台船 (2208)-中國信託-永康券商分點個股進出

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
18.15
漲跌
▲0.05
漲幅
+0.28%
成交量
3,162張
產業
上市航運類股
563人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-永康券商分點個股進出

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

中國信託-永康券商分點個股進出
中國信託-永康券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0	0.00	5	18.05	18.15	-5	5,244	-0.10%
2024/04/25	1	18.10	0	0.00	18.10	1	5,267	0.02%
2024/04/24	8	18.31	0	0.00	18.30	8	5,312	0.15%
2024/04/23	1	18.25	5	18.35	18.30	-4	5,410	-0.07%
2024/04/18	0	0.00	20	18.90	19.05	-20	6,197	-0.32%
2024/04/17	4	18.88	10	18.90	19.00	-6	6,202	-0.10%
2024/04/16	2.2	18.86	6	18.85	18.85	-3.9	6,218	-0.06%
2024/04/15	0	0.00	2	19.60	19.40	-2	6,169	-0.03%
2024/04/11	6	19.26	1	19.30	19.15	5	6,134	0.08%
2024/04/10	15.1	19.42	13	19.64	19.50	2.1	6,071	0.03%
2024/04/09	0	0.00	31	19.00	19.05	-31	5,805	-0.53%
2024/04/08	0	0.00	20	18.95	18.90	-20	5,772	-0.35%
2024/04/03	0	0.00	1	18.80	18.85	-1	5,764	-0.02%
2024/04/02	1	18.80	0	0.00	18.70	1	5,767	0.02%
2024/03/29	4	18.93	31	18.85	18.85	-27	5,753	-0.47%
2024/03/28	10	19.00	0	0.00	18.95	10	5,740	0.17%
2024/03/27	0	0.00	12	19.09	19.10	-12	5,696	-0.21%
2024/03/26	4	18.98	43	19.23	18.80	-39	5,614	-0.69%
2024/03/25	12	19.10	2	19.25	19.10	10	5,481	0.18%
2024/03/22	5	19.00	6	19.09	19.05	-1	5,430	-0.02%
2024/03/21	2	18.90	6	18.85	18.90	-4	5,313	-0.08%
2024/03/20	4	18.90	12	18.79	18.75	-8	5,245	-0.15%
2024/03/19	51	19.16	0	0.00	19.25	51	5,153	0.99%
2024/03/18	0.1	18.70	12	18.65	18.60	-11.9	4,770	-0.25%
2024/03/15	0	0.00	24	17.78	17.75	-24	4,490	-0.53%
2024/03/14	2	17.60	1	17.65	17.60	1	4,455	0.02%
2024/03/08	0	17.80	1	17.55	17.55	-1	4,380	-0.02%
2024/03/07	4.2	17.74	0	0.00	17.75	4.2	4,387	0.10%
2024/03/04	0	18.20	2	18.05	18.00	-2	4,260	-0.05%
2024/02/27	5	18.35	0	0.00	18.05	5	4,145	0.12%
2024/02/23	1	18.15	1	18.25	17.95	0	4,062	0.00%
2024/02/22	3	18.10	0	0.00	18.20	3	3,970	0.08%
2024/02/21	14.1	17.94	0	0.00	17.90	14.1	3,829	0.37%
2024/02/20	5	18.10	0	0.00	18.00	5	3,776	0.13%
2024/02/19	20	18.08	0	0.00	18.15	20	3,678	0.54%
2024/02/15	16	17.98	1	18.10	18.15	15	3,584	0.42%
2024/02/05	1.3	17.88	1	17.80	17.90	0.3	3,542	0.01%
2024/02/02	0.4	18.20	0	0.00	18.05	0.4	3,471	0.01%
2024/02/01	7	18.24	0	0.00	18.25	7	3,441	0.20%
2024/01/31	3	18.10	0	0.00	18.05	3	3,425	0.09%
2024/01/29	7.1	18.29	0	0.00	18.25	7.1	3,358	0.21%
2024/01/26	4	18.45	0	0.00	18.40	4	3,340	0.12%
2024/01/25	5	18.55	3	18.57	18.55	2	3,323	0.06%
2024/01/24	5	18.60	0	0.00	18.60	5	3,298	0.15%
2024/01/23	10	18.50	0	0.00	18.45	10	3,225	0.31%
2024/01/22	17	18.18	1	18.05	18.10	16	3,130	0.51%
2024/01/19	15	17.95	0	0.00	17.95	15	3,079	0.49%
2024/01/18	0	0.00	3	18.15	18.00	-3	3,017	-0.10%
2024/01/17	3.6	18.23	1	18.20	18.15	2.6	2,941	0.09%
2024/01/16	67	18.69	5	18.60	18.55	62	2,832	2.19%
2024/01/15	7	19.35	7	19.22	19.05	0	2,728	0.00%
2024/01/12	21.2	18.77	5	18.84	18.90	16.2	2,509	0.65%
2024/01/10	3	20.17	17	20.40	20.10	-14	1,888	-0.74%
2024/01/09	2	20.65	0	0.00	20.45	2	1,843	0.11%
2024/01/05	1	20.50	50	20.60	20.50	-49	1,685	-2.90%
2024/01/03	5	20.15	0	0.00	20.10	5	1,701	0.29%
2023/12/28	12	20.28	9.5	20.31	20.25	2.5	1,655	0.15%
2023/12/27	0	0.00	14	20.49	20.45	-14	1,648	-0.85%
2023/12/26	0	0.00	5	20.30	20.50	-5	1,676	-0.30%
2023/12/25	0	0.00	2	20.30	20.20	-2	1,733	-0.12%
2023/12/22	5	20.60	0	0.00	20.50	5	1,727	0.29%
2023/12/20	8	20.65	0	0.00	20.75	8	1,773	0.45%
2023/12/19	13	20.64	0	0.00	20.60	13	1,821	0.71%
2023/12/18	2	21.55	0	0.00	21.20	2	1,888	0.11%
2023/12/14	0	0.00	0	21.45	21.80	0	2,178	0.00%
2023/12/11	0	0.00	0	21.25	21.45	0	2,192	0.00%
2023/12/08	0	0.00	1	21.35	21.30	-1	2,179	-0.05%
2023/12/05	0	0.00	2	21.95	22.05	-2	2,238	-0.09%
2023/12/04	0	0.00	3	22.15	22.20	-3	2,227	-0.13%
2023/11/20	0	0.00	10	21.15	21.15	-10	2,410	-0.41%
2023/11/16	0	0.00	14	20.80	20.90	-14	2,455	-0.57%
2023/11/10	0	0.00	6	20.35	20.20	-6	2,516	-0.24%
2023/11/06	0	0.00	10	20.80	20.90	-10	2,735	-0.37%
2023/11/03	0	0.00	0.3	20.65	20.50	-0.3	2,744	-0.01%
2023/11/01	0	0.00	1	20.15	20.25	-1	2,758	-0.04%
2023/10/31	8	20.15	0	0.00	20.15	8	2,765	0.29%
2023/10/30	5	20.35	1	20.45	20.40	4	2,798	0.14%
2023/10/26	1	20.50	0	0.00	20.35	1	2,854	0.04%
2023/10/24	5	20.25	0	0.00	20.40	5	2,890	0.17%
2023/10/16	0	0.00	1	21.10	21.10	-1	3,010	-0.03%
2023/10/13	0	0.00	4	21.25	21.45	-4	3,056	-0.13%
2023/10/12	1	21.30	0	0.00	21.35	1	3,080	0.03%
2023/10/11	25	21.79	0	0.00	21.70	25	3,109	0.80%
2023/10/04	5	21.95	0	0.00	21.90	5	3,129	0.16%
2023/10/03	1	22.00	0	0.00	22.00	1	3,123	0.03%
2023/10/02	1	22.95	0	0.00	22.25	1	3,115	0.03%
2023/09/28	0	0.00	3	23.25	22.85	-3	3,073	-0.10%
2023/09/26	0	0.00	2	23.68	23.40	-2	3,072	-0.07%
2023/09/22	1	23.90	1	24.05	24.20	0	3,274	0.00%
2023/09/21	2	23.90	5	23.78	23.65	-3	3,276	-0.09%
2023/09/20	11	24.71	9	24.92	24.65	2	3,243	0.06%
2023/09/19	0	0.00	3	24.10	23.90	-3	2,977	-0.10%
2023/09/15	1	23.55	3	24.35	23.45	-2	2,945	-0.07%
2023/09/08	0	0.00	31	24.00	24.00	-31	3,078	-1.01%
2023/09/05	1	23.80	1	24.00	23.85	0	3,155	0.00%
2023/08/25	10	22.80	0	0.00	22.70	10	3,321	0.30%
2023/08/24	0.1	22.80	0	0.00	22.90	0.1	3,332	0.00%
2023/08/23	0.3	22.10	63	22.14	22.20	-62.7	3,301	-1.90%
2023/08/22	0.1	21.50	0	0.00	21.30	0.1	3,362	0.00%
2023/08/15	0	21.30	0	0.00	21.25	0	3,863	0.00%
2023/08/11	1	21.85	0	0.00	21.85	1	3,992	0.03%
2023/08/10	63	21.71	0	0.00	21.65	63	4,061	1.55%
2023/08/08	0	0.00	4	23.40	23.55	-4	4,101	-0.10%
2023/08/02	5	23.25	0	0.00	23.25	5	4,406	0.11%
2023/08/01	0	23.50	0	0.00	23.45	0	4,445	0.00%
2023/07/27	1	23.20	0	0.00	23.35	1	4,828	0.02%
2023/07/25	3	23.05	0	0.00	23.10	3	5,132	0.06%
2023/07/24	0	0.00	3	23.15	23.05	-3	5,276	-0.06%
2023/07/21	0.2	23.70	20	23.22	23.40	-19.8	5,369	-0.37%
2023/07/20	20	23.45	0	0.00	23.60	20	5,619	0.36%
2023/07/19	42	23.13	1	23.20	23.05	41	5,723	0.72%
2023/07/18	6	23.27	1	23.35	23.20	5	6,021	0.08%
2023/07/17	1	23.45	10	23.30	23.70	-9	6,255	-0.14%
2023/07/14	21	23.80	0	0.00	23.70	21	6,647	0.32%
2023/07/13	3	23.97	2	23.95	23.90	1	7,371	0.01%
2023/07/11	1	24.45	20	24.60	24.45	-19	10,315	-0.18%
2023/07/10	5	24.15	0	0.00	24.00	5	11,545	0.04%
2023/07/05	1	24.85	0	0.00	24.70	1	12,664	0.01%
2023/07/04	3	25.00	1	25.30	24.95	2	12,964	0.02%
2023/07/03	5	24.70	3	24.80	24.95	2	13,434	0.01%
2023/06/30	8	25.22	12	25.07	24.75	-4	13,414	-0.03%
2023/06/29	0	0.00	1	24.70	24.75	-1	13,260	-0.01%
2023/06/28	0	0.00	1	24.35	24.35	-1	13,288	-0.01%
2023/06/19	3	24.85	0.3	24.65	24.65	2.7	13,584	0.02%
2023/06/15	3	23.83	6	23.87	24.00	-3	13,496	-0.02%
2023/06/14	10	23.90	0	0.00	23.80	10	13,495	0.07%
2023/06/13	2	24.00	0	0.00	24.00	2	13,476	0.01%
2023/06/12	1	24.45	0	0.00	24.40	1	13,450	0.01%
2023/06/09	3	24.78	3	24.87	24.85	0	13,444	0.00%
2023/06/08	10	25.05	0	0.00	25.00	10	13,524	0.07%
2023/06/07	0	0.00	1	25.05	25.00	-1	13,615	-0.01%
2023/06/06	12	25.01	1	25.00	25.00	11	13,710	0.08%
2023/06/05	2	25.25	0	0.00	25.25	2	13,754	0.01%
2023/06/02	20	24.55	1	24.60	24.55	19	13,692	0.14%
2023/05/31	7	24.20	0	0.00	24.15	7	13,726	0.05%
2023/05/30	20	24.30	0	0.00	24.20	20	13,743	0.15%
2023/05/29	9	24.64	0	0.00	24.45	9	13,846	0.07%
2023/05/26	19	24.58	0	0.00	24.15	19	14,024	0.14%
2023/05/25	1	25.20	0	0.00	25.00	1	14,202	0.01%
2023/05/23	2	25.18	10	25.02	25.20	-8	14,960	-0.05%
2023/05/22	6	25.80	0	0.00	25.75	6	15,172	0.04%
2023/05/19	2	24.85	0	0.00	24.40	2	15,107	0.01%
2023/05/18	5	24.55	2	24.55	24.55	3	15,087	0.02%
2023/05/17	1	24.70	15	24.60	24.50	-14	15,114	-0.09%
2023/05/16	7	24.11	3.5	24.17	24.20	3.5	15,064	0.02%
2023/05/15	27	24.25	16	24.06	24.40	11	15,050	0.07%
2023/05/10	1	24.10	4	24.05	24.00	-3	14,860	-0.02%
2023/05/09	0	0.00	4	24.06	24.00	-4	14,813	-0.03%
2023/05/08	0	0.00	0.5	24.60	24.60	-0.5	14,767	0.00%
2023/05/05	12	24.75	6	24.85	24.45	6	14,788	0.04%
2023/05/04	17	24.98	28	24.98	24.95	-11	14,725	-0.07%
2023/05/03	4.2	25.93	1	25.60	25.60	3.2	14,602	0.02%
2023/05/02	16.5	26.15	10	26.13	26.00	6.5	14,519	0.04%
2023/04/28	22.1	25.97	0	0.00	25.95	22.1	14,388	0.15%
2023/04/27	17	25.88	12	25.87	25.80	5	14,204	0.04%
2023/04/26	4	25.79	1	25.60	25.60	3	14,028	0.02%
2023/04/25	30.2	26.52	7	26.06	25.80	23.2	13,919	0.17%
2023/04/24	7	26.01	16	26.06	26.20	-9	13,643	-0.07%
2023/04/21	25.2	25.64	13	25.96	25.90	12.2	13,517	0.09%
2023/04/20	14	26.44	15	26.01	26.00	-1	13,184	-0.01%
2023/04/19	39.3	26.59	35.1	26.50	26.35	4.2	12,924	0.03%
2023/04/18	58.4	27.31	18.1	27.06	27.30	40.3	12,499	0.32%
2023/04/17	34.3	27.72	48.1	27.62	28.00	-13.8	11,720	-0.12%
2023/04/14	86	27.36	92	27.21	26.45	-6	10,447	-0.06%
2023/04/13	101	25.73	164	26.20	26.85	-63	8,708	-0.72%	大買/大賣/
2023/04/12	1	24.40	7	24.46	24.45	-6	7,450	-0.08%
2023/04/11	3	23.92	6	23.93	23.60	-3	6,981	-0.04%
2023/04/10	3	23.63	19	23.94	24.05	-16	6,724	-0.24%
2023/04/07	12	22.93	1	22.80	22.80	11	6,381	0.17%
2023/04/06	34	24.13	43	23.99	23.75	-9	6,051	-0.15%
2023/03/30	2	23.35	1	23.50	23.50	1	5,525	0.02%
2023/03/29	4	23.35	0	0.00	23.40	4	5,514	0.07%
2023/03/28	4	23.70	3.5	23.30	23.45	0.5	5,472	0.01%
2023/03/27	10	23.44	29	23.47	23.50	-19	5,380	-0.35%
2023/03/24	4	22.60	2	22.45	22.75	2	5,266	0.04%
2023/03/22	1	22.15	16	22.11	22.25	-15	5,405	-0.28%
2023/03/21	31	21.92	0	0.00	22.00	31	5,397	0.57%
2023/03/20	0	0.00	0	21.65	21.70	0	5,399	0.00%
2023/03/17	1	21.65	0	0.00	21.65	1	5,452	0.02%
2023/03/14	20	21.80	0	0.00	21.55	20	5,476	0.37%
2023/03/13	30	21.80	0	0.00	21.85	30	5,537	0.54%
2023/03/10	20	22.60	0	0.00	22.55	20	5,579	0.36%
2023/03/09	17	23.46	25	23.55	23.55	-8	5,546	-0.14%
2023/03/08	0	0.00	1	23.00	23.20	-1	5,953	-0.02%
2023/03/07	0	0.00	1.4	23.00	22.90	-1.4	6,051	-0.02%
2023/03/03	0	0.00	0.2	23.05	22.90	-0.2	6,013	0.00%
2023/03/02	0	0.00	18	23.10	23.05	-18	6,033	-0.30%
2023/03/01	32	23.18	28	22.80	22.80	4	6,074	0.07%
2023/02/24	16	23.68	16	23.56	23.55	0	5,998	0.00%
2023/02/23	23	24.19	10	24.03	24.05	13	5,785	0.22%
2023/02/22	20	24.08	42	24.14	24.20	-22	5,503	-0.40%
2023/02/21	10	23.69	24.3	23.64	23.90	-14.3	5,138	-0.28%
2023/02/20	1	23.00	30	23.15	23.25	-29	4,657	-0.62%
2023/02/17	20	21.40	0	0.00	21.50	20	4,327	0.46%
2023/02/16	0	0.00	0.2	21.00	20.85	-0.2	4,204	0.00%
2023/02/15	2	21.00	6	20.95	21.00	-4	4,246	-0.09%
2023/02/14	1	21.00	1	20.65	20.65	0	4,317	0.00%
2023/02/13	0	0.00	1	21.00	21.00	-1	4,358	-0.02%
2023/02/10	2	20.65	20.1	20.55	20.65	-18.1	4,522	-0.40%
2023/02/08	30	20.30	0	0.00	20.25	30	4,555	0.66%
2023/02/06	0	0.00	1	20.75	20.20	-1	4,508	-0.02%
2023/02/03	0	0.00	22	20.40	20.45	-22	4,443	-0.50%
2023/02/02	0	0.00	4	20.03	20.10	-4	4,350	-0.09%
2023/02/01	0	0.00	30	19.80	19.85	-30	4,275	-0.70%
2023/01/31	2	19.18	12	19.25	19.35	-10	4,223	-0.24%
2023/01/30	21	18.70	30	18.75	18.70	-9	4,170	-0.22%
2023/01/17	0	0.00	1	18.50	18.45	-1	4,137	-0.02%
2023/01/16	0	0.00	1	18.45	18.40	-1	4,142	-0.02%
2023/01/12	0	0.00	58	18.63	18.60	-58	4,137	-1.40%
2023/01/10	1	18.65	0	0.00	18.65	1	4,124	0.02%
2023/01/05	0	19.15	0	0.00	19.00	0	4,116	0.00%
2023/01/04	0	0.00	1	19.30	19.15	-1	4,121	-0.02%
2023/01/03	1	19.40	1	19.20	19.20	0	4,122	0.00%
2022/12/30	10	19.45	2	19.53	19.50	8	4,107	0.19%
2022/12/29	10	19.40	0	0.00	19.30	10	4,094	0.24%
2022/12/28	0	0.00	2	19.90	19.70	-2	4,087	-0.05%
2022/12/27	3	20.13	3	19.77	19.80	0	4,053	0.00%
2022/12/26	1	19.45	1	19.55	19.55	0	3,973	0.00%
2022/12/22	6	19.77	0	0.00	19.60	6	3,959	0.15%
2022/12/21	13	19.65	13	19.50	19.45	0	3,958	0.00%
2022/12/20	10	19.50	15	19.20	19.15	-5	3,923	-0.13%
2022/12/16	2	20.00	0	0.00	20.10	2	3,873	0.05%
2022/12/15	13	20.32	10	20.40	20.30	3	3,799	0.08%
2022/12/14	0	0.00	1	19.85	19.70	-1	3,580	-0.03%
2022/12/13	2	19.78	0	0.00	19.70	2	3,568	0.06%
2022/12/09	2	19.95	12	19.88	19.90	-10	3,509	-0.28%
2022/12/08	1	19.50	1	19.70	19.65	0	3,437	0.00%
2022/12/07	1	19.35	0	0.00	19.65	1	3,400	0.03%
2022/12/06	1	19.75	3	19.72	19.55	-2	3,344	-0.06%
2022/12/05	2	19.98	32	20.14	19.90	-30	3,272	-0.92%
2022/12/02	24	20.06	7	20.02	19.95	17	3,171	0.54%
2022/12/01	0	0.00	4	19.74	19.55	-4	3,017	-0.13%
2022/11/30	27	20.38	11.3	20.35	19.90	15.7	2,906	0.54%
2022/11/29	1	19.70	0.5	18.43	19.85	0.5	2,364	0.02%
2022/11/28	1	17.90	0	0.00	18.05	1	2,169	0.05%
2022/11/25	1	18.60	35	18.60	18.35	-34	2,150	-1.58%
2022/11/24	0	0.00	2.1	18.43	18.40	-2.1	2,107	-0.10%
2022/11/23	5	18.66	3	18.45	18.45	2	2,030	0.10%
2022/11/22	2	17.85	1	18.25	18.25	1	1,937	0.05%
2022/11/17	41	17.91	0	0.00	18.00	41	1,837	2.23%
2022/11/16	1.1	18.19	0.1	18.10	18.20	1	1,786	0.06%
2022/11/14	0	0.00	1	18.60	18.50	-1	1,714	-0.06%
2022/11/11	0	0.00	0.1	18.85	18.75	-0.1	1,672	-0.01%
2022/11/10	17.5	19.18	13.1	19.10	18.95	4.4	1,586	0.28%
2022/11/09	1	18.50	4	18.39	18.65	-3	1,411	-0.21%
2022/11/08	24	18.47	44	18.92	18.50	-20	1,331	-1.50%
2022/11/07	1	17.85	0	0.00	18.15	1	1,088	0.09%
2022/11/04	0	0.00	2.4	15.75	16.50	-2.4	976	-0.25%
2022/11/03	0	15.15	0	0.00	15.00	0	898	0.00%
2022/11/02	0	0.00	8	15.15	15.20	-8	899	-0.89%
2022/10/20	0.1	14.60	0	0.00	14.65	0.1	948	0.01%
2022/10/18	0	15.10	0	0.00	15.00	0	930	0.00%
2022/10/14	0.1	14.90	0	0.00	15.00	0.1	941	0.01%
2022/10/13	5.1	14.68	0	0.00	14.55	5.1	936	0.54%
2022/10/12	1	15.40	0	0.00	15.40	1	912	0.11%
2022/10/11	40	15.70	0	0.00	15.70	40	900	4.44%
2022/10/05	1	16.50	0	0.00	16.25	1	916	0.11%
2022/09/30	19	15.70	0	0.00	15.85	19	917	2.07%
2022/09/27	10	16.60	0	0.00	16.65	10	876	1.14%
2022/09/26	20.1	16.80	0	0.00	16.75	20.1	877	2.29%
2022/09/19	5	17.60	2	17.70	17.55	3	883	0.34%
2022/09/14	21	17.95	0	0.00	17.95	21	909	2.31%
2022/09/02	0	0.00	2	18.10	18.20	-2	1,061	-0.19%
2022/08/30	21	18.20	0	0.00	18.20	21	1,071	1.96%
2022/08/18	0	0.00	1	18.45	18.40	-1	1,072	-0.09%
2022/08/17	0	0.00	0.1	18.75	18.60	-0.1	1,075	-0.01%
2022/08/08	30	18.35	0	0.00	18.35	30	1,132	2.65%
2022/08/05	1	18.30	0	0.00	18.35	1	1,163	0.09%
2022/08/04	0.1	17.80	0	0.00	17.80	0.1	1,214	0.01%
2022/08/03	0	0.00	2	18.43	18.20	-2	1,236	-0.16%
2022/07/26	0	0.00	0.1	17.95	17.90	-0.1	1,319	-0.01%
2022/07/13	0	0.00	1	17.20	17.95	-1	1,553	-0.06%
2022/07/12	1	17.00	21	17.05	16.95	-20	1,549	-1.29%
2022/07/06	1	17.60	0	0.00	17.45	1	1,616	0.06%
2022/07/05	0	0.00	2	17.65	17.80	-2	1,635	-0.12%
2022/07/01	1	17.50	0	0.00	17.25	1	1,661	0.06%
2022/06/23	0	0.00	11	17.65	17.70	-11	1,672	-0.66%
2022/06/20	1	18.00	6	17.77	17.60	-5	1,678	-0.30%
2022/06/17	0.2	18.30	19.8	18.20	18.25	-19.6	1,680	-1.17%
2022/06/16	3	18.53	0	0.00	18.25	3	1,674	0.18%
2022/06/15	0.3	18.80	2	18.60	18.75	-1.7	1,680	-0.10%
2022/06/14	1	18.50	10	18.30	18.45	-9	1,683	-0.53%
2022/06/09	30	19.45	0	0.00	19.40	30	1,707	1.76%
2022/06/08	50.3	19.50	1	19.50	19.45	49.3	1,724	2.86%
2022/05/24	0.2	19.50	2	19.25	19.10	-1.9	2,067	-0.09%
2022/05/18	0.1	19.05	0	0.00	19.20	0.1	2,185	0.00%
2022/05/12	1	19.00	1	19.05	18.85	0	2,163	0.00%
2022/05/11	1	19.60	1	19.65	19.70	0	2,092	0.00%
2022/05/10	7	19.80	0	0.00	20.20	7	2,059	0.34%
2022/05/05	0.2	20.85	0	0.00	20.70	0.2	2,023	0.01%
2022/05/03	0	0.00	1	20.65	20.75	-1	2,035	-0.05%
2022/04/28	0	0.00	1	21.45	20.95	-1	2,057	-0.05%
2022/04/27	0	0.00	1	21.50	21.35	-1	2,025	-0.05%
2022/04/22	1	21.50	1	21.45	21.60	0	1,902	0.00%
2022/04/21	0	0.00	3	21.73	21.65	-3	1,927	-0.16%
2022/04/20	0	0.00	1.2	21.97	21.60	-1.2	1,954	-0.06%
2022/04/15	5	21.49	4	21.34	21.45	1	1,924	0.05%
2022/04/14	1	21.30	5	21.26	21.30	-4	1,918	-0.21%
2022/04/13	0	0.00	2	20.80	20.80	-2	1,905	-0.10%
2022/04/12	1	20.40	4.1	20.45	20.50	-3.1	1,935	-0.16%
2022/04/11	0	0.00	1	20.70	20.45	-1	1,957	-0.05%
2022/04/08	2	20.75	0	0.00	20.75	2	1,982	0.10%
2022/04/07	1	20.90	0	0.00	20.80	1	1,980	0.05%
2022/03/29	1	21.25	0	0.00	21.20	1	2,000	0.05%
2022/03/28	4	21.06	0	0.00	21.20	4	1,996	0.20%
2022/03/22	0	0.00	1	21.75	22.05	-1	1,990	-0.05%
2022/03/21	0.1	21.70	2	21.75	21.75	-1.9	1,961	-0.10%
2022/03/16	1	21.00	2	21.30	21.00	-1	1,998	-0.05%
2022/03/15	2	21.28	0	0.00	21.10	2	2,013	0.10%
2022/03/14	2	21.78	2	21.75	21.60	0	2,006	0.00%
2022/03/10	4	22.20	5	22.12	22.00	-1	2,011	-0.05%
2022/03/09	12	22.13	8.4	22.10	22.10	3.6	1,963	0.18%
2022/03/08	1	21.45	2	21.60	21.20	-1	1,887	-0.05%
2022/03/07	2	21.00	1	21.35	21.20	1	1,864	0.05%
2022/03/04	1	21.80	0	0.00	21.65	1	1,872	0.05%
2022/03/02	1	21.60	0	0.00	21.70	1	1,865	0.05%
2022/03/01	0	0.00	4	21.51	21.60	-4	1,868	-0.21%
2022/02/25	1	20.90	1	21.10	20.95	0	1,868	0.00%
2022/02/24	17	21.25	2	21.00	20.85	15	1,873	0.80%
2022/02/23	0	0.00	1	21.40	21.50	-1	1,865	-0.05%
2022/02/22	1	21.20	13	21.13	21.20	-12	1,881	-0.64%
2022/02/21	8	21.68	0	0.00	21.70	8	1,882	0.42%
2022/02/18	3	21.48	4	21.69	21.75	-1	1,886	-0.05%
2022/02/17	1	21.35	0	0.00	21.15	1	1,816	0.06%
2022/02/15	0	0.00	1	20.90	20.85	-1	1,835	-0.05%
2022/02/14	1	20.95	2	21.00	20.85	-1	1,861	-0.05%
2022/02/11	20	20.90	1	20.90	20.85	19	1,866	1.02%
2022/02/10	1	21.05	0	0.00	21.15	1	1,898	0.05%
2022/02/09	0	0.00	1	21.20	21.25	-1	1,930	-0.05%
2022/02/08	3	21.05	0	0.00	21.20	3	1,951	0.15%
2022/01/25	0	20.10	0	0.00	20.00	0	2,116	0.00%
2022/01/24	1	20.05	2	20.15	20.15	-1	2,129	-0.05%
2022/01/21	1	20.50	0	0.00	20.40	1	2,141	0.05%
2022/01/19	0	20.90	0	0.00	20.80	0	2,137	0.00%
2022/01/18	0	21.00	0	0.00	20.90	0	2,143	0.00%
2022/01/17	0.4	21.00	2	20.80	21.00	-1.6	2,153	-0.07%
2022/01/13	0.3	21.40	5.3	21.16	21.15	-5.1	2,159	-0.24%
2022/01/12	3	21.50	0	0.00	21.40	3	2,138	0.14%
2022/01/11	0	0.00	5	21.60	21.55	-5	2,150	-0.23%
2022/01/10	0.2	22.00	0	0.00	21.80	0.2	2,160	0.01%
2022/01/07	0	22.05	0	0.00	21.80	0	2,172	0.00%
2022/01/06	0	0.00	0.1	22.20	22.05	-0.1	2,167	0.00%
2022/01/05	0	22.00	0	0.00	21.90	0	2,176	0.00%
2022/01/04	0	0.00	1	22.10	22.20	-1	2,212	-0.05%
2021/12/29	3	22.00	3	21.85	21.85	0	2,209	0.00%
2021/12/27	0	0.00	20.4	21.40	21.40	-20.4	2,301	-0.89%
2021/12/22	1	21.50	0	0.00	21.45	1	2,400	0.04%
2021/12/17	0	0.00	0.1	21.80	21.50	-0.1	2,441	0.00%
2021/12/10	0	0.00	3	22.00	22.05	-3	2,470	-0.12%
2021/12/09	1	22.00	0	0.00	22.05	1	2,475	0.04%
2021/12/03	20	22.05	1	21.95	21.95	19	2,497	0.76%
2021/12/01	1	22.00	0	0.00	22.10	1	2,570	0.04%
2021/11/23	0.1	22.15	0	0.00	22.00	0.1	2,835	0.00%
2021/11/19	10	22.25	2.4	22.13	22.15	7.6	2,920	0.26%
2021/11/17	7	22.21	44	22.25	22.25	-37	3,271	-1.13%
2021/11/16	2.1	22.80	0	0.00	22.50	2.1	3,313	0.06%
2021/11/15	0	0.00	1	22.90	22.60	-1	3,606	-0.03%
2021/11/12	0	0.00	2	22.45	22.40	-2	3,764	-0.05%
2021/11/11	1	22.10	3	22.08	22.10	-2	3,788	-0.05%
2021/11/09	0	0.00	1	22.80	22.70	-1	4,035	-0.02%
2021/11/05	0	0.00	10	22.10	22.15	-10	4,069	-0.25%
2021/11/04	1.3	22.48	1	22.45	22.40	0.3	4,078	0.01%
2021/11/03	17	23.00	2	22.70	22.90	15	4,075	0.37%
2021/11/02	0	0.00	1	22.15	22.15	-1	4,000	-0.03%
2021/11/01	2	22.15	1	22.10	22.15	1	4,030	0.02%
2021/10/29	0	0.00	1	21.80	21.80	-1	4,035	-0.02%
2021/10/27	1	21.30	0	0.00	21.35	1	4,093	0.02%
2021/10/21	0.2	21.85	0	0.00	21.55	0.2	4,411	0.00%
2021/10/20	1	21.65	0	0.00	21.60	1	4,478	0.02%
2021/10/19	0	0.00	2	21.50	21.55	-2	4,623	-0.04%
2021/10/18	1	21.00	0	0.00	21.15	1	4,723	0.02%
2021/10/15	1	21.00	0	0.00	20.90	1	4,860	0.02%
2021/10/13	1	20.50	0	0.00	20.50	1	5,090	0.02%
2021/10/08	0.1	21.85	1	21.75	21.65	-0.9	5,619	-0.02%
2021/10/07	1	21.70	0.1	22.00	21.85	0.9	5,852	0.02%
2021/10/06	2.2	21.81	1	21.40	21.20	1.2	6,070	0.02%
2021/10/05	0	0.00	6.2	21.55	21.60	-6.2	6,279	-0.10%
2021/10/04	15	21.84	1	21.65	21.60	14	6,420	0.22%
2021/10/01	3	22.50	0	0.00	22.45	3	6,574	0.05%
2021/09/30	0	0.00	2	23.10	23.10	-2	7,031	-0.03%
2021/09/24	2	23.05	2	23.30	23.05	0	9,911	0.00%
2021/09/22	1	22.70	0	0.00	22.75	1	11,576	0.01%
2021/09/17	0	0.00	18	23.25	23.30	-18	12,887	-0.14%
2021/09/16	1	22.90	0	0.00	23.05	1	13,779	0.01%
2021/09/15	8	23.04	0	0.00	22.95	8	15,892	0.05%
2021/09/09	0	0.00	4	23.10	23.10	-4	26,598	-0.02%
2021/09/08	2	23.33	0.1	23.20	23.20	1.9	27,334	0.01%
2021/09/07	1	23.65	1	23.65	23.50	0	29,832	0.00%
2021/09/06	1	23.70	10	23.70	23.40	-9	31,157	-0.03%
2021/09/03	10.2	24.20	5	24.27	23.85	5.2	31,286	0.02%
2021/09/02	2	24.15	2	24.38	24.10	0	31,329	0.00%
2021/09/01	22	24.15	0	0.00	24.10	22	31,427	0.07%
2021/08/31	42	24.55	12	24.67	24.65	30	31,969	0.09%
2021/08/30	1	24.10	1	24.25	24.20	0	32,038	0.00%
2021/08/27	0.2	24.00	110	23.88	23.95	-109.8	32,360	-0.34%	大賣/鉅額交易
2021/08/26	3	24.13	0	0.00	24.00	3	32,704	0.01%
2021/08/25	29	24.25	4	24.15	24.20	25	33,286	0.08%
2021/08/24	79	24.10	8	24.07	23.85	71	33,357	0.21%
2021/08/23	5.3	24.28	7	24.39	24.00	-1.7	33,394	-0.01%
2021/08/20	2	23.50	2	23.70	23.10	0	33,387	0.00%
2021/08/19	23	24.40	21	23.95	23.50	2	33,397	0.01%
2021/08/18	22	23.49	8	23.54	24.10	14	33,180	0.04%
2021/08/17	3	23.18	4	23.15	22.80	-1	33,237	0.00%
2021/08/16	1	23.30	1	23.75	23.20	0	33,777	0.00%
2021/08/13	9	24.11	4	24.14	23.95	5	34,091	0.01%
2021/08/12	1	23.50	7.8	23.50	23.45	-6.8	33,970	-0.02%
2021/08/11	32	23.49	0	0.00	23.35	32	34,116	0.09%
2021/08/10	3	23.73	0	0.00	23.75	3	34,202	0.01%
2021/08/09	3	23.93	0	0.00	23.90	3	34,362	0.01%
2021/08/06	2	24.28	1	24.05	23.95	1	34,464	0.00%
2021/08/05	0	0.00	0.2	23.95	23.95	-0.2	34,663	0.00%
2021/08/04	4	24.13	3	24.22	24.25	1	35,038	0.00%
2021/08/03	0	0.00	1	24.20	24.00	-1	35,280	0.00%
2021/07/29	0.1	24.15	7	24.58	24.70	-7	35,684	-0.02%
2021/07/28	31	24.05	1	23.80	23.85	30	35,757	0.08%
2021/07/27	4	25.05	5.2	24.78	24.40	-1.2	36,236	0.00%
2021/07/26	1	24.90	4	25.11	24.90	-3	36,648	-0.01%
2021/07/23	4	24.94	2	24.93	25.20	2	36,871	0.01%
2021/07/22	0	0.00	9	24.44	24.35	-9	37,094	-0.02%
2021/07/21	13	24.43	34	24.53	24.10	-21	37,461	-0.06%
2021/07/20	1	24.80	6	25.06	24.80	-5	38,136	-0.01%
2021/07/19	13	25.46	2	25.35	25.60	11	38,573	0.03%
2021/07/16	9	25.32	9	25.15	25.15	0	40,374	0.00%
2021/07/15	20	26.02	20	25.75	25.75	0	41,689	0.00%
2021/07/14	7.3	25.11	9	25.01	24.90	-1.8	42,415	0.00%
2021/07/13	22	25.56	22	25.56	25.20	0	43,019	0.00%
2021/07/12	16	26.39	24	26.09	25.80	-8	42,947	-0.02%
2021/07/09	37.2	26.79	26	26.51	26.40	11.2	42,805	0.03%
2021/07/08	25	27.20	18	26.99	27.05	7	42,891	0.02%
2021/07/07	80	27.52	37	27.54	27.50	43	42,832	0.10%
2021/07/06	49.2	28.03	51	28.00	28.25	-1.8	42,444	0.00%
2021/07/05	21	26.02	47	26.22	26.95	-26	41,278	-0.06%
2021/07/02	20	26.61	16	27.03	26.60	4	40,903	0.01%
2021/07/01	8	27.83	17	27.86	27.10	-9	40,656	-0.02%
2021/06/30	33	28.18	63.5	27.97	27.85	-30.5	40,332	-0.08%
2021/06/29	18	28.73	27.2	28.52	28.10	-9.2	39,878	-0.02%
2021/06/28	25.2	28.93	37	29.07	28.90	-11.8	39,901	-0.03%
2021/06/25	41.3	28.81	42	28.47	27.90	-0.7	38,693	0.00%
2021/06/24	99	28.84	131.1	28.51	28.45	-32.1	37,832	-0.08%	大賣/
2021/06/23	67.2	28.85	68.6	28.77	28.15	-1.4	35,736	0.00%
2021/06/22	449.4	32.90	322.3	32.78	31.25	127.1	34,203	0.37%	大買/大賣/鉅額交易
2021/06/21	182.2	30.10	188.7	30.39	31.10	-6.5	30,045	-0.02%	大買/大賣/
2021/06/18	162.3	28.62	186	28.82	28.30	-23.7	27,198	-0.09%	大買/大賣/
2021/06/17	68	27.06	59	27.07	27.10	9	25,096	0.04%
2021/06/16	204.4	27.35	128.8	27.42	26.65	75.6	24,395	0.31%	大買/大賣/
2021/06/15	58	25.53	32.3	25.57	26.15	25.7	21,945	0.12%
2021/06/11	0	0.00	4	23.98	23.80	-4	20,715	-0.02%
2021/06/10	3	23.00	2	23.60	23.45	1	20,690	0.00%
2021/06/09	0	0.00	3	23.62	23.45	-3	20,648	-0.01%
2021/06/08	6	25.09	2	24.75	24.10	4	20,565	0.02%
2021/06/07	12	23.32	22	23.61	23.90	-10	20,083	-0.05%
2021/06/04	2	23.88	3	24.12	24.10	-1	19,964	-0.01%
2021/06/03	6	23.64	11.5	23.87	24.00	-5.5	19,624	-0.03%
2021/06/02	12.6	23.33	15	23.28	23.40	-2.4	19,299	-0.01%
2021/06/01	4	22.41	5	22.25	22.75	-1	18,664	-0.01%
2021/05/31	4.1	22.57	24.1	22.39	22.05	-20	18,570	-0.11%
2021/05/28	5.1	22.56	6.2	22.38	22.65	-1.1	18,435	-0.01%
2021/05/27	1.2	22.13	1	22.20	21.90	0.2	18,259	0.00%
2021/05/26	7.1	22.24	11	22.11	21.95	-3.9	18,494	-0.02%
2021/05/25	3	22.05	3	22.25	22.00	0	18,527	0.00%
2021/05/24	59	22.86	5	22.66	22.40	54	18,330	0.29%
2021/05/21	14	20.65	13	21.66	21.90	1	17,771	0.01%
2021/05/20	0	0.00	1	20.00	19.95	-1	17,418	-0.01%
2021/05/19	10	20.18	2	20.63	20.45	8	17,365	0.05%
2021/05/18	9	19.18	9	19.39	20.05	0	17,255	0.00%
2021/05/17	1	18.20	7	18.61	18.25	-6	17,120	-0.04%
2021/05/14	2	20.30	11	20.02	20.10	-9	16,930	-0.05%
2021/05/13	8	19.81	29.6	19.86	19.80	-21.6	16,782	-0.13%
2021/05/12	8	20.94	19	21.34	20.75	-11	16,521	-0.07%
2021/05/11	30	23.84	34	23.41	23.00	-4	16,099	-0.02%
2021/05/10	12	25.01	14	24.90	24.65	-2	15,833	-0.01%
2021/05/07	40	23.82	19	24.17	24.75	21	15,601	0.13%
2021/05/06	0	0.00	2	24.60	23.75	-2	15,417	-0.01%
2021/05/05	1	24.20	1	24.20	23.90	0	15,253	0.00%
2021/05/04	31.2	24.47	36	24.21	23.75	-4.8	15,096	-0.03%
2021/05/03	55	26.05	40	25.91	25.50	15	14,515	0.10%
2021/04/29	29.5	25.22	23.5	25.08	25.30	6	14,021	0.04%
2021/04/28	45.1	26.14	21	25.77	25.65	24.1	13,724	0.18%
2021/04/27	25.1	27.09	47	26.56	26.50	-21.9	13,380	-0.16%
2021/04/26	43.6	27.11	30.6	27.47	27.30	13	12,907	0.10%
2021/04/23	5.3	26.16	111.2	25.93	25.80	-105.9	12,086	-0.88%	大賣/鉅額交易
2021/04/22	186.5	29.39	101.3	28.57	27.00	85.2	11,549	0.74%	大買/大賣/
2021/04/21	118.3	26.64	51.5	26.95	27.60	66.8	9,621	0.69%	大買/
2021/04/20	91.2	25.55	22	25.77	25.10	69.2	8,117	0.85%
2021/04/19	38.3	24.00	26	24.02	24.60	12.3	7,019	0.18%
2021/04/16	0	0.00	4	22.33	22.40	-4	6,198	-0.06%
2021/04/15	1.4	22.15	0	0.00	22.15	1.4	6,025	0.02%
2021/04/14	0	0.00	7	22.21	22.35	-7	5,967	-0.12%
2021/04/13	21	22.27	8	22.33	21.90	13	5,771	0.23%
2021/04/12	1	22.40	7	22.41	22.30	-6	5,613	-0.11%
2021/04/09	22	22.46	1	22.65	22.60	21	5,550	0.38%
2021/04/08	8	22.30	3	22.37	22.50	5	5,392	0.09%
2021/04/07	11.2	22.06	9	22.04	22.15	2.2	5,263	0.04%
2021/04/06	18	22.47	9	22.77	22.40	9	5,191	0.17%
2021/04/01	2	21.93	17	21.79	22.15	-15	5,110	-0.29%
2021/03/31	27.2	21.50	39	21.48	21.45	-11.8	4,798	-0.25%
2021/03/30	14	22.79	1	22.85	22.25	13	3,993	0.33%
2021/03/29	8	22.23	3.2	22.30	22.40	4.8	4,034	0.12%
2021/03/26	0	0.00	2	22.30	22.35	-2	4,748	-0.04%
2021/03/25	1	22.50	0	0.00	22.40	1	5,212	0.02%
2021/03/24	0	0.00	1	22.50	22.55	-1	5,463	-0.02%
2021/03/23	5	22.63	0	0.00	22.75	5	5,487	0.09%
2021/03/22	24	22.99	0	0.00	22.95	24	5,462	0.44%
2021/03/19	0	0.00	2	22.25	22.30	-2	5,380	-0.04%
2021/03/18	10	22.75	0	0.00	22.60	10	5,313	0.19%
2021/03/17	7	23.16	8	23.10	22.90	-1	5,234	-0.02%
2021/03/16	5	22.67	0	0.00	23.10	5	5,088	0.10%
2021/03/15	2	21.75	1	21.70	21.90	1	4,942	0.02%
2021/03/12	2	22.03	0	0.00	22.00	2	4,899	0.04%
2021/03/11	2	21.85	0	0.00	21.90	2	4,838	0.04%
2021/03/09	1	22.90	0	0.00	23.00	1	4,636	0.02%
2021/03/08	2	23.10	0	0.00	22.95	2	4,632	0.04%
2021/03/04	0.1	23.65	0	0.00	23.70	0.1	4,584	0.00%
2021/03/02	1	23.60	0	0.00	23.40	1	4,574	0.02%
2021/02/26	4	23.56	0	0.00	23.95	4	4,553	0.09%
2021/02/18	0	0.00	1	25.25	25.30	-1	3,966	-0.03%
2021/02/05	0	0.00	1	23.90	23.95	-1	3,887	-0.03%
2021/01/28	0	0.00	1	24.70	24.75	-1	3,870	-0.03%
2021/01/26	1	25.00	1	25.25	25.10	0	3,864	0.00%
2021/01/22	2	24.53	1.1	24.58	24.65	0.9	3,864	0.02%
2021/01/21	1	24.00	0	0.00	24.00	1	3,859	0.03%
2021/01/15	2	26.20	0	0.00	25.40	2	3,820	0.05%
2021/01/13	0	0.00	1.2	26.10	26.10	-1.2	3,773	-0.03%
2021/01/12	0	0.00	2.8	26.21	25.90	-2.8	3,744	-0.07%
2021/01/11	0	0.00	5	26.90	26.75	-5	3,702	-0.14%
2021/01/08	1	27.05	4	26.55	26.45	-3	3,680	-0.08%
2021/01/07	2	27.08	2	26.95	26.90	0	3,658	0.00%
2021/01/06	4.1	27.19	2	26.83	26.50	2.1	3,633	0.06%
2021/01/05	0	0.00	1	27.80	27.60	-1	3,567	-0.03%
2021/01/04	0	0.00	3	27.90	28.25	-3	3,547	-0.08%
2020/12/31	1	28.70	0	0.00	28.45	1	3,478	0.03%
2020/12/30	0.1	28.80	3	28.65	28.70	-2.9	3,451	-0.09%
2020/12/29	5	30.00	17	29.36	28.80	-12	3,435	-0.35%
2020/12/28	10	30.03	5	29.72	29.35	5	3,310	0.15%
2020/12/25	16	28.92	60	28.32	28.30	-44	3,066	-1.43%
2020/12/24	21	28.81	18	28.95	28.65	3	2,989	0.10%
2020/12/23	14	27.77	17	27.86	29.00	-3	2,911	-0.10%
2020/12/22	45	31.56	15.3	30.12	28.05	29.8	2,739	1.09%
2020/12/21	35	30.22	0	30.95	30.95	35	1,990	1.76%
2020/12/18	14	27.16	7.2	27.20	28.15	6.9	1,510	0.45%
2020/12/17	0	0.00	1	25.70	25.60	-1	1,250	-0.08%
2020/12/16	0.2	25.20	3	25.08	25.30	-2.8	1,210	-0.23%
2020/12/15	0	24.65	0	0.00	24.75	0	1,187	0.00%
2020/12/10	1	24.85	1	24.80	24.70	0	1,197	0.00%
2020/12/07	1	24.90	2.1	25.00	24.90	-1.1	1,396	-0.08%
2020/12/04	1	24.95	0	0.00	24.75	1	1,398	0.07%
2020/12/02	1	25.05	0	0.00	25.05	1	1,577	0.06%
2020/12/01	0	0.00	1	24.85	24.90	-1	1,564	-0.06%
2020/11/26	0	0.00	1	25.35	25.25	-1	1,570	-0.06%
2020/11/25	3	25.06	2	25.30	25.05	1	1,603	0.06%
2020/11/13	0	0.00	1	24.15	24.05	-1	1,680	-0.06%
2020/11/12	1	23.85	0	0.00	23.85	1	1,789	0.06%
2020/11/11	1	24.60	0	0.00	24.60	1	1,765	0.06%
2020/11/06	1	24.50	2	24.40	24.40	-1	1,794	-0.06%
2020/11/02	0	0.00	2	24.40	24.50	-2	1,970	-0.10%
2020/10/30	0	0.00	0.2	24.90	24.60	-0.2	1,986	-0.01%
2020/10/27	0	0.00	2	25.20	25.10	-2	2,102	-0.10%
2020/10/26	0	0.00	10	25.30	25.15	-10	2,154	-0.46%
2020/10/23	0	0.00	2	25.00	24.95	-2	2,188	-0.09%
2020/10/19	1	24.70	0	0.00	24.90	1	2,231	0.04%
2020/10/14	3	24.85	0	0.00	24.90	3	2,311	0.13%
2020/10/12	5	24.97	0	0.00	25.15	5	2,325	0.22%
2020/10/07	5	24.68	0	0.00	24.75	5	2,392	0.21%
2020/10/05	2	24.30	0	0.00	24.35	2	2,382	0.08%
2020/09/23	0	0.00	20	24.29	24.35	-20	2,395	-0.83%
2020/09/15	0	0.00	9	25.10	24.95	-9	2,384	-0.38%
2020/09/14	11	25.27	1	24.95	25.10	10	2,380	0.42%
2020/09/11	22	26.19	2	25.98	25.25	20	2,354	0.85%
2020/09/08	2	25.43	10	25.50	25.15	-8	2,131	-0.38%
2020/09/07	10	26.10	1	25.35	25.70	9	2,099	0.43%
2020/09/02	2	24.50	0	0.00	24.45	2	2,010	0.10%
2020/08/31	3	24.97	0	0.00	24.75	3	2,042	0.15%
2020/08/24	1	24.35	0	0.00	24.25	1	2,011	0.05%
2020/08/21	0	0.00	1	24.30	24.45	-1	2,031	-0.05%
2020/08/20	0	0.00	1	24.75	24.15	-1	2,068	-0.05%
2020/08/18	3	25.65	1	25.65	25.35	2	1,980	0.10%
2020/08/17	0	0.00	2	25.00	24.85	-2	1,869	-0.11%
2020/08/13	3	24.57	0	0.00	24.55	3	1,904	0.16%
2020/08/11	0	0.00	2	25.25	25.00	-2	1,911	-0.10%
2020/08/10	2	25.60	7	25.76	25.25	-5	1,900	-0.26%
2020/08/07	3	25.60	0.8	25.60	25.70	2.2	1,868	0.12%
2020/08/05	1	25.20	5	25.20	25.25	-4	1,845	-0.22%
2020/08/04	3	25.80	2	26.10	25.65	1	1,869	0.05%
2020/08/03	11	25.16	1	24.60	26.40	10	1,840	0.54%
2020/07/30	1	25.20	0	0.00	25.15	1	1,897	0.05%
2020/07/29	0	0.00	1	23.70	24.70	-1	1,876	-0.05%
2020/07/28	0	0.00	1	23.70	23.70	-1	1,827	-0.05%
2020/07/27	2	24.30	0	0.00	24.00	2	1,829	0.11%
2020/07/24	0	0.00	0.4	24.05	24.05	-0.4	1,834	-0.02%
2020/07/23	2	24.75	0	0.00	24.40	2	1,835	0.11%
2020/07/21	5	24.55	5	24.90	24.60	0	1,772	0.00%
2020/07/20	1.1	24.78	1	24.40	24.75	0.1	1,759	0.01%
2020/07/17	0	0.00	3.4	24.01	24.10	-3.4	1,737	-0.20%
2020/07/15	1	24.65	0	0.00	23.80	1	1,746	0.06%
2020/07/10	0	0.00	1	23.50	23.30	-1	1,669	-0.06%
2020/07/09	3	24.42	1	24.10	23.90	2	1,663	0.12%
2020/07/08	0	0.00	1	23.80	23.65	-1	1,627	-0.06%
2020/07/06	1	23.60	0	0.00	23.70	1	1,629	0.06%
2020/07/03	0	0.00	1	23.25	23.15	-1	1,622	-0.06%
2020/06/29	4	23.05	0	0.00	22.80	4	1,656	0.24%
2020/06/22	0.1	23.25	4	23.43	23.25	-4	1,611	-0.25%
2020/06/19	0	0.00	1	23.70	23.60	-1	1,617	-0.06%
2020/06/16	4	23.75	0	0.00	23.85	4	1,633	0.24%
2020/06/15	0	0.00	2	23.90	23.50	-2	1,655	-0.12%
2020/06/12	0	0.00	2	23.75	23.75	-2	1,657	-0.12%
2020/06/03	1	25.05	0	0.00	25.00	1	1,644	0.06%
2020/06/01	1	25.25	1	25.05	25.10	0	1,619	0.00%
2020/05/29	0	0.00	1	25.20	24.80	-1	1,600	-0.06%
2020/05/28	10	24.75	10	25.05	24.50	0	1,548	0.00%
2020/05/27	0	0.00	2	24.33	24.85	-2	1,518	-0.13%
2020/05/22	7	24.09	1	23.85	23.80	6	1,481	0.41%
2020/05/21	0	0.00	3	24.40	24.30	-3	1,473	-0.20%
2020/05/20	1	24.30	3	24.30	24.25	-2	1,469	-0.14%
2020/05/19	2	24.25	1	24.45	24.50	1	1,414	0.07%
2020/05/18	0	0.00	2	24.65	24.50	-2	1,404	-0.14%
2020/05/14	2	24.08	9	23.76	23.75	-7	1,366	-0.51%
2020/05/13	4	25.13	0	0.00	24.85	4	1,340	0.30%
2020/05/12	0	0.00	15	24.75	24.75	-15	1,322	-1.13%
2020/05/11	1	24.60	30	24.80	25.00	-29	1,306	-2.22%
2020/05/07	17	23.89	0	0.00	23.90	17	1,277	1.33%
2020/05/06	36	24.61	6	24.23	24.35	30	1,248	2.40%
2020/04/30	0	0.00	1	22.00	22.00	-1	1,093	-0.09%
2020/04/27	1	19.80	0	0.00	20.50	1	1,114	0.09%
2020/04/23	1	19.90	8	19.56	19.75	-7	1,116	-0.63%
2020/04/22	0	0.00	0.6	19.65	19.65	-0.6	1,114	-0.05%
2020/04/21	5.3	20.45	0	0.00	19.60	5.3	1,112	0.48%
2020/04/20	1	20.20	2	20.15	20.50	-1	1,081	-0.09%
2020/04/17	1	20.10	0	0.00	19.85	1	1,112	0.09%
2020/04/13	1	18.70	0	0.00	18.70	1	1,133	0.09%
2020/04/10	1	19.00	0	0.00	19.05	1	1,132	0.09%
2020/04/09	0	0.00	4	19.09	19.00	-4	1,135	-0.35%
2020/04/08	1	18.70	0	0.00	18.85	1	1,137	0.09%
2020/04/06	3	17.80	0	0.00	17.70	3	1,132	0.26%
2020/03/31	1	17.80	1	17.60	17.60	0	1,123	0.00%
2020/03/27	3	17.30	0	0.00	17.25	3	1,105	0.27%
2020/03/26	0	0.00	0.4	17.30	17.30	-0.4	1,119	-0.04%
2020/03/24	0	0.00	4	16.59	16.55	-4	1,105	-0.36%
2020/03/23	0.1	16.45	0	0.00	16.45	0.1	1,109	0.01%
2020/03/20	0	0.00	2	16.35	17.10	-2	1,111	-0.18%
2020/03/19	0	0.00	6	15.60	15.55	-6	1,096	-0.55%
2020/03/17	0.1	17.10	12	16.60	17.00	-11.9	1,058	-1.12%
2020/03/16	1	18.70	0	0.00	18.00	1	1,025	0.10%
2020/03/13	0	0.00	3	18.90	19.30	-3	1,002	-0.30%
2020/03/12	0	0.00	1	21.25	20.55	-1	976	-0.10%
2020/03/05	2	23.00	0	0.00	23.10	2	901	0.22%
2020/03/04	5	22.80	0	0.00	22.90	5	901	0.55%
2020/02/27	10	23.00	0	0.00	23.10	10	885	1.13%
2020/02/25	2	23.60	0	0.00	23.65	2	875	0.23%
2020/02/19	0	0.00	0.4	24.05	24.05	-0.4	854	-0.04%
2020/02/14	5	24.40	0	0.00	24.35	5	868	0.58%
2020/02/12	0	0.00	5	24.30	24.50	-5	862	-0.58%
2020/02/11	5	24.10	0	0.00	24.65	5	854	0.59%
2020/02/03	4	23.35	0	0.00	23.35	4	854	0.47%
2020/01/31	3	24.35	0	0.00	24.60	3	847	0.35%
2020/01/14	0	0.00	2	26.35	26.35	-2	843	-0.24%
2020/01/13	0	0.00	5	26.95	26.50	-5	870	-0.57%
2020/01/02	3	27.10	0	0.00	27.10	3	860	0.35%
2019/12/31	3	26.95	0	0.00	26.85	3	854	0.35%
2019/12/27	0	0.00	1	26.65	26.80	-1	842	-0.12%
2019/12/19	1	26.85	0	0.00	26.85	1	828	0.12%
2019/12/18	1	26.95	0	0.00	26.95	1	831	0.12%
2019/12/13	3	26.55	0	0.00	26.40	3	904	0.33%
2019/12/09	0	0.00	1	26.55	26.80	-1	1,038	-0.10%
2019/11/27	0	0.00	2	26.95	26.95	-2	1,068	-0.19%
2019/11/14	6	26.43	0	0.00	26.20	6	1,124	0.53%
2019/11/13	0	0.00	6	26.55	26.50	-6	1,128	-0.53%
2019/11/12	3	26.75	0	0.00	26.65	3	1,131	0.27%
2019/11/05	0	0.00	2	27.40	27.00	-2	1,109	-0.18%
2019/11/04	3	27.15	0	0.00	27.10	3	1,084	0.28%
2019/11/01	4	26.95	0	0.00	26.95	4	1,079	0.37%
2019/10/30	0	0.00	3	27.10	27.10	-3	1,084	-0.28%
2019/10/22	0	0.00	5	27.34	27.15	-5	1,115	-0.45%
2019/10/21	0	0.00	41	27.09	27.50	-41	1,079	-3.80%
2019/10/15	2	27.08	2	27.20	27.20	0	1,179	0.00%
2019/10/14	0	0.00	3	26.40	27.10	-3	1,207	-0.25%
2019/09/27	0	0.00	1	25.95	25.90	-1	1,234	-0.08%
2019/09/25	0	0.00	1	26.60	26.50	-1	1,286	-0.08%
2019/09/20	0	0.00	1	26.55	26.65	-1	1,299	-0.08%
2019/09/18	3	27.20	7	27.25	26.95	-4	1,290	-0.31%
2019/09/17	0	0.00	11	26.50	26.45	-11	1,213	-0.91%
2019/09/09	1	25.65	0	0.00	25.55	1	1,127	0.09%
2019/09/06	1	25.65	0	0.00	25.65	1	1,167	0.09%
2019/09/03	1	25.80	0	0.00	25.60	1	1,195	0.08%
2019/09/02	1	25.35	0	0.00	25.70	1	1,220	0.08%
2019/08/30	2	25.38	0	0.00	25.20	2	1,237	0.16%
2019/08/27	1	25.45	0	0.00	25.35	1	1,264	0.08%
2019/08/26	3	25.30	0	0.00	25.35	3	1,272	0.24%
2019/08/23	3	25.55	0	0.00	25.55	3	1,273	0.24%
2019/08/16	1	25.70	0	0.00	25.50	1	1,337	0.07%
2019/08/14	0	0.00	1	26.00	26.00	-1	1,459	-0.07%
2019/08/13	2	26.15	0	0.00	26.20	2	1,518	0.13%
2019/08/07	34	27.02	6	26.80	26.40	28	1,527	1.83%
2019/08/05	0.1	25.85	1	26.10	26.00	-0.9	1,517	-0.06%
2019/07/31	1	26.25	0	0.00	26.20	1	1,563	0.06%
2019/07/30	0	0.00	1	26.45	26.30	-1	1,573	-0.06%
2019/07/29	0	0.00	1	26.75	26.50	-1	1,651	-0.06%
2019/07/24	1	26.80	1	26.80	26.70	0	1,730	0.00%
2019/07/23	1	27.00	0	0.00	26.75	1	1,731	0.06%
2019/07/22	0	0.00	1	26.95	26.85	-1	1,729	-0.06%
2019/07/19	0	0.00	6	27.50	27.20	-6	1,716	-0.35%
2019/07/17	1	27.30	0	0.00	27.25	1	1,666	0.06%
2019/07/16	3	27.30	4	27.09	27.05	-1	1,607	-0.06%
2019/07/09	1	26.45	1	27.00	26.45	0	1,643	0.00%
2019/07/08	1	26.45	1	26.45	26.35	0	1,637	0.00%
2019/07/05	1	26.95	0	0.00	26.60	1	1,643	0.06%
2019/07/03	0	0.00	1	27.15	26.80	-1	1,641	-0.06%
2019/07/02	0	0.00	5	26.93	27.05	-5	1,625	-0.31%
2019/06/20	2	26.15	1	26.35	26.35	1	1,763	0.06%
2019/06/17	1	26.50	0	0.00	26.55	1	2,105	0.05%
2019/06/13	0	0.00	0.4	26.30	26.45	-0.4	2,111	-0.02%
2019/06/12	0	0.00	1	26.90	26.20	-1	2,139	-0.05%
2019/06/11	1	26.25	0	0.00	26.10	1	2,118	0.05%
2019/06/04	1	26.15	0	0.00	26.10	1	2,071	0.05%
2019/05/31	6	26.60	0	0.00	26.45	6	2,103	0.29%
2019/05/30	0	0.00	1	26.30	26.30	-1	2,107	-0.05%
2019/05/27	1	27.30	0	0.00	27.30	1	2,227	0.04%
2019/05/24	1	27.00	1	27.45	26.90	0	2,302	0.00%
2019/05/22	0	0.00	10	26.90	27.10	-10	2,380	-0.42%
2019/05/21	11	27.68	13	28.38	27.20	-2	2,470	-0.08%
2019/05/16	10	25.75	0	0.00	25.75	10	2,891	0.35%
2019/05/14	0	0.00	6	24.70	25.30	-6	2,945	-0.20%
2019/05/13	6	26.10	0	0.00	25.50	6	3,085	0.19%
2019/05/10	1	26.60	1	26.25	26.10	0	3,094	0.00%
2019/05/08	2	26.85	0	0.00	27.05	2	3,072	0.07%
2019/05/07	4	27.40	0	0.00	27.40	4	3,076	0.13%
2019/05/06	18	27.73	14	27.80	27.65	4	3,088	0.13%
2019/05/03	1	28.05	1	27.60	27.30	0	3,091	0.00%
2019/04/26	1	26.15	4.3	26.05	26.10	-3.3	3,026	-0.11%
2019/04/18	1	26.25	0	0.00	25.95	1	3,073	0.03%
2019/04/16	2	26.85	2	26.11	26.35	0	3,068	0.00%
2019/04/15	0	0.00	1	27.05	27.05	-1	3,029	-0.03%
2019/04/12	3	27.47	0	0.00	27.30	3	3,016	0.10%
2019/04/08	0	0.00	3	27.55	27.40	-3	2,986	-0.10%
2019/04/01	2	27.53	0	0.00	27.30	2	2,993	0.07%
2019/03/29	1	28.95	10	28.35	28.20	-9	3,007	-0.30%
2019/03/28	6	28.40	0	0.00	28.30	6	2,985	0.20%
2019/03/27	4	28.40	1	28.20	28.50	3	2,985	0.10%
2019/03/26	1	27.90	0	0.00	28.00	1	2,961	0.03%
2019/03/25	0	0.00	2	28.20	27.75	-2	2,971	-0.07%
2019/03/22	3	28.70	0	0.00	28.50	3	2,949	0.10%
2019/03/21	0	0.00	5	29.94	29.50	-5	2,877	-0.17%
2019/03/20	3	28.90	7	29.50	29.25	-4	2,735	-0.15%
2019/03/19	0	0.00	2	28.78	28.45	-2	2,623	-0.08%
2019/03/18	2	28.88	0	0.00	28.55	2	2,601	0.08%
2019/03/15	10	27.85	0	0.00	28.70	10	2,579	0.39%
2019/03/14	1	27.90	1	27.60	27.60	0	2,546	0.00%
2019/03/13	2	27.50	2	27.50	27.35	0	2,561	0.00%
2019/03/11	2	27.80	0	0.00	27.75	2	2,571	0.08%
2019/03/05	0	0.00	0.2	28.50	28.50	-0.2	2,580	-0.01%
2019/02/25	0	0.00	1	29.15	29.35	-1	2,499	-0.04%
2019/02/22	0	0.00	3	28.38	28.20	-3	2,414	-0.12%
2019/02/20	13	28.40	20	28.76	28.95	-7	2,315	-0.30%
2019/02/19	3	28.90	1	28.70	29.10	2	2,203	0.09%
2019/02/18	3	26.37	1	26.80	26.70	2	1,946	0.10%
2019/02/15	3	25.38	6	25.98	26.15	-3	1,928	-0.16%
2019/02/14	1	24.50	3	24.58	24.50	-2	1,725	-0.12%
2019/02/13	0	0.00	2	24.33	24.60	-2	1,714	-0.12%
2019/02/12	4	24.28	4	24.40	24.30	0	1,684	0.00%
2019/01/28	0	0.00	1.1	26.45	25.70	-1.1	1,539	-0.07%
2019/01/25	1	26.30	0	0.00	26.00	1	1,578	0.06%
2019/01/21	2	24.35	1	24.45	24.50	1	1,468	0.07%
2019/01/18	0	0.00	1	25.45	25.25	-1	1,464	-0.07%
2019/01/17	1	25.20	0	0.00	25.20	1	1,543	0.06%
2019/01/16	1	24.70	0	0.00	24.70	1	1,521	0.07%
2019/01/14	0	0.00	1	24.20	24.20	-1	1,523	-0.07%
2019/01/11	0	0.00	1	24.80	24.40	-1	1,529	-0.07%
2019/01/04	0	0.00	1	23.75	23.60	-1	1,553	-0.06%
2018/12/28	0	0.00	1	25.20	25.40	-1	1,672	-0.06%
2018/12/24	0	0.00	4	26.59	26.20	-4	2,009	-0.20%
2018/12/22	12	25.87	0	0.00	26.20	12	2,224	0.54%
2018/12/20	2	26.30	2	25.88	25.85	0	2,715	0.00%
2018/12/18	0	0.00	17.4	27.00	27.00	-17.4	3,031	-0.57%
2018/12/17	1	27.60	0	0.00	27.60	1	3,040	0.03%
2018/12/13	17	29.00	0	0.00	28.35	17	3,106	0.55%
2018/12/12	21	27.52	18	27.60	28.30	3	3,101	0.10%
2018/12/06	1	27.70	0	0.00	27.55	1	3,137	0.03%
2018/12/05	1	28.70	0	0.00	28.85	1	3,123	0.03%
2018/12/04	2	29.35	0	0.00	29.10	2	3,116	0.06%
2018/12/03	2.2	29.10	0	0.00	29.15	2.2	3,118	0.07%
2018/11/30	1.4	29.04	0	0.00	28.85	1.4	3,110	0.05%
2018/11/28	0	0.00	3	30.20	29.95	-3	3,062	-0.10%
2018/11/26	1	30.10	0	0.00	30.30	1	3,041	0.03%
2018/11/22	1	33.20	0	0.00	32.65	1	2,980	0.03%
2018/11/16	0	0.00	1	33.00	32.85	-1	3,018	-0.03%
2018/11/14	1	34.30	0	0.00	33.65	1	2,998	0.03%
2018/11/13	0	0.00	2	31.70	32.50	-2	2,910	-0.07%
2018/11/08	0	0.00	1	32.55	32.50	-1	2,903	-0.03%
2018/11/07	0	0.00	0.1	32.50	32.60	-0.1	2,903	0.00%
2018/11/02	0	0.00	0.2	32.95	32.95	-0.2	2,855	-0.01%
2018/11/01	0	0.00	3	32.20	32.05	-3	2,796	-0.11%
2018/10/31	10	32.20	7	32.10	32.20	3	2,793	0.11%
2018/10/30	6	32.44	6	32.15	31.90	0	2,791	0.00%
2018/10/25	2	33.03	3	32.98	31.30	-1	2,786	-0.04%
2018/10/23	3	32.10	3	31.90	31.70	0	2,757	0.00%
2018/10/18	1	32.30	1	32.55	32.05	0	2,966	0.00%
2018/10/16	0	0.00	4	32.30	31.30	-4	2,993	-0.13%
2018/10/12	4	31.35	2	31.60	32.20	2	2,998	0.07%
2018/10/11	2	31.63	0	0.00	31.50	2	2,980	0.07%
2018/10/09	1	35.30	0	0.00	34.95	1	2,938	0.03%
2018/10/08	3	35.00	4	35.63	35.30	-1	2,986	-0.03%
2018/10/05	7	36.14	10	35.25	35.10	-3	3,037	-0.10%
2018/10/04	3	37.85	2	38.40	37.75	1	2,988	0.03%
2018/10/03	0	0.00	1	38.80	38.10	-1	2,958	-0.03%
2018/10/02	1	40.70	1	40.50	40.05	0	2,852	0.00%
2018/10/01	8	41.43	6	41.55	41.60	2	2,765	0.07%
2018/09/28	2	40.75	2	40.85	39.80	0	2,552	0.00%
2018/09/27	8.2	41.61	2	41.63	42.70	6.2	2,425	0.25%
2018/09/25	0	0.00	1	37.45	37.45	-1	1,803	-0.06%
2018/09/19	1	33.50	1	34.75	34.15	0	1,866	0.00%
2018/09/10	1	33.00	0	0.00	32.95	1	2,334	0.04%
2018/09/07	0.1	33.60	0	0.00	33.55	0.1	2,352	0.00%
2018/09/06	0.2	34.05	0	0.00	34.05	0.2	2,370	0.01%
2018/08/24	0	0.00	0.3	37.30	37.30	-0.3	2,871	-0.01%
2018/08/20	0	0.00	0.4	37.00	37.10	-0.4	3,081	-0.01%
2018/08/16	0	0.00	31	32.41	32.85	-31	3,214	-0.96%
2018/08/09	0	0.00	0	37.30	37.30	0	3,720	0.00%
2018/08/01	1.6	38.59	1	39.15	38.65	0.6	4,964	0.01%
2018/07/31	32.3	42.47	20	42.36	41.10	12.3	5,096	0.24%
2018/07/18	1	15.70	15	16.00	15.60	-14	5,229	-0.27%
2018/07/17	6	16.31	0	0.00	15.85	6	5,248	0.11%
2018/07/16	1	16.50	3	16.80	16.55	-2	5,300	-0.04%
2018/07/11	11	15.41	0	0.00	15.15	11	5,621	0.20%
2018/07/09	0	0.00	2	15.25	15.30	-2	6,005	-0.03%
2018/07/06	3	15.07	0	0.00	15.45	3	6,457	0.05%
2018/07/05	8	15.70	0	0.00	15.20	8	7,094	0.11%
2018/07/04	11	16.45	0	0.00	16.10	11	7,627	0.14%
2018/07/03	0	0.00	10	17.30	17.00	-10	7,720	-0.13%
2018/06/28	0	0.00	2	17.90	17.75	-2	8,279	-0.02%
2018/06/27	2	18.13	0	0.00	18.05	2	8,685	0.02%
2018/06/26	1	18.00	0	0.00	17.65	1	9,058	0.01%
2018/06/20	0	0.00	3	19.15	19.10	-3	9,512	-0.03%
2018/06/19	14	19.87	3	20.30	19.35	11	9,482	0.12%
2018/06/14	0	0.00	3	19.67	19.70	-3	9,338	-0.03%
2018/06/13	6	19.16	24	19.23	19.70	-18	9,122	-0.20%
2018/06/12	1	17.95	0	0.00	17.95	1	8,940	0.01%
2018/06/11	3	18.05	4	18.10	18.15	-1	8,918	-0.01%
2018/06/08	1	18.10	0	0.00	18.10	1	8,919	0.01%
2018/06/07	3	18.20	3	18.20	18.30	0	8,910	0.00%
2018/06/06	8	18.54	1	18.75	18.40	7	8,919	0.08%
2018/06/05	0	0.00	1	18.50	18.50	-1	8,900	-0.01%
2018/06/04	1	18.90	3	19.10	18.85	-2	8,870	-0.02%
2018/06/01	4	18.61	4	19.23	18.90	0	8,831	0.00%
2018/05/31	3	18.20	0	0.00	18.20	3	8,761	0.03%
2018/05/29	2	18.70	1	18.65	18.45	1	8,778	0.01%
2018/05/28	0	0.00	5	18.50	18.25	-5	8,746	-0.06%
2018/05/25	23	18.98	0	0.00	18.70	23	8,721	0.26%
2018/05/24	15	19.03	6	19.03	19.30	9	8,710	0.10%
2018/05/23	0	0.00	2	18.40	18.05	-2	8,637	-0.02%
2018/05/22	2	18.95	0	0.00	18.95	2	8,568	0.02%
2018/05/21	1	19.20	13	19.45	19.10	-12	8,536	-0.14%
2018/05/17	4	19.15	1	19.55	19.15	3	8,462	0.04%
2018/05/16	1	20.50	0	0.00	20.30	1	8,321	0.01%
2018/05/15	0	0.00	2	20.90	20.85	-2	8,292	-0.02%
2018/05/14	2	20.30	10	20.70	20.30	-8	8,277	-0.10%
2018/05/10	0	0.00	1.1	21.03	20.90	-1.1	8,217	-0.01%
2018/05/09	3	21.60	7	21.86	21.50	-4	8,186	-0.05%
2018/05/08	1	21.00	3	21.45	20.90	-2	8,040	-0.02%
2018/05/07	2	21.95	7	20.80	22.00	-5	7,918	-0.06%
2018/05/04	7	20.34	4	20.48	20.05	3	7,744	0.04%
2018/05/03	6	21.84	32	21.66	21.40	-26	7,599	-0.34%
2018/05/02	18.1	24.46	11	24.39	23.70	7.1	7,419	0.10%
2018/04/30	6	24.07	8	24.00	24.20	-2	7,147	-0.03%
2018/04/27	3	21.00	12	21.27	22.00	-9	6,924	-0.13%
2018/04/26	9	22.43	29	23.10	21.45	-20	6,817	-0.29%
2018/04/25	1	23.50	6	23.65	23.80	-5	6,690	-0.07%
2018/04/24	2	24.50	5	24.00	24.00	-3	6,694	-0.04%
2018/04/23	0	0.00	2	25.00	25.10	-2	6,860	-0.03%
2018/04/20	4	25.28	2	25.80	25.40	2	6,824	0.03%
2018/04/19	2	25.40	4	26.53	25.90	-2	6,738	-0.03%
2018/04/18	3	24.00	6	24.63	24.80	-3	6,566	-0.05%
2018/04/17	7	24.09	7	24.61	24.05	0	6,658	0.00%
2018/04/16	5	24.78	2	24.48	24.30	3	6,680	0.04%
2018/04/13	50	26.08	9	25.90	25.50	41	6,977	0.59%
2018/04/12	41	25.67	13	26.25	26.40	28	6,854	0.41%
2018/04/11	22	23.22	44	25.21	26.05	-22	6,572	-0.33%
2018/04/10	5	22.82	2	22.10	23.70	3	5,896	0.05%
2018/04/09	0	0.00	8	22.10	22.10	-8	5,290	-0.15%
2018/04/03	0	0.00	7	19.13	20.10	-7	5,118	-0.14%
2018/04/02	20	18.20	0	0.00	18.40	20	4,878	0.41%
2018/03/31	15	18.41	29	18.46	18.60	-14	4,723	-0.30%
2018/03/30	16	18.00	11	18.48	18.35	5	4,498	0.11%
2018/03/29	16	16.92	23	16.45	17.70	-7	4,080	-0.17%
2018/03/28	5	16.25	28	16.18	16.20	-23	3,675	-0.63%
2018/03/27	15	15.55	15	15.80	15.80	0	3,398	0.00%
2018/03/20	0	0.00	1	14.30	14.30	-1	3,107	-0.03%
2018/03/16	10	14.20	0	0.00	14.20	10	3,104	0.32%
2018/03/14	0	0.00	2	14.50	14.25	-2	3,092	-0.06%
2018/03/07	10	14.10	0	0.00	13.90	10	3,028	0.33%
2018/03/05	4	13.90	3	14.35	14.35	1	3,012	0.03%
2018/03/01	10	13.65	0	0.00	13.90	10	2,966	0.34%
2018/02/26	6	13.95	0	0.00	13.90	6	2,997	0.20%
2018/02/23	10	13.05	0	0.00	14.00	10	3,000	0.33%
2018/02/22	2	13.30	0	0.00	13.05	2	2,968	0.07%
2018/02/12	9	13.00	0	0.00	13.00	9	2,973	0.30%
2018/02/09	0	0.00	7	12.95	13.00	-7	2,969	-0.24%
2018/02/08	1	13.45	0	0.00	13.25	1	2,973	0.03%
2018/02/06	3	12.90	0	0.00	12.80	3	2,951	0.10%
2018/02/05	4	13.78	1	14.20	13.75	3	2,897	0.10%
2018/02/01	5	14.54	0	0.00	14.60	5	2,930	0.17%
2018/01/31	0	0.00	2	13.85	14.30	-2	2,909	-0.07%
2018/01/29	2	14.20	0	0.00	14.10	2	3,116	0.06%
2018/01/24	2	14.00	8	14.21	14.00	-6	3,150	-0.19%
2018/01/22	1	14.55	4	14.70	14.30	-3	3,099	-0.10%
2018/01/18	6	14.50	0	0.00	14.80	6	3,062	0.20%
2018/01/17	3	14.83	0	0.00	15.25	3	2,957	0.10%
2018/01/16	0	0.00	7	13.89	13.95	-7	2,700	-0.26%
2018/01/15	0	0.00	5	14.00	13.70	-5	2,661	-0.19%
2018/01/12	1	14.00	7	14.05	13.80	-6	2,617	-0.23%
2018/01/11	9	13.90	10	14.05	13.85	-1	2,561	-0.04%
2018/01/10	16	14.93	1	14.65	14.75	15	2,356	0.64%
2018/01/09	4	14.85	2	15.00	15.25	2	2,210	0.09%
2018/01/08	11	13.61	50	13.45	13.90	-39	1,768	-2.20%
2018/01/05	51	12.65	0	0.00	12.65	51	1,616	3.15%
2018/01/03	0	0.00	1	11.45	11.40	-1	1,448	-0.07%