台船 (2208)-元大-台中券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.20
漲跌
▼0.05
漲幅
-0.27%
成交量
2,935張
產業
上市航運類股
565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

台船 (2208)籌碼相關－元大-台中券商分點個股進出

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

元大-台中券商分點個股進出
元大-台中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	18.20	18.25	-1	4,966	-0.02%
2024/05/21	5.2	18.33	0	0.00	18.30	5.2	5,104	0.10%
2024/05/20	0	0.00	5	18.90	18.65	-5	5,106	-0.10%
2024/05/17	0	0.00	5	18.70	18.75	-5	5,150	-0.10%
2024/05/16	5	18.75	0.1	18.80	18.75	4.9	5,221	0.09%
2024/05/15	10	18.95	7	18.92	18.80	3	5,208	0.06%
2024/05/14	21	18.22	10	18.60	18.60	11	5,105	0.22%
2024/05/13	1	18.15	0	0.00	18.25	1	5,087	0.02%
2024/05/10	30	18.25	30	18.15	18.25	0	5,090	0.00%
2024/05/09	1	18.00	0	0.00	17.90	1	5,062	0.02%
2024/05/08	1	17.95	0	0.00	18.00	1	5,067	0.02%
2024/05/07	0	0.00	1	18.10	18.05	-1	5,081	-0.02%
2024/05/06	1	18.20	10	18.25	18.25	-9	5,090	-0.18%
2024/04/26	5	18.13	5.6	18.07	18.15	-0.6	5,244	-0.01%
2024/04/25	0	0.00	10	18.10	18.10	-10	5,267	-0.19%
2024/04/24	1	18.45	0	0.00	18.30	1	5,312	0.02%
2024/04/23	1	18.30	0	0.00	18.30	1	5,410	0.02%
2024/04/22	1	18.40	0	0.00	18.45	1	5,500	0.02%
2024/04/19	0	0.00	1	18.80	18.70	-1	5,679	-0.02%
2024/04/18	1	19.05	5	19.20	19.05	-4	6,197	-0.06%
2024/04/17	1.8	18.98	0	0.00	19.00	1.8	6,202	0.03%
2024/04/16	5	18.90	2	18.95	18.85	3	6,218	0.05%
2024/04/15	7	19.75	7.6	19.61	19.40	-0.6	6,169	-0.01%
2024/04/12	1	19.05	2	19.05	19.05	-1	6,116	-0.02%
2024/04/11	10	19.19	1	19.20	19.15	9	6,134	0.15%
2024/04/10	6	19.56	37.1	19.57	19.50	-31.1	6,071	-0.51%
2024/04/08	5	19.05	1	18.95	18.90	4	5,772	0.07%
2024/04/02	0	18.95	0	0.00	18.70	0	5,767	0.00%
2024/04/01	0	0.00	5.6	18.80	18.90	-5.6	5,790	-0.10%
2024/03/29	1	19.00	3	18.90	18.85	-2	5,753	-0.03%
2024/03/28	6.3	19.07	1	19.15	18.95	5.3	5,740	0.09%
2024/03/27	6.3	19.06	8	19.10	19.10	-1.7	5,696	-0.03%
2024/03/26	7	19.06	10	19.25	18.80	-3	5,614	-0.05%
2024/03/25	2	19.10	0.2	19.05	19.10	1.8	5,481	0.03%
2024/03/22	5	19.00	1.2	19.11	19.05	3.8	5,430	0.07%
2024/03/21	13.1	18.87	17.1	18.77	18.90	-4	5,313	-0.08%
2024/03/20	38.4	18.98	53	18.75	18.75	-14.6	5,245	-0.28%
2024/03/19	15	19.27	70	19.21	19.25	-55	5,153	-1.07%
2024/03/18	64	18.82	1	17.90	18.60	63	4,770	1.32%
2024/03/15	4	17.69	0	0.00	17.75	4	4,490	0.09%
2024/03/13	0	0.00	3	17.65	17.65	-3	4,453	-0.07%
2024/03/12	5	17.87	0	0.00	17.75	5	4,430	0.11%
2024/03/11	4	17.70	0	0.00	17.75	4	4,398	0.09%
2024/03/08	0	17.65	0	0.00	17.55	0	4,380	0.00%
2024/03/07	4	17.75	0	0.00	17.75	4	4,387	0.09%
2024/03/06	4	17.93	0	0.00	17.90	4	4,330	0.09%
2024/03/05	0	18.00	0	18.10	17.95	0	4,295	0.00%
2024/03/04	2	18.05	0	0.00	18.00	2	4,260	0.05%
2024/03/01	3	18.35	0	0.00	18.20	3	4,242	0.07%
2024/02/29	6	18.32	10	18.25	18.35	-4	4,228	-0.09%
2024/02/27	2	18.05	0	0.00	18.05	2	4,145	0.05%
2024/02/26	1	18.05	0.6	18.15	18.05	0.4	4,100	0.01%
2024/02/23	0	0.00	1	18.20	17.95	-1	4,062	-0.02%
2024/02/21	0	18.00	0.5	18.00	17.90	-0.5	3,829	-0.01%
2024/02/20	0	18.10	0	0.00	18.00	0	3,776	0.00%
2024/02/19	1	17.90	1	17.90	18.15	0	3,678	0.00%
2024/02/16	0	18.25	16	18.15	18.15	-16	3,611	-0.44%
2024/02/05	0	0.00	10	17.65	17.90	-10	3,542	-0.28%
2024/02/02	0	0.00	60	18.05	18.05	-60	3,471	-1.73%
2024/01/31	1	18.05	1	18.10	18.05	0	3,425	0.00%
2024/01/30	1	18.25	0	0.00	18.20	1	3,396	0.03%
2024/01/26	1	18.45	0	0.00	18.40	1	3,340	0.03%
2024/01/25	6	18.55	1	18.55	18.55	5	3,323	0.15%
2024/01/24	6	18.61	0	0.00	18.60	6	3,298	0.18%
2024/01/23	27	18.62	17	18.45	18.45	10	3,225	0.31%
2024/01/22	1	18.10	0	0.00	18.10	1	3,130	0.03%
2024/01/19	0	0.00	1	17.95	17.95	-1	3,079	-0.03%
2024/01/18	0	0.00	1	18.05	18.00	-1	3,017	-0.03%
2024/01/17	15	18.20	1	18.55	18.15	14	2,941	0.48%
2024/01/16	7	18.55	0	0.00	18.55	7	2,832	0.25%
2024/01/15	44	19.31	41.2	19.07	19.05	2.8	2,728	0.10%
2024/01/12	108.1	18.82	19	18.87	18.90	89.1	2,509	3.55%	大買/
2024/01/11	0.3	20.15	0	0.00	20.00	0.3	1,927	0.02%
2024/01/10	0	20.50	0	0.00	20.10	0	1,888	0.00%
2024/01/09	1	20.50	20	20.90	20.45	-19	1,843	-1.03%
2024/01/03	0	0.00	3	20.05	20.10	-3	1,701	-0.18%
2023/12/29	31	20.25	0	0.00	20.30	31	1,680	1.84%
2023/12/26	1	20.30	0	0.00	20.50	1	1,676	0.06%
2023/12/25	5	20.20	0	0.00	20.20	5	1,733	0.29%
2023/12/22	11	20.50	0	0.00	20.50	11	1,727	0.64%
2023/12/21	10.1	20.65	0	0.00	20.65	10.1	1,751	0.58%
2023/12/20	11	20.63	0	0.00	20.75	11	1,773	0.62%
2023/12/18	1	21.20	2	21.45	21.20	-1	1,888	-0.05%
2023/12/15	1	21.40	0	0.00	21.45	1	2,161	0.05%
2023/12/11	0.1	21.25	0	0.00	21.45	0.1	2,192	0.00%
2023/12/06	0	0.00	1	21.85	21.65	-1	2,223	-0.05%
2023/12/04	1	22.20	5	22.25	22.20	-4	2,227	-0.18%
2023/12/01	3	21.75	0	0.00	21.60	3	2,201	0.14%
2023/11/28	3	21.60	0	0.00	21.70	3	2,317	0.13%
2023/11/27	4.3	21.72	0	0.00	21.60	4.3	2,333	0.18%
2023/11/24	0	0.00	3	21.60	21.60	-3	2,324	-0.13%
2023/11/23	0	0.00	1	21.25	21.25	-1	2,306	-0.04%
2023/11/21	0.1	21.15	3	21.12	21.15	-3	2,337	-0.13%
2023/11/20	4	21.08	0	0.00	21.15	4	2,410	0.17%
2023/11/17	3	20.78	0	0.00	20.80	3	2,450	0.12%
2023/11/10	1	20.30	0	0.00	20.20	1	2,516	0.04%
2023/11/07	1	20.70	1	20.95	20.95	0	2,588	0.00%
2023/11/06	3	20.80	0	0.00	20.90	3	2,735	0.11%
2023/11/01	1	20.10	0	0.00	20.25	1	2,758	0.04%
2023/10/31	0	0.00	6	20.21	20.15	-6	2,765	-0.22%
2023/10/27	5	20.35	0.3	20.40	20.35	4.7	2,810	0.17%
2023/10/24	0	20.40	0	0.00	20.40	0	2,890	0.00%
2023/10/19	0	0.00	2	20.85	20.70	-2	2,950	-0.07%
2023/10/17	1	21.00	0	0.00	20.85	1	2,985	0.03%
2023/10/13	2	21.53	1	21.30	21.45	1	3,056	0.03%
2023/10/12	3	21.38	2	21.45	21.35	1	3,080	0.03%
2023/10/11	1	21.70	0	0.00	21.70	1	3,109	0.03%
2023/10/05	1	21.85	0	0.00	21.85	1	3,110	0.03%
2023/10/03	13	22.38	0	0.00	22.00	13	3,123	0.42%
2023/10/02	0	0.00	0	22.55	22.25	0	3,115	0.00%
2023/09/28	0	23.75	0	0.00	22.85	0	3,073	0.00%
2023/09/26	0	0.00	2	23.50	23.40	-2	3,072	-0.07%
2023/09/22	2	23.73	0	0.00	24.20	2	3,274	0.06%
2023/09/21	1	24.50	1	23.70	23.65	0	3,276	0.00%
2023/09/20	32.1	24.72	22	24.81	24.65	10.1	3,243	0.31%
2023/09/19	1	24.20	0	0.00	23.90	1	2,977	0.03%
2023/09/14	0	0.00	1	23.70	23.75	-1	2,933	-0.03%
2023/09/13	0	0.00	4	23.30	23.20	-4	2,997	-0.13%
2023/09/12	1	23.20	0	0.00	23.25	1	3,034	0.03%
2023/09/11	4	24.08	1	24.00	23.90	3	3,042	0.10%
2023/09/08	5	24.05	10	23.99	24.00	-5	3,078	-0.16%
2023/09/07	2	23.85	1	23.80	23.80	1	3,117	0.03%
2023/09/06	1	23.80	1	24.00	23.80	0	3,151	0.00%
2023/09/05	0	0.00	3	23.90	23.85	-3	3,155	-0.10%
2023/09/04	0	0.00	5	23.75	23.75	-5	3,151	-0.16%
2023/09/01	4	23.24	0	0.00	23.20	4	3,130	0.13%
2023/08/31	0	0.00	1.2	22.87	23.20	-1.2	3,160	-0.04%
2023/08/30	0	22.90	0	22.95	22.90	0	3,236	0.00%
2023/08/29	1	22.90	5	22.55	22.85	-4	3,276	-0.12%
2023/08/28	5	22.80	5	23.15	22.65	0	3,299	0.00%
2023/08/25	30	22.90	30	22.73	22.70	0	3,321	0.00%
2023/08/23	0	0.00	0.2	22.04	22.20	-0.2	3,301	-0.01%
2023/08/22	0.2	21.30	0	0.00	21.30	0.2	3,362	0.00%
2023/08/21	0	0.00	0.3	21.50	21.25	-0.3	3,437	-0.01%
2023/08/16	0.1	20.85	14	20.71	20.80	-14	3,837	-0.36%
2023/08/15	1	21.25	0	0.00	21.25	1	3,863	0.03%
2023/08/14	0	0.00	2	21.40	21.30	-2	3,929	-0.05%
2023/08/11	0.1	21.90	5	21.85	21.85	-4.9	3,992	-0.12%
2023/08/10	3	22.05	26	21.46	21.65	-23	4,061	-0.57%
2023/08/08	5	23.40	0	0.00	23.55	5	4,101	0.12%
2023/08/07	5	23.40	0	0.00	23.40	5	4,245	0.12%
2023/08/02	5	23.30	6	23.58	23.25	-1	4,406	-0.02%
2023/07/31	5	23.40	5	23.60	23.35	0	4,567	0.00%
2023/07/27	0	0.00	3	23.30	23.35	-3	4,828	-0.06%
2023/07/25	10	23.15	0	0.00	23.10	10	5,132	0.19%
2023/07/24	0	23.30	0	0.00	23.05	0	5,276	0.00%
2023/07/21	1.2	23.60	1	23.40	23.40	0.2	5,369	0.00%
2023/07/19	0.1	23.30	0	0.00	23.05	0.1	5,723	0.00%
2023/07/18	1	23.20	0	0.00	23.20	1	6,021	0.02%
2023/07/17	1.1	23.51	1	23.65	23.70	0.1	6,255	0.00%
2023/07/14	1	23.60	0	0.00	23.70	1	6,647	0.02%
2023/07/13	1	23.90	2	23.95	23.90	-1	7,371	-0.01%
2023/07/12	1	24.20	5	24.56	24.10	-4	8,602	-0.05%
2023/07/11	1	24.50	3	24.52	24.45	-2	10,315	-0.02%
2023/07/10	0	24.10	2	24.20	24.00	-2	11,545	-0.02%
2023/07/07	2	24.38	7	24.30	24.15	-5	12,009	-0.04%
2023/07/06	1	24.50	0	0.00	24.50	1	12,275	0.01%
2023/07/05	2	24.98	5	24.99	24.70	-3	12,664	-0.02%
2023/07/04	2	24.98	3	25.10	24.95	-1	12,964	-0.01%
2023/07/03	1	24.65	2	24.68	24.95	-1	13,434	-0.01%
2023/06/30	7	25.17	10	25.13	24.75	-3	13,414	-0.02%
2023/06/29	1	24.75	1.1	24.75	24.75	-0.1	13,260	0.00%
2023/06/28	4	24.45	0.1	24.25	24.35	3.9	13,288	0.03%
2023/06/26	0	0.00	1	24.30	24.00	-1	13,520	-0.01%
2023/06/21	0	0.00	6	24.29	24.35	-6	13,543	-0.04%
2023/06/20	1	24.50	0	0.00	24.30	1	13,572	0.01%
2023/06/19	2	24.65	0	0.00	24.65	2	13,584	0.01%
2023/06/16	0	0.00	2.1	24.15	24.25	-2.1	13,523	-0.02%
2023/06/15	0	0.00	1	23.70	24.00	-1	13,496	-0.01%
2023/06/14	2	23.85	3	23.95	23.80	-1	13,495	-0.01%
2023/06/13	1	24.00	5	23.95	24.00	-4	13,476	-0.03%
2023/06/12	0.1	24.60	3	24.47	24.40	-2.9	13,450	-0.02%
2023/06/08	0	0.00	31	25.12	25.00	-31	13,524	-0.23%
2023/06/07	0	0.00	2	25.00	25.00	-2	13,615	-0.01%
2023/06/06	0	0.00	12	25.05	25.00	-12	13,710	-0.09%
2023/06/05	7	25.26	1.3	25.32	25.25	5.7	13,754	0.04%
2023/06/02	5.3	24.55	0	0.00	24.55	5.3	13,692	0.04%
2023/06/01	0	0.00	2	24.15	24.50	-2	13,707	-0.01%
2023/05/31	2	24.35	9.1	24.30	24.15	-7.1	13,726	-0.05%
2023/05/30	2	24.35	0	0.00	24.20	2	13,743	0.01%
2023/05/29	0	0.00	10	24.58	24.45	-10	13,846	-0.07%
2023/05/26	3	24.47	1	24.90	24.15	2	14,024	0.01%
2023/05/25	3	25.07	1	25.10	25.00	2	14,202	0.01%
2023/05/24	2	25.45	2	25.43	25.50	0	14,532	0.00%
2023/05/23	37.5	25.01	1	25.15	25.20	36.5	14,960	0.24%
2023/05/22	2	25.35	24	25.56	25.75	-22	15,172	-0.15%
2023/05/19	4	24.75	0	0.00	24.40	4	15,107	0.03%
2023/05/18	6	24.63	4	24.59	24.55	2	15,087	0.01%
2023/05/17	4	24.35	2	24.65	24.50	2	15,114	0.01%
2023/05/16	0	0.00	5	24.31	24.20	-5	15,064	-0.03%
2023/05/15	12	24.25	10	24.38	24.40	2	15,050	0.01%
2023/05/12	4	23.39	6	23.57	23.45	-2	14,986	-0.01%
2023/05/11	4	23.39	6	23.57	23.30	-2	15,004	-0.01%
2023/05/10	1	24.10	4	23.98	24.00	-3	14,860	-0.02%
2023/05/09	1	23.95	1.4	24.13	24.00	-0.4	14,813	0.00%
2023/05/08	1	24.60	3	24.62	24.60	-2	14,767	-0.01%
2023/05/05	4	24.68	2.1	24.48	24.45	2	14,788	0.01%
2023/05/04	5	25.00	6	24.96	24.95	-1	14,725	-0.01%
2023/05/03	7.1	25.95	1.4	26.16	25.60	5.7	14,602	0.04%
2023/05/02	12	26.09	3	25.90	26.00	9	14,519	0.06%
2023/04/28	59	26.30	54	25.95	25.95	5	14,388	0.03%
2023/04/27	8	25.81	1	25.75	25.80	7	14,204	0.05%
2023/04/26	1	25.60	0	0.00	25.60	1	14,028	0.01%
2023/04/25	63	26.80	70	25.81	25.80	-7	13,919	-0.05%
2023/04/24	1	26.10	6	26.25	26.20	-5	13,643	-0.04%
2023/04/21	8	25.98	13	25.89	25.90	-5	13,517	-0.04%
2023/04/20	4	26.25	21	26.05	26.00	-17	13,184	-0.13%
2023/04/19	11	26.58	2	26.45	26.35	9	12,924	0.07%
2023/04/18	77.1	27.35	67	27.30	27.30	10.1	12,499	0.08%
2023/04/17	171.5	27.85	137.6	27.83	28.00	33.9	11,720	0.29%	大買/大賣/
2023/04/14	126.5	27.42	32	26.88	26.45	94.5	10,447	0.90%	大買/
2023/04/13	79	25.26	82	26.67	26.85	-3	8,708	-0.03%
2023/04/12	83	24.27	87	24.45	24.45	-4	7,450	-0.05%
2023/04/11	300.2	24.10	240	23.62	23.60	60.2	6,981	0.86%	大買/大賣/
2023/04/10	21	23.83	25	23.95	24.05	-4	6,724	-0.06%
2023/04/07	26	22.99	23	22.96	22.80	3	6,381	0.05%
2023/04/06	28	24.19	40.5	23.92	23.75	-12.5	6,051	-0.21%
2023/03/31	2	23.35	0	0.00	23.35	2	5,535	0.04%
2023/03/30	0	0.00	2	23.35	23.50	-2	5,525	-0.04%
2023/03/28	23	23.52	13	23.31	23.45	10	5,472	0.18%
2023/03/27	11	23.62	6	23.57	23.50	5	5,380	0.09%
2023/03/24	1	22.65	3	22.45	22.75	-2	5,266	-0.04%
2023/03/23	0	0.00	2	22.60	22.40	-2	5,440	-0.04%
2023/03/22	1	22.20	0	0.00	22.25	1	5,405	0.02%
2023/03/20	0	0.00	1	21.75	21.70	-1	5,399	-0.02%
2023/03/17	6	21.48	1	21.75	21.65	5	5,452	0.09%
2023/03/16	1	21.30	0	0.00	21.05	1	5,439	0.02%
2023/03/15	0	0.00	1	21.35	21.40	-1	5,440	-0.02%
2023/03/14	0	0.00	10	21.65	21.55	-10	5,476	-0.18%
2023/03/13	0.2	21.80	0	0.00	21.85	0.2	5,537	0.00%
2023/03/10	7	22.74	4	22.95	22.55	3	5,579	0.05%
2023/03/08	1	23.05	1.2	23.21	23.20	-0.2	5,953	0.00%
2023/03/06	0	0.00	2	23.05	23.05	-2	6,032	-0.03%
2023/03/02	2	23.10	0	0.00	23.05	2	6,033	0.03%
2023/03/01	2	23.15	0	0.00	22.80	2	6,074	0.03%
2023/02/24	1	23.65	4	23.78	23.55	-3	5,998	-0.05%
2023/02/23	12.1	24.62	1	24.20	24.05	11.1	5,785	0.19%
2023/02/22	17	24.36	55	24.32	24.20	-38	5,503	-0.69%
2023/02/21	18.1	23.82	29	23.64	23.90	-10.9	5,138	-0.21%
2023/02/20	14	22.96	5	22.76	23.25	9	4,657	0.19%
2023/02/17	0	0.00	3	21.60	21.50	-3	4,327	-0.07%
2023/02/16	2	20.80	10	20.85	20.85	-8	4,204	-0.19%
2023/02/15	10	21.40	0	0.00	21.00	10	4,246	0.24%
2023/02/13	1	21.00	7	21.06	21.00	-6	4,358	-0.14%
2023/02/10	0	0.00	5	20.90	20.65	-5	4,522	-0.11%
2023/02/09	0	0.00	1	20.60	20.50	-1	4,544	-0.02%
2023/02/08	0	0.00	3.6	20.20	20.25	-3.6	4,555	-0.08%
2023/02/07	0	0.00	2	20.50	20.30	-2	4,534	-0.04%
2023/02/06	0	0.00	3	20.55	20.20	-3	4,508	-0.07%
2023/02/03	2	20.33	3	20.53	20.45	-1	4,443	-0.02%
2023/02/02	0	0.00	1	20.10	20.10	-1	4,350	-0.02%
2023/02/01	0	0.00	1	19.60	19.85	-1	4,275	-0.02%
2023/01/31	0	0.00	1	19.45	19.35	-1	4,223	-0.02%
2023/01/13	0	0.00	1	18.45	18.45	-1	4,135	-0.02%
2023/01/03	1	19.45	0	0.00	19.20	1	4,122	0.02%
2022/12/30	0	0.00	2	19.45	19.50	-2	4,107	-0.05%
2022/12/28	0	0.00	3	20.05	19.70	-3	4,087	-0.07%
2022/12/26	1	19.50	0	0.00	19.55	1	3,973	0.03%
2022/12/21	0	0.00	20	19.95	19.45	-20	3,958	-0.51%
2022/12/15	15	20.51	6	20.45	20.30	9	3,799	0.24%
2022/12/14	0	0.00	5	19.85	19.70	-5	3,580	-0.14%
2022/12/12	2	20.05	2	19.65	19.55	0	3,539	0.00%
2022/12/08	0	0.00	5	19.60	19.65	-5	3,437	-0.15%
2022/12/07	0	0.00	5	19.85	19.65	-5	3,400	-0.15%
2022/12/06	1	19.70	0	0.00	19.55	1	3,344	0.03%
2022/12/05	1	20.45	6	20.00	19.90	-5	3,272	-0.15%
2022/12/02	16	20.33	6	19.78	19.95	10	3,171	0.32%
2022/12/01	3	19.83	6.1	19.88	19.55	-3.1	3,017	-0.10%
2022/11/30	48.1	20.72	15	19.98	19.90	33.1	2,906	1.14%
2022/11/29	2	18.50	6	19.43	19.85	-4	2,364	-0.17%
2022/11/25	0	0.00	2	18.78	18.35	-2	2,150	-0.09%
2022/11/24	0	0.00	1	18.45	18.40	-1	2,107	-0.05%
2022/11/23	6	18.23	0	0.00	18.45	6	2,030	0.30%
2022/11/22	1	18.25	0.1	18.05	18.25	1	1,937	0.05%
2022/11/21	0	0.00	5	17.70	17.40	-5	1,863	-0.27%
2022/11/18	0.1	17.90	0.1	17.90	17.80	0	1,846	0.00%
2022/11/17	0.1	17.90	0	17.90	18.00	0	1,837	0.00%
2022/11/16	0	18.25	2.1	18.25	18.20	-2.1	1,786	-0.11%
2022/11/15	0	18.40	0	0.00	18.20	0	1,752	0.00%
2022/11/14	0	0.00	0.1	18.50	18.50	-0.1	1,714	0.00%
2022/11/11	2.1	19.29	1.1	19.28	18.75	1	1,672	0.06%
2022/11/10	1.2	19.05	11	19.10	18.95	-9.9	1,586	-0.62%
2022/11/09	4	18.50	3	18.43	18.65	1	1,411	0.07%
2022/11/08	7	19.00	1	19.00	18.50	6	1,331	0.45%
2022/11/07	0	0.00	4	18.09	18.15	-4	1,088	-0.37%
2022/11/01	0	0.00	2	15.05	15.10	-2	904	-0.22%
2022/10/31	2	14.70	0	0.00	14.70	2	924	0.22%
2022/10/27	0	0.00	4	15.00	15.00	-4	984	-0.41%
2022/10/24	0	0.00	40	14.97	15.00	-40	968	-4.13%
2022/10/21	39	14.73	0.2	14.65	14.60	38.8	951	4.07%
2022/10/20	1	14.55	0	0.00	14.65	1	948	0.11%
2022/10/18	0	14.95	0	0.00	15.00	0	930	0.00%
2022/10/13	5.2	15.18	5	14.50	14.55	0.2	936	0.02%
2022/10/11	0	0.00	2	15.90	15.70	-2	900	-0.22%
2022/10/05	0	0.00	0	16.55	16.25	0	916	0.00%
2022/10/03	2	15.95	0	0.00	16.00	2	917	0.22%
2022/09/30	0.2	15.85	0	0.00	15.85	0.2	917	0.02%
2022/09/28	2	16.00	0	0.00	15.90	2	902	0.22%
2022/09/27	0	0.00	1	16.50	16.65	-1	876	-0.11%
2022/09/26	2	16.90	2	16.85	16.75	0	877	0.00%
2022/09/23	2	17.50	4	17.15	17.20	-2	883	-0.23%
2022/09/21	1	17.50	0	0.00	17.60	1	871	0.11%
2022/09/20	1	17.55	0	0.00	17.65	1	870	0.11%
2022/09/19	1	17.60	0	0.00	17.55	1	883	0.11%
2022/09/06	0	0.00	1	18.00	17.95	-1	1,004	-0.10%
2022/09/05	1	18.10	2	18.30	18.00	-1	1,032	-0.10%
2022/08/29	0.2	18.30	0	0.00	18.20	0.2	1,069	0.02%
2022/08/24	0	0.00	10	18.60	18.60	-10	1,065	-0.94%
2022/08/17	0	0.00	1	18.65	18.60	-1	1,075	-0.09%
2022/08/16	10	18.90	0	0.00	18.75	10	1,082	0.92%
2022/08/15	0	0.00	1	18.85	18.75	-1	1,096	-0.09%
2022/08/10	0	0.00	135	18.24	18.35	-135	1,107	-12.19%	大賣/鉅額交易
2022/08/05	1	18.50	1	18.35	18.35	0	1,163	0.00%
2022/08/03	1	18.40	1	18.15	18.20	0	1,236	0.00%
2022/07/27	0	0.00	0	18.00	18.05	0	1,300	0.00%
2022/07/22	1	18.30	2	18.30	18.25	-1	1,371	-0.07%
2022/07/12	1	17.10	1	17.05	16.95	0	1,549	0.00%
2022/07/05	0	0.00	1	17.50	17.80	-1	1,635	-0.06%
2022/07/04	2	17.18	2	17.30	17.20	0	1,641	0.00%
2022/07/01	1	17.35	1	17.25	17.25	0	1,661	0.00%
2022/06/30	1	17.85	0	0.00	17.90	1	1,651	0.06%
2022/06/24	0	0.00	1	18.05	18.00	-1	1,671	-0.06%
2022/06/23	1	17.60	3	17.83	17.70	-2	1,672	-0.12%
2022/06/22	1	17.90	0	0.00	17.65	1	1,676	0.06%
2022/06/21	0	0.00	1	17.95	18.10	-1	1,674	-0.06%
2022/06/20	3	17.85	2	17.75	17.60	1	1,678	0.06%
2022/06/17	0.3	18.30	4	18.14	18.25	-3.8	1,680	-0.22%
2022/06/16	1	18.45	1	18.75	18.25	0	1,674	0.00%
2022/06/15	0	0.00	3	18.83	18.75	-3	1,680	-0.18%
2022/06/14	2	18.28	0	0.00	18.45	2	1,683	0.12%
2022/06/13	1	18.85	1	18.85	18.85	0	1,679	0.00%
2022/06/10	1	19.40	0	0.00	19.35	1	1,689	0.06%
2022/06/09	3	19.50	0	0.00	19.40	3	1,707	0.18%
2022/05/31	0	0.00	4	19.60	19.65	-4	1,962	-0.20%
2022/05/25	0	0.00	2.9	19.38	19.35	-2.9	2,045	-0.14%
2022/05/23	0	0.00	1	19.50	19.30	-1	2,072	-0.05%
2022/05/20	0	0.00	1	19.05	19.00	-1	2,073	-0.05%
2022/05/19	2	19.00	0	0.00	19.00	2	2,093	0.10%
2022/05/18	1	18.85	1	19.15	19.20	0	2,185	0.00%
2022/05/16	0	0.00	9	18.88	18.85	-9	2,193	-0.41%
2022/05/13	1	18.85	0	0.00	18.95	1	2,187	0.05%
2022/05/12	2	19.13	0	0.00	18.85	2	2,163	0.09%
2022/05/10	0	0.00	0.2	20.05	20.20	-0.2	2,059	-0.01%
2022/05/05	0	0.00	1	20.95	20.70	-1	2,023	-0.05%
2022/05/04	1	20.65	0	0.00	20.70	1	2,018	0.05%
2022/05/03	0	0.00	10	20.75	20.75	-10	2,035	-0.49%
2022/04/29	0	0.00	1	21.10	21.00	-1	2,039	-0.05%
2022/04/26	1	22.00	20	22.00	21.65	-19	1,967	-0.97%
2022/04/20	0	0.00	3	22.00	21.60	-3	1,954	-0.15%
2022/04/18	7	21.49	0	0.00	21.25	7	1,930	0.36%
2022/04/15	0	0.00	52	21.39	21.45	-52	1,924	-2.70%
2022/04/13	0	0.00	0.1	20.85	20.80	-0.1	1,905	-0.01%
2022/04/12	0	0.00	2.1	20.40	20.50	-2.1	1,935	-0.11%
2022/04/11	0	0.00	7	20.45	20.45	-7	1,957	-0.36%
2022/04/06	0	0.00	8	21.28	21.30	-8	1,999	-0.40%
2022/04/01	0	0.00	3	21.10	21.10	-3	1,999	-0.15%
2022/03/31	7	21.35	9	21.15	21.15	-2	2,011	-0.10%
2022/03/30	50	21.20	0	0.00	21.15	50	2,001	2.50%
2022/03/29	1.1	21.25	1	21.10	21.20	0.1	2,000	0.00%
2022/03/28	1	21.10	0	0.00	21.20	1	1,996	0.05%
2022/03/25	9	21.43	0	0.00	21.30	9	1,995	0.45%
2022/03/24	4	21.65	0	0.00	21.55	4	1,988	0.20%
2022/03/23	0.1	21.90	1	21.80	21.75	-0.9	1,997	-0.05%
2022/03/22	9	21.90	17	22.05	22.05	-8	1,990	-0.40%
2022/03/18	7	21.54	50	21.64	21.70	-43	1,993	-2.16%
2022/03/17	0	0.00	10	21.44	21.30	-10	1,994	-0.50%
2022/03/15	9	21.14	0	21.20	21.10	9	2,013	0.45%
2022/03/11	1	21.90	2	21.85	21.95	-1	2,010	-0.05%
2022/03/10	4	22.11	2	22.25	22.00	2	2,011	0.10%
2022/03/09	21	21.96	35	22.10	22.10	-14	1,963	-0.71%
2022/03/08	10.1	21.28	3	21.30	21.20	7.1	1,887	0.38%
2022/03/07	8	21.00	2	21.10	21.20	6	1,864	0.32%
2022/03/04	2	21.70	0.1	21.80	21.65	1.9	1,872	0.10%
2022/03/03	0	0.00	5	21.92	21.90	-5	1,876	-0.27%
2022/03/02	1	21.55	6.1	21.60	21.70	-5.1	1,865	-0.27%
2022/03/01	0.1	21.50	0	0.00	21.60	0.1	1,868	0.00%
2022/02/25	0	21.00	1	20.85	20.95	-1	1,868	-0.05%
2022/02/24	8	21.07	8	20.94	20.85	0	1,873	0.00%
2022/02/23	5	21.45	5	21.50	21.50	0	1,865	0.00%
2022/02/22	1	21.30	0	0.00	21.20	1	1,881	0.05%
2022/02/21	4	21.84	3	21.70	21.70	1	1,882	0.05%
2022/02/18	4.8	21.85	14	21.62	21.75	-9.2	1,886	-0.49%
2022/02/17	0.1	21.35	0	0.00	21.15	0.1	1,816	0.00%
2022/02/15	0.1	20.95	1	21.00	20.85	-0.9	1,835	-0.05%
2022/02/14	2	20.80	5	20.90	20.85	-3	1,861	-0.16%
2022/02/11	1	20.85	0	0.00	20.85	1	1,866	0.05%
2022/02/09	20	21.20	0	0.00	21.25	20	1,930	1.04%
2022/02/07	30	20.60	10	20.50	20.90	20	1,982	1.01%
2022/01/26	2	20.05	12	20.06	20.00	-10	2,106	-0.47%
2022/01/25	2	20.05	7	20.10	20.00	-5	2,116	-0.24%
2022/01/21	0.2	20.60	0	0.00	20.40	0.2	2,141	0.01%
2022/01/20	1	20.75	0	0.00	20.80	1	2,133	0.05%
2022/01/18	3	21.00	0	0.00	20.90	3	2,143	0.14%
2022/01/17	1	20.90	10	20.85	21.00	-9	2,153	-0.42%
2022/01/14	0.2	20.90	4	20.80	20.90	-3.8	2,168	-0.18%
2022/01/13	11	21.20	1	21.45	21.15	10	2,159	0.46%
2022/01/12	0.1	21.55	2	21.43	21.40	-1.9	2,138	-0.09%
2022/01/11	1	21.75	6	21.55	21.55	-5	2,150	-0.23%
2022/01/10	10	21.80	6	21.80	21.80	4	2,160	0.19%
2022/01/07	0.1	21.85	2	21.95	21.80	-1.9	2,172	-0.09%
2022/01/05	0	0.00	1.1	22.15	21.90	-1.1	2,176	-0.05%
2022/01/04	1	22.10	0.9	22.25	22.20	0.1	2,212	0.00%
2022/01/03	2	21.95	4	22.35	22.15	-2	2,192	-0.09%
2021/12/30	1.2	21.95	0	0.00	21.95	1.2	2,198	0.05%
2021/12/29	0	0.00	2	21.93	21.85	-2	2,209	-0.09%
2021/12/28	0.1	21.60	2	21.55	21.55	-1.9	2,205	-0.09%
2021/12/27	2	21.35	0	0.00	21.40	2	2,301	0.09%
2021/12/23	25.1	21.45	0.1	21.55	21.45	25.1	2,381	1.05%
2021/12/20	1	21.65	0	0.00	21.60	1	2,425	0.04%
2021/12/17	1	21.65	1	21.70	21.50	0	2,441	0.00%
2021/12/16	0.1	21.70	2.7	21.67	21.50	-2.6	2,442	-0.11%
2021/12/14	0	0.00	1	21.40	21.40	-1	2,489	-0.04%
2021/12/13	0.1	21.90	0	0.00	21.90	0.1	2,460	0.00%
2021/12/10	0.1	22.05	0	0.00	22.05	0.1	2,470	0.00%
2021/12/09	5	22.14	1	22.00	22.05	4	2,475	0.16%
2021/12/08	5	22.43	1	22.20	22.20	4	2,460	0.16%
2021/12/07	4	22.20	0	0.00	22.20	4	2,465	0.16%
2021/12/06	4	22.13	1	22.10	22.10	3	2,475	0.12%
2021/12/03	0	0.00	2	21.95	21.95	-2	2,497	-0.08%
2021/12/02	0	0.00	3	21.90	21.85	-3	2,540	-0.12%
2021/12/01	0	0.00	3	22.05	22.10	-3	2,570	-0.12%
2021/11/30	1	22.15	0	0.00	22.30	1	2,629	0.04%
2021/11/26	10.1	22.00	0	0.00	22.00	10.1	2,702	0.37%
2021/11/24	0	0.00	2	22.50	22.50	-2	2,838	-0.07%
2021/11/22	1	22.15	0	0.00	22.35	1	2,885	0.03%
2021/11/18	2	22.20	0	0.00	22.25	2	3,017	0.07%
2021/11/17	2	22.28	0	0.00	22.25	2	3,271	0.06%
2021/11/16	1	22.55	2	22.65	22.50	-1	3,313	-0.03%
2021/11/15	0	0.00	2	22.60	22.60	-2	3,606	-0.06%
2021/11/11	10	22.30	0	0.00	22.10	10	3,788	0.26%
2021/11/09	0	0.00	1	22.70	22.70	-1	4,035	-0.02%
2021/11/08	0	0.00	1	22.30	22.75	-1	4,030	-0.02%
2021/11/05	1	22.25	1	22.10	22.15	0	4,069	0.00%
2021/11/04	1	22.60	0	0.00	22.40	1	4,078	0.02%
2021/11/03	1	22.30	42	22.99	22.90	-41	4,075	-1.01%
2021/11/02	1	22.05	0	0.00	22.15	1	4,000	0.02%
2021/10/25	0	0.00	5	21.50	21.55	-5	4,256	-0.12%
2021/10/22	0	0.00	0.1	21.25	21.25	-0.1	4,341	0.00%
2021/10/18	0	0.00	1	21.00	21.15	-1	4,723	-0.02%
2021/10/15	2	20.98	0	0.00	20.90	2	4,860	0.04%
2021/10/14	0	0.00	1	20.90	20.80	-1	4,970	-0.02%
2021/10/13	41	20.54	0	0.00	20.50	41	5,090	0.81%
2021/10/08	1	21.95	0	0.00	21.65	1	5,619	0.02%
2021/10/07	0	0.00	1	22.00	21.85	-1	5,852	-0.02%
2021/10/06	0	0.00	1	21.35	21.20	-1	6,070	-0.02%
2021/10/05	0	0.00	1	21.65	21.60	-1	6,279	-0.02%
2021/10/04	4	21.98	2.4	21.93	21.60	1.6	6,420	0.02%
2021/10/01	8	22.49	0	0.00	22.45	8	6,574	0.12%
2021/09/30	6	22.85	16	22.65	23.10	-10	7,031	-0.14%
2021/09/24	0	0.00	2	23.40	23.05	-2	9,911	-0.02%
2021/09/22	1	22.75	0	0.00	22.75	1	11,576	0.01%
2021/09/17	0	0.00	3	23.25	23.30	-3	12,887	-0.02%
2021/09/14	0	0.00	1	23.20	23.05	-1	17,417	-0.01%
2021/09/13	20	23.40	0	0.00	23.30	20	21,568	0.09%
2021/09/10	1	23.30	0	0.00	23.50	1	24,448	0.00%
2021/09/09	1	23.00	2	23.05	23.10	-1	26,598	0.00%
2021/09/07	1	23.55	0	0.00	23.50	1	29,832	0.00%
2021/09/06	1	23.45	2	23.35	23.40	-1	31,157	0.00%
2021/09/03	0	0.00	150	23.90	23.85	-150	31,286	-0.48%	大賣/鉅額交易
2021/09/02	5	24.37	10	24.10	24.10	-5	31,329	-0.02%
2021/09/01	0	0.00	0	24.30	24.10	0	31,427	0.00%
2021/08/31	5	24.69	9	24.61	24.65	-4	31,969	-0.01%
2021/08/26	3	23.97	10	23.95	24.00	-7	32,704	-0.02%
2021/08/25	7	24.03	0	0.00	24.20	7	33,286	0.02%
2021/08/24	152	24.44	13	24.30	23.85	139	33,357	0.42%	大買/鉅額交易
2021/08/23	3	24.00	4	24.26	24.00	-1	33,394	0.00%
2021/08/20	1	23.40	5	23.49	23.10	-4	33,387	-0.01%
2021/08/19	4	24.21	7	24.41	23.50	-3	33,397	-0.01%
2021/08/18	10	23.05	14	23.48	24.10	-4	33,180	-0.01%
2021/08/17	0	0.00	10	22.81	22.80	-10	33,237	-0.03%
2021/08/16	2	23.38	1	24.20	23.20	1	33,777	0.00%
2021/08/13	29	24.03	4	23.95	23.95	25	34,091	0.07%
2021/08/12	0	0.00	7	23.46	23.45	-7	33,970	-0.02%
2021/08/11	2	23.20	2	23.03	23.35	0	34,116	0.00%
2021/08/09	1	24.00	2	24.10	23.90	-1	34,362	0.00%
2021/08/05	4	23.95	0	0.00	23.95	4	34,663	0.01%
2021/08/04	0.4	24.20	2	24.13	24.25	-1.7	35,038	0.00%
2021/08/03	0	0.00	1	24.30	24.00	-1	35,280	0.00%
2021/08/02	3	24.05	0.2	24.00	24.20	2.8	35,478	0.01%
2021/07/30	0	0.00	0.9	24.25	24.05	-0.9	35,601	0.00%
2021/07/28	3	24.13	3	24.23	23.85	0	35,757	0.00%
2021/07/27	1	24.35	0	0.00	24.40	1	36,236	0.00%
2021/07/26	7	25.06	5	24.98	24.90	2	36,648	0.01%
2021/07/23	3	25.25	5	25.12	25.20	-2	36,871	-0.01%
2021/07/22	0	24.38	12.4	24.39	24.35	-12.4	37,094	-0.03%
2021/07/21	8	24.47	3	24.27	24.10	5	37,461	0.01%
2021/07/20	8.1	25.01	12	25.05	24.80	-3.9	38,136	-0.01%
2021/07/19	11.1	25.27	4	25.58	25.60	7.1	38,573	0.02%
2021/07/16	7	25.28	9	25.32	25.15	-2	40,374	0.00%
2021/07/15	17	25.93	20	25.97	25.75	-3	41,689	-0.01%
2021/07/14	12	25.18	15	24.95	24.90	-3	42,415	-0.01%
2021/07/13	1	25.55	10	25.69	25.20	-9	43,019	-0.02%
2021/07/12	6	26.45	5.2	26.23	25.80	0.8	42,947	0.00%
2021/07/09	15.1	26.53	16	26.52	26.40	-0.9	42,805	0.00%
2021/07/08	18	26.97	46	26.96	27.05	-28	42,891	-0.07%
2021/07/07	49.1	27.38	38.5	27.50	27.50	10.6	42,832	0.02%
2021/07/06	160.9	28.06	95.3	28.22	28.25	65.7	42,444	0.15%	大買/
2021/07/05	16.2	26.58	49.6	26.34	26.95	-33.4	41,278	-0.08%
2021/07/02	54.3	26.81	46	26.88	26.60	8.3	40,903	0.02%
2021/07/01	265.1	28.09	235	27.91	27.10	30.1	40,656	0.07%	大買/大賣/
2021/06/30	27	28.07	28	28.23	27.85	-1	40,332	0.00%
2021/06/29	177	29.20	27	28.77	28.10	150	39,878	0.38%	大買/鉅額交易
2021/06/28	51	29.19	91.4	28.97	28.90	-40.4	39,901	-0.10%
2021/06/25	50.6	28.44	34	28.85	27.90	16.6	38,693	0.04%
2021/06/24	108.3	28.78	215.3	28.74	28.45	-107	37,832	-0.28%	大買/大賣/鉅額交易
2021/06/23	137.3	28.94	122.1	28.83	28.15	15.2	35,736	0.04%	大買/大賣/
2021/06/22	369.6	33.01	227.6	32.56	31.25	142	34,203	0.42%	大買/大賣/鉅額交易
2021/06/21	122.4	30.12	118.4	30.59	31.10	4	30,045	0.01%	大買/大賣/
2021/06/18	117.3	28.93	93	28.78	28.30	24.3	27,198	0.09%	大買/
2021/06/17	25.5	26.96	19.3	27.15	27.10	6.2	25,096	0.02%
2021/06/16	147.8	27.40	122	27.39	26.65	25.8	24,395	0.11%	大買/大賣/
2021/06/15	72	25.02	88	25.57	26.15	-16	21,945	-0.07%
2021/06/11	4	23.90	4	23.89	23.80	0	20,715	0.00%
2021/06/10	3	23.38	2	23.50	23.45	1	20,690	0.00%
2021/06/09	1	23.25	17	23.32	23.45	-16	20,648	-0.08%
2021/06/08	9	24.91	16	24.56	24.10	-7	20,565	-0.03%
2021/06/07	8	23.41	54	23.56	23.90	-46	20,083	-0.23%
2021/06/04	1	23.80	6	23.91	24.10	-5	19,964	-0.03%
2021/06/03	12	23.78	5	23.76	24.00	7	19,624	0.04%
2021/06/02	68	23.40	29	23.09	23.40	39	19,299	0.20%
2021/06/01	12	22.66	1	22.60	22.75	11	18,664	0.06%
2021/05/31	13	22.52	4	22.59	22.05	9	18,570	0.05%
2021/05/28	2	22.88	1.2	22.28	22.65	0.8	18,435	0.00%
2021/05/25	1	21.80	4	22.50	22.00	-3	18,527	-0.02%
2021/05/24	62	22.85	59	23.33	22.40	3	18,330	0.02%
2021/05/21	3	21.45	14	21.66	21.90	-11	17,771	-0.06%
2021/05/20	1	20.45	3	20.55	19.95	-2	17,418	-0.01%
2021/05/19	4	20.24	9.3	20.60	20.45	-5.3	17,365	-0.03%
2021/05/18	10	18.60	23	19.41	20.05	-13	17,255	-0.08%
2021/05/17	4	19.21	6	18.67	18.25	-2	17,120	-0.01%
2021/05/14	11.3	20.08	15.7	20.12	20.10	-4.4	16,930	-0.03%
2021/05/13	9.8	19.85	6.4	20.19	19.80	3.4	16,782	0.02%
2021/05/12	20	21.61	22	21.14	20.75	-2	16,521	-0.01%
2021/05/11	13	23.64	10	23.55	23.00	3	16,099	0.02%
2021/05/10	13	25.05	6.3	24.72	24.65	6.7	15,833	0.04%
2021/05/07	9.1	24.16	3	23.85	24.75	6.1	15,601	0.04%
2021/05/06	4	24.08	4	24.24	23.75	0	15,417	0.00%
2021/05/05	1	24.40	9	24.06	23.90	-8	15,253	-0.05%
2021/05/04	19	24.57	23	24.88	23.75	-4	15,096	-0.03%
2021/05/03	17	26.07	26	26.29	25.50	-9	14,515	-0.06%
2021/04/29	8	25.09	11	24.92	25.30	-3	14,021	-0.02%
2021/04/28	13	26.13	4	26.18	25.65	9	13,724	0.07%
2021/04/27	47	27.02	33	27.02	26.50	14	13,380	0.10%
2021/04/26	65	27.45	42.1	27.48	27.30	23	12,907	0.18%
2021/04/23	13	26.50	78.3	26.38	25.80	-65.3	12,086	-0.54%
2021/04/22	177.2	29.10	132.1	29.30	27.00	45.1	11,549	0.39%	大買/大賣/
2021/04/21	95.5	27.00	38.6	27.19	27.60	56.9	9,621	0.59%
2021/04/20	44.3	25.73	14	25.70	25.10	30.3	8,117	0.37%
2021/04/19	16	23.62	42.1	24.11	24.60	-26.1	7,019	-0.37%
2021/04/16	3	22.45	4	22.33	22.40	-1	6,198	-0.02%
2021/04/15	2	22.20	0	0.00	22.15	2	6,025	0.03%
2021/04/14	6.1	22.00	4	22.38	22.35	2.1	5,967	0.03%
2021/04/13	6	22.25	22.1	22.54	21.90	-16.1	5,771	-0.28%
2021/04/12	2	22.33	0	0.00	22.30	2	5,613	0.04%
2021/04/09	1	22.45	15	22.40	22.60	-14	5,550	-0.25%
2021/04/08	6	22.34	20	22.26	22.50	-14	5,392	-0.26%
2021/04/07	2	22.10	1.1	22.24	22.15	1	5,263	0.02%
2021/04/06	47	22.46	12	22.49	22.40	35	5,191	0.67%
2021/04/01	4	21.76	7	21.95	22.15	-3	5,110	-0.06%
2021/03/31	11	21.50	16	21.49	21.45	-5	4,798	-0.10%
2021/03/30	2	22.70	0	0.00	22.25	2	3,993	0.05%
2021/03/29	0	0.00	0.8	22.50	22.40	-0.8	4,034	-0.02%
2021/03/23	10	22.65	0	0.00	22.75	10	5,487	0.18%
2021/03/22	2	22.95	20	23.00	22.95	-18	5,462	-0.33%
2021/03/19	2	22.40	20	22.30	22.30	-18	5,380	-0.33%
2021/03/18	1	22.85	0	0.00	22.60	1	5,313	0.02%
2021/03/17	1	23.50	3	22.90	22.90	-2	5,234	-0.04%
2021/03/16	3	22.53	50.1	22.88	23.10	-47.1	5,088	-0.92%
2021/03/15	20	21.70	0	0.00	21.90	20	4,942	0.40%
2021/03/12	1	22.29	2	22.20	22.00	-1	4,899	-0.02%
2021/03/11	27	21.94	4	22.00	21.90	23	4,838	0.48%
2021/03/10	22	22.68	0	0.00	22.45	22	4,710	0.47%
2021/03/08	2	23.08	0	0.00	22.95	2	4,632	0.04%
2021/03/02	10	23.45	1	23.50	23.40	9	4,574	0.20%
2021/02/26	43	23.92	0	0.00	23.95	43	4,553	0.94%
2021/02/25	0	0.00	13	26.22	26.50	-13	4,253	-0.31%
2021/02/23	10	25.10	3	25.30	25.25	7	4,084	0.17%
2021/02/18	0	0.00	10	25.61	25.30	-10	3,966	-0.25%
2021/02/17	0	0.00	2	24.70	24.40	-2	3,906	-0.05%
2021/02/02	0	0.00	4	24.10	24.00	-4	3,912	-0.10%
2021/02/01	2	23.70	0	0.00	23.90	2	3,905	0.05%
2021/01/29	10	24.25	0	0.00	24.05	10	3,888	0.26%
2021/01/27	0	0.00	0.1	25.10	25.00	-0.1	3,866	0.00%
2021/01/26	3	24.97	12.1	25.10	25.10	-9.1	3,864	-0.24%
2021/01/25	0	0.00	0	24.70	24.75	0	3,857	0.00%
2021/01/22	0	24.50	0	0.00	24.65	0	3,864	0.00%
2021/01/20	21	24.19	0	0.00	24.05	21	3,859	0.54%
2021/01/19	1	25.00	0	0.00	24.70	1	3,826	0.03%
2021/01/15	1	25.45	0	0.00	25.40	1	3,820	0.03%
2021/01/13	0	0.00	1	26.25	26.10	-1	3,773	-0.03%
2021/01/12	2	26.00	6.1	26.15	25.90	-4.1	3,744	-0.11%
2021/01/08	0	0.00	4	26.60	26.45	-4	3,680	-0.11%
2021/01/07	0	0.00	0.1	26.80	26.90	-0.1	3,658	0.00%
2021/01/06	2.1	26.93	4.7	27.06	26.50	-2.6	3,633	-0.07%
2021/01/05	1	27.60	2	27.80	27.60	-1	3,567	-0.03%
2021/01/04	1	27.80	6	28.15	28.25	-5	3,547	-0.14%
2020/12/31	5	28.86	0	0.00	28.45	5	3,478	0.14%
2020/12/30	0	0.00	2	28.85	28.70	-2	3,451	-0.06%
2020/12/29	0	0.00	1	29.95	28.80	-1	3,435	-0.03%
2020/12/28	0	0.00	13	30.16	29.35	-13	3,310	-0.39%
2020/12/25	0	0.00	1	28.55	28.30	-1	3,066	-0.03%
2020/12/24	1	28.70	2	29.45	28.65	-1	2,989	-0.03%
2020/12/23	16	28.08	15	28.25	29.00	1	2,911	0.03%
2020/12/22	28	30.86	7	32.27	28.05	21	2,739	0.77%
2020/12/21	18	30.31	19	30.91	30.95	-1	1,990	-0.05%
2020/12/18	6	27.26	7.5	27.92	28.15	-1.5	1,510	-0.10%
2020/12/17	2	25.55	0	0.00	25.60	2	1,250	0.16%
2020/12/10	2	24.70	0	0.00	24.70	2	1,197	0.17%
2020/12/08	0	25.05	0	0.00	25.15	0	1,410	0.00%
2020/12/04	2	24.95	0	0.00	24.75	2	1,398	0.15%
2020/12/02	1	25.30	0	0.00	25.05	1	1,577	0.06%
2020/11/30	1	24.95	0	0.00	24.90	1	1,571	0.06%
2020/11/27	0.1	25.10	0	0.00	25.05	0.1	1,561	0.00%
2020/11/25	1	25.20	0	0.00	25.05	1	1,603	0.06%
2020/11/20	0.7	24.10	1	24.00	24.00	-0.3	1,539	-0.02%
2020/11/16	0	23.95	0	0.00	23.95	0	1,643	0.00%
2020/11/12	2	24.08	0	0.00	23.85	2	1,789	0.11%
2020/11/04	0	24.40	0	0.00	24.55	0	1,881	0.00%
2020/10/30	8	25.19	4	24.75	24.60	4	1,986	0.20%
2020/10/29	3	24.90	0	0.00	24.85	3	2,027	0.15%
2020/10/28	2	25.40	2	25.30	25.25	0	2,105	0.00%
2020/10/23	0	0.00	2	24.90	24.95	-2	2,188	-0.09%
2020/10/14	0	0.00	3	25.00	24.90	-3	2,311	-0.13%
2020/10/06	0	0.00	1	24.80	24.90	-1	2,394	-0.04%
2020/09/30	0	0.00	10	24.30	24.10	-10	2,417	-0.41%
2020/09/22	1	24.45	1	24.55	24.45	0	2,380	0.00%
2020/09/14	2	25.10	0	0.00	25.10	2	2,380	0.08%
2020/09/11	0	0.00	1	26.00	25.25	-1	2,354	-0.04%
2020/09/08	2	25.43	4	25.80	25.15	-2	2,131	-0.09%
2020/09/07	4	25.85	4	25.60	25.70	0	2,099	0.00%
2020/09/02	0	0.00	10	24.55	24.45	-10	2,010	-0.50%
2020/09/01	2	24.55	0	0.00	24.45	2	2,049	0.10%
2020/08/28	1	24.30	0	0.00	24.30	1	1,982	0.05%
2020/08/21	2	24.45	0	0.00	24.45	2	2,031	0.10%
2020/08/20	12	24.36	0	0.00	24.15	12	2,068	0.58%
2020/08/19	0	0.00	1	25.70	25.40	-1	2,022	-0.05%
2020/08/18	0	0.00	21	26.00	25.35	-21	1,980	-1.06%
2020/08/17	0	0.00	4	24.95	24.85	-4	1,869	-0.21%
2020/08/14	0	0.00	7.3	24.62	24.55	-7.3	1,860	-0.39%
2020/08/12	10	24.85	0	0.00	24.90	10	1,902	0.53%
2020/08/11	11	25.01	0	0.00	25.00	11	1,911	0.58%
2020/08/10	11	25.88	0	0.00	25.25	11	1,900	0.58%
2020/08/06	0	0.00	1	24.95	24.90	-1	1,839	-0.05%
2020/08/05	0	0.00	5	25.20	25.25	-5	1,845	-0.27%
2020/08/04	1	25.80	0	0.00	25.65	1	1,869	0.05%
2020/08/03	2	25.63	12	26.13	26.40	-10	1,840	-0.54%
2020/07/31	5	25.00	0	0.00	24.80	5	1,786	0.28%
2020/07/16	0	0.00	10	24.30	24.55	-10	1,758	-0.57%
2020/07/09	2	24.33	0	0.00	23.90	2	1,663	0.12%
2020/07/08	0	0.00	1	23.80	23.65	-1	1,627	-0.06%
2020/06/24	1	23.80	0	0.00	23.25	1	1,648	0.06%
2020/06/23	10	23.00	6	22.99	22.95	4	1,630	0.25%
2020/06/12	1	23.15	0	0.00	23.75	1	1,657	0.06%
2020/06/11	1	24.60	1	24.55	24.05	0	1,669	0.00%
2020/06/09	0	0.00	1	25.40	25.30	-1	1,662	-0.06%
2020/06/08	3	25.60	1	25.60	25.55	2	1,676	0.12%
2020/06/05	2	25.20	0	0.00	25.20	2	1,637	0.12%
2020/06/02	0	0.00	2	25.00	25.15	-2	1,632	-0.12%
2020/06/01	0	0.00	9	25.22	25.10	-9	1,619	-0.56%
2020/05/28	10	24.98	0	0.00	24.50	10	1,548	0.65%
2020/05/27	2	24.20	0	0.00	24.85	2	1,518	0.13%
2020/05/25	0	0.00	1	23.65	24.00	-1	1,473	-0.07%
2020/05/21	0	0.00	19	24.45	24.30	-19	1,473	-1.29%
2020/05/20	19	24.95	1	24.90	24.25	18	1,469	1.23%
2020/05/19	2	24.35	1	24.25	24.50	1	1,414	0.07%
2020/05/18	2	24.50	0	0.00	24.50	2	1,404	0.14%
2020/05/13	11	25.00	10	25.35	24.85	1	1,340	0.07%
2020/05/12	0	24.75	0	0.00	24.75	0	1,322	0.00%
2020/05/11	3	24.55	4	24.61	25.00	-1	1,306	-0.08%
2020/05/06	2	24.70	0	0.00	24.35	2	1,248	0.16%
2020/04/15	0	0.00	0	19.20	19.30	0	1,134	0.00%
2020/04/14	0	0.00	0	18.95	19.00	0	1,134	0.00%
2020/04/13	3	18.93	0	0.00	18.70	3	1,133	0.26%
2020/03/25	0	0.00	1	17.10	17.40	-1	1,118	-0.09%
2020/03/23	1	16.50	0	0.00	16.45	1	1,109	0.09%
2020/03/16	2	18.50	1	18.80	18.00	1	1,025	0.10%
2020/03/13	0	0.00	50	18.95	19.30	-50	1,002	-4.99%
2020/02/26	0	0.00	1.7	23.47	23.30	-1.7	886	-0.19%
2020/02/25	0	0.00	0	23.65	23.65	0	875	0.00%
2020/02/14	0	0.00	0	24.35	24.35	0	868	0.00%
2020/02/13	0	0.00	1	24.95	24.50	-1	871	-0.11%
2020/02/11	1	24.70	0	0.00	24.65	1	854	0.12%
2020/02/10	0	0.00	15	22.83	22.80	-15	849	-1.77%
2020/01/20	20	26.20	0	0.00	26.25	20	799	2.50%
2020/01/14	1	26.50	0	0.00	26.35	1	843	0.12%
2020/01/13	1	27.20	1	26.50	26.50	0	870	0.00%
2020/01/08	10	26.65	0	0.00	26.50	10	804	1.24%
2020/01/06	0.1	26.70	0	0.00	26.80	0.1	877	0.01%
2020/01/02	0	0.00	1	27.10	27.10	-1	860	-0.12%
2019/12/30	5	26.95	0	0.00	26.95	5	853	0.59%
2019/12/23	1	27.05	0	0.00	27.15	1	843	0.12%
2019/12/16	0	0.00	0	26.25	26.45	0	828	0.00%
2019/12/13	0	0.00	3	26.50	26.40	-3	904	-0.33%
2019/11/26	3	26.75	1	26.75	26.75	2	1,066	0.19%
2019/11/20	1	26.30	0	0.00	26.30	1	1,091	0.09%
2019/11/05	8	27.57	8	27.38	27.00	0	1,109	0.00%
2019/09/23	1	26.85	0	0.00	26.85	1	1,297	0.08%
2019/09/20	0	0.00	0	26.55	26.65	0	1,299	0.00%
2019/09/19	0	0.00	1	26.75	26.80	-1	1,296	-0.08%
2019/09/18	1	27.15	0	0.00	26.95	1	1,290	0.08%
2019/09/11	1	26.45	0	0.00	26.40	1	1,221	0.08%
2019/08/29	0	0.00	1	25.40	25.25	-1	1,271	-0.08%
2019/08/28	0	0.00	1	25.60	25.20	-1	1,284	-0.08%
2019/08/27	0	0.00	1	25.40	25.35	-1	1,264	-0.08%
2019/08/26	0	0.00	4	25.31	25.35	-4	1,272	-0.31%
2019/08/16	1	25.50	0	0.00	25.50	1	1,337	0.07%
2019/08/06	0	0.00	1	25.60	25.90	-1	1,503	-0.07%
2019/07/31	0	0.00	2	26.25	26.20	-2	1,563	-0.13%
2019/07/24	2	26.85	0	0.00	26.70	2	1,730	0.12%
2019/07/22	0	0.00	0.1	26.75	26.85	-0.1	1,729	-0.01%
2019/07/16	1	27.35	0	0.00	27.05	1	1,607	0.06%
2019/07/15	0	0.00	1	26.30	26.50	-1	1,548	-0.06%
2019/07/11	2	26.55	0	0.00	26.40	2	1,573	0.13%
2019/07/09	1	26.80	0	0.00	26.45	1	1,643	0.06%
2019/07/03	0	0.00	2	27.30	26.80	-2	1,641	-0.12%
2019/07/02	0	0.00	1	26.85	27.05	-1	1,625	-0.06%
2019/07/01	0	0.00	1	26.50	26.40	-1	1,602	-0.06%
2019/06/26	2	26.30	0	0.00	26.30	2	1,707	0.12%
2019/06/25	0	0.00	2	26.25	26.30	-2	1,717	-0.12%
2019/06/21	1	26.70	0	0.00	26.60	1	1,755	0.06%
2019/06/14	3	26.92	0	0.00	26.50	3	2,128	0.14%
2019/06/12	1	26.75	1	26.55	26.20	0	2,139	0.00%
2019/06/06	1	26.90	1	26.45	26.40	0	2,101	0.00%
2019/05/31	2	26.55	4	26.60	26.45	-2	2,103	-0.10%
2019/05/30	4	26.45	0	0.00	26.30	4	2,107	0.19%
2019/05/28	1	26.95	3	26.95	26.95	-2	2,144	-0.09%
2019/05/27	1	27.25	0	0.00	27.30	1	2,227	0.04%
2019/05/23	3	27.27	0.7	26.85	27.00	2.3	2,339	0.10%
2019/05/22	0	0.00	1	27.05	27.10	-1	2,380	-0.04%
2019/05/21	1	28.60	0	0.00	27.20	1	2,470	0.04%
2019/05/20	1	26.55	1	27.20	27.40	0	2,634	0.00%
2019/05/17	0	0.00	1	25.70	25.50	-1	2,690	-0.04%
2019/05/16	0	0.00	2	25.70	25.75	-2	2,891	-0.07%
2019/05/15	1	25.80	0	0.00	25.75	1	2,908	0.03%
2019/05/07	0	0.00	1	27.50	27.40	-1	3,076	-0.03%
2019/05/06	4	27.95	1	27.70	27.65	3	3,088	0.10%
2019/05/03	2	27.95	0	0.00	27.30	2	3,091	0.06%
2019/04/24	0	0.00	0	26.15	26.25	0	3,056	0.00%
2019/04/23	0	0.00	4	26.35	26.25	-4	3,050	-0.13%
2019/04/22	0	0.00	0.1	26.30	26.40	-0.1	3,045	0.00%
2019/04/17	1	26.60	1	26.50	26.40	0	3,068	0.00%
2019/04/16	0	0.00	33	26.20	26.35	-33	3,068	-1.08%
2019/04/10	0	0.00	0.8	27.50	27.60	-0.8	3,007	-0.03%
2019/04/09	3	27.80	3	27.60	27.80	0	3,003	0.00%
2019/04/08	0	0.00	1	27.50	27.40	-1	2,986	-0.03%
2019/04/01	0	0.00	22	27.60	27.30	-22	2,993	-0.74%
2019/03/27	0	0.00	1	28.40	28.50	-1	2,985	-0.03%
2019/03/21	51	30.08	0	0.00	29.50	51	2,877	1.77%
2019/03/20	6	29.62	0	0.00	29.25	6	2,735	0.22%
2019/03/19	1	28.80	0	0.00	28.45	1	2,623	0.04%
2019/03/18	1	28.70	0	0.00	28.55	1	2,601	0.04%
2019/03/11	0	0.00	2	27.10	27.75	-2	2,571	-0.08%
2019/03/07	2	27.40	0	0.00	27.40	2	2,602	0.08%
2019/03/04	10	28.70	0	0.00	28.60	10	2,587	0.39%
2019/02/27	10	28.70	2	28.83	28.60	8	2,611	0.31%
2019/02/26	1	28.75	3	29.97	28.80	-2	2,590	-0.08%
2019/02/25	10	28.20	0	0.00	29.35	10	2,499	0.40%
2019/02/21	1	29.15	17	29.03	28.95	-16	2,371	-0.67%
2019/02/20	12	28.56	2	28.58	28.95	10	2,315	0.43%
2019/02/19	10	28.97	10	29.01	29.10	0	2,203	0.00%
2019/02/18	0	0.00	2	26.75	26.70	-2	1,946	-0.10%
2019/02/15	7	26.15	5	25.20	26.15	2	1,928	0.10%
2019/02/13	3.4	24.42	8	24.35	24.60	-4.6	1,714	-0.27%
2019/02/12	3	24.15	5	24.28	24.30	-2	1,684	-0.12%
2019/02/11	4	25.90	0	0.00	25.15	4	1,536	0.26%
2019/01/28	20	25.80	2	26.05	25.70	18	1,539	1.17%
2019/01/25	1	26.30	0	0.00	26.00	1	1,578	0.06%
2019/01/24	1	26.50	7	26.42	26.60	-6	1,550	-0.39%
2019/01/23	0	0.00	10	25.10	25.05	-10	1,460	-0.68%
2019/01/21	0	0.00	2	24.65	24.50	-2	1,468	-0.14%
2019/01/17	1	25.30	0	0.00	25.20	1	1,543	0.06%
2019/01/10	0	0.00	5	24.70	24.25	-5	1,525	-0.33%
2018/12/28	1	25.25	0	0.00	25.40	1	1,672	0.06%
2018/12/27	0	0.00	77	25.16	25.00	-77	1,763	-4.37%
2018/12/26	0	0.00	50	25.11	24.75	-50	1,799	-2.78%
2018/12/22	2	26.20	0	0.00	26.20	2	2,224	0.09%
2018/12/21	0	0.00	10	25.43	25.20	-10	2,322	-0.43%
2018/12/13	1	29.05	1	29.05	28.35	0	3,106	0.00%
2018/12/11	0	0.00	2	27.40	27.25	-2	3,088	-0.06%
2018/12/10	0	0.00	2	27.38	27.40	-2	3,095	-0.06%
2018/12/06	0.5	27.85	0	0.00	27.55	0.5	3,137	0.02%
2018/12/03	10	29.40	0.1	29.05	29.15	9.9	3,118	0.32%
2018/11/30	4	28.95	1	29.10	28.85	3	3,110	0.10%
2018/11/29	2	30.35	0	0.00	29.90	2	3,072	0.07%
2018/11/26	11	30.07	0.1	30.35	30.30	10.9	3,041	0.36%
2018/11/21	0	0.00	20	33.08	33.05	-20	2,971	-0.67%
2018/11/15	1	33.35	0.3	33.10	33.20	0.7	3,016	0.02%
2018/11/14	1	32.95	12	34.51	33.65	-11	2,998	-0.37%
2018/11/13	5	32.50	0	0.00	32.50	5	2,910	0.17%
2018/11/02	2	32.80	0	0.00	32.95	2	2,855	0.07%
2018/10/30	10	32.45	11	32.03	31.90	-1	2,791	-0.04%
2018/10/25	14	32.85	14	33.12	31.30	0	2,786	0.00%
2018/10/16	1	32.30	0	0.00	31.30	1	2,993	0.03%
2018/10/12	1	31.55	1	31.65	32.20	0	2,998	0.00%
2018/10/09	5	34.75	0	0.00	34.95	5	2,938	0.17%
2018/10/05	1	35.70	2	35.80	35.10	-1	3,037	-0.03%
2018/10/04	3	37.80	2	37.63	37.75	1	2,988	0.03%
2018/10/03	5	39.57	4	39.56	38.10	1	2,958	0.03%
2018/10/02	2	40.20	0	0.00	40.05	2	2,852	0.07%
2018/10/01	84	41.77	65	42.18	41.60	19	2,765	0.69%
2018/09/28	5	39.85	4	41.21	39.80	1	2,552	0.04%
2018/09/27	18.1	42.03	17.6	42.05	42.70	0.4	2,425	0.02%
2018/09/26	3	39.80	16.8	40.74	41.15	-13.8	2,053	-0.67%
2018/09/25	0	0.00	5	37.45	37.45	-5	1,803	-0.28%
2018/09/21	1	34.15	2	34.75	34.05	-1	1,777	-0.06%
2018/09/20	2	34.50	1	35.00	34.70	1	1,790	0.06%
2018/09/19	1	34.60	0.8	34.10	34.15	0.2	1,866	0.01%
2018/09/17	1	32.90	0	0.00	32.90	1	2,090	0.05%
2018/09/13	1	34.25	1	34.50	33.60	0	2,305	0.00%
2018/09/12	3	34.58	2	34.20	33.75	1	2,307	0.04%
2018/08/28	0	0.00	1	37.05	36.85	-1	2,667	-0.04%
2018/08/24	0	0.00	1	38.00	37.30	-1	2,871	-0.03%
2018/08/23	1	38.45	0	0.00	38.20	1	2,896	0.03%
2018/08/22	0	0.00	1	36.50	36.20	-1	2,903	-0.03%
2018/08/20	3	35.70	1	36.20	37.10	2	3,081	0.06%
2018/08/17	1	34.80	0	0.00	35.25	1	3,129	0.03%
2018/08/14	1	34.40	0	0.00	34.15	1	3,339	0.03%
2018/08/13	0	0.00	2	37.15	35.10	-2	3,416	-0.06%
2018/08/10	1	37.40	1	37.20	37.05	0	3,579	0.00%
2018/08/08	1	37.60	0	0.00	37.35	1	3,908	0.03%
2018/08/06	1	37.30	0	0.00	37.30	1	4,265	0.02%
2018/08/03	1.3	37.86	0	0.00	37.95	1.3	4,580	0.03%
2018/08/02	6	37.79	0	0.00	37.75	6	4,827	0.12%
2018/08/01	0.1	38.65	1	38.85	38.65	-0.9	4,964	-0.02%
2018/07/31	2.2	41.96	0	0.00	41.10	2.2	5,096	0.04%
2018/07/30	0	0.00	9.4	40.75	40.75	-9.4	5,153	-0.18%
2018/07/18	12	15.83	2	15.50	15.60	10	5,229	0.19%
2018/07/17	4	16.08	0	0.00	15.85	4	5,248	0.08%
2018/07/16	4	16.40	0	0.00	16.55	4	5,300	0.08%
2018/07/11	0	0.00	3	15.30	15.15	-3	5,621	-0.05%
2018/07/10	1	15.45	2	15.45	15.45	-1	5,750	-0.02%
2018/07/05	10	15.85	1	15.85	15.20	9	7,094	0.13%
2018/07/04	8	16.35	0	0.00	16.10	8	7,627	0.10%
2018/06/28	5	18.00	1	18.10	17.75	4	8,279	0.05%
2018/06/25	50	18.20	0	0.00	18.15	50	9,292	0.54%
2018/06/21	0	0.00	2	19.00	18.90	-2	9,520	-0.02%
2018/06/20	0	0.00	14	19.10	19.10	-14	9,512	-0.15%
2018/06/19	3	19.78	0	0.00	19.35	3	9,482	0.03%
2018/06/15	0	0.00	58	19.62	19.10	-58	9,398	-0.62%
2018/06/14	71	19.92	18	20.20	19.70	53	9,338	0.57%
2018/06/13	4	19.40	31	19.70	19.70	-27	9,122	-0.30%
2018/06/12	0	0.00	1	17.95	17.95	-1	8,940	-0.01%
2018/06/11	4	18.15	2	18.10	18.15	2	8,918	0.02%
2018/06/07	30	18.20	0	0.00	18.30	30	8,910	0.34%
2018/06/06	0	0.00	3	18.75	18.40	-3	8,919	-0.03%
2018/06/01	0	0.00	1	17.90	18.90	-1	8,831	-0.01%
2018/05/31	20	18.27	4	18.48	18.20	16	8,761	0.18%
2018/05/30	1	18.60	0	0.00	18.50	1	8,779	0.01%
2018/05/29	2	18.55	0	0.00	18.45	2	8,778	0.02%
2018/05/28	2	18.40	0	0.00	18.25	2	8,746	0.02%
2018/05/25	5	19.10	2	19.08	18.70	3	8,721	0.03%
2018/05/24	7	18.81	5	17.95	19.30	2	8,710	0.02%
2018/05/23	6	18.83	10	18.42	18.05	-4	8,637	-0.05%
2018/05/21	2	19.55	4	19.18	19.10	-2	8,536	-0.02%
2018/05/18	2	19.28	0	0.00	19.50	2	8,493	0.02%
2018/05/17	3	19.20	0	0.00	19.15	3	8,462	0.04%
2018/05/16	1	20.45	5	20.49	20.30	-4	8,321	-0.05%
2018/05/14	3	20.40	3	20.33	20.30	0	8,277	0.00%
2018/05/10	4	21.18	9	21.21	20.90	-5	8,217	-0.06%
2018/05/09	2	21.00	5	21.54	21.50	-3	8,186	-0.04%
2018/05/08	16	21.34	0	0.00	20.90	16	8,040	0.20%
2018/05/07	6	21.20	3	21.90	22.00	3	7,918	0.04%
2018/05/04	8	20.33	0	0.00	20.05	8	7,744	0.10%
2018/05/03	31	21.44	2	22.60	21.40	29	7,599	0.38%
2018/05/02	13	24.18	19	24.46	23.70	-6	7,419	-0.08%
2018/04/30	12	23.24	5	23.85	24.20	7	7,147	0.10%
2018/04/27	17	20.85	0	0.00	22.00	17	6,924	0.25%
2018/04/26	5	22.26	3	21.92	21.45	2	6,817	0.03%
2018/04/25	1	23.45	0	0.00	23.80	1	6,690	0.01%
2018/04/24	0	0.00	6	24.18	24.00	-6	6,694	-0.09%
2018/04/23	0	0.00	3	25.05	25.10	-3	6,860	-0.04%
2018/04/20	7	25.47	0	0.00	25.40	7	6,824	0.10%
2018/04/19	5	26.06	26	26.82	25.90	-21	6,738	-0.31%
2018/04/18	3	24.55	0	0.00	24.80	3	6,566	0.05%
2018/04/17	9	24.57	1	24.70	24.05	8	6,658	0.12%
2018/04/16	3	24.42	0	0.00	24.30	3	6,680	0.04%
2018/04/13	2	25.60	7	25.58	25.50	-5	6,977	-0.07%
2018/04/12	5	26.19	3	26.58	26.40	2	6,854	0.03%
2018/04/11	36	24.11	27	24.37	26.05	9	6,572	0.14%
2018/04/10	20	22.91	14	23.61	23.70	6	5,896	0.10%
2018/04/09	2	22.10	2	22.10	22.10	0	5,290	0.00%
2018/04/03	0	0.00	7	19.11	20.10	-7	5,118	-0.14%
2018/04/02	0	0.00	1	18.75	18.40	-1	4,878	-0.02%
2018/03/31	3.1	18.43	0	0.00	18.60	3.1	4,723	0.06%
2018/03/30	5	18.34	12	17.57	18.35	-7	4,498	-0.16%
2018/03/29	13	16.44	26.2	17.27	17.70	-13.2	4,080	-0.32%
2018/03/28	5	15.88	2	16.35	16.20	3	3,675	0.08%
2018/03/27	0	0.00	3	14.73	15.80	-3	3,398	-0.09%
2018/03/16	5	14.20	0	0.00	14.20	5	3,104	0.16%
2018/03/09	1	13.75	0	0.00	13.80	1	3,026	0.03%
2018/03/05	0	0.00	1	14.25	14.35	-1	3,012	-0.03%
2018/03/01	0	0.00	2	13.90	13.90	-2	2,966	-0.07%
2018/02/23	0	0.00	2	14.00	14.00	-2	3,000	-0.07%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/06	0	0.00	1	12.70	12.80	-1	2,951	-0.03%
2018/02/02	1	14.10	0	0.00	14.20	1	2,894	0.03%
2018/01/30	0	0.00	2	13.95	13.95	-2	2,988	-0.07%
2018/01/26	0	0.00	5	14.03	14.10	-5	3,131	-0.16%
2018/01/19	0	0.00	2	14.70	14.55	-2	3,098	-0.06%
2018/01/18	2	14.50	0	0.00	14.80	2	3,062	0.07%
2018/01/17	10	15.18	1	15.20	15.25	9	2,957	0.30%
2018/01/12	0	0.00	4	13.93	13.80	-4	2,617	-0.15%
2018/01/11	3	13.47	2	13.73	13.85	1	2,561	0.04%
2018/01/10	2	14.90	4	14.88	14.75	-2	2,356	-0.08%
2018/01/09	3	15.17	17	15.00	15.25	-14	2,210	-0.63%
2018/01/08	2	13.58	3	13.90	13.90	-1	1,768	-0.06%
2018/01/05	3	12.22	1	12.65	12.65	2	1,616	0.12%