毅嘉 (2402)-凱基-基隆券商分點個股進出

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

毅嘉

(2402)

可現股當沖

股價
33.90
漲跌
▼0.30
漲幅
-0.88%
成交量
1,959張
產業
上市電子零組件類股▲0.84%
321人加入追蹤

立即追蹤
本地時間:13:35(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

毅嘉 (2402)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	0	0.00	1	34.30	33.90	-1	4,613	-0.02%
2024/05/21	1	34.20	1	34.45	34.20	0	4,652	0.00%
2024/05/17	0	0.00	23	33.36	33.40	-23	4,662	-0.49%
2024/05/16	4	32.83	1	32.90	32.95	3	4,746	0.06%
2024/05/15	2	33.15	2	33.05	32.85	0	4,842	0.00%
2024/05/13	3	33.47	2	33.20	32.90	1	4,893	0.02%
2024/05/10	2	33.40	2	33.70	33.80	0	4,982	0.00%
2024/05/09	2	34.00	2	34.45	33.80	0	4,961	0.00%
2024/05/08	0	0.00	1	34.40	34.65	-1	4,922	-0.02%
2024/05/07	2	33.78	0	0.00	33.70	2	4,868	0.04%
2024/05/06	4	33.46	0	0.00	33.45	4	4,879	0.08%
2024/05/03	2	33.55	4	33.83	33.30	-2	4,889	-0.04%
2024/05/02	2	33.70	0	0.00	33.50	2	4,872	0.04%
2024/04/30	2	33.25	2	33.25	33.20	0	4,852	0.00%
2024/04/25	1	32.30	0	0.00	32.10	1	4,830	0.02%
2024/04/24	0	0.00	2	32.05	32.10	-2	4,832	-0.04%
2024/04/23	3	31.77	13	31.83	31.90	-10	4,825	-0.21%
2024/04/22	3	32.62	2	31.85	31.85	1	4,827	0.02%
2024/04/19	3	33.33	3	33.18	32.90	0	4,760	0.00%
2024/04/17	1	34.00	1	33.85	33.70	0	4,647	0.00%
2024/04/16	6	33.56	1	33.25	33.90	5	4,692	0.11%
2024/04/15	1	34.80	3	35.23	34.85	-2	4,585	-0.04%
2024/04/10	4	35.29	0	0.00	35.00	4	4,600	0.09%
2024/04/09	3	35.78	3	36.87	35.45	0	4,557	0.00%
2024/04/08	0	0.00	2	36.55	36.35	-2	4,245	-0.05%
2024/04/03	1	35.60	0	0.00	35.65	1	4,116	0.02%
2024/04/02	1	35.90	50	35.48	35.60	-49	4,039	-1.21%
2024/04/01	30	36.08	5.3	36.28	35.95	24.7	3,891	0.63%
2024/03/29	22.3	35.14	1	35.15	35.15	21.3	4,142	0.51%
2024/03/28	0	0.00	43	34.47	34.95	-43	4,241	-1.01%
2024/03/27	1	33.35	2	33.20	33.60	-1	4,325	-0.02%
2024/03/26	1	33.50	0	0.00	33.40	1	4,336	0.02%
2024/03/25	0	0.00	1	34.20	34.20	-1	4,338	-0.02%
2024/03/22	0	34.10	1	34.05	34.10	-1	4,448	-0.02%
2024/03/21	1	33.75	0	0.00	33.90	1	4,570	0.02%
2024/03/18	1	33.15	0	0.00	33.45	1	5,337	0.02%
2024/03/14	20	33.55	0	0.00	33.50	20	6,620	0.30%
2024/03/13	24	33.99	1	34.05	33.80	23	6,707	0.34%
2024/03/12	1	34.50	0	0.00	34.50	1	6,883	0.01%
2024/03/04	1	35.90	0	0.00	35.40	1	7,491	0.01%
2024/02/27	0	0.00	4	36.50	35.10	-4	7,625	-0.05%
2024/02/26	0	34.75	0	0.00	35.45	0	7,508	0.00%
2024/02/22	0	35.65	0	0.00	35.30	0	7,786	0.00%
2024/02/21	1	35.90	0	0.00	35.10	1	8,184	0.01%
2024/02/19	1	36.25	0	0.00	35.65	1	9,151	0.01%
2024/02/16	0	0.00	1	35.70	35.80	-1	9,285	-0.01%
2024/02/15	0	0.00	5	34.56	34.50	-5	9,842	-0.05%
2024/02/05	21	34.22	1	34.15	34.00	20	10,386	0.19%
2024/02/02	12	34.66	0	0.00	34.40	12	10,466	0.11%
2024/01/31	2	34.00	0	0.00	34.00	2	10,404	0.02%
2024/01/30	1	34.30	0	0.00	34.30	1	10,438	0.01%
2024/01/26	0	0.00	1	33.80	33.45	-1	10,454	-0.01%
2024/01/25	0	0.00	1	34.20	33.85	-1	10,509	-0.01%
2024/01/22	5	34.10	0	0.00	34.05	5	10,641	0.05%
2024/01/17	0	0.00	1	33.30	33.20	-1	10,847	-0.01%
2024/01/16	2	34.08	0	0.00	33.95	2	10,913	0.02%
2024/01/15	1	33.80	0	0.00	33.95	1	11,261	0.01%
2024/01/12	1	33.80	0	0.00	33.55	1	11,335	0.01%
2024/01/11	1	33.90	0	0.00	33.90	1	11,418	0.01%
2024/01/10	4	33.83	0	0.00	34.00	4	11,567	0.03%
2024/01/08	1	35.05	0	0.00	35.05	1	11,579	0.01%
2024/01/05	0	0.00	1	35.55	35.45	-1	11,684	-0.01%
2024/01/03	1	35.35	3	35.40	35.35	-2	11,787	-0.02%
2024/01/02	1	35.75	0	0.00	35.70	1	11,826	0.01%
2023/12/29	10	35.75	0	0.00	35.70	10	11,860	0.08%
2023/12/28	1	35.80	51	35.80	35.70	-50	11,911	-0.42%
2023/12/26	95	36.92	47	36.45	36.30	48	12,336	0.39%
2023/12/22	25	36.25	2	35.63	35.70	23	11,921	0.19%
2023/12/21	0	0.00	3	34.90	34.75	-3	11,818	-0.03%
2023/12/20	1	35.10	0	0.00	35.20	1	11,894	0.01%
2023/12/19	4	35.28	2	35.25	35.05	2	11,985	0.02%
2023/12/18	2	36.70	15	36.83	36.40	-13	11,987	-0.11%
2023/12/15	37	36.61	1	36.60	36.60	36	12,010	0.30%
2023/12/14	12	37.36	50	37.30	37.40	-38	12,048	-0.32%
2023/12/13	31	36.57	43	36.88	36.20	-12	11,857	-0.10%
2023/12/12	29	37.41	31	38.22	37.25	-2	11,840	-0.02%
2023/12/11	44	37.69	3	37.15	36.80	41	11,383	0.36%
2023/12/08	1	36.00	0	0.00	35.85	1	11,044	0.01%
2023/12/07	6	36.28	14	36.38	35.70	-8	11,208	-0.07%
2023/12/06	2	36.35	0	0.00	36.25	2	11,327	0.02%
2023/12/05	1	35.05	0	0.00	34.85	1	11,773	0.01%
2023/12/04	7	35.79	3	35.55	35.30	4	12,046	0.03%
2023/12/01	8	36.90	4	36.39	36.45	4	12,302	0.03%
2023/11/30	6	35.39	0	0.00	35.85	6	12,638	0.05%
2023/11/28	0	0.00	3	35.80	36.10	-3	16,522	-0.02%
2023/11/27	5	35.50	0	0.00	34.55	5	18,845	0.03%
2023/11/22	15	36.14	7	36.11	36.15	8	20,293	0.04%
2023/11/21	3	37.10	4	36.55	36.35	-1	20,368	0.00%
2023/11/20	18	36.13	52	36.46	36.60	-34	20,319	-0.17%
2023/11/17	52	35.77	24	35.96	36.00	28	20,059	0.14%
2023/11/16	18	34.98	22	34.92	34.70	-4	19,517	-0.02%
2023/11/15	14	34.58	3	34.32	33.95	11	19,319	0.06%
2023/11/14	18	34.34	6	35.07	34.50	12	19,673	0.06%
2023/11/13	7	35.43	24	34.71	35.45	-17	19,395	-0.09%
2023/11/08	1	32.80	4	33.00	32.75	-3	19,454	-0.02%
2023/11/06	4	33.30	10	33.22	33.25	-6	20,021	-0.03%
2023/11/03	0	0.00	6	33.31	32.80	-6	20,326	-0.03%
2023/11/02	1	33.10	1	32.80	32.85	0	20,519	0.00%
2023/11/01	0	0.00	6	32.63	32.55	-6	20,707	-0.03%
2023/10/31	9	33.05	0	33.10	32.60	9	20,984	0.04%
2023/10/30	5	34.05	3	33.90	34.00	2	21,817	0.01%
2023/10/26	7	34.70	30	34.55	34.00	-23	22,498	-0.10%
2023/10/25	0	0.00	2	35.80	35.40	-2	22,754	-0.01%
2023/10/24	20	35.37	9	35.33	35.50	11	22,794	0.05%
2023/10/23	33	35.32	13	36.01	34.95	20	22,825	0.09%
2023/10/20	10	34.29	0	0.00	34.55	10	22,581	0.04%
2023/10/19	7	34.64	9	34.71	34.95	-2	22,606	-0.01%
2023/10/18	3	35.53	0	0.00	35.15	3	22,640	0.01%
2023/10/17	1	36.90	3	36.00	35.95	-2	22,734	-0.01%
2023/10/16	1	37.15	3	36.43	36.45	-2	22,783	-0.01%
2023/10/13	4	38.16	1	37.40	37.10	3	23,006	0.01%
2023/10/12	8	37.67	7	37.82	37.90	1	23,212	0.00%
2023/10/11	3	37.70	0	0.00	37.40	3	23,273	0.01%
2023/10/06	5	38.60	0	0.00	38.50	5	23,294	0.02%
2023/10/05	1	39.85	7	39.26	39.20	-6	23,358	-0.03%
2023/10/04	0	0.00	12	39.30	39.20	-12	23,520	-0.05%
2023/10/03	47	40.17	4	40.63	39.95	43	23,585	0.18%
2023/10/02	8	41.11	4	41.46	41.10	4	23,642	0.02%
2023/09/28	10	40.40	3	40.43	40.25	7	23,908	0.03%
2023/09/27	2	39.28	6	39.32	39.60	-4	25,294	-0.02%
2023/09/26	5	39.24	2	40.08	39.10	3	25,951	0.01%
2023/09/25	1	40.20	3	39.85	40.10	-2	26,339	-0.01%
2023/09/22	9	39.18	2	39.45	39.05	7	26,473	0.03%
2023/09/21	1	39.10	0	0.00	38.70	1	26,444	0.00%
2023/09/20	2	40.45	2	39.45	39.40	0	26,393	0.00%
2023/09/19	14	40.37	2	40.15	40.25	12	26,360	0.05%
2023/09/18	11	41.02	0	0.00	41.00	11	26,212	0.04%
2023/09/15	2	41.85	8	42.22	42.25	-6	26,097	-0.02%
2023/09/14	18	42.07	11	41.81	41.65	7	25,945	0.03%
2023/09/13	9	41.98	3	41.63	41.70	6	25,774	0.02%
2023/09/12	6	41.85	1	42.15	41.70	5	25,605	0.02%
2023/09/11	4	42.70	5	42.52	41.85	-1	25,420	0.00%
2023/09/08	16	44.34	4	45.61	43.75	12	25,207	0.05%
2023/09/07	32	44.56	27	44.71	44.30	5	24,701	0.02%
2023/09/06	9	45.83	13	45.92	45.30	-4	24,540	-0.02%
2023/09/05	28	46.50	21	46.42	45.70	7	24,342	0.03%
2023/09/04	651	46.82	649	47.36	47.20	2	23,895	0.01%	大買/大賣/
2023/09/01	65	47.64	141.1	47.58	47.45	-76.1	22,551	-0.34%	大賣/
2023/08/31	126.1	45.42	108	44.44	46.95	18.1	21,357	0.08%	大買/大賣/
2023/08/30	114	40.95	74.1	41.34	42.70	39.9	19,004	0.21%	大買/
2023/08/29	8	39.03	9	39.24	38.85	-1	18,203	-0.01%
2023/08/28	2	38.45	0	0.00	37.70	2	17,945	0.01%
2023/08/25	2	37.40	9	38.22	38.50	-7	17,853	-0.04%
2023/08/24	2	37.10	1	37.45	37.85	1	17,823	0.01%
2023/08/23	0	0.00	10	37.76	37.50	-10	17,765	-0.06%
2023/08/22	7	37.06	6	37.27	36.80	1	17,699	0.01%
2023/08/21	12	37.41	1	37.25	36.85	11	17,862	0.06%
2023/08/18	40	38.69	35	39.00	37.60	5	18,033	0.03%
2023/08/17	6	37.93	40	38.07	39.15	-34	17,727	-0.19%
2023/08/16	6	37.44	24	37.60	38.20	-18	17,444	-0.10%
2023/08/15	2	36.60	11	36.99	36.90	-9	17,176	-0.05%
2023/08/14	21	36.03	19	35.88	35.65	2	17,247	0.01%
2023/08/11	13	36.90	21	36.92	36.90	-8	17,764	-0.05%
2023/08/10	22	36.02	2	35.80	35.95	20	17,667	0.11%
2023/08/09	17	38.21	19	37.54	37.50	-2	17,490	-0.01%
2023/08/08	65	37.75	73	37.35	36.50	-8	17,362	-0.05%
2023/08/07	7	36.67	8	37.09	37.40	-1	17,270	-0.01%
2023/08/04	5	36.32	7	36.94	37.30	-2	17,126	-0.01%
2023/08/02	161	37.55	190	37.46	36.35	-29	17,159	-0.17%	大買/大賣/
2023/08/01	30	36.60	15	36.80	36.55	15	16,528	0.09%
2023/07/31	4	35.98	30	35.50	35.35	-26	16,231	-0.16%
2023/07/28	21	36.34	6	36.54	36.70	15	15,898	0.09%
2023/07/27	10	34.60	2	35.40	35.25	8	15,663	0.05%
2023/07/26	5	34.49	1	34.50	34.20	4	15,724	0.03%
2023/07/25	2	35.35	0	0.00	35.10	2	16,067	0.01%
2023/07/24	1	34.30	4	34.30	34.55	-3	16,068	-0.02%
2023/07/21	20	35.00	0	0.00	35.05	20	16,015	0.12%
2023/07/20	30	35.33	7	35.36	35.40	23	16,035	0.14%
2023/07/19	2	33.20	0	0.00	33.05	2	15,884	0.01%
2023/07/18	6	35.10	2	36.00	34.25	4	15,900	0.03%
2023/07/17	2	34.88	2	35.65	35.35	0	15,865	0.00%
2023/07/14	0	0.00	9	34.70	34.85	-9	15,878	-0.06%
2023/07/13	5	34.53	4.1	34.78	34.10	0.9	15,907	0.01%
2023/07/12	2	34.55	0.1	34.90	34.50	1.9	15,963	0.01%
2023/07/11	3	35.58	1	34.75	35.00	2	16,501	0.01%
2023/07/10	1	35.00	0	0.00	35.00	1	16,893	0.01%
2023/07/07	6	35.35	7	35.30	35.05	-1	16,944	-0.01%
2023/07/06	15	36.28	5	37.17	35.75	10	16,811	0.06%
2023/07/05	111.2	36.41	95	36.98	37.45	16.2	16,687	0.10%	大買/
2023/07/04	34	35.98	95	35.72	36.75	-61	15,281	-0.40%
2023/07/03	15	33.70	21	33.60	33.45	-6	14,893	-0.04%
2023/06/30	1	31.80	2	32.60	32.70	-1	14,563	-0.01%
2023/06/29	0	0.00	3	31.65	31.65	-3	14,446	-0.02%
2023/06/27	3	30.55	25	30.19	30.55	-22	14,836	-0.15%
2023/06/26	2	31.10	0	0.00	31.00	2	15,116	0.01%
2023/06/21	2	31.75	0	0.00	31.65	2	16,214	0.01%
2023/06/20	0	0.00	4	31.50	31.50	-4	18,262	-0.02%
2023/06/15	0	0.00	8	31.14	31.35	-8	19,785	-0.04%
2023/06/14	1	31.55	2	31.28	31.00	-1	19,886	-0.01%
2023/06/13	4	31.15	11	31.25	30.95	-7	20,017	-0.03%
2023/06/09	20	31.06	1	31.40	31.60	19	20,295	0.09%
2023/06/08	23	31.48	6.1	31.11	31.05	16.9	20,356	0.08%
2023/06/07	19	31.33	3	31.12	31.15	16	20,440	0.08%
2023/06/06	137.1	32.54	50	33.66	31.95	87.1	20,090	0.43%	大買/
2023/06/05	0	0.00	6	34.20	35.50	-6	18,963	-0.03%
2023/06/02	9	31.54	35.1	32.25	32.30	-26.1	18,786	-0.14%
2023/06/01	1	29.10	3	29.30	29.40	-2	18,659	-0.01%
2023/05/31	20	28.85	15	29.18	28.90	5	18,575	0.03%
2023/05/30	10	28.77	5	28.95	28.85	5	18,482	0.03%
2023/05/29	9	28.63	20	28.62	28.70	-11	18,362	-0.06%
2023/05/26	30	27.97	1	27.80	27.65	29	18,216	0.16%
2023/05/25	6	28.36	2	28.38	28.20	4	18,100	0.02%
2023/05/24	13	29.42	22	29.53	29.45	-9	17,831	-0.05%
2023/05/23	2	28.68	33	28.81	28.95	-31	17,510	-0.18%
2023/05/22	1	27.85	1	28.15	28.15	0	17,279	0.00%
2023/05/19	12	27.49	2	27.50	27.20	10	17,177	0.06%
2023/05/18	15	27.67	42	27.92	27.50	-27	17,031	-0.16%
2023/05/17	93	29.58	71	30.03	27.95	22	16,818	0.13%
2023/05/16	14	29.16	42	29.12	28.65	-28	16,128	-0.17%
2023/05/15	1	29.10	1	28.90	28.25	0	15,914	0.00%
2023/05/12	13	28.89	5	28.90	28.90	8	15,819	0.05%
2023/05/11	10	27.81	22	27.59	27.60	-12	15,633	-0.08%
2023/05/10	4	28.51	2	28.43	28.70	2	15,490	0.01%
2023/05/09	26	28.78	27	29.01	28.30	-1	15,422	-0.01%
2023/05/08	33	29.00	7	28.76	29.05	26	15,075	0.17%
2023/05/04	18	27.32	0	0.00	27.30	18	14,790	0.12%
2023/05/03	11	27.70	1	27.75	27.80	10	14,691	0.07%
2023/05/02	0	0.00	1	28.35	27.90	-1	14,583	-0.01%
2023/04/28	7	29.41	7	28.90	28.35	0	14,402	0.00%
2023/04/27	1	27.80	2	27.80	28.35	-1	13,940	-0.01%
2023/04/26	0	0.00	3	27.40	27.45	-3	13,822	-0.02%
2023/04/24	2	27.88	0	0.00	28.20	2	13,620	0.01%
2023/04/21	24	28.14	20	26.75	27.15	4	13,523	0.03%
2023/04/20	2	29.85	2	29.35	28.05	0	13,359	0.00%
2023/04/19	0	0.00	13	28.61	29.15	-13	13,065	-0.10%
2023/04/18	6	27.71	40	27.50	27.55	-34	12,729	-0.27%
2023/04/17	12	27.84	0	0.00	27.80	12	12,594	0.10%
2023/04/14	12	29.30	21	29.49	28.45	-9	12,356	-0.07%
2023/04/13	13	28.90	10	28.50	28.45	3	11,708	0.03%
2023/04/12	2	27.90	5	27.55	27.90	-3	11,113	-0.03%
2023/04/11	2	27.13	1	27.25	27.30	1	10,935	0.01%
2023/04/10	41	28.15	35	27.91	27.60	6	10,778	0.06%
2023/04/07	14	26.69	83.2	26.64	26.75	-69.2	10,380	-0.67%
2023/04/06	9	27.19	10	27.26	27.25	-1	10,281	-0.01%
2023/03/30	1	26.55	2	26.65	26.80	-1	9,795	-0.01%
2023/03/29	19	26.51	37	26.43	26.35	-18	9,680	-0.19%
2023/03/28	32	26.12	1	26.20	26.30	31	9,525	0.33%
2023/03/27	20	27.53	2	27.68	27.35	18	9,203	0.20%
2023/03/24	27	27.88	79	27.99	28.00	-52	8,878	-0.59%
2023/03/23	249.2	27.43	198	27.50	27.55	51.2	7,866	0.65%	大買/大賣/
2023/03/22	8	25.25	21	26.54	26.75	-13	5,732	-0.23%
2023/03/21	47	23.86	68	23.77	24.35	-21	4,907	-0.43%
2023/03/20	0	0.00	1	22.10	22.15	-1	4,181	-0.02%
2023/03/17	1	21.75	40	21.31	21.55	-39	4,058	-0.96%
2023/03/16	78	21.70	1	21.60	21.70	77	3,922	1.96%
2023/03/15	24	22.03	36	22.06	21.90	-12	3,765	-0.32%
2023/03/14	1	20.50	2	20.65	20.70	-1	3,442	-0.03%
2023/03/13	35	20.45	13	20.12	20.50	22	3,491	0.63%
2023/03/10	11	20.91	43	21.18	21.00	-32	3,717	-0.86%
2023/03/09	13	19.98	2	20.13	20.15	11	3,635	0.30%
2023/03/08	5	19.87	0	0.00	19.85	5	3,570	0.14%
2023/03/07	3	19.85	1	19.85	19.80	2	3,585	0.06%
2023/03/06	0	0.00	4	19.88	19.80	-4	3,550	-0.11%
2023/02/23	1	19.05	0	0.00	19.05	1	3,634	0.03%
2023/02/22	0	0.00	6	19.00	18.85	-6	3,662	-0.16%
2023/02/21	0	19.35	0	0.00	19.20	0	3,674	0.00%
2023/02/20	1	19.15	0	0.00	19.25	1	3,722	0.03%
2023/02/15	5	19.05	0	0.00	18.70	5	3,843	0.13%
2023/02/10	1	18.70	1	18.45	18.60	0	4,006	0.00%
2023/02/07	0	0.00	1	18.95	18.85	-1	4,447	-0.02%
2023/02/03	3	18.62	2	18.65	18.50	1	4,902	0.02%
2023/02/02	1	18.50	0	0.00	18.50	1	4,906	0.02%
2022/12/20	0	0.00	2	17.80	17.80	-2	5,933	-0.03%
2022/12/19	2	18.40	2	18.55	18.30	0	5,925	0.00%
2022/12/16	19	19.08	10	18.95	18.90	9	5,886	0.15%
2022/12/15	5	19.38	4	19.58	19.55	1	5,836	0.02%
2022/12/13	2	19.35	2	19.00	18.90	0	5,729	0.00%
2022/12/12	4	18.95	13	18.85	19.05	-9	5,746	-0.16%
2022/12/09	0	0.00	1	19.20	19.05	-1	5,803	-0.02%
2022/12/08	0	0.00	5	19.20	19.40	-5	5,866	-0.09%
2022/12/07	16	19.23	11	19.00	19.10	5	6,200	0.08%
2022/12/06	3	19.15	2	19.23	19.05	1	6,314	0.02%
2022/12/05	7	19.41	4	19.48	19.20	3	6,362	0.05%
2022/12/02	75	19.87	141	19.81	19.85	-66	6,552	-1.01%	大賣/
2022/12/01	17	19.08	26	18.96	19.05	-9	6,514	-0.14%
2022/11/30	2	18.05	0	0.00	18.05	2	6,424	0.03%
2022/11/29	1	17.90	3	17.43	18.10	-2	6,396	-0.03%
2022/11/28	4	17.98	3	17.88	17.85	1	6,334	0.02%
2022/11/25	2	18.25	0	0.00	18.10	2	6,304	0.03%
2022/11/23	20	17.83	0	0.00	17.75	20	6,138	0.33%
2022/11/22	14	18.04	0	0.00	17.95	14	6,105	0.23%
2022/11/21	3	18.15	4	18.48	18.35	-1	6,049	-0.02%
2022/11/17	10	17.85	0	0.00	17.95	10	5,887	0.17%
2022/11/16	20	17.98	2	17.95	17.75	18	5,843	0.31%
2022/11/15	2	18.25	1	18.40	18.30	1	5,767	0.02%
2022/11/14	10	18.45	0	0.00	18.45	10	5,722	0.17%
2022/11/11	2	18.78	4	18.70	18.55	-2	5,684	-0.04%
2022/11/10	10	18.80	0	0.00	18.75	10	5,613	0.18%
2022/11/09	11	18.95	0	19.10	19.00	11	5,579	0.20%
2022/11/08	3	19.08	3	18.85	19.00	0	5,488	0.00%
2022/11/07	1	19.35	7	19.35	19.10	-6	5,360	-0.11%
2022/11/04	7	19.14	6	19.37	19.30	1	5,225	0.02%
2022/11/03	3	18.82	0	0.00	18.80	3	5,022	0.06%
2022/11/02	12	18.90	12	19.16	18.80	0	4,812	0.00%
2022/11/01	1	18.65	21	18.62	18.70	-20	4,474	-0.45%
2022/10/31	0	0.00	2	17.95	17.85	-2	4,282	-0.05%
2022/10/28	5	17.70	3	17.75	17.35	2	4,242	0.05%
2022/10/27	1	17.15	24	17.81	17.90	-23	4,207	-0.55%
2022/10/26	5	17.40	5	17.22	16.95	0	4,138	0.00%
2022/10/25	2	17.73	4	17.71	17.60	-2	4,058	-0.05%
2022/10/24	2	17.80	2	17.95	17.80	0	4,007	0.00%
2022/10/21	4	17.33	2	17.45	17.00	2	3,889	0.05%
2022/10/20	1	18.05	2	18.23	17.50	-1	3,828	-0.03%
2022/10/19	13	17.82	14	17.85	17.45	-1	3,618	-0.03%
2022/10/18	17	17.87	9	17.76	17.70	8	3,549	0.23%
2022/10/17	14	18.00	8	17.91	18.20	6	3,478	0.17%
2022/10/14	5	17.62	5	17.96	18.00	0	3,377	0.00%
2022/10/13	3	17.73	6	17.18	16.75	-3	3,314	-0.09%
2022/10/12	4	17.93	2	17.45	18.15	2	3,232	0.06%
2022/10/11	4	17.63	7	17.41	17.60	-3	3,191	-0.09%
2022/10/07	8	17.96	8	17.96	17.95	0	3,163	0.00%
2022/10/06	10	17.86	10	17.82	17.95	0	3,127	0.00%
2022/10/05	0	0.00	1	17.95	17.65	-1	3,084	-0.03%
2022/10/04	4	18.00	0	0.00	17.95	4	3,012	0.13%
2022/10/03	4	16.78	2	16.58	17.00	2	2,868	0.07%
2022/09/30	1	16.65	2	16.48	16.70	-1	2,856	-0.04%
2022/09/29	3	16.97	6	16.88	16.80	-3	2,836	-0.11%
2022/09/27	3	16.93	0	0.00	16.95	3	2,767	0.11%
2022/09/26	1	16.35	12	16.33	16.20	-11	2,733	-0.40%
2022/09/23	2	16.95	3	17.02	17.00	-1	2,701	-0.04%
2022/09/22	3	17.12	51	17.08	17.35	-48	2,681	-1.79%
2022/09/21	2	16.98	2.3	17.01	16.85	-0.3	2,643	-0.01%
2022/09/20	4	17.28	3	17.20	17.25	1	2,612	0.04%
2022/09/19	10	17.00	1	16.95	16.80	9	2,547	0.35%
2022/09/16	9	17.43	19	17.59	17.30	-10	2,490	-0.40%
2022/09/15	11	18.10	2	18.15	17.85	9	2,403	0.37%
2022/09/14	11.3	18.26	138	18.68	18.20	-126.7	2,290	-5.53%	大賣/鉅額交易
2022/09/13	4	18.11	13	18.11	17.95	-9	1,901	-0.47%
2022/09/12	6	17.97	6	17.85	17.85	0	1,695	0.00%
2022/09/08	2	17.75	0	0.00	18.00	2	1,559	0.13%
2022/09/07	67	17.16	60	17.27	17.90	7	1,181	0.59%
2022/09/06	3	16.57	7	16.64	16.75	-4	709	-0.56%
2022/09/05	0	0.00	1	15.30	15.25	-1	510	-0.20%
2022/08/24	1	15.85	1	15.80	15.90	0	497	0.00%
2022/08/23	0	0.00	10	15.58	15.60	-10	484	-2.06%
2022/08/18	0	0.00	1	15.70	15.70	-1	472	-0.21%
2022/08/11	5	14.85	0	0.00	14.95	5	384	1.30%
2022/08/05	7	14.86	0	0.00	14.80	7	377	1.86%
2022/07/28	0	0.00	5	14.80	14.90	-5	362	-1.38%
2022/07/26	0	0.00	1	14.65	14.70	-1	348	-0.29%
2022/07/22	1	14.70	0	0.00	14.70	1	348	0.29%
2022/07/18	0.1	14.65	0	0.00	14.70	0.1	361	0.03%
2022/07/14	0	0.00	0.2	14.40	14.25	-0.2	355	-0.04%
2022/07/11	0	0.00	5	14.10	14.25	-5	374	-1.33%
2022/07/05	5.1	13.95	0	0.00	14.20	5.1	375	1.34%
2022/07/04	0	14.50	0	0.00	14.15	0	374	0.01%
2022/06/29	5	14.80	0	0.00	14.80	5	382	1.31%
2022/06/22	1	14.65	0	0.00	14.75	1	380	0.26%
2022/06/15	0	0.00	2	15.70	15.55	-2	380	-0.53%
2022/06/01	0	0.00	2	15.65	15.70	-2	406	-0.49%
2022/05/31	0	0.00	5	15.60	15.60	-5	405	-1.23%
2022/05/30	5	15.50	0	0.00	15.50	5	406	1.23%
2022/05/27	0	0.00	5	15.50	15.45	-5	406	-1.23%
2022/05/24	0.1	15.50	0	0.00	15.35	0.1	424	0.02%
2022/05/23	7	15.41	0	0.00	15.50	7	425	1.65%
2022/05/19	0	15.30	0	0.00	15.30	0	439	0.01%
2022/05/12	2	14.75	0	0.00	14.65	2	466	0.43%
2022/05/04	0	0.00	5	15.70	15.60	-5	515	-0.97%
2022/04/25	1	15.80	30	15.84	15.75	-29	536	-5.40%
2022/04/21	0	0.00	1	16.30	16.30	-1	545	-0.18%
2022/04/19	0	0.00	1	16.40	16.35	-1	553	-0.18%
2022/04/11	1	15.85	0	0.00	15.80	1	630	0.16%
2022/04/07	1	16.20	1	16.40	16.00	0	635	0.00%
2022/04/06	0	0.00	1	15.75	15.75	-1	718	-0.14%
2022/03/31	1	15.85	0	0.00	15.90	1	737	0.14%
2022/03/29	0	16.10	0	0.00	16.00	0	752	0.00%
2022/03/23	1	16.25	1	16.30	16.25	0	756	0.00%
2022/03/21	1	16.15	0	0.00	16.10	1	777	0.13%
2022/03/18	1	15.95	0	0.00	15.95	1	793	0.13%
2022/03/17	0	0.00	1	16.10	16.20	-1	800	-0.12%
2022/03/15	1	15.85	0	0.00	15.80	1	823	0.12%
2022/03/14	1	15.95	0	0.00	16.05	1	828	0.12%
2022/03/09	1	15.70	1	15.75	15.80	0	833	0.00%
2022/03/08	1	15.55	0	0.00	15.55	1	840	0.12%
2022/02/18	0	0.00	20	16.95	17.05	-20	908	-2.20%
2022/02/16	0	0.00	1	17.00	16.90	-1	917	-0.11%
2022/02/10	1	16.75	1	16.75	16.80	0	909	0.00%
2022/01/19	1	16.35	0	0.00	16.40	1	900	0.11%
2022/01/17	1	16.00	0	0.00	16.35	1	898	0.11%
2022/01/14	2	16.00	0	0.00	16.10	2	900	0.22%
2022/01/11	1	16.45	0	0.00	16.40	1	899	0.11%
2022/01/07	1	16.85	0	0.00	16.85	1	883	0.11%
2022/01/06	0	0.00	4	17.16	17.20	-4	870	-0.46%
2022/01/05	1	17.50	3	17.33	17.35	-2	865	-0.23%
2022/01/04	5	17.33	3	17.20	17.40	2	851	0.23%
2022/01/03	1	17.00	0	0.00	16.95	1	823	0.12%
2021/12/30	5	17.10	10	17.15	17.10	-5	826	-0.60%
2021/12/29	12	17.33	6	17.26	17.15	6	826	0.73%
2021/12/28	0	0.00	3	17.25	17.30	-3	731	-0.41%
2021/12/27	3	17.35	0	0.00	17.35	3	738	0.41%
2021/12/17	1	16.80	0	0.00	16.85	1	749	0.13%
2021/12/13	0	0.00	1	17.10	17.10	-1	723	-0.14%
2021/12/10	0	0.00	1	16.95	16.75	-1	719	-0.14%
2021/12/09	2	16.93	0	0.00	16.95	2	717	0.28%
2021/12/03	0	0.00	1	16.60	16.65	-1	706	-0.14%
2021/12/02	3	16.75	2	16.45	16.45	1	711	0.14%
2021/12/01	3	16.77	2	16.80	16.90	1	717	0.14%
2021/11/30	0	0.00	5	16.80	16.70	-5	715	-0.70%
2021/11/29	1	15.95	0	0.00	16.30	1	715	0.14%
2021/11/26	6	16.96	1	16.50	16.50	5	710	0.70%
2021/11/25	5	16.85	0	0.00	16.90	5	705	0.71%
2021/11/23	5	16.85	0	0.00	16.85	5	708	0.71%
2021/11/19	25	16.98	0	0.00	16.90	25	708	3.53%
2021/11/15	5	16.75	0	0.00	16.70	5	668	0.75%
2021/11/11	0	0.00	3	16.40	16.40	-3	670	-0.45%
2021/11/10	0	0.00	1	16.45	16.35	-1	680	-0.15%
2021/11/09	3	16.25	3	16.25	16.25	0	708	0.00%
2021/11/08	1	16.35	1	16.20	16.20	0	709	0.00%
2021/11/05	5	16.30	0	0.00	16.30	5	731	0.68%
2021/11/03	1	16.30	0	0.00	16.35	1	796	0.13%
2021/11/02	4	16.45	0	0.00	16.20	4	840	0.48%
2021/11/01	6	16.53	1	16.50	16.45	5	944	0.53%
2021/10/29	1	16.25	0	0.00	16.20	1	949	0.11%
2021/10/28	4	16.26	1	16.25	16.35	3	950	0.32%
2021/10/27	9	15.90	0	0.00	16.25	9	957	0.94%
2021/10/26	1	15.90	0	0.00	15.90	1	982	0.10%
2021/10/20	10	15.65	0	0.00	15.60	10	1,208	0.83%
2021/10/14	1	14.85	0	0.00	15.05	1	1,373	0.07%
2021/10/08	10	15.40	0	0.00	15.45	10	1,492	0.67%
2021/10/06	0	0.00	1	15.25	14.90	-1	1,700	-0.06%
2021/10/05	1	15.05	1	15.05	15.05	0	1,837	0.00%
2021/10/04	3	15.03	0	0.00	14.90	3	1,898	0.16%
2021/10/01	0	0.00	11	15.73	15.65	-11	1,930	-0.57%
2021/09/29	5	15.95	0	0.00	15.95	5	2,005	0.25%
2021/09/22	10	15.98	0	0.00	16.00	10	2,243	0.45%
2021/09/10	0	0.00	2	16.45	16.30	-2	2,761	-0.07%
2021/09/09	10	16.45	0	0.00	16.30	10	2,799	0.36%
2021/09/08	2	16.28	0	0.00	16.15	2	2,815	0.07%
2021/09/06	2	16.78	0	0.00	16.70	2	2,825	0.07%
2021/09/02	1	17.40	2	17.30	17.10	-1	2,830	-0.04%
2021/09/01	1	17.40	3	17.40	17.50	-2	2,844	-0.07%
2021/08/30	2	17.25	0	0.00	17.25	2	2,863	0.07%
2021/08/27	11	17.20	0	0.00	17.15	11	2,884	0.38%
2021/08/26	1	16.95	1	17.05	17.05	0	2,887	0.00%
2021/08/25	0	0.00	6	17.10	17.05	-6	2,905	-0.21%
2021/08/24	9	16.78	0	0.00	16.80	9	2,915	0.31%
2021/08/23	0	0.00	1	16.75	16.85	-1	2,924	-0.03%
2021/08/19	1	16.35	0	0.00	16.35	1	2,936	0.03%
2021/08/18	2	16.10	1	16.10	16.85	1	2,938	0.03%
2021/08/17	1	16.25	0	0.00	16.15	1	2,941	0.03%
2021/08/16	5	16.40	0	0.00	16.50	5	2,939	0.17%
2021/08/13	1	17.15	0	0.00	16.80	1	2,937	0.03%
2021/08/12	1	17.40	2	17.43	17.40	-1	2,917	-0.03%
2021/08/11	7	17.50	4	17.30	17.25	3	2,930	0.10%
2021/08/10	5	17.59	6	17.66	17.50	-1	2,947	-0.03%
2021/08/09	4	18.16	3	18.43	18.05	1	2,958	0.03%
2021/08/06	3	18.85	3	19.05	18.75	0	2,951	0.00%
2021/08/05	18	19.27	0	0.00	19.25	18	2,943	0.61%
2021/08/04	2	19.13	0	0.00	19.10	2	2,909	0.07%
2021/08/03	2	19.00	0	0.00	19.00	2	2,956	0.07%
2021/07/30	7	18.95	1	18.90	18.85	6	2,998	0.20%
2021/07/29	7	19.04	4	19.03	19.25	3	3,002	0.10%
2021/07/28	10	19.10	8	19.01	19.35	2	3,018	0.07%
2021/07/27	4	20.71	0	0.00	20.20	4	3,059	0.13%
2021/07/26	4	20.53	0	0.00	20.70	4	3,114	0.13%
2021/07/23	2	20.30	2	20.23	20.10	0	3,404	0.00%
2021/07/22	3	20.00	2	19.85	20.10	1	3,434	0.03%
2021/07/21	12	19.68	4	19.55	19.15	8	3,477	0.23%
2021/07/20	3	19.92	5	19.95	19.90	-2	3,496	-0.06%
2021/07/16	0	0.00	5	20.25	20.10	-5	3,887	-0.13%
2021/07/15	0	0.00	13	20.21	20.35	-13	3,961	-0.33%
2021/07/13	63	20.37	10	21.06	19.95	53	4,109	1.29%
2021/07/12	10	20.00	5	20.12	20.30	5	4,051	0.12%
2021/07/09	2	19.55	10	19.49	19.55	-8	3,959	-0.20%
2021/07/08	10	19.50	1	19.55	19.85	9	3,978	0.23%
2021/07/07	1	19.30	1	19.50	19.20	0	4,017	0.00%
2021/07/05	6	19.93	8	19.93	19.95	-2	4,146	-0.05%
2021/07/02	3	19.38	1	19.45	19.35	2	4,104	0.05%
2021/07/01	3	19.13	0	0.00	18.85	3	4,254	0.07%
2021/06/30	2	19.10	10	19.10	19.25	-8	4,270	-0.19%
2021/06/29	1	19.10	0	0.00	19.05	1	4,291	0.02%
2021/06/28	2	19.40	1	19.40	19.30	1	4,334	0.02%
2021/06/25	5	19.65	1	19.80	19.20	4	4,372	0.09%
2021/06/24	1	19.65	3	19.65	19.60	-2	4,372	-0.05%
2021/06/23	7	19.27	11	19.69	19.95	-4	4,363	-0.09%
2021/06/22	2	19.60	3	19.28	19.10	-1	4,258	-0.02%
2021/06/21	20	18.83	4	18.53	19.55	16	4,263	0.38%
2021/06/18	8	18.95	0	0.00	18.90	8	4,428	0.18%
2021/06/17	2	18.23	3	18.00	18.30	-1	4,760	-0.02%
2021/06/16	3	18.17	2	18.13	18.00	1	5,225	0.02%
2021/06/15	0	0.00	3	17.80	17.95	-3	5,306	-0.06%
2021/06/11	8	17.96	3	17.75	17.85	5	5,529	0.09%
2021/06/09	0	0.00	1	17.95	17.70	-1	5,657	-0.02%
2021/06/08	1	17.65	0	0.00	17.60	1	5,968	0.02%
2021/06/07	0	0.00	1	17.85	17.70	-1	6,051	-0.02%
2021/06/04	2	17.73	1	17.90	17.65	1	6,048	0.02%
2021/06/03	0	0.00	1	17.65	17.60	-1	6,037	-0.02%
2021/06/02	1	17.30	0	0.00	17.40	1	6,045	0.02%
2021/05/31	2	17.35	0	0.00	17.35	2	6,100	0.03%
2021/05/28	0	0.00	1	17.20	17.20	-1	6,125	-0.02%
2021/05/26	1	16.70	0	0.00	17.00	1	6,147	0.02%
2021/05/25	0	0.00	1	16.85	16.75	-1	6,304	-0.02%
2021/05/24	1	15.90	0	0.00	16.35	1	6,303	0.02%
2021/05/21	0	0.00	1	16.20	16.15	-1	6,324	-0.02%
2021/05/18	6	15.85	0	0.00	15.80	6	6,355	0.09%
2021/05/17	0	0.00	3	14.28	14.45	-3	6,327	-0.05%
2021/05/11	0	0.00	3	17.80	17.05	-3	6,198	-0.05%
2021/05/10	6	18.33	10	18.50	18.20	-4	6,170	-0.06%
2021/05/03	12	19.46	3	19.25	19.05	9	6,082	0.15%
2021/04/29	5	21.45	1	21.65	20.50	4	5,987	0.07%
2021/04/28	1	20.80	21	21.10	21.00	-20	5,612	-0.36%
2021/04/27	0	0.00	3	21.02	21.00	-3	5,568	-0.05%
2021/04/26	3	20.42	8	20.56	20.40	-5	5,476	-0.09%
2021/04/23	1	20.65	2	20.50	20.70	-1	5,424	-0.02%
2021/04/22	5	22.33	4	21.51	21.00	1	5,370	0.02%
2021/04/21	2	20.68	3	21.02	21.10	-1	5,014	-0.02%
2021/04/20	2	20.98	1	21.15	20.60	1	4,902	0.02%
2021/04/19	0	0.00	15	20.50	20.55	-15	4,803	-0.31%
2021/04/16	6	20.12	6	20.22	20.20	0	4,730	0.00%
2021/04/15	4	19.71	2.7	19.75	19.70	1.3	4,667	0.03%
2021/04/14	0	0.00	3	19.40	19.10	-3	4,701	-0.06%
2021/04/13	2	19.55	0	0.00	19.55	2	4,846	0.04%
2021/04/12	10	20.35	2	20.90	20.25	8	4,840	0.17%
2021/04/09	2	19.90	6	19.90	19.95	-4	4,755	-0.08%
2021/04/08	1	20.10	0	0.00	20.00	1	4,720	0.02%
2021/04/07	20	19.83	40	19.85	20.15	-20	4,651	-0.43%
2021/04/06	8	19.27	8	19.15	19.20	0	4,490	0.00%
2021/04/01	0	0.00	4	18.93	19.15	-4	4,467	-0.09%
2021/03/31	6	18.99	5	19.11	18.85	1	4,447	0.02%
2021/03/30	12	19.19	2	19.05	19.05	10	4,514	0.22%
2021/03/29	1	19.05	5	18.95	19.00	-4	4,471	-0.09%
2021/03/26	6	19.04	0	0.00	19.05	6	4,443	0.14%
2021/03/25	23	19.29	5	19.20	18.90	18	4,401	0.41%
2021/03/24	5	19.20	6	19.10	19.15	-1	4,309	-0.02%
2021/03/23	19	20.57	22	20.01	19.45	-3	4,205	-0.07%
2021/03/22	1	21.00	3	21.08	20.75	-2	3,963	-0.05%
2021/03/19	10	20.90	24.1	20.98	21.15	-14.1	3,608	-0.39%
2021/03/18	2	19.25	1	19.30	19.25	1	3,134	0.03%
2021/03/17	3	19.57	9	19.43	19.55	-6	3,085	-0.19%
2021/03/16	4	18.78	0	0.00	18.65	4	2,891	0.14%
2021/03/15	12	18.92	10	18.85	19.05	2	2,842	0.07%
2021/03/12	37	19.01	2	19.35	18.95	35	2,795	1.25%
2021/03/11	4	18.10	2	18.45	18.40	2	2,585	0.08%
2021/03/08	1	17.55	0	0.00	17.55	1	2,565	0.04%
2021/03/05	0	0.00	3	17.65	17.70	-3	2,574	-0.12%
2021/03/03	8	17.56	5	17.43	17.80	3	2,530	0.12%
2021/03/02	0	0.00	3	17.40	17.40	-3	2,576	-0.12%
2021/02/26	3	17.65	3	17.40	17.75	0	2,583	0.00%
2021/02/25	7	18.06	10	18.02	17.75	-3	2,587	-0.12%
2021/02/24	5	17.59	2	17.50	17.55	3	2,450	0.12%
2021/02/23	4	17.85	7	17.81	17.90	-3	2,465	-0.12%
2021/02/22	2	17.85	1	17.60	17.80	1	2,444	0.04%
2021/02/19	0	0.00	5	17.43	17.55	-5	2,422	-0.21%
2021/02/18	1	17.25	0	0.00	17.20	1	2,416	0.04%
2021/02/05	0	0.00	4	16.70	16.55	-4	2,405	-0.17%
2021/02/03	0	0.00	0	17.80	16.25	0	2,488	0.00%
2021/01/29	2	16.30	0	0.00	16.20	2	2,481	0.08%
2021/01/28	7	16.92	0	0.00	16.70	7	2,482	0.28%
2021/01/26	1	16.45	0	0.00	16.30	1	2,436	0.04%
2021/01/25	0	0.00	8	16.50	16.40	-8	2,446	-0.33%
2021/01/21	0.1	16.15	0	0.00	16.25	0.1	2,469	0.01%
2021/01/20	1	16.70	0	0.00	16.45	1	2,477	0.04%
2021/01/19	3	17.70	3	17.35	17.30	0	2,477	0.00%
2021/01/18	0	0.00	1	16.35	17.30	-1	2,499	-0.04%
2021/01/15	5	17.15	5	17.10	17.10	0	2,525	0.00%
2021/01/12	3	17.25	0	0.00	17.20	3	2,625	0.11%
2021/01/11	8	17.76	5	17.85	17.60	3	2,713	0.11%
2021/01/08	18	18.21	30	18.05	18.00	-12	2,921	-0.41%
2021/01/07	28	18.67	8	18.66	18.35	20	3,254	0.61%
2021/01/06	52	18.85	7	18.69	19.00	45	3,299	1.36%
2021/01/05	5	18.60	8	18.70	18.70	-3	3,184	-0.09%
2020/12/30	0	0.00	1	17.95	17.95	-1	3,482	-0.03%
2020/12/25	3	17.68	0	0.00	17.60	3	3,500	0.09%
2020/12/24	55	17.96	50	18.15	17.95	5	3,481	0.14%
2020/12/22	1	17.45	0	0.00	16.90	1	3,344	0.03%
2020/12/14	1	17.00	2	17.20	17.30	-1	3,373	-0.03%
2020/12/09	0	0.00	5	18.44	18.30	-5	3,297	-0.15%
2020/12/08	0	0.00	4	18.48	18.35	-4	3,324	-0.12%
2020/12/07	2	18.70	3	18.70	18.70	-1	3,305	-0.03%
2020/12/04	5	18.40	0	0.00	18.30	5	3,207	0.16%
2020/12/03	0	0.00	3	18.35	18.35	-3	3,191	-0.09%
2020/12/02	7	18.24	3	18.33	18.20	4	3,210	0.12%
2020/11/27	0	0.00	2	18.60	18.55	-2	3,251	-0.06%
2020/11/26	2	18.78	0	0.00	18.75	2	3,326	0.06%
2020/11/25	0	0.00	2	18.45	18.10	-2	3,314	-0.06%
2020/11/23	0	0.00	2	18.05	18.10	-2	3,336	-0.06%
2020/11/20	3	17.80	0	0.00	17.95	3	3,331	0.09%
2020/11/18	2	17.40	0	0.00	17.35	2	3,312	0.06%
2020/11/16	2	17.55	0	0.00	17.45	2	3,437	0.06%
2020/11/06	2	17.60	0	0.00	17.35	2	3,617	0.06%
2020/11/05	0	0.00	24	17.51	17.45	-24	3,645	-0.66%
2020/11/04	8	17.40	10	17.81	17.40	-2	3,672	-0.05%
2020/11/03	2	17.70	0	0.00	17.60	2	3,743	0.05%
2020/11/02	6	17.35	0	0.00	17.20	6	3,760	0.16%
2020/10/30	3	17.60	3	17.45	17.65	0	3,788	0.00%
2020/10/29	5	17.75	20	17.87	17.85	-15	3,819	-0.39%
2020/10/28	13	18.20	0	0.00	18.20	13	3,899	0.33%
2020/10/27	0	0.00	1	18.75	18.50	-1	3,932	-0.03%
2020/10/26	1	18.55	0	0.00	18.55	1	3,984	0.03%
2020/10/23	1	18.90	0	0.00	18.95	1	4,222	0.02%
2020/10/21	0	0.00	16	19.20	19.15	-16	4,385	-0.36%
2020/10/20	16	19.00	0	0.00	19.00	16	4,356	0.37%
2020/10/19	0	0.00	7	18.94	19.45	-7	4,317	-0.16%
2020/10/16	9	19.43	0	0.00	18.80	9	4,208	0.21%
2020/10/15	0	0.00	3	19.77	19.10	-3	4,026	-0.07%
2020/10/14	2	19.15	0	0.00	19.00	2	3,739	0.05%
2020/10/13	15	17.90	15	18.08	18.95	0	3,634	0.00%
2020/10/12	3	17.80	3	18.05	18.10	0	3,556	0.00%
2020/10/08	0	0.00	2	18.45	18.10	-2	3,520	-0.06%
2020/10/07	20	17.80	3	17.95	18.20	17	3,418	0.50%
2020/10/06	0	0.00	4	17.75	17.75	-4	3,117	-0.13%
2020/10/05	5	16.01	0	0.00	16.15	5	3,063	0.16%
2020/09/28	1	16.00	0	0.00	15.90	1	3,104	0.03%
2020/09/17	0	0.00	1	17.00	16.80	-1	3,225	-0.03%
2020/09/14	1	16.25	0	0.00	16.20	1	3,202	0.03%
2020/09/11	1	16.40	0	0.00	16.15	1	3,236	0.03%
2020/09/10	1	16.80	0	0.00	16.75	1	3,199	0.03%
2020/09/09	0	0.00	3	17.00	17.00	-3	3,196	-0.09%
2020/09/08	0	0.00	2	16.85	16.85	-2	3,182	-0.06%
2020/09/07	0	0.00	1	17.10	17.00	-1	3,188	-0.03%
2020/09/03	0	0.00	1	17.20	17.15	-1	3,416	-0.03%
2020/09/01	10	17.20	30	17.25	16.95	-20	3,364	-0.59%
2020/08/31	1	17.30	0	0.00	17.20	1	3,295	0.03%
2020/08/27	0	0.00	1	16.50	16.50	-1	3,201	-0.03%
2020/08/25	0	0.00	1	16.15	16.30	-1	3,148	-0.03%
2020/08/21	3	16.00	0	0.00	16.00	3	3,234	0.09%
2020/08/20	0	0.00	5	16.30	16.10	-5	3,219	-0.16%
2020/08/18	0	0.00	2	16.73	16.65	-2	3,070	-0.07%
2020/08/17	2	17.15	16	17.05	16.90	-14	3,026	-0.46%
2020/08/07	1	16.60	0	0.00	16.55	1	2,711	0.04%
2020/08/05	2	15.95	1	15.95	16.00	1	2,570	0.04%
2020/08/04	1	16.35	0	0.00	16.10	1	2,546	0.04%
2020/08/03	0	0.00	3	16.08	16.30	-3	2,499	-0.12%
2020/07/30	2	14.95	2	15.15	15.65	0	2,356	0.00%
2020/07/29	22	15.31	0	0.00	14.85	22	2,288	0.96%
2020/07/28	10	15.20	33	15.49	15.50	-23	2,037	-1.13%
2020/07/27	2	14.43	1	14.30	14.10	1	1,940	0.05%
2020/07/23	0	0.00	2	14.60	14.50	-2	1,900	-0.11%
2020/07/22	2	14.45	1	14.45	14.45	1	1,875	0.05%
2020/07/21	6	14.35	8	14.35	14.65	-2	1,866	-0.11%
2020/07/20	1	13.85	1	14.10	14.60	0	1,798	0.00%
2020/07/17	4	13.83	33	13.77	13.75	-29	1,730	-1.68%
2020/07/16	0	0.00	4	13.78	13.80	-4	1,727	-0.23%
2020/07/10	1	13.80	0	0.00	13.70	1	1,789	0.06%
2020/07/07	1	14.00	0	0.00	13.95	1	1,769	0.06%
2020/07/06	0	0.00	5	14.08	14.20	-5	1,748	-0.29%
2020/07/03	0	0.00	8	13.78	13.80	-8	1,755	-0.46%
2020/07/02	2	13.85	0	0.00	13.80	2	1,784	0.11%
2020/07/01	3	13.95	2	13.95	13.70	1	1,775	0.06%
2020/06/24	0	0.00	10	13.45	13.30	-10	1,679	-0.60%
2020/06/23	0	0.00	1	13.25	13.35	-1	1,695	-0.06%
2020/06/18	1	13.25	0	0.00	13.60	1	1,702	0.06%
2020/06/15	2	12.90	0	0.00	12.80	2	1,752	0.11%
2020/06/12	1	13.00	0	0.00	13.05	1	1,762	0.06%
2020/06/11	2	13.45	0	0.00	13.30	2	1,778	0.11%
2020/06/10	5	13.80	3	13.80	14.00	2	1,754	0.11%
2020/06/09	3	13.35	0	0.00	13.20	3	1,546	0.19%
2020/06/05	2	13.65	0	0.00	13.45	2	1,570	0.13%
2020/05/28	2	13.40	3	13.57	13.20	-1	1,539	-0.06%
2020/05/21	2	12.78	1	12.85	13.10	1	1,434	0.07%
2020/05/20	1	12.75	0	0.00	12.70	1	1,421	0.07%
2020/05/12	0	0.00	2	12.85	13.00	-2	1,399	-0.14%
2020/05/11	2	12.95	1	13.00	13.05	1	1,396	0.07%
2020/05/07	2	13.05	5	13.05	13.00	-3	1,375	-0.22%
2020/05/04	1	12.90	0	0.00	12.90	1	1,374	0.07%
2020/04/30	5	13.45	0	0.00	13.45	5	1,429	0.35%
2020/04/29	5	13.25	2	13.30	13.20	3	1,344	0.22%
2020/04/28	2	13.15	0	0.00	13.15	2	1,335	0.15%
2020/04/27	5	13.05	1	13.10	13.05	4	1,362	0.29%
2020/04/23	1	12.95	0	0.00	13.05	1	1,358	0.07%
2020/04/17	35	13.53	0	0.00	13.30	35	1,357	2.58%
2020/04/16	0	0.00	2	12.80	13.15	-2	1,295	-0.15%
2020/04/15	0	0.00	2	13.00	12.80	-2	1,287	-0.16%
2020/04/14	2	12.75	0	0.00	12.80	2	1,268	0.16%
2020/04/08	2	12.40	0	0.00	12.30	2	1,256	0.16%
2020/04/07	0	0.00	4.1	12.00	12.10	-4.1	1,211	-0.34%
2020/04/06	1	11.00	0	0.00	11.00	1	1,171	0.09%
2020/04/01	1	11.00	0	0.00	11.05	1	1,177	0.08%
2020/03/31	2	10.98	0	0.00	10.95	2	1,176	0.17%
2020/03/30	1	10.55	0.4	11.25	11.00	0.6	1,169	0.06%
2020/03/24	0	0.00	3	9.94	9.94	-3	1,123	-0.27%
2020/03/23	3	9.19	0	0.00	9.20	3	1,128	0.27%
2020/03/17	0	0.00	10	10.10	10.15	-10	1,024	-0.98%
2020/03/12	0	0.00	5	12.50	12.20	-5	907	-0.55%
2020/03/10	0	0.00	4	13.45	13.60	-4	877	-0.46%
2020/03/05	3	14.62	0	0.00	14.70	3	874	0.34%
2020/03/04	2	14.55	0	0.00	14.35	2	889	0.22%
2020/01/31	0	0.00	10	15.90	15.90	-10	1,030	-0.97%
2020/01/30	5	15.90	0	0.00	15.90	5	1,123	0.44%
2020/01/20	5	17.35	0	0.00	17.40	5	1,200	0.42%
2019/12/31	0	0.00	2	16.70	16.55	-2	1,413	-0.14%
2019/12/27	2	16.60	0	0.00	16.60	2	1,439	0.14%
2019/12/18	0	0.00	5	17.00	16.70	-5	1,772	-0.28%
2019/12/17	0	0.00	1	16.70	16.70	-1	1,762	-0.06%
2019/12/04	1	16.55	0	0.00	16.55	1	1,748	0.06%
2019/11/11	20	16.80	0	0.00	16.65	20	1,817	1.10%
2019/11/07	0	0.00	2	17.15	17.15	-2	1,783	-0.11%
2019/11/06	5	17.20	0	0.00	17.10	5	1,773	0.28%
2019/11/05	0	0.00	4	17.35	17.45	-4	1,742	-0.23%
2019/11/04	3	17.78	0	0.00	17.65	3	1,733	0.17%
2019/11/01	1	17.80	0	0.00	18.05	1	1,712	0.06%
2019/10/31	1	18.00	0	0.00	17.65	1	1,695	0.06%
2019/10/30	3	18.30	3	18.10	18.15	0	1,652	0.00%
2019/10/28	3	17.90	23	18.75	19.00	-20	1,527	-1.31%
2019/10/25	0	0.00	17	17.79	17.75	-17	1,437	-1.18%
2019/10/24	19	17.88	0	0.00	17.70	19	1,426	1.33%
2019/10/23	10	17.85	0	0.00	18.00	10	1,397	0.72%
2019/10/18	0	0.00	4	17.29	17.15	-4	1,281	-0.31%
2019/10/17	4	17.43	20	17.35	17.40	-16	1,269	-1.26%
2019/10/16	3	17.30	7	17.09	17.35	-4	1,267	-0.32%
2019/10/15	3	17.55	0	0.00	17.10	3	1,275	0.24%
2019/10/14	14	17.49	5	17.45	17.45	9	1,263	0.71%
2019/10/09	10	17.00	4	17.10	16.85	6	1,245	0.48%
2019/10/08	4	17.25	0	0.00	17.05	4	1,285	0.31%
2019/10/04	0	0.00	10	16.90	16.90	-10	1,365	-0.73%
2019/10/03	15	17.15	5	17.20	17.15	10	1,345	0.74%
2019/10/02	5	17.07	0	0.00	17.35	5	1,327	0.38%
2019/10/01	5	17.00	0	0.00	17.25	5	1,283	0.39%
2019/09/27	0	0.00	8	17.27	16.85	-8	1,245	-0.64%
2019/09/26	2	17.50	0	0.00	17.65	2	1,123	0.18%
2019/09/25	12	16.89	8	16.72	16.85	4	1,053	0.38%
2019/09/24	9	16.88	6	16.73	16.60	3	1,006	0.30%
2019/09/23	0	0.00	3	16.40	16.40	-3	974	-0.31%
2019/09/20	3	16.45	0	0.00	16.50	3	974	0.31%
2019/09/17	0	0.00	13	16.65	16.30	-13	951	-1.37%
2019/09/16	10	16.80	4	16.61	16.65	6	947	0.63%
2019/09/12	1	16.75	0	0.00	16.75	1	947	0.11%
2019/09/11	2	16.75	0	0.00	16.75	2	943	0.21%
2019/09/10	0	0.00	4	16.64	16.65	-4	940	-0.43%
2019/09/05	3	16.87	1	16.70	16.85	2	906	0.22%
2019/09/04	21	16.83	15	16.74	16.80	6	889	0.67%
2019/09/02	0	0.00	3	16.40	16.40	-3	858	-0.35%
2019/08/30	9	17.10	6	16.90	16.45	3	835	0.36%
2019/08/29	6	16.33	6	16.07	16.05	0	750	0.00%
2019/07/16	0	0.00	1	16.25	16.50	-1	1,068	-0.09%
2019/07/12	0	0.00	8	16.36	16.35	-8	1,094	-0.73%
2019/07/11	24	16.39	23.1	16.65	16.65	0.9	1,094	0.08%
2019/07/08	3	15.35	3	15.20	15.20	0	1,066	0.00%
2019/07/02	0	0.00	0.1	16.00	15.20	-0.1	1,150	-0.01%
2019/06/21	0	0.00	2	15.13	15.15	-2	1,625	-0.12%
2019/06/19	0	0.00	14	14.70	14.75	-14	1,639	-0.85%
2019/06/18	0	0.00	3	14.50	14.50	-3	1,657	-0.18%
2019/06/14	3	14.65	5	14.65	14.65	-2	1,675	-0.12%
2019/06/12	5	14.77	0	0.00	14.85	5	1,734	0.29%
2019/06/03	0	0.00	1	14.25	14.40	-1	1,779	-0.06%
2019/05/31	2	14.75	2	14.60	14.60	0	1,779	0.00%
2019/05/21	0	0.00	3	14.25	14.65	-3	1,973	-0.15%
2019/05/17	1	14.90	0	0.00	14.50	1	2,032	0.05%
2019/05/15	2	15.20	0	0.00	15.15	2	2,032	0.10%
2019/05/14	0	0.00	1	14.90	14.95	-1	2,032	-0.05%
2019/05/06	22	16.42	5	16.40	16.25	17	1,962	0.87%
2019/05/02	0	0.00	1	17.60	17.35	-1	1,912	-0.05%
2019/04/29	1	16.85	3	17.00	17.15	-2	1,842	-0.11%
2019/04/26	10	17.50	33	17.17	17.00	-23	1,797	-1.28%
2019/04/25	2	16.40	0	0.00	16.85	2	1,619	0.12%
2019/04/22	4	16.93	2	16.80	16.70	2	1,564	0.13%
2019/04/19	0	0.00	2	16.40	16.60	-2	1,533	-0.13%
2019/04/17	20	16.44	0	0.00	16.55	20	1,522	1.31%
2019/04/16	1	16.15	2	16.35	16.55	-1	1,475	-0.07%
2019/04/15	21	15.82	2	15.95	15.90	19	1,417	1.34%
2019/04/12	0	0.00	1	15.80	15.70	-1	1,400	-0.07%
2019/04/11	0.3	15.50	0	0.00	15.50	0.3	1,405	0.02%
2019/04/10	1	15.65	3	15.75	15.80	-2	1,394	-0.14%
2019/04/09	0	0.00	3	16.25	15.70	-3	1,385	-0.22%
2019/04/08	1	15.75	0	0.00	15.90	1	1,343	0.07%
2019/04/02	0	0.00	2	15.75	15.90	-2	1,291	-0.15%
2019/04/01	0	0.00	10	15.81	15.50	-10	1,253	-0.80%
2019/03/29	13	15.72	3.2	15.78	15.80	9.8	1,207	0.81%
2019/03/28	5	15.27	5	14.96	15.40	0	975	0.00%
2019/03/27	0	0.00	2	14.70	14.65	-2	892	-0.22%
2019/03/26	0	0.00	5	14.56	14.65	-5	873	-0.57%
2019/03/22	0	0.00	1	14.60	14.60	-1	846	-0.12%
2019/03/21	0	0.00	3	14.47	14.50	-3	840	-0.36%
2019/03/20	3	14.25	0	0.00	14.25	3	824	0.36%
2019/03/19	2	14.33	0	0.00	14.35	2	836	0.24%
2019/03/18	20	14.35	0	0.00	14.45	20	822	2.43%
2019/03/13	0	0.00	2	14.20	14.20	-2	773	-0.26%
2019/03/08	0	0.00	1	13.90	13.90	-1	783	-0.13%
2019/03/07	2	14.25	0	0.00	14.05	2	782	0.26%
2019/03/06	0	0.00	4	14.43	14.40	-4	783	-0.51%
2019/03/05	0	0.00	2	14.53	14.30	-2	786	-0.25%
2019/03/04	2	14.30	0	0.00	14.30	2	770	0.26%
2019/02/27	3	14.32	0	0.00	14.30	3	768	0.39%
2019/02/26	0	0.00	1	14.60	14.55	-1	773	-0.13%
2019/02/25	0	0.00	1	14.80	14.50	-1	771	-0.13%
2019/02/22	1	14.55	10	14.55	14.55	-9	762	-1.18%
2019/02/21	3	14.60	0	0.00	14.70	3	761	0.39%
2019/02/20	11	15.23	8	15.22	15.05	3	735	0.41%
2019/02/19	13	14.81	19	14.63	14.95	-6	608	-0.99%
2019/02/15	1	14.30	0	0.00	14.25	1	535	0.19%
2019/02/14	2	14.23	0	0.00	14.25	2	537	0.37%
2019/02/12	4	13.71	0	0.00	13.80	4	524	0.76%
2019/01/30	2	13.65	0	0.00	13.50	2	516	0.39%
2019/01/29	0	0.00	6	13.55	13.45	-6	526	-1.14%
2019/01/28	1	13.75	0	0.00	13.70	1	532	0.19%
2019/01/25	2	13.53	0	0.00	13.55	2	538	0.37%
2019/01/23	2	13.50	4	13.31	13.40	-2	544	-0.37%
2019/01/22	1	13.30	3	13.25	13.15	-2	548	-0.36%
2019/01/18	1	13.45	0	0.00	13.40	1	563	0.18%
2019/01/17	4	13.40	0	0.00	13.40	4	575	0.70%
2019/01/16	1	13.30	0	0.00	13.30	1	573	0.17%
2019/01/14	2	13.30	2	13.25	13.15	0	572	0.00%
2019/01/10	0	0.00	7	13.63	13.60	-7	570	-1.23%
2019/01/09	8	13.43	3	13.25	13.35	5	560	0.89%
2019/01/07	1	12.85	0	0.00	12.85	1	557	0.18%
2019/01/04	1	12.80	0	0.00	12.70	1	570	0.18%
2018/12/19	1	13.80	0	0.00	13.75	1	709	0.14%
2018/12/12	2	14.75	0	0.00	14.65	2	709	0.28%
2018/12/10	1	14.20	0	0.00	14.15	1	706	0.14%
2018/12/03	2	15.40	0	0.00	15.45	2	728	0.27%
2018/11/30	0	0.00	1	15.20	15.20	-1	727	-0.14%
2018/11/29	0	0.00	2	15.20	15.15	-2	760	-0.26%
2018/11/23	1	14.30	3	14.48	14.05	-2	907	-0.22%
2018/11/22	3	14.77	5	14.65	14.75	-2	906	-0.22%
2018/11/20	10	15.08	7	14.99	15.15	3	917	0.33%
2018/11/16	1	14.60	0	0.00	14.55	1	918	0.11%
2018/11/14	5	14.70	5	14.45	14.45	0	923	0.00%
2018/11/13	2	14.35	0	0.00	14.65	2	922	0.22%
2018/11/12	0	0.00	2	14.55	14.55	-2	932	-0.21%
2018/11/02	1	14.15	0	0.00	14.20	1	1,007	0.10%
2018/10/31	1	13.70	1	13.65	13.80	0	999	0.00%
2018/10/26	1	12.75	0	0.00	12.75	1	1,014	0.10%
2018/10/25	1	13.10	0	0.00	12.70	1	1,015	0.10%
2018/10/22	3	13.97	0	0.00	14.05	3	1,069	0.28%
2018/10/19	1	13.70	0	0.00	13.70	1	1,105	0.09%
2018/10/18	5	13.95	3	14.10	14.10	2	1,113	0.18%
2018/10/17	1	14.00	0	0.00	13.95	1	1,122	0.09%
2018/10/16	0	0.00	4	13.75	13.70	-4	1,132	-0.35%
2018/10/11	1	13.50	0	0.00	13.50	1	1,158	0.09%
2018/10/09	8	15.29	4	15.08	15.00	4	1,135	0.35%
2018/10/05	0	0.00	7	16.06	15.85	-7	1,299	-0.54%
2018/10/04	1	16.30	2	16.30	16.30	-1	1,351	-0.07%
2018/10/03	1	16.30	0	0.00	16.30	1	1,383	0.07%
2018/10/01	2	16.83	0	0.00	17.00	2	1,491	0.13%
2018/09/27	2	16.30	2	16.25	16.25	0	1,584	0.00%
2018/09/26	1	16.30	0	0.00	16.25	1	1,621	0.06%
2018/09/25	2	16.55	2	16.25	16.30	0	1,815	0.00%
2018/09/20	2	16.45	0	0.00	16.35	2	1,918	0.10%
2018/09/18	2	16.38	3	16.32	16.30	-1	2,031	-0.05%
2018/09/17	5	16.52	8	16.40	16.50	-3	2,101	-0.14%
2018/09/14	8	16.32	0	0.00	16.45	8	2,180	0.37%
2018/09/12	2	16.20	0	0.00	16.15	2	2,322	0.09%
2018/09/07	0	0.00	2	16.95	16.80	-2	2,499	-0.08%
2018/09/06	2	17.28	0	0.00	17.10	2	2,773	0.07%
2018/09/05	0	0.00	9	17.23	17.30	-9	2,891	-0.31%
2018/09/04	2	18.25	0	0.00	17.90	2	2,932	0.07%
2018/08/31	2	17.30	0	0.00	17.30	2	3,321	0.06%
2018/08/27	4	16.58	0	0.00	16.45	4	3,904	0.10%
2018/08/24	2	16.35	6	16.29	16.30	-4	3,991	-0.10%
2018/08/23	5	16.45	0	0.00	16.45	5	4,090	0.12%
2018/08/10	0	0.00	4	16.20	16.15	-4	5,027	-0.08%
2018/08/03	1	16.90	0	0.00	16.95	1	5,015	0.02%
2018/08/02	5	16.75	5	16.60	16.60	0	5,013	0.00%
2018/08/01	1	16.90	0	0.00	16.90	1	5,005	0.02%
2018/07/31	3	17.60	1	17.30	16.60	2	5,003	0.04%
2018/07/27	1	17.10	0	0.00	16.90	1	4,944	0.02%
2018/07/20	10	16.45	0	0.00	16.20	10	4,916	0.20%
2018/07/17	0	0.00	1	16.80	16.80	-1	4,931	-0.02%
2018/07/16	0	0.00	2	17.10	16.85	-2	4,916	-0.04%
2018/07/13	3	18.02	5	18.45	17.45	-2	4,860	-0.04%
2018/07/12	7	17.57	5	17.35	17.40	2	4,722	0.04%
2018/07/11	14	17.00	9	16.97	17.05	5	4,665	0.11%
2018/07/05	1	16.70	0	0.00	16.15	1	4,419	0.02%
2018/07/03	10	16.90	30	16.70	16.45	-20	4,369	-0.46%
2018/07/02	0.5	16.70	0	0.00	16.70	0.5	4,178	0.01%
2018/06/28	10	19.30	0	0.00	18.55	10	4,151	0.24%
2018/06/27	20	20.08	3	20.00	19.70	17	4,062	0.42%
2018/06/26	3	20.00	0	0.00	19.80	3	4,032	0.07%
2018/06/25	0	0.00	10	20.40	20.30	-10	3,948	-0.25%
2018/06/21	0	0.00	3	21.40	22.00	-3	3,799	-0.08%
2018/06/19	3	21.35	0	0.00	21.35	3	3,653	0.08%
2018/06/13	0	0.00	4	22.98	22.50	-4	3,474	-0.12%
2018/06/11	0	0.00	10	21.60	21.50	-10	3,069	-0.33%
2018/06/08	1	21.85	0	0.00	21.85	1	3,002	0.03%
2018/06/07	23	22.70	25	22.69	22.40	-2	2,933	-0.07%
2018/06/06	10	22.14	47	22.29	22.40	-37	2,543	-1.45%
2018/06/04	2	20.83	12	21.09	20.65	-10	2,125	-0.47%
2018/06/01	4	20.76	8	20.73	20.85	-4	2,076	-0.19%
2018/05/31	1	21.30	10	21.10	20.50	-9	2,025	-0.44%
2018/05/30	5	20.70	1	20.50	21.05	4	1,945	0.21%
2018/05/29	6	21.33	9	21.40	21.20	-3	1,859	-0.16%
2018/05/28	29	20.80	16	21.36	21.50	13	1,643	0.79%
2018/05/25	6	19.67	8	19.64	19.80	-2	1,344	-0.15%
2018/05/24	2	18.20	27	18.76	18.95	-25	1,103	-2.27%
2018/05/22	0	0.00	1	17.10	17.10	-1	951	-0.11%
2018/05/21	5	17.01	2	16.85	17.00	3	952	0.31%
2018/05/18	0	0.00	6	16.50	16.70	-6	944	-0.64%
2018/05/17	6	16.84	1	16.60	16.95	5	945	0.53%
2018/05/16	0	0.00	2	16.35	16.40	-2	933	-0.21%
2018/05/10	0	0.00	1	16.65	16.70	-1	1,046	-0.10%
2018/05/07	0	0.00	3	16.38	16.35	-3	1,048	-0.29%
2018/04/20	0	0.00	3	16.20	16.20	-3	1,025	-0.29%
2018/04/18	1	16.15	0	0.00	16.10	1	1,020	0.10%
2018/04/13	0	0.00	10	16.60	16.60	-10	1,015	-0.98%
2018/04/12	0	0.00	3	16.75	16.75	-3	1,047	-0.29%
2018/04/09	0	0.00	1	17.15	16.85	-1	1,058	-0.09%
2018/04/03	2	17.23	2	17.20	17.00	0	1,055	0.00%
2018/03/28	0	0.00	10	16.70	16.60	-10	1,094	-0.91%
2018/03/23	1	16.80	0	0.00	16.80	1	1,117	0.09%
2018/03/21	9	17.64	0	0.00	17.50	9	1,108	0.81%
2018/03/19	0	0.00	6	17.78	17.80	-6	1,128	-0.53%
2018/03/16	5	17.70	14	17.73	17.65	-9	1,113	-0.81%
2018/03/14	4	18.05	0	0.00	17.70	4	1,106	0.36%
2018/03/13	0	0.00	1	17.35	17.60	-1	1,101	-0.09%
2018/03/12	4	18.08	0	0.00	17.40	4	1,102	0.36%
2018/03/09	0	0.00	14	17.40	17.55	-14	1,046	-1.34%
2018/03/05	1	16.35	0	0.00	16.30	1	995	0.10%
2018/03/02	1	16.80	0	0.00	16.75	1	993	0.10%
2018/02/27	12	17.11	2	17.10	17.15	10	959	1.04%
2018/02/23	4	16.95	0	0.00	16.75	4	962	0.42%
2018/02/21	0	0.00	2	15.95	16.20	-2	939	-0.21%
2018/02/12	1	15.70	0	0.00	15.60	1	941	0.11%
2018/02/09	2	14.90	0	0.00	15.55	2	947	0.21%
2018/02/07	1	15.85	1	16.00	15.75	0	956	0.00%
2018/02/06	1	15.15	0	0.00	15.50	1	961	0.10%
2018/01/31	0	0.00	10	16.45	16.50	-10	884	-1.13%
2018/01/29	15	16.68	8	16.52	16.80	7	925	0.76%
2018/01/26	0	0.00	2	16.45	16.45	-2	896	-0.22%
2018/01/24	0	0.00	2	16.28	16.25	-2	914	-0.22%
2018/01/15	5	16.20	15	16.15	16.20	-10	1,184	-0.84%
2018/01/11	1	16.25	0	0.00	16.20	1	1,221	0.08%
2018/01/05	0	0.00	4	16.80	16.90	-4	1,308	-0.31%
2018/01/04	1	16.60	0	0.00	16.90	1	1,319	0.08%