2022/04/27	5	17.58	4	17.30	17.30	1	3,481	0.03%
2022/04/26	3	18.10	6	17.77	17.65	-3	3,441	-0.09%
2022/04/25	7	18.89	2	18.40	18.05	5	3,386	0.15%
2022/04/22	13	18.97	7	19.11	18.85	6	3,238	0.19%
2022/04/21	11	19.50	52	19.08	19.40	-41	3,139	-1.31%
2022/04/20	3	18.23	8	18.44	18.40	-5	2,888	-0.17%
2022/04/19	1	16.85	9	17.82	17.85	-8	2,750	-0.29%
2022/04/18	6	16.99	6	17.30	17.05	0	2,658	0.00%
2022/04/15	3	16.60	3	16.75	16.50	0	2,592	0.00%
2022/04/14	0	0.00	2	16.55	16.60	-2	2,580	-0.08%
2022/04/13	12	16.29	0	0.00	16.25	12	2,572	0.47%
2022/04/11	1	16.65	0	0.00	16.50	1	2,554	0.04%
2022/04/01	3	16.98	0	0.00	16.75	3	2,473	0.12%
2022/03/31	11	16.99	0	0.00	17.00	11	2,446	0.45%
2022/03/29	2	17.20	0	0.00	17.50	2	2,394	0.08%
2022/03/28	7	18.04	18	17.55	17.00	-11	2,339	-0.47%
2022/03/24	3	18.03	0	0.00	17.95	3	2,176	0.14%
2022/03/22	4	18.36	1	18.50	18.45	3	2,163	0.14%
2022/03/21	16	18.69	5	18.86	18.40	11	2,143	0.51%
2022/03/18	6	17.68	14	18.15	18.30	-8	2,101	-0.38%
2022/03/17	0	0.00	5	17.29	17.25	-5	2,009	-0.25%
2022/03/16	0	0.00	2.6	16.73	16.50	-2.6	1,944	-0.13%
2022/03/15	4	16.45	4	16.81	16.40	0	1,920	0.00%
2022/03/14	0	0.00	1	16.25	16.25	-1	1,841	-0.05%
2022/03/11	2.4	15.94	0	0.00	15.90	2.4	1,839	0.13%
2022/03/10	0.1	16.20	1	16.35	16.30	-0.9	1,831	-0.05%
2022/03/09	6	16.03	0	0.00	16.00	6	1,844	0.33%
2022/03/08	0	0.00	2	16.08	16.00	-2	1,831	-0.11%
2022/03/03	10	17.15	0	0.00	17.05	10	1,829	0.55%
2022/03/02	0	0.00	2	17.10	17.15	-2	1,833	-0.11%
2022/03/01	1.1	17.14	4	17.31	17.00	-2.9	1,838	-0.16%
2022/02/25	2	16.40	5	16.75	16.95	-3	1,813	-0.17%
2022/02/24	1	16.10	1	16.40	15.85	0	1,764	0.00%
2022/02/23	1	16.80	0	0.00	16.80	1	1,734	0.06%
2022/02/22	6	17.11	6	17.18	16.95	0	1,702	0.00%
2022/02/21	15	16.86	11	17.09	17.10	4	1,488	0.27%
2022/02/18	1	15.50	1	15.65	15.55	0	1,352	0.00%
2022/02/17	2	15.70	0	0.00	15.65	2	1,344	0.15%
2022/02/14	2	14.95	0	0.00	14.95	2	1,313	0.15%
2022/02/11	11	15.00	0	0.00	15.25	11	1,320	0.83%
2022/02/10	1	14.95	0	0.00	15.00	1	1,300	0.08%
2022/02/08	2	15.05	2	15.55	15.00	0	1,275	0.00%
2022/01/26	1	13.15	0	0.00	13.25	1	1,183	0.08%
2022/01/21	1	14.25	0	0.00	14.10	1	1,140	0.09%
2022/01/18	7	14.72	5	14.55	14.50	2	1,136	0.18%
2022/01/14	2	14.38	2	14.65	14.40	0	1,136	0.00%
2022/01/13	0	0.00	3	14.80	14.75	-3	1,137	-0.26%
2022/01/10	0	0.00	3	15.75	15.50	-3	1,114	-0.27%
2022/01/07	1	15.75	0	0.00	15.75	1	1,110	0.09%
2022/01/06	5	15.65	0	0.00	15.65	5	1,104	0.45%
2022/01/03	0	0.00	3	15.55	15.70	-3	1,111	-0.27%
2021/12/30	0	0.00	5	15.35	15.40	-5	1,102	-0.45%
2021/12/29	7	15.28	0	0.00	15.20	7	1,107	0.63%
2021/12/27	2	15.35	0	0.00	15.40	2	1,129	0.18%
2021/12/14	0	0.00	1	16.20	15.65	-1	1,087	-0.09%
2021/12/10	0	0.00	1	15.55	15.45	-1	1,025	-0.10%
2021/12/03	0	0.00	2	15.28	15.35	-2	1,044	-0.19%
2021/12/02	1	14.90	0	0.00	14.80	1	1,018	0.10%
2021/12/01	1	14.85	0	0.00	15.00	1	1,023	0.10%
2021/11/30	2	15.20	0	0.00	14.75	2	1,021	0.20%
2021/11/29	1	14.95	0	0.00	15.00	1	995	0.10%
2021/11/26	0.1	14.80	0	0.00	14.70	0.1	976	0.01%
2021/11/22	2	15.05	0	0.00	14.80	2	883	0.23%
2021/11/19	0	0.00	1	15.05	14.95	-1	870	-0.11%
2021/11/12	0	0.00	3	15.05	15.00	-3	934	-0.32%
2021/11/11	7	15.20	0	0.00	15.15	7	930	0.75%
2021/11/05	0	0.00	4	15.75	15.70	-4	936	-0.43%
2021/11/04	0	0.00	3	15.95	15.90	-3	935	-0.32%
2021/10/22	2	15.78	0	0.00	15.75	2	969	0.21%
2021/10/20	1	15.85	0	0.00	15.85	1	979	0.10%
2021/10/18	3	15.75	0	0.00	15.75	3	987	0.30%
2021/10/14	3	15.80	0	0.00	15.95	3	1,025	0.29%
2021/10/08	0	0.00	4	16.80	16.80	-4	1,038	-0.39%
2021/10/07	4	16.13	0	0.00	16.00	4	1,038	0.39%
2021/09/30	1	17.20	0	0.00	17.30	1	1,321	0.08%
2021/09/27	2	17.60	0	0.00	17.70	2	1,368	0.15%
2021/09/24	0	0.00	1	17.65	17.65	-1	1,387	-0.07%
2021/09/16	0	0.00	2	17.10	17.10	-2	1,426	-0.14%
2021/09/13	0	0.00	1	17.35	17.30	-1	1,512	-0.07%
2021/09/09	0	0.00	1	17.35	17.30	-1	1,548	-0.06%
2021/09/08	2	17.80	3	17.80	17.60	-1	1,545	-0.06%
2021/09/02	0	0.00	2	17.70	17.55	-2	1,565	-0.13%
2021/09/01	1	17.75	2	17.65	17.80	-1	1,583	-0.06%
2021/08/24	0	0.00	1	16.95	17.00	-1	1,626	-0.06%
2021/08/20	5	17.50	5	17.28	17.20	0	1,643	0.00%
2021/08/19	5	18.43	0	0.00	17.60	5	1,639	0.31%
2021/08/16	0	0.00	1	19.05	19.05	-1	1,594	-0.06%
2021/08/11	0	0.00	8	18.45	18.25	-8	1,623	-0.49%
2021/08/10	0	0.00	2	18.75	18.55	-2	1,643	-0.12%
2021/08/09	1	18.80	0	0.00	18.75	1	1,687	0.06%
2021/07/26	1	18.95	0	0.00	18.95	1	2,139	0.05%
2021/07/21	0	0.00	1	19.05	18.80	-1	2,235	-0.04%
2021/07/20	2	19.53	0	0.00	19.20	2	2,239	0.09%
2021/07/19	2	19.10	0	0.00	19.10	2	2,238	0.09%
2021/07/16	2	19.35	0	0.00	19.35	2	2,356	0.08%
2021/07/15	0	0.00	1	19.30	19.30	-1	2,491	-0.04%
2021/07/14	0	0.00	10	18.90	18.90	-10	2,504	-0.40%
2021/07/13	2	19.15	0	0.00	19.05	2	2,517	0.08%
2021/07/12	6	20.06	2	19.90	19.80	4	2,516	0.16%
2021/07/09	18	21.11	4	20.58	20.20	14	2,511	0.56%
2021/07/08	2	21.55	0	0.00	21.55	2	2,415	0.08%
2021/07/07	5	19.35	4	19.55	19.60	1	2,406	0.04%
2021/07/06	1	18.95	0	0.00	18.95	1	2,441	0.04%
2021/07/02	0	0.00	2	18.65	18.65	-2	2,554	-0.08%
2021/07/01	4	18.90	5	18.80	18.80	-1	2,593	-0.04%
2021/06/28	0	0.00	1	19.10	19.20	-1	2,897	-0.03%
2021/06/23	4	20.10	7	20.53	20.10	-3	3,246	-0.09%
2021/06/21	6	19.13	3	19.50	19.00	3	3,590	0.08%
2021/06/16	1	19.90	0	0.00	19.75	1	3,608	0.03%
2021/06/15	1	19.95	0	0.00	19.95	1	3,612	0.03%
2021/06/10	8	20.30	15	20.18	20.30	-7	3,593	-0.19%
2021/06/08	0	0.00	8	21.24	20.95	-8	3,572	-0.22%
2021/06/02	0	0.00	5	21.30	21.15	-5	3,620	-0.14%
2021/05/31	5	22.30	0	0.00	21.75	5	3,611	0.14%
2021/05/28	1	22.05	1	21.95	21.80	0	3,598	0.00%
2021/05/27	5	21.90	8	21.91	21.65	-3	3,601	-0.08%
2021/05/26	10	21.50	4	21.40	21.50	6	3,595	0.17%
2021/05/24	0	0.00	10	21.16	21.20	-10	3,611	-0.28%
2021/05/21	5	20.90	6	20.88	20.90	-1	3,642	-0.03%
2021/05/20	6	21.18	0	0.00	20.60	6	3,678	0.16%
2021/05/19	0	0.00	1	21.55	21.50	-1	3,687	-0.03%
2021/05/18	5	19.75	0	0.00	20.15	5	3,670	0.14%
2021/05/17	8	19.44	17	19.37	19.15	-9	3,662	-0.25%
2021/05/14	8	21.01	6	21.62	20.80	2	3,637	0.05%
2021/05/13	8	21.18	9	21.60	21.20	-1	3,607	-0.03%
2021/05/12	6	22.71	6	24.21	21.55	0	3,569	0.00%
2021/05/11	5	23.66	3	23.75	23.15	2	3,505	0.06%
2021/05/10	2	24.63	2	24.50	24.20	0	3,485	0.00%
2021/05/06	5	20.65	5	20.66	20.60	0	3,382	0.00%
2021/05/05	5	20.80	0	0.00	20.75	5	3,361	0.15%
2021/05/04	7	20.87	12	22.21	21.40	-5	3,340	-0.15%
2021/05/03	8	23.21	19	22.74	22.70	-11	3,289	-0.33%
2021/04/29	7	23.29	7	23.76	23.05	0	3,298	0.00%
2021/04/28	6	23.88	10	24.10	23.75	-4	3,290	-0.12%
2021/04/27	7	24.07	13	24.12	24.15	-6	3,287	-0.18%
2021/04/26	21	23.65	0	0.00	23.65	21	3,254	0.65%
2021/04/23	2	23.75	0	0.00	23.60	2	3,255	0.06%
2021/04/22	12	24.71	11	24.54	23.70	1	3,296	0.03%
2021/04/21	4	25.44	46	24.85	25.55	-42	3,203	-1.31%
2021/04/20	0	0.00	1	23.95	23.85	-1	3,072	-0.03%
2021/04/19	20	23.85	12	24.01	23.75	8	3,067	0.26%
2021/04/16	0	0.00	12	23.79	24.05	-12	3,050	-0.39%
2021/04/15	25	24.08	0	0.00	23.95	25	3,033	0.82%
2021/04/14	1	23.00	2	23.75	23.50	-1	3,029	-0.03%
2021/04/13	18	24.33	17	24.31	24.00	1	3,030	0.03%
2021/04/12	27	24.30	2	24.40	24.00	25	3,000	0.83%
2021/04/09	0	0.00	3	23.67	23.45	-3	2,972	-0.10%
2021/04/08	5	22.70	0	0.00	22.60	5	2,978	0.17%
2021/04/07	10	23.80	0	0.00	23.30	10	2,946	0.34%
2021/04/01	16	24.48	15	24.17	23.70	1	2,934	0.03%
2021/03/31	18	26.26	18	25.61	25.30	0	2,833	0.00%
2021/03/30	13	25.12	0	0.00	24.75	13	2,672	0.49%
2021/03/29	1	24.20	32	24.51	25.00	-31	2,579	-1.20%
2021/03/26	3	23.68	3.1	24.00	23.60	-0.1	2,463	0.00%
2021/03/25	37.1	23.79	21.1	23.80	24.35	16.1	2,326	0.69%
2021/03/24	2.1	22.31	25	22.10	22.80	-23	2,060	-1.11%
2021/03/23	0	0.00	4	20.73	20.75	-4	1,954	-0.20%
2021/03/19	2	20.50	5	20.42	20.40	-3	1,932	-0.16%
2021/03/18	4	20.55	4	20.20	20.60	0	1,926	0.00%
2021/03/17	0	0.00	1	19.85	19.75	-1	1,928	-0.05%
2021/03/16	0	0.00	10	19.85	19.90	-10	1,957	-0.51%
2021/03/15	2	20.10	0	0.00	20.05	2	1,966	0.10%
2021/03/12	0	0.00	2	20.45	20.45	-2	1,974	-0.10%
2021/03/11	13	20.38	0	0.00	20.35	13	1,997	0.65%
2021/03/10	13	20.22	3	20.20	20.10	10	2,017	0.50%
2021/03/09	12	20.70	30	21.00	20.60	-18	2,019	-0.89%
2021/03/08	0	0.00	2	20.00	20.00	-2	1,978	-0.10%
2021/03/05	0	0.00	10	19.50	19.30	-10	1,978	-0.51%
2021/03/03	4	19.50	0	0.00	19.10	4	2,013	0.20%
2021/03/02	28	19.85	12	20.06	19.65	16	2,009	0.80%
2021/02/26	14	19.91	0	0.00	19.95	14	2,014	0.70%
2021/02/25	6	20.18	0	0.00	19.80	6	2,015	0.30%
2021/02/23	0	0.00	31	20.09	20.00	-31	2,006	-1.54%
2021/02/22	1	20.70	0	0.00	20.75	1	1,986	0.05%
2021/02/19	5	19.55	0	0.00	19.70	5	1,973	0.25%
2021/02/18	21	18.68	0	0.00	18.75	21	1,998	1.05%
2021/02/05	11	18.22	20	18.30	18.40	-9	1,973	-0.46%
2021/02/04	11	17.52	0	0.00	17.85	11	1,981	0.56%
2021/02/02	12	16.91	1	16.60	16.90	11	2,011	0.55%
2021/02/01	0	0.00	2	16.65	16.55	-2	2,005	-0.10%
2021/01/29	3	17.45	5	17.65	17.40	-2	1,977	-0.10%
2021/01/27	0	0.00	2	18.75	18.75	-2	1,991	-0.10%
2021/01/25	2	19.05	0	0.00	19.15	2	2,085	0.10%
2021/01/22	5	17.90	5	18.66	18.50	0	2,151	0.00%
2021/01/21	1	18.15	34	18.34	18.05	-33	2,210	-1.49%
2021/01/20	2	19.00	0	0.00	18.80	2	2,216	0.09%
2021/01/18	0	0.00	1	20.10	20.10	-1	2,267	-0.04%
2021/01/15	15	19.48	8	19.28	19.30	7	2,369	0.30%
2021/01/14	3	21.10	4	20.53	20.45	-1	2,323	-0.04%
2021/01/13	1	21.35	0	0.00	21.05	1	2,319	0.04%
2021/01/12	1	21.45	6	21.28	21.40	-5	2,421	-0.21%
2021/01/11	5	21.30	3	21.10	21.10	2	2,513	0.08%
2021/01/08	2	21.15	0	0.00	21.00	2	2,517	0.08%
2021/01/07	0	0.00	2	21.60	21.00	-2	2,510	-0.08%
2021/01/06	6	21.87	0	0.00	21.35	6	2,494	0.24%
2021/01/05	2	22.15	3	22.20	22.10	-1	2,472	-0.04%
2021/01/04	5	22.50	7	22.36	22.35	-2	2,468	-0.08%
2020/12/31	8	23.21	3	23.08	22.85	5	2,473	0.20%
2020/12/30	2	23.60	0	0.00	23.50	2	2,466	0.08%
2020/12/29	0	0.00	20	23.23	23.30	-20	2,580	-0.78%
2020/12/28	0	0.00	6	23.08	23.00	-6	2,591	-0.23%
2020/12/25	10	22.40	0	0.00	22.40	10	2,565	0.39%
2020/12/24	0	0.00	2	22.35	22.25	-2	2,557	-0.08%
2020/12/23	0	0.00	8	22.78	22.45	-8	2,546	-0.31%
2020/12/22	4	22.59	0	0.00	22.80	4	2,574	0.16%
2020/12/18	0	0.00	4	22.61	22.60	-4	2,573	-0.16%
2020/12/17	0	0.00	1	22.80	22.90	-1	2,574	-0.04%
2020/12/11	0	0.00	2	22.85	22.75	-2	2,547	-0.08%
2020/12/10	1	22.25	0	0.00	23.15	1	2,542	0.04%
2020/12/09	5	22.35	0	0.00	22.10	5	2,520	0.20%
2020/12/08	0	0.00	8	22.53	22.30	-8	2,526	-0.32%
2020/12/07	0	0.00	20	22.00	22.05	-20	2,524	-0.79%
2020/12/04	10	22.55	0	0.00	22.45	10	2,526	0.40%
2020/12/03	22	22.93	0	0.00	22.70	22	2,552	0.86%
2020/12/02	0	0.00	2	22.80	22.75	-2	2,568	-0.08%
2020/11/30	0	0.00	1	23.40	22.75	-1	2,650	-0.04%
2020/11/25	0	0.00	1	22.75	22.85	-1	2,705	-0.04%
2020/11/20	1	23.65	3	23.48	23.10	-2	2,768	-0.07%
2020/11/18	0	0.00	10	23.48	23.40	-10	2,860	-0.35%
2020/11/17	2	22.65	4	23.38	23.35	-2	3,059	-0.07%
2020/11/16	2	22.15	0	0.00	22.05	2	3,550	0.06%
2020/11/11	4	22.50	0	0.00	22.40	4	3,941	0.10%
2020/11/09	4	22.94	0	0.00	22.85	4	4,073	0.10%
2020/11/05	2	23.25	4	23.43	23.20	-2	4,358	-0.05%
2020/11/04	14	23.39	2	23.30	23.15	12	4,421	0.27%
2020/11/03	17	23.72	0	0.00	23.55	17	4,494	0.38%
2020/11/02	5	23.88	3	24.38	23.80	2	4,607	0.04%
2020/10/30	20	25.09	34	25.19	24.80	-14	4,710	-0.30%
2020/10/29	4	24.15	8	24.64	25.10	-4	4,847	-0.08%
2020/10/28	1	24.40	11	24.16	24.20	-10	5,111	-0.20%
2020/10/26	16	23.99	2	24.03	23.85	14	5,769	0.24%
2020/10/23	6	24.11	13	24.35	24.70	-7	5,776	-0.12%
2020/10/22	1	23.85	0	0.00	23.30	1	5,724	0.02%
2020/10/21	14	23.84	2	23.68	23.70	12	5,795	0.21%
2020/10/20	4	23.61	1	23.05	23.80	3	5,820	0.05%
2020/10/19	1	23.20	11	24.31	24.90	-10	5,786	-0.17%
2020/10/16	2	22.75	0	0.00	22.65	2	5,716	0.03%
2020/10/15	0	0.00	1	22.55	22.50	-1	5,842	-0.02%
2020/10/13	0	0.00	1	22.70	22.50	-1	5,924	-0.02%
2020/10/12	15	23.08	29	23.11	23.00	-14	6,681	-0.21%
2020/10/08	1	24.90	0	0.00	23.95	1	7,803	0.01%
2020/10/07	1	23.80	8	23.54	23.65	-7	8,400	-0.08%
2020/10/06	10	25.38	11	25.45	24.35	-1	9,548	-0.01%
2020/10/05	1	24.00	18	23.25	24.00	-17	10,505	-0.16%
2020/09/30	0	0.00	1	21.05	21.85	-1	10,904	-0.01%
2020/09/29	0	0.00	5	21.11	21.10	-5	11,083	-0.05%
2020/09/28	1	21.25	1	21.20	21.20	0	11,169	0.00%
2020/09/25	20	21.25	35	22.15	21.15	-15	11,282	-0.13%
2020/09/24	40	21.98	5	21.50	21.80	35	11,315	0.31%
2020/09/23	0	0.00	8	21.50	21.45	-8	11,369	-0.07%
2020/09/21	0	0.00	8	22.06	21.80	-8	11,538	-0.07%
2020/09/18	0	0.00	4	21.85	22.05	-4	11,621	-0.03%
2020/09/17	0	0.00	1	21.75	21.75	-1	11,804	-0.01%
2020/09/16	2	22.00	0	0.00	21.75	2	12,210	0.02%
2020/09/15	0	0.00	10	22.03	22.10	-10	12,923	-0.08%
2020/09/14	0	0.00	13	21.53	21.50	-13	13,985	-0.09%
2020/09/11	5	21.83	0	0.00	21.40	5	14,082	0.04%
2020/09/10	16	21.81	0	0.00	21.80	16	14,376	0.11%
2020/09/08	5	22.24	1	21.75	22.50	4	14,665	0.03%
2020/09/07	1	21.60	0	0.00	21.35	1	14,724	0.01%
2020/09/04	1	21.90	1	21.40	21.90	0	14,866	0.00%
2020/09/03	11	21.74	3	21.65	21.55	8	15,158	0.05%
2020/09/02	15	22.38	1	22.90	22.25	14	15,125	0.09%
2020/09/01	2	22.90	0	0.00	22.85	2	15,191	0.01%
2020/08/28	0	0.00	36	23.74	23.70	-36	15,175	-0.24%
2020/08/27	3	23.65	48	23.58	23.55	-45	15,166	-0.30%
2020/08/26	4	23.66	3	23.95	23.90	1	15,167	0.01%
2020/08/25	8	24.40	6	24.20	23.75	2	15,162	0.01%
2020/08/24	35	24.89	10	24.65	24.65	25	15,135	0.17%
2020/08/21	13	24.99	9	25.39	25.05	4	15,126	0.03%
2020/08/20	20	25.48	17	25.17	23.95	3	14,956	0.02%
2020/08/19	7	24.51	5	24.74	25.60	2	14,504	0.01%
2020/08/18	6	23.48	2	23.40	23.30	4	14,259	0.03%
2020/08/17	17	23.40	2	23.43	23.30	15	14,246	0.11%
2020/08/14	1	23.75	1	23.75	23.75	0	14,225	0.00%
2020/08/13	6	24.23	3	23.57	23.55	3	14,202	0.02%
2020/08/12	4	24.50	10	23.75	24.25	-6	14,262	-0.04%
2020/08/11	0	0.00	4	23.68	23.35	-4	14,369	-0.03%
2020/08/10	6	23.69	7	23.95	23.90	-1	14,319	-0.01%
2020/08/07	1	23.50	2	23.75	23.55	-1	14,327	-0.01%
2020/08/06	2	23.83	3	24.28	24.10	-1	14,380	-0.01%
2020/08/05	4	25.16	0	0.00	25.10	4	14,281	0.03%
2020/08/04	5	24.83	12	24.93	24.70	-7	14,137	-0.05%
2020/08/03	51	25.56	10	25.20	25.20	41	14,005	0.29%
2020/07/31	25	24.81	8	25.52	25.35	17	13,740	0.12%
2020/07/27	10	20.85	16	21.08	20.85	-6	13,077	-0.05%
2020/07/24	2	24.40	1	23.00	23.00	1	13,012	0.01%
2020/07/23	5	25.00	3	24.50	24.85	2	13,010	0.02%
2020/07/22	4	25.20	0	0.00	25.20	4	13,056	0.03%
2020/07/21	16	24.23	5	24.71	22.95	11	13,030	0.08%
2020/07/20	0	0.00	1	25.20	25.20	-1	12,905	-0.01%
2020/07/16	47	32.40	32	33.78	31.05	15	12,929	0.12%
2020/07/15	58	33.22	81	33.34	33.75	-23	12,257	-0.19%
2020/07/14	75	33.04	54	33.62	31.75	21	11,147	0.19%
2020/07/13	96	36.53	249.4	35.75	35.25	-153.4	10,522	-1.46%	大賣/鉅額交易
2020/07/10	52	34.05	55	34.19	35.40	-3	9,340	-0.03%
2020/07/09	19	31.68	39	31.68	32.20	-20	8,246	-0.24%
2020/07/08	1	28.00	27	28.72	29.30	-26	7,798	-0.33%
2020/07/07	34	27.12	27	27.00	26.65	7	7,591	0.09%
2020/07/06	12.2	26.33	3	26.27	27.35	9.2	7,501	0.12%
2020/07/03	34	26.18	10	26.05	26.15	24	7,373	0.33%
2020/07/02	28	26.67	0	0.00	26.15	28	7,292	0.38%
2020/07/01	2.1	25.25	10	25.88	26.55	-7.9	7,188	-0.11%
2020/06/30	10	24.79	1	25.00	24.95	9	7,078	0.13%
2020/06/29	14	26.09	16	25.93	25.60	-2	7,016	-0.03%
2020/06/24	15	25.12	9	24.86	24.60	6	6,931	0.09%
2020/06/23	24	27.04	8	27.71	26.90	16	6,737	0.24%
2020/06/22	43	28.90	75	28.85	27.90	-32	6,353	-0.50%
2020/06/19	88	26.82	54	26.44	27.50	34	5,640	0.60%
2020/06/18	3	25.00	9	25.00	25.00	-6	4,572	-0.13%
2020/06/17	12	22.06	31	21.79	22.75	-19	4,475	-0.42%
2020/06/16	18	20.79	22	20.64	20.70	-4	4,189	-0.10%
2020/06/15	16	20.08	25	20.52	19.85	-9	4,010	-0.22%
2020/06/12	4	19.26	8	18.56	19.00	-4	3,923	-0.10%
2020/06/11	36	19.80	16	20.02	19.40	20	3,933	0.51%
2020/06/10	23	19.90	11	20.31	20.70	12	3,854	0.31%
2020/06/09	3	18.95	1	19.00	18.85	2	3,557	0.06%
2020/06/08	7	19.29	6	19.25	18.80	1	3,644	0.03%
2020/06/05	0	0.00	5	18.40	18.25	-5	3,568	-0.14%
2020/06/04	0	0.00	5	18.40	18.30	-5	3,637	-0.14%
2020/06/03	0	0.00	20	18.05	18.05	-20	3,869	-0.52%
2020/06/02	0	0.00	18	17.98	17.80	-18	3,981	-0.45%
2020/06/01	0	0.00	22	18.01	18.00	-22	3,954	-0.56%
2020/05/29	0	0.00	8	18.78	17.90	-8	3,925	-0.20%
2020/05/28	39	18.86	26	19.18	18.75	13	3,922	0.33%
2020/05/27	10	19.13	1	18.70	18.60	9	3,924	0.23%
2020/05/26	10	19.25	60	19.36	19.40	-50	3,902	-1.28%
2020/05/25	4	18.95	15	19.00	18.80	-11	3,838	-0.29%
2020/05/22	4	18.83	0	0.00	18.70	4	3,830	0.10%
2020/05/21	24	18.79	0	0.00	18.80	24	3,816	0.63%
2020/05/19	13	18.68	9	18.81	19.25	4	3,822	0.10%
2020/05/18	4	18.45	12	18.36	18.80	-8	3,680	-0.22%
2020/05/15	1	17.20	2	17.25	17.10	-1	3,361	-0.03%
2020/05/14	4	17.48	0	0.00	16.75	4	3,366	0.12%
2020/05/13	8	17.75	14	17.56	17.60	-6	3,362	-0.18%
2020/05/12	5	16.70	5	16.70	16.60	0	3,288	0.00%
2020/05/11	0	0.00	21	15.96	16.05	-21	3,289	-0.64%
2020/05/08	3	17.05	20	16.21	16.35	-17	3,306	-0.51%
2020/05/07	17	16.90	0	0.00	17.10	17	3,332	0.51%
2020/05/06	30	16.23	15	15.85	15.85	15	3,404	0.44%
2020/05/05	16	15.33	1	15.40	15.35	15	3,561	0.42%
2020/05/04	0	0.00	13	15.09	15.00	-13	4,182	-0.31%
2020/04/29	10	14.38	0	0.00	14.35	10	4,372	0.23%
2020/04/28	6	14.25	0	0.00	14.25	6	4,476	0.13%
2020/04/27	1	14.70	38	14.30	14.70	-37	4,633	-0.80%
2020/04/24	20	13.58	0	0.00	13.40	20	4,557	0.44%
2020/04/23	14	13.60	11	13.55	13.40	3	4,552	0.07%
2020/04/21	22	14.20	2	13.75	13.50	20	4,577	0.44%
2020/04/20	3	14.08	0	0.00	14.30	3	4,503	0.07%
2020/04/17	0	0.00	1	13.40	13.00	-1	4,417	-0.02%
2020/04/15	7	13.41	5	13.42	13.15	2	4,470	0.04%
2020/04/14	4	13.48	1	13.70	13.40	3	4,457	0.07%
2020/04/13	5	13.19	0	0.00	13.15	5	4,425	0.11%
2020/04/10	6	12.78	0	0.00	13.25	6	4,428	0.14%
2020/04/09	2	12.50	5	12.45	12.60	-3	4,435	-0.07%
2020/04/08	2	11.70	0	0.00	11.65	2	4,458	0.04%
2020/04/01	5	11.70	0	0.00	11.60	5	4,478	0.11%
2020/03/23	4	10.95	11	10.95	10.95	-7	4,422	-0.16%
2020/03/20	2	12.33	0	0.00	12.15	2	4,418	0.05%
2020/03/19	0	0.00	14	12.29	11.95	-14	4,388	-0.32%
2020/03/18	16	13.42	30	13.60	13.25	-14	4,386	-0.32%
2020/03/17	42	13.30	1	13.50	13.20	41	4,355	0.94%
2020/03/16	0	0.00	20	14.90	14.65	-20	4,241	-0.47%
2020/03/13	3	16.25	20	16.20	16.20	-17	4,158	-0.41%
2020/03/12	14	18.75	47	18.36	18.00	-33	4,131	-0.80%
2020/03/11	1	20.70	72	20.64	20.00	-71	4,043	-1.76%
2020/03/10	74	20.41	24	20.60	20.60	50	4,061	1.23%
2020/03/09	75	22.74	62	23.09	21.85	13	4,031	0.32%
2020/03/06	61	21.52	15	22.02	22.10	46	3,798	1.21%
2020/03/04	5	21.00	1	21.05	20.95	4	3,875	0.10%
2020/03/03	2	20.80	5	21.30	20.80	-3	3,923	-0.08%
2020/03/02	42	20.41	4	20.88	20.90	38	3,956	0.96%
2020/02/27	5	21.05	0	0.00	20.50	5	3,945	0.13%
2020/02/26	5	21.08	5	21.50	21.15	0	3,938	0.00%
2020/02/25	0	0.00	20	21.30	21.25	-20	3,966	-0.50%
2020/02/24	16	22.14	1	22.05	22.05	15	4,015	0.37%
2020/02/21	10	22.05	7	22.07	21.95	3	4,003	0.07%
2020/02/20	1	21.15	8	21.23	21.45	-7	3,977	-0.18%
2020/02/18	5	20.85	23	20.80	20.85	-18	3,966	-0.45%
2020/02/17	52	21.14	3	21.28	21.15	49	4,025	1.22%
2020/02/14	40	21.14	31	20.99	20.80	9	4,005	0.22%
2020/02/13	28	22.05	30	21.60	21.50	-2	3,985	-0.05%
2020/02/11	3	22.25	9	22.32	22.15	-6	3,925	-0.15%
2020/02/10	63	22.94	20	22.75	22.45	43	4,047	1.06%
2020/02/07	28	23.15	9	23.41	23.05	19	3,982	0.48%
2020/02/06	11	23.03	14	22.80	22.45	-3	3,923	-0.08%
2020/02/05	67	24.16	63	24.12	24.00	4	3,849	0.10%
2020/02/04	8	21.74	28	21.71	22.30	-20	3,250	-0.62%
2020/02/03	11	21.80	15	21.60	21.75	-4	3,116	-0.13%
2020/01/31	19	21.74	3	21.55	21.55	16	3,014	0.53%
2020/01/30	43	22.16	30	22.10	22.25	13	2,933	0.44%
2020/01/20	0	0.00	43	19.92	20.25	-43	2,744	-1.57%
2020/01/17	0	0.00	1	19.40	19.40	-1	2,695	-0.04%
2020/01/15	53	19.70	13	19.70	19.60	40	2,675	1.50%
2020/01/14	0	0.00	5	19.00	18.80	-5	2,629	-0.19%
2020/01/13	17	19.08	0	0.00	18.75	17	2,632	0.65%
2020/01/09	23	18.70	0	0.00	18.80	23	2,617	0.88%
2020/01/08	8	18.35	1	18.35	18.20	7	2,513	0.28%
2020/01/07	1	18.55	1	18.55	18.50	0	2,509	0.00%
2020/01/03	2	18.55	0	0.00	18.65	2	2,494	0.08%
2020/01/02	10	18.88	7	19.04	18.90	3	2,484	0.12%
2019/12/31	13	18.35	0	0.00	18.40	13	2,459	0.53%
2019/12/27	26	18.35	0	0.00	18.20	26	2,452	1.06%
2019/12/24	1	18.55	0	0.00	18.55	1	2,446	0.04%
2019/12/20	0	0.00	8	18.80	18.80	-8	2,453	-0.33%
2019/12/18	2	18.10	2	18.30	18.15	0	2,499	0.00%
2019/12/13	1	18.60	5	18.40	18.40	-4	2,475	-0.16%
2019/12/06	0	0.00	30	19.32	19.25	-30	2,400	-1.25%
2019/12/05	2	19.40	20	19.40	19.30	-18	2,450	-0.73%
2019/12/04	15	20.02	0	0.00	19.70	15	2,392	0.63%
2019/12/03	0	0.00	15	20.35	20.00	-15	2,334	-0.64%
2019/12/02	56	20.42	2	20.90	20.10	54	2,293	2.35%
2019/11/29	4	21.30	1	21.15	21.35	3	2,225	0.13%
2019/11/28	3	19.75	10	20.24	20.50	-7	2,108	-0.33%
2019/11/27	8	20.31	5	20.50	20.15	3	2,044	0.15%
2019/11/26	2	21.50	0	0.00	21.00	2	1,968	0.10%
2019/11/22	2	22.20	0	0.00	22.05	2	1,884	0.11%
2019/11/21	6	21.40	23	22.08	22.10	-17	1,828	-0.93%
2019/11/18	5	21.62	0	0.00	21.55	5	1,686	0.30%
2019/11/15	2	21.60	2	21.75	21.70	0	1,669	0.00%
2019/11/13	0	0.00	2	22.05	21.90	-2	1,569	-0.13%
2019/11/12	4	22.01	0	0.00	21.70	4	1,567	0.26%
2019/11/11	2	22.15	1	22.15	22.10	1	1,531	0.07%
2019/11/07	40	22.81	4	22.56	22.10	36	1,465	2.46%
2019/11/06	5	22.23	7	21.88	21.95	-2	1,289	-0.16%
2019/11/05	8	22.06	41	22.18	22.25	-33	1,238	-2.66%
2019/11/04	14	22.23	5	22.18	22.25	9	1,123	0.80%
2019/11/01	15	20.47	5	19.30	20.60	10	960	1.04%
2019/10/31	0	0.00	3	18.83	18.90	-3	887	-0.34%
2019/10/30	5	18.80	0	0.00	18.75	5	869	0.57%
2019/10/29	6	18.79	0	0.00	18.35	6	845	0.71%
2019/10/28	2	18.05	0	0.00	18.50	2	798	0.25%
2019/10/25	2	17.75	0	0.00	17.85	2	769	0.26%
2019/10/23	0	0.00	3	18.00	17.80	-3	767	-0.39%
2019/10/16	1	17.15	0	0.00	17.35	1	712	0.14%
2019/10/08	0	0.00	1	17.45	17.40	-1	708	-0.14%
2019/10/04	2	17.40	0	0.00	17.50	2	707	0.28%
2019/09/25	3	17.87	0	0.00	17.85	3	750	0.40%
2019/09/24	5	17.90	2	18.18	18.00	3	758	0.40%
2019/09/23	2	17.85	0	0.00	18.10	2	748	0.27%
2019/08/23	0	0.00	2	17.30	17.35	-2	617	-0.32%
2019/08/22	0	0.00	1	17.40	17.45	-1	619	-0.16%
2019/08/16	0	0.00	4	17.15	17.05	-4	582	-0.69%
2019/08/15	0	0.00	10	16.74	17.20	-10	580	-1.72%
2019/08/14	7	16.91	0	0.00	16.75	7	560	1.25%
2019/08/13	4	16.80	0	0.00	16.85	4	549	0.73%
2019/08/12	6	16.55	0	0.00	16.55	6	554	1.08%
2019/08/02	1	16.85	0	0.00	16.75	1	582	0.17%
2019/07/24	1	17.25	0	0.00	17.25	1	600	0.17%
2019/07/22	9	17.59	2	17.55	17.50	7	614	1.14%
2019/07/18	0	0.00	2	17.58	17.50	-2	696	-0.29%
2019/07/15	4	17.43	0	0.00	17.35	4	691	0.58%
2019/07/11	0	0.00	2	17.55	17.35	-2	715	-0.28%
2019/07/09	3	17.53	0	0.00	17.50	3	746	0.40%
2019/07/08	0	0.00	2	17.70	17.55	-2	765	-0.26%
2019/07/05	8	17.84	1	17.85	17.80	7	792	0.88%
2019/07/04	0	0.00	16	17.33	17.35	-16	871	-1.84%
2019/07/03	3	17.50	1	17.45	17.40	2	892	0.22%
2019/07/02	2	17.50	3	17.58	17.50	-1	889	-0.11%
2019/07/01	0	0.00	2	17.35	17.45	-2	879	-0.23%
2019/06/28	4	17.19	1	17.20	17.15	3	869	0.34%
2019/06/27	2	17.10	0	0.00	17.15	2	873	0.23%
2019/06/26	0	0.00	1	16.95	16.80	-1	870	-0.11%
2019/06/25	0	0.00	1	17.05	17.05	-1	893	-0.11%
2019/06/24	1	16.40	0	0.00	16.60	1	870	0.11%
2019/06/17	2	16.40	0	0.00	16.40	2	903	0.22%
2019/06/14	1	16.40	0	0.00	16.40	1	929	0.11%
2019/06/12	0	0.00	2	16.40	16.35	-2	941	-0.21%
2019/06/11	1	16.55	1	16.70	16.65	0	940	0.00%
2019/06/10	10	16.63	18	16.51	16.80	-8	936	-0.85%
2019/06/06	3	16.45	0	0.00	16.50	3	933	0.32%
2019/06/05	2	16.50	0	0.00	16.50	2	937	0.21%
2019/05/28	0	0.00	2	15.90	16.65	-2	934	-0.21%
2019/05/23	1	15.65	1	15.80	15.90	0	931	0.00%
2019/05/21	1	15.75	0	0.00	15.90	1	935	0.11%
2019/05/20	0	0.00	48	15.82	15.55	-48	932	-5.15%
2019/05/17	0	0.00	2	16.10	16.05	-2	926	-0.22%
2019/05/15	0	0.00	1	16.40	16.40	-1	963	-0.10%
2019/05/14	0	0.00	10	16.15	16.15	-10	954	-1.05%
2019/05/09	2	17.00	0	0.00	16.95	2	937	0.21%
2019/05/06	2	17.65	1	17.75	17.65	1	929	0.11%
2019/05/02	1	17.95	0	0.00	17.95	1	925	0.11%
2019/04/30	1	17.70	0	0.00	17.80	1	917	0.11%
2019/04/29	0	0.00	78	17.84	17.65	-78	916	-8.51%
2019/04/26	12	17.97	2	17.95	17.95	10	907	1.10%
2019/04/25	15	18.05	0	0.00	18.10	15	899	1.67%
2019/04/24	111	18.52	60	18.27	18.15	51	895	5.70%	大買/
2019/04/23	1	17.90	0	0.00	17.85	1	812	0.12%
2019/04/19	3	17.90	5	17.85	17.90	-2	820	-0.24%
2019/04/18	0	0.00	1	18.15	18.05	-1	814	-0.12%
2019/04/17	11	18.10	4	18.10	18.10	7	799	0.88%
2019/04/16	6	18.08	1	18.20	18.10	5	805	0.62%
2019/04/15	0	0.00	2	18.40	18.30	-2	796	-0.25%
2019/04/11	2	18.10	2	18.10	18.20	0	763	0.00%
2019/04/10	3	18.27	8	18.59	18.20	-5	733	-0.68%
2019/04/08	2	17.20	0	0.00	17.25	2	591	0.34%
2019/04/01	0	0.00	1	17.30	17.20	-1	593	-0.17%
2019/03/28	1	17.55	0	0.00	17.50	1	578	0.17%
2019/03/22	2	17.65	0	0.00	17.60	2	576	0.35%
2019/03/21	0	0.00	1	17.80	17.80	-1	596	-0.17%
2019/03/20	0	0.00	2	17.45	17.45	-2	607	-0.33%
2019/03/18	2	17.35	2	17.40	17.35	0	586	0.00%
2019/03/12	0	0.00	45	17.00	17.25	-45	631	-7.13%
2019/03/07	2	17.30	2	17.45	17.30	0	679	0.00%
2019/03/05	2	17.20	0	0.00	17.25	2	715	0.28%
2019/02/27	0	0.00	3	17.25	17.30	-3	715	-0.42%
2019/02/22	2	17.38	1	17.60	17.35	1	746	0.13%
2019/02/21	0	0.00	3	17.40	17.40	-3	746	-0.40%
2019/02/20	6	17.52	0	0.00	17.45	6	747	0.80%
2019/02/18	0	0.00	3	18.05	18.00	-3	743	-0.40%
2019/02/15	8	18.08	0	0.00	17.80	8	732	1.09%
2019/02/14	5	17.70	0	0.00	17.95	5	691	0.72%
2019/02/13	2	17.55	0	0.00	17.55	2	682	0.29%
2019/02/12	0	0.00	1	17.45	17.50	-1	684	-0.15%
2019/01/21	5	17.30	0	0.00	17.10	5	761	0.66%
2019/01/17	0	0.00	1	17.25	17.45	-1	776	-0.13%
2019/01/16	1	17.45	0	0.00	17.40	1	777	0.13%
2019/01/11	2	17.85	0	0.00	17.75	2	800	0.25%
2019/01/10	1	17.80	0	0.00	17.80	1	874	0.11%
2019/01/08	0	0.00	1	17.90	17.90	-1	900	-0.11%
2018/12/26	0	0.00	1	17.20	16.85	-1	933	-0.11%
2018/12/25	3	17.25	2	17.10	17.10	1	935	0.11%
2018/12/20	2	17.45	0	0.00	17.15	2	972	0.21%
2018/12/14	0	0.00	2	18.10	18.30	-2	954	-0.21%
2018/12/13	0	0.00	1	17.85	17.80	-1	930	-0.11%
2018/12/11	2	17.05	0	0.00	16.90	2	895	0.22%
2018/12/10	1	17.00	0	0.00	16.90	1	894	0.11%
2018/12/07	0	0.00	6	17.38	17.30	-6	895	-0.67%
2018/11/29	1	16.55	7	16.89	16.60	-6	823	-0.73%
2018/11/23	3	16.30	0	0.00	16.10	3	782	0.38%
2018/11/22	2	16.60	8	16.58	16.30	-6	773	-0.78%
2018/11/21	1	16.20	0	0.00	16.20	1	749	0.13%
2018/11/20	0	0.00	1	16.50	16.20	-1	745	-0.13%
2018/11/19	0	0.00	3	16.60	16.40	-3	742	-0.40%
2018/11/16	1	16.40	5	16.35	16.35	-4	741	-0.54%
2018/11/12	2	16.60	0	0.00	16.45	2	737	0.27%
2018/11/09	0	0.00	3	16.55	16.65	-3	739	-0.41%
2018/11/08	2	16.95	2	16.90	16.75	0	738	0.00%
2018/11/06	1	16.50	0	0.00	16.45	1	722	0.14%
2018/11/05	27	16.66	0	0.00	16.75	27	719	3.75%
2018/11/02	1	16.30	0	0.00	16.20	1	700	0.14%
2018/11/01	1	16.15	0	0.00	16.05	1	696	0.14%
2018/10/31	0	0.00	2	16.00	16.10	-2	692	-0.29%
2018/10/26	0	0.00	12	16.68	16.20	-12	684	-1.75%
2018/10/24	2	17.35	2	17.33	17.20	0	697	0.00%
2018/10/19	2	17.60	1	17.85	17.70	1	745	0.13%
2018/10/18	0	0.00	14	18.55	18.20	-14	728	-1.92%
2018/10/17	0	0.00	1	18.15	18.15	-1	651	-0.15%
2018/10/15	6	16.62	0	0.00	16.50	6	636	0.94%
2018/10/12	11	16.60	0	0.00	16.55	11	630	1.74%
2018/10/11	1	17.40	10	17.35	17.35	-9	619	-1.45%
2018/10/05	14	20.01	2	20.53	20.00	12	602	1.99%
2018/10/04	2	20.35	2	20.30	20.25	0	639	0.00%
2018/10/03	0	0.00	2	20.45	20.30	-2	656	-0.30%
2018/09/27	3	20.30	5	20.47	20.60	-2	674	-0.30%
2018/09/12	1	20.10	5	20.25	20.35	-4	689	-0.58%
2018/09/11	0	0.00	3	19.50	19.40	-3	666	-0.45%
2018/09/10	0	0.00	8	19.70	19.45	-8	666	-1.20%
2018/09/07	1	20.05	3	19.92	19.65	-2	664	-0.30%
2018/08/31	0	0.00	1	20.15	20.15	-1	701	-0.14%
2018/08/22	3	20.05	3	20.03	20.05	0	771	0.00%
2018/08/21	2	19.90	0	0.00	19.90	2	775	0.26%
2018/08/13	0	0.00	1	20.40	20.20	-1	829	-0.12%
2018/08/09	0	0.00	1	21.10	20.90	-1	836	-0.12%
2018/08/06	3	21.60	1	21.75	21.65	2	888	0.23%
2018/08/02	0	0.00	4	21.60	21.55	-4	905	-0.44%
2018/08/01	2	22.15	2	22.25	21.80	0	924	0.00%
2018/07/30	4	21.80	2	21.75	21.75	2	918	0.22%
2018/07/27	1	22.10	0	0.00	21.75	1	938	0.11%
2018/07/26	2	21.30	0	0.00	21.10	2	946	0.21%
2018/07/24	1	20.75	1	20.75	20.75	0	1,053	0.00%
2018/07/19	0	0.00	1	20.80	20.70	-1	1,506	-0.07%
2018/07/18	3	21.25	1	20.95	20.95	2	1,534	0.13%
2018/07/16	1	21.30	0	0.00	21.25	1	1,594	0.06%
2018/07/13	0	0.00	4	21.18	21.15	-4	1,594	-0.25%
2018/07/12	2	21.35	1	20.70	21.25	1	1,591	0.06%
2018/07/06	1	20.30	0	0.00	20.20	1	1,532	0.07%
2018/06/13	3	22.27	0	0.00	22.15	3	1,604	0.19%
2018/06/12	1	22.65	0	0.00	22.45	1	1,601	0.06%
2018/06/08	1	22.10	0	0.00	21.90	1	1,583	0.06%
2018/06/07	6	22.05	0	0.00	22.05	6	1,583	0.38%
2018/06/05	2	22.70	2	22.68	22.70	0	1,632	0.00%
2018/05/30	10	21.73	0	0.00	21.70	10	1,670	0.60%
2018/05/29	1	22.00	0	0.00	22.05	1	1,667	0.06%
2018/05/25	6	22.60	0	0.00	22.55	6	1,670	0.36%
2018/05/24	3	22.92	0	0.00	22.85	3	1,672	0.18%
2018/05/14	2	22.95	0	0.00	23.05	2	1,979	0.10%
2018/05/10	6	23.27	2	23.30	23.25	4	1,984	0.20%
2018/05/09	2	23.30	0	0.00	23.25	2	1,983	0.10%
2018/05/07	0	0.00	4	24.00	23.85	-4	1,998	-0.20%
2018/05/04	1	23.95	1	23.80	23.85	0	2,038	0.00%
2018/05/03	6	24.38	0	0.00	24.15	6	2,030	0.30%
2018/05/02	0	0.00	2	24.75	25.15	-2	2,009	-0.10%
2018/04/30	2	24.03	2	24.35	23.80	0	1,955	0.00%
2018/04/27	12	24.33	2	24.85	24.05	10	2,050	0.49%
2018/04/26	10	25.43	21	25.55	24.80	-11	2,069	-0.53%
2018/04/24	1	23.95	1	23.95	23.45	0	1,672	0.00%
2018/04/23	6	23.18	0	0.00	23.60	6	1,652	0.36%
2018/04/20	3	23.50	0	0.00	23.10	3	1,626	0.18%
2018/04/19	1	22.90	0	0.00	22.90	1	1,598	0.06%
2018/04/18	0	0.00	6	23.05	23.00	-6	1,595	-0.38%
2018/04/17	3	22.67	1	22.70	22.45	2	1,597	0.13%
2018/04/16	0	0.00	1	23.05	22.75	-1	1,589	-0.06%
2018/04/13	10	23.05	29	23.06	23.05	-19	1,589	-1.20%
2018/04/12	7	23.39	3	23.30	23.25	4	1,581	0.25%
2018/04/11	13	23.40	49	23.47	23.40	-36	1,576	-2.28%
2018/04/10	3	24.13	0	0.00	23.80	3	1,565	0.19%
2018/04/09	6	24.30	0	0.00	24.25	6	1,552	0.39%
2018/03/31	1	23.75	0	0.00	23.75	1	1,521	0.07%
2018/03/30	7	23.93	0	0.00	23.85	7	1,516	0.46%
2018/03/29	27	24.54	0	0.00	24.20	27	1,501	1.80%
2018/03/27	0	0.00	1	23.65	23.50	-1	1,461	-0.07%
2018/03/26	1	23.45	0	0.00	23.65	1	1,461	0.07%
2018/03/23	20	22.80	0	0.00	22.80	20	1,450	1.38%
2018/03/22	4	23.55	0	0.00	23.15	4	1,444	0.28%
2018/03/16	3	23.65	0	0.00	23.50	3	1,424	0.21%
2018/03/15	18	23.75	0	0.00	23.75	18	1,422	1.27%
2018/03/14	9	23.35	0	0.00	23.50	9	1,427	0.63%
2018/03/13	5	23.20	0	0.00	23.15	5	1,459	0.34%
2018/03/09	35	24.01	0	0.00	23.45	35	1,447	2.42%
2018/03/08	2	25.00	0	0.00	24.95	2	1,392	0.14%
2018/03/06	2	24.70	0	0.00	24.70	2	1,341	0.15%
2018/03/02	2	24.75	0	0.00	24.95	2	1,340	0.15%
2018/03/01	5	25.00	0	0.00	24.85	5	1,341	0.37%
2018/02/26	13	24.86	1	25.00	25.00	12	1,315	0.91%
2018/02/23	25	24.71	26	24.85	24.65	-1	1,306	-0.08%
2018/02/22	4	25.35	0	0.00	25.10	4	1,284	0.31%
2018/02/21	0	0.00	35.2	24.83	25.00	-35.2	1,261	-2.79%
2018/02/12	19	25.37	13	25.81	24.95	6	1,243	0.48%
2018/02/09	3	26.20	2	24.90	25.35	1	1,192	0.08%
2018/02/08	1	24.50	0	0.00	25.15	1	1,084	0.09%
2018/02/07	1	23.15	0	0.00	22.90	1	999	0.10%
2018/02/06	3	23.17	0	0.00	22.95	3	986	0.30%
2018/02/05	0.2	23.20	0	0.00	23.20	0.2	950	0.02%
2018/01/31	33	23.95	0	0.00	23.70	33	945	3.49%
2018/01/30	28	23.80	0	0.00	23.80	28	970	2.89%
2018/01/29	3	24.77	7	25.17	24.75	-4	961	-0.42%
2018/01/26	14	23.22	0	0.00	23.25	14	914	1.53%
2018/01/25	1	23.70	0	0.00	23.00	1	903	0.11%
2018/01/24	2	24.10	0	0.00	24.05	2	877	0.23%
2018/01/23	0	0.00	3	24.73	24.25	-3	837	-0.36%
2018/01/22	9	22.91	7	22.79	23.15	2	709	0.28%
2018/01/18	0	0.00	19	21.10	21.10	-19	621	-3.06%
2018/01/17	2	21.10	1	21.10	21.05	1	624	0.16%
2018/01/16	1	21.50	0	0.00	21.40	1	624	0.16%
2018/01/15	7	21.31	0	0.00	21.40	7	619	1.13%
2018/01/09	0	0.00	5	21.55	21.35	-5	608	-0.82%