東捷 (8064)-兆豐-新營券商分點個股進出

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

東捷

(8064)

可現股當沖

股價
51.4
漲跌
▲1.2
漲幅
+2.39%
成交量
1,622張
產業
上櫃光電類股
232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

東捷 (8064)籌碼相關－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/12/17	0	0.00	10.1	50.90	51.40	-10.1	8,100	-0.12%
2024/12/16	30	50.30	35	51.30	50.20	-5	8,152	-0.06%
2024/12/13	1	52.30	28	51.36	50.90	-27	8,258	-0.33%
2024/12/12	1.2	53.72	1	54.10	53.30	0.2	8,426	0.00%
2024/12/11	0	0.00	4	53.38	53.20	-4	8,496	-0.05%
2024/12/10	3	54.10	3	55.53	54.00	0	8,547	0.00%
2024/12/09	2	54.25	2	54.85	54.80	0	8,662	0.00%
2024/12/06	28	56.20	0	0.00	55.20	28	8,723	0.32%
2024/12/05	3	56.80	1	57.30	56.50	2	8,771	0.02%
2024/12/04	5	56.80	1	57.00	56.70	4	8,872	0.05%
2024/12/03	0	0.00	3	56.57	56.50	-3	9,006	-0.03%
2024/11/29	6	55.83	0	0.00	56.00	6	9,408	0.06%
2024/11/28	10	56.40	3	56.43	56.40	7	9,704	0.07%
2024/11/27	14	56.85	13	57.07	56.10	1	10,131	0.01%
2024/11/26	6	57.57	3	58.00	57.30	3	10,664	0.03%
2024/11/25	3	58.80	1	59.80	58.50	2	11,478	0.02%
2024/11/22	6	58.72	1	58.80	58.60	5	12,345	0.04%
2024/11/21	0	0.00	7	59.77	59.30	-7	14,025	-0.05%
2024/11/20	1	58.10	1	58.80	58.10	0	14,224	0.00%
2024/11/19	0	0.00	9	58.59	59.00	-9	14,752	-0.06%
2024/11/18	5	57.78	1	58.50	57.10	4	15,501	0.03%
2024/11/15	4	60.23	6	60.32	60.40	-2	15,893	-0.01%
2024/11/14	12	65.36	9	62.83	61.50	3	15,991	0.02%
2024/11/13	0	0.00	3	62.37	61.10	-3	15,819	-0.02%
2024/11/12	2	61.35	0	0.00	61.10	2	16,050	0.01%
2024/11/11	3	63.17	2	64.65	62.90	1	16,120	0.01%
2024/11/08	2	65.75	0	0.00	65.60	2	16,299	0.01%
2024/11/07	5	67.12	7	67.01	66.50	-2	16,394	-0.01%
2024/11/06	5	64.60	3	64.47	63.70	2	16,440	0.01%
2024/11/05	6	65.30	3	65.37	65.30	3	16,499	0.02%
2024/11/04	1	62.00	2	63.20	63.20	-1	16,569	-0.01%
2024/11/01	3	62.53	2	63.60	63.50	1	16,592	0.01%
2024/10/30	2	63.95	2	64.40	63.50	0	16,832	0.00%
2024/10/29	1.5	65.89	1	66.70	65.10	0.5	17,428	0.00%
2024/10/28	6	66.20	4	66.28	65.60	2	18,175	0.01%
2024/10/25	12	69.90	13	68.54	68.10	-1	18,547	-0.01%
2024/10/24	17.5	71.66	12	70.10	70.10	5.5	18,727	0.03%
2024/10/23	6	71.13	14	71.56	71.50	-8	18,385	-0.04%
2024/10/22	14	67.49	11	67.28	68.00	3	18,161	0.02%
2024/10/21	5	67.36	9.2	67.11	67.00	-4.2	18,406	-0.02%
2024/10/18	0	0.00	2	62.75	62.40	-2	18,375	-0.01%
2024/10/17	10	60.15	19	61.77	62.40	-9	18,151	-0.05%
2024/10/16	2	58.10	1	58.10	58.50	1	18,015	0.01%
2024/10/15	0.2	57.00	0	0.00	57.60	0.2	18,087	0.00%
2024/10/14	0	0.00	3	56.87	57.00	-3	18,347	-0.02%
2024/10/11	3	55.73	1	57.40	55.20	2	18,614	0.01%
2024/10/09	6	56.97	6	57.68	55.80	0	19,209	0.00%
2024/10/08	2	57.80	1	57.90	57.80	1	19,513	0.01%
2024/10/07	0	0.00	1	57.10	57.90	-1	19,919	-0.01%
2024/10/01	10	57.20	10	57.15	57.40	0	21,020	0.00%
2024/09/30	1	56.60	4	57.70	57.50	-3	21,683	-0.01%
2024/09/27	12	58.34	2	58.30	57.10	10	22,158	0.05%
2024/09/26	6	58.88	7	59.59	59.50	-1	22,908	0.00%
2024/09/25	2	58.85	4	59.80	58.70	-2	23,509	-0.01%
2024/09/24	2	58.75	1	59.10	58.90	1	23,797	0.00%
2024/09/23	3	60.77	0	0.00	60.30	3	24,265	0.01%
2024/09/20	8	60.94	8	61.65	61.50	0	24,349	0.00%
2024/09/19	1	57.10	1	58.60	58.40	0	24,388	0.00%
2024/09/18	1	58.60	1	57.30	57.50	0	25,056	0.00%
2024/09/16	4	57.10	4	57.83	59.00	0	25,595	0.00%
2024/09/12	10	55.26	2	55.00	54.90	8	26,218	0.03%
2024/09/11	2	54.15	4	53.68	53.70	-2	26,686	-0.01%
2024/09/10	1	55.60	5	54.90	54.70	-4	26,774	-0.01%
2024/09/09	1	57.30	1	57.60	57.30	0	26,697	0.00%
2024/09/06	1	58.50	0	0.00	57.30	1	26,712	0.00%
2024/09/05	9	60.01	8	58.54	58.50	1	26,714	0.00%
2024/09/04	0	0.00	4	60.50	59.70	-4	26,681	-0.01%
2024/09/03	2	62.80	3	63.73	62.50	-1	26,915	0.00%
2024/09/02	1	63.00	5	63.60	62.50	-4	26,803	-0.01%
2024/08/30	6	66.55	5	66.34	65.70	1	26,670	0.00%
2024/08/29	5	67.06	6	67.30	67.50	-1	26,458	0.00%
2024/08/28	10	67.51	6	68.03	66.30	4	26,119	0.02%
2024/08/27	15	67.69	9	67.96	68.30	6	25,802	0.02%
2024/08/26	27.1	66.68	149	67.82	65.80	-121.9	25,216	-0.48%	大賣/鉅額交易
2024/08/23	10	65.77	17	65.71	65.10	-7	24,737	-0.03%
2024/08/22	3	62.90	6	62.83	63.00	-3	23,892	-0.01%
2024/08/21	9	64.32	2	63.91	63.80	7	23,782	0.03%
2024/08/20	118	63.51	121.1	63.37	65.00	-3	23,595	-0.01%	大買/大賣/
2024/08/19	9	61.48	9	62.48	62.80	0	22,976	0.00%
2024/08/16	3.1	57.68	10	57.44	57.10	-6.9	23,029	-0.03%
2024/08/15	1	56.80	0	0.00	56.10	1	22,974	0.00%
2024/08/14	0	0.00	2	57.20	57.80	-2	22,915	-0.01%
2024/08/13	0	0.00	1	55.60	56.20	-1	22,662	0.00%
2024/08/12	8	55.84	9	55.78	55.20	-1	22,652	0.00%
2024/08/09	2	55.10	1	55.20	53.90	1	22,468	0.00%
2024/08/08	0	0.00	4	52.90	51.50	-4	22,285	-0.02%
2024/08/07	13	52.08	10	52.90	52.90	3	22,073	0.01%
2024/08/06	22	48.87	2	48.93	48.15	20	21,949	0.09%
2024/08/02	13	61.20	12	61.65	59.40	1	21,653	0.00%
2024/08/01	38	63.37	40	64.01	62.80	-2	21,450	-0.01%
2024/07/31	25	62.63	16	62.94	61.70	9	20,839	0.04%
2024/07/30	8	59.60	8	59.48	61.20	0	20,118	0.00%
2024/07/29	73	58.95	0	0.00	57.30	73	20,168	0.36%
2024/07/26	41	56.11	3	56.37	58.20	38	19,852	0.19%
2024/07/23	34	61.40	32	59.23	59.30	2	19,886	0.01%
2024/07/22	40	59.47	28.1	59.71	59.20	11.9	19,571	0.06%
2024/07/19	4.1	58.32	8	59.15	58.50	-3.9	18,917	-0.02%
2024/07/18	0	0.00	2	55.10	55.10	-2	18,528	-0.01%
2024/07/17	4	57.58	1	57.10	56.80	3	18,489	0.02%
2024/07/16	1	58.50	1	57.50	57.50	0	18,488	0.00%
2024/07/15	9	59.23	12	58.99	58.60	-3	18,357	-0.02%
2024/07/12	2	59.85	28	59.75	61.90	-26	18,104	-0.14%
2024/07/11	20	61.62	8	61.31	61.30	12	17,916	0.07%
2024/07/10	4	58.65	10.1	60.10	60.60	-6.1	17,302	-0.04%
2024/07/09	17	54.90	280	56.91	55.10	-263	17,011	-1.55%	大賣/鉅額交易
2024/07/08	11	59.91	10	57.78	58.10	1	16,718	0.01%
2024/07/05	22	57.40	18	56.70	59.80	4	16,163	0.02%
2024/07/04	14	54.80	15	54.53	54.40	-1	15,652	-0.01%
2024/07/03	14	52.54	12	52.68	52.40	2	15,063	0.01%
2024/07/02	74	52.34	72	51.74	51.40	2	14,728	0.01%
2024/07/01	7	50.19	6	49.84	52.00	1	14,599	0.01%
2024/06/28	163	46.73	10	47.20	47.30	153	14,141	1.08%	大買/鉅額交易
2024/06/27	118	45.36	10	46.50	44.95	108	13,883	0.78%	大買/鉅額交易
2024/06/26	0	0.00	1	45.30	47.45	-1	13,368	-0.01%
2024/06/25	6	44.40	15	43.88	43.15	-9	13,237	-0.07%
2024/06/24	17	48.09	79	46.51	45.30	-62	12,887	-0.48%
2024/06/21	7	45.46	2	46.25	46.35	5	12,200	0.04%
2024/06/20	3	41.45	11	42.88	42.15	-8	11,753	-0.07%
2024/06/19	7	40.96	7	40.63	40.20	0	11,352	0.00%
2024/06/18	15	38.95	28	38.84	39.50	-13	10,879	-0.12%
2024/06/17	71	37.65	3.2	37.58	37.60	67.8	10,401	0.65%
2024/06/13	0	0.00	12	36.80	36.90	-12	10,487	-0.11%
2024/06/12	5	36.50	1	35.60	36.65	4	10,468	0.04%
2024/06/11	1	36.40	0	0.00	35.45	1	10,452	0.01%
2024/06/07	14	36.59	0	0.00	36.55	14	10,631	0.13%
2024/06/06	3	35.33	0	0.00	34.20	3	10,420	0.03%
2024/06/05	2	35.03	1	34.80	34.80	1	10,382	0.01%
2024/06/04	0	0.00	7	36.48	36.30	-7	10,377	-0.07%
2024/06/03	11	37.40	4	36.45	37.10	7	10,382	0.07%
2024/05/31	11	36.24	24	36.70	36.40	-13	10,345	-0.13%
2024/05/30	6	38.04	6	37.99	38.05	0	10,256	0.00%
2024/05/28	30	38.74	114	38.46	38.25	-84	10,186	-0.82%	大賣/
2024/05/27	6	36.58	247	37.30	37.40	-241	9,489	-2.54%	大賣/鉅額交易
2024/05/24	6	34.07	16	34.21	34.00	-10	9,659	-0.10%
2024/05/23	0	0.00	1	31.30	31.85	-1	9,548	-0.01%
2024/05/22	18	33.24	7	32.98	32.45	11	10,106	0.11%
2024/05/21	100	31.28	6	30.69	31.95	94	9,797	0.96%
2024/05/17	2	30.00	0	0.00	29.80	2	10,377	0.02%
2024/05/16	119	30.83	6	30.46	29.95	113	10,658	1.06%	大買/鉅額交易
2024/05/15	2	30.00	4	30.05	30.10	-2	10,739	-0.02%
2024/05/14	1	28.80	10	28.82	28.85	-9	10,741	-0.08%
2024/05/13	2	28.98	1	29.80	28.90	1	10,880	0.01%
2024/05/10	14	28.71	48	28.76	29.30	-34	10,897	-0.31%
2024/05/09	49	29.91	0	0.00	29.25	49	10,892	0.45%
2024/05/08	1	30.30	1	30.00	29.85	0	10,914	0.00%
2024/05/07	3	30.70	0	0.00	30.50	3	11,148	0.03%
2024/05/06	2	30.75	1	30.90	30.20	1	11,282	0.01%
2024/05/03	42	32.35	20	31.60	30.90	22	11,195	0.20%
2024/05/02	19	33.36	26	35.70	32.85	-7	11,078	-0.06%
2024/04/30	2	36.00	4	36.50	36.50	-2	10,565	-0.02%
2024/04/29	21	30.85	11	33.20	33.20	10	10,465	0.10%
2024/04/26	5	30.49	10	31.11	30.20	-5	10,145	-0.05%
2024/04/25	0	0.00	2	29.90	29.80	-2	9,921	-0.02%
2024/04/24	20	29.92	8	29.93	29.80	12	9,896	0.12%
2024/04/23	10	29.08	13	29.25	29.25	-3	9,744	-0.03%
2024/04/22	11	29.09	2	29.65	28.50	9	9,672	0.09%
2024/04/19	4	28.49	7	28.31	28.50	-3	9,514	-0.03%
2024/04/18	6	29.74	1	30.20	29.45	5	9,439	0.05%
2024/04/17	2	30.05	4	30.03	30.10	-2	9,385	-0.02%
2024/04/16	0	0.00	1	28.25	28.25	-1	9,253	-0.01%
2024/04/15	2	29.65	0	0.00	29.10	2	9,189	0.02%
2024/04/12	7	29.92	4	30.34	30.25	3	9,131	0.03%
2024/04/11	2	28.60	3	28.62	28.35	-1	8,966	-0.01%
2024/04/10	1	29.40	1	29.40	29.35	0	8,875	0.00%
2024/04/09	3	29.93	1	29.90	29.85	2	8,775	0.02%
2024/04/08	35	30.61	37	30.84	30.45	-2	8,662	-0.02%
2024/04/03	19	31.78	29	31.74	30.45	-10	8,465	-0.12%
2024/04/02	3	30.35	1.2	29.71	29.95	1.8	7,738	0.02%
2024/04/01	6	29.18	6	29.38	29.05	0	7,502	0.00%
2024/03/29	2	28.85	15	28.28	28.10	-13	7,395	-0.18%
2024/03/28	1	28.85	3	29.22	28.65	-2	7,366	-0.03%
2024/03/26	8	28.56	6	27.97	27.60	2	7,228	0.03%
2024/03/25	14	29.34	7	29.56	29.20	7	7,153	0.10%
2024/03/22	1	28.45	10	28.35	28.50	-9	6,987	-0.13%
2024/03/21	2	28.70	12	28.39	28.25	-10	6,940	-0.14%
2024/03/20	0	0.00	1	29.05	28.70	-1	6,884	-0.01%
2024/03/19	17	29.60	17	29.43	29.55	0	6,803	0.00%
2024/03/18	87	28.96	8	28.82	29.10	79	6,636	1.19%
2024/03/15	5	28.02	0	0.00	27.75	5	6,499	0.08%
2024/03/14	8	28.21	2	28.20	27.80	6	6,408	0.09%
2024/03/13	22	28.84	0	0.00	28.90	22	6,337	0.35%
2024/03/12	1	29.35	1	30.10	30.10	0	6,074	0.00%
2024/03/11	15	27.17	0	0.00	27.40	15	5,901	0.25%
2024/03/08	2	27.00	10	26.70	26.60	-8	5,863	-0.14%
2024/03/07	3	28.17	11	29.29	27.65	-8	5,751	-0.14%
2024/03/06	5	29.23	2	29.05	28.90	3	5,633	0.05%
2024/03/05	11	28.45	33	29.12	29.05	-22	5,541	-0.40%
2024/03/04	2	31.55	3	30.92	30.50	-1	5,345	-0.02%
2024/03/01	13	32.21	16	32.91	31.45	-3	5,178	-0.06%
2024/02/29	3	30.35	2	30.08	30.15	1	4,711	0.02%
2024/02/27	36	30.17	1	30.45	30.85	35	4,519	0.77%
2024/02/26	1	30.15	0	0.00	29.50	1	4,173	0.02%
2024/02/23	20.2	30.11	24	30.95	29.45	-3.8	3,905	-0.10%
2024/02/22	1	26.90	1	29.20	29.40	0	3,170	0.00%
2024/02/21	24	25.35	5	25.79	26.75	19	2,958	0.64%
2024/02/20	6	24.47	28	24.66	24.35	-22	2,509	-0.88%
2024/02/19	2	24.38	4	24.25	23.55	-2	2,132	-0.09%
2024/02/16	9	23.46	8	23.15	23.50	1	1,806	0.06%
2024/02/15	2	21.35	0	0.00	21.40	2	1,590	0.13%
2024/02/05	1	22.25	17	22.41	22.05	-16	1,515	-1.06%
2024/02/02	2	21.48	0	0.00	21.65	2	1,354	0.15%
2024/01/30	6	21.93	5	21.65	22.00	1	1,174	0.09%
2024/01/29	1	21.35	14	21.19	21.40	-13	859	-1.51%
2024/01/26	0	0.00	2	20.10	20.45	-2	607	-0.33%
2024/01/25	14	20.60	18	20.68	20.40	-4	569	-0.70%
2024/01/11	0	0.00	4	18.90	18.65	-4	318	-1.26%
2024/01/08	9	19.08	0	0.00	19.00	9	322	2.79%
2024/01/04	0	0.00	1	18.90	18.75	-1	319	-0.31%
2024/01/02	1	18.90	4	18.66	18.90	-3	320	-0.93%
2023/12/27	0	0.00	1	18.55	18.45	-1	324	-0.31%
2023/12/25	0	0.00	1	18.35	18.30	-1	336	-0.30%
2023/12/19	1	18.00	0	0.00	17.85	1	392	0.25%
2023/12/12	1	18.15	0	0.00	18.15	1	786	0.13%
2023/12/08	2	18.28	0	0.00	18.25	2	814	0.25%
2023/12/07	10	18.35	3	18.63	18.35	7	812	0.86%
2023/12/05	1	18.15	0	0.00	18.15	1	811	0.12%
2023/12/04	0	0.00	9	18.37	18.35	-9	826	-1.09%
2023/12/01	2	18.20	0	0.00	18.10	2	926	0.22%
2023/11/30	0	0.00	10	18.00	18.20	-10	954	-1.05%
2023/11/20	5	17.90	0	0.00	17.85	5	944	0.53%
2023/11/16	5	17.80	0	0.00	17.75	5	939	0.53%
2023/11/13	2	17.45	0	0.00	17.50	2	940	0.21%
2023/11/07	1	17.60	1	17.85	17.80	0	949	0.00%
2023/11/02	0	0.00	1	17.35	17.30	-1	960	-0.10%
2023/11/01	0	0.00	1	16.95	17.05	-1	965	-0.10%
2023/10/26	1	17.60	0	0.00	17.65	1	967	0.10%
2023/10/25	0	0.00	1	17.85	17.75	-1	971	-0.10%
2023/10/24	0	0.00	1	17.60	17.55	-1	977	-0.10%
2023/10/23	0	0.00	1	17.50	17.35	-1	988	-0.10%
2023/10/20	1	17.15	1	17.30	17.45	0	991	0.00%
2023/10/19	0	0.00	1	17.50	17.50	-1	994	-0.10%
2023/10/18	0	0.00	1	17.60	17.40	-1	996	-0.10%
2023/10/17	0	0.00	5	17.92	17.50	-5	995	-0.50%
2023/10/13	3	18.30	1	18.35	18.35	2	995	0.20%
2023/10/12	0	0.00	3	18.15	18.25	-3	1,000	-0.30%
2023/10/05	0	0.00	1	18.60	18.55	-1	1,018	-0.10%
2023/10/04	4	18.40	1	18.45	18.45	3	1,029	0.29%
2023/10/03	2	18.68	1	19.25	18.60	1	1,064	0.09%
2023/10/02	8	18.83	0	0.00	18.90	8	1,087	0.74%
2023/09/28	2	19.10	1	19.25	19.15	1	1,106	0.09%
2023/09/27	8	19.27	0	0.00	18.85	8	1,123	0.71%
2023/09/26	1	19.35	0	0.00	19.25	1	1,131	0.09%
2023/09/25	0	0.00	1	19.85	19.85	-1	1,131	-0.09%
2023/09/22	0	0.00	2	19.50	19.55	-2	1,125	-0.18%
2023/09/21	7	19.46	5	19.58	19.40	2	1,111	0.18%
2023/09/20	3	20.20	33	19.87	20.35	-30	1,010	-2.97%
2023/09/19	2	18.35	0	0.00	18.60	2	738	0.27%
2023/09/18	1	18.50	0	0.00	18.50	1	759	0.13%
2023/09/15	2	18.68	1	18.95	18.80	1	794	0.13%
2023/09/14	0	0.00	2	18.90	18.85	-2	807	-0.25%
2023/09/13	2	18.60	0	0.00	18.45	2	852	0.23%
2023/09/11	3	18.57	0	0.00	18.50	3	870	0.34%
2023/09/08	3	18.83	1	19.25	18.75	2	875	0.23%
2023/09/07	1	18.80	0	0.00	19.25	1	880	0.11%
2023/09/06	5	19.24	11	19.41	19.10	-6	890	-0.67%
2023/09/05	1	17.80	1	18.35	18.75	0	800	0.00%
2023/09/04	1	17.90	1	18.15	17.95	0	775	0.00%
2023/09/01	1	17.75	0	0.00	17.90	1	792	0.13%
2023/08/30	0	0.00	1	17.85	17.85	-1	860	-0.12%
2023/08/29	2	17.58	0	0.00	17.55	2	864	0.23%
2023/08/28	0	0.00	1	17.75	17.60	-1	867	-0.12%
2023/08/25	2	17.63	1	17.95	17.90	1	868	0.12%
2023/08/24	0	0.00	2	17.88	17.75	-2	874	-0.23%
2023/08/23	0	0.00	1	17.65	17.75	-1	875	-0.11%
2023/08/21	2	17.45	0	0.00	17.45	2	895	0.22%
2023/08/18	0	0.00	1	17.60	17.50	-1	917	-0.11%
2023/08/16	1	17.35	0	0.00	17.35	1	938	0.11%
2023/08/08	5	17.94	0	0.00	17.90	5	943	0.53%
2023/08/07	1	18.05	0	0.00	18.20	1	938	0.11%
2023/08/04	0	0.00	6	18.23	18.30	-6	935	-0.64%
2023/08/01	0	0.00	2	18.00	18.00	-2	927	-0.22%
2023/07/28	3	17.75	0	0.00	17.70	3	923	0.32%
2023/07/27	1	17.90	10	17.90	17.90	-9	922	-0.98%
2023/07/26	0	0.00	12	17.77	17.85	-12	924	-1.30%
2023/07/25	0	0.00	8	17.43	17.35	-8	916	-0.87%
2023/07/24	19	17.22	0	0.00	17.20	19	913	2.08%
2023/07/21	0	0.00	8	17.55	17.40	-8	913	-0.88%
2023/07/20	1	17.40	0	0.00	17.35	1	915	0.11%
2023/07/19	0	0.00	4	17.35	17.15	-4	914	-0.44%
2023/07/18	3	17.30	0	0.00	17.25	3	921	0.33%
2023/07/17	6	17.25	18	17.50	17.45	-12	928	-1.29%
2023/07/13	9	17.70	8	17.89	17.50	1	927	0.11%
2023/07/12	0	0.00	6	17.80	17.75	-6	924	-0.65%
2023/07/10	18	18.55	1	18.55	18.55	17	913	1.86%
2023/07/07	6	20.35	0	0.00	20.10	6	897	0.67%
2023/07/06	12	20.70	8	20.96	20.65	4	865	0.46%
2023/07/05	20	20.90	5	20.75	20.65	15	838	1.79%
2023/07/03	2	20.95	2	21.05	21.10	0	818	0.00%
2023/06/29	8	20.65	0	0.00	20.60	8	825	0.97%
2023/06/26	18	20.99	0	0.00	20.90	18	864	2.08%
2023/06/21	0	0.00	8	21.21	21.10	-8	859	-0.93%
2023/06/20	3	20.83	0	0.00	20.70	3	834	0.36%
2023/06/19	0	0.00	25	20.97	20.95	-25	829	-3.01%
2023/06/16	18	20.26	6	20.35	20.20	12	798	1.50%
2023/06/15	0	0.00	6	20.05	20.15	-6	816	-0.73%
2023/06/14	10	19.65	6	19.85	19.70	4	798	0.50%
2023/06/12	14	19.91	0	0.00	19.65	14	789	1.77%
2023/06/09	6	20.35	0	0.00	20.35	6	766	0.78%
2023/06/08	6	20.50	0	0.00	20.50	6	767	0.78%
2023/06/07	2	20.60	0	0.00	20.55	2	771	0.26%
2023/06/06	12	20.70	0	0.00	20.75	12	756	1.59%
2023/06/05	0	0.00	22	20.70	20.85	-22	735	-2.99%
2023/06/02	12	19.95	2	19.98	19.95	10	695	1.44%
2023/05/31	12	20.00	0	0.00	19.95	12	695	1.73%
2023/05/29	0	0.00	10	20.00	20.00	-10	688	-1.45%
2023/05/26	2	19.80	0	0.00	19.80	2	685	0.29%
2023/05/25	10	20.10	0	0.00	20.05	10	676	1.48%
2023/05/24	2	20.15	7	20.25	20.10	-5	668	-0.75%
2023/05/17	2	19.60	0	0.00	19.70	2	629	0.32%
2023/05/16	0	0.00	12	19.65	19.60	-12	629	-1.91%
2023/05/10	12	19.30	1	19.30	19.30	11	613	1.79%
2023/04/25	3	19.05	0	0.00	18.90	3	621	0.48%
2023/04/19	1	19.90	0	0.00	19.85	1	622	0.16%
2023/04/12	0	0.00	1	19.65	19.70	-1	614	-0.16%
2023/04/10	2	19.95	0	0.00	19.95	2	586	0.34%
2023/03/30	2	20.05	5	20.05	20.05	-3	547	-0.55%
2023/03/28	0	0.00	2	19.83	19.65	-2	532	-0.38%
2023/03/27	2	20.10	0	0.00	20.15	2	514	0.39%
2023/03/24	1	19.45	0	0.00	19.50	1	481	0.21%
2023/03/23	3	19.25	0	0.00	19.30	3	463	0.65%
2023/03/22	2	19.30	1	19.35	19.20	1	456	0.22%
2023/03/21	6	19.40	0	0.00	19.35	6	449	1.33%
2023/03/20	2	19.00	1	19.00	18.80	1	425	0.24%
2023/03/13	0	0.00	1	18.20	18.35	-1	426	-0.23%
2023/03/06	5	18.17	0	0.00	18.15	5	399	1.25%
2023/03/03	2	18.05	0	0.00	18.10	2	394	0.51%
2023/02/21	0	0.00	1	17.95	17.85	-1	393	-0.25%
2023/02/08	1	17.80	0	0.00	17.80	1	411	0.24%
2023/02/02	0	0.00	2	17.80	17.80	-2	408	-0.49%
2023/02/01	1	17.45	1	17.65	17.75	0	395	0.00%
2023/01/13	0	16.95	0	0.00	16.60	0	379	0.00%
2023/01/10	2	16.38	1	16.55	16.95	1	371	0.27%
2023/01/06	1	16.85	0	0.00	16.75	1	341	0.29%
2023/01/04	0	0.00	1	17.40	17.45	-1	321	-0.31%
2022/12/23	0	0.00	3	17.22	17.10	-3	311	-0.96%
2022/12/22	1	17.35	0	0.00	17.40	1	308	0.32%
2022/12/20	0	0.00	2	17.35	17.10	-2	312	-0.64%
2022/12/14	0	0.00	0.2	17.45	17.40	-0.2	299	-0.07%
2022/12/09	0	0.00	1	17.80	17.65	-1	281	-0.36%
2022/12/07	0	0.00	1	16.50	16.75	-1	246	-0.41%
2022/12/05	1	17.10	0	0.00	16.90	1	238	0.42%
2022/11/29	0	0.00	1	16.25	16.35	-1	227	-0.44%
2022/11/28	0	0.00	1	15.95	16.15	-1	224	-0.44%
2022/11/25	1	16.15	0	0.00	16.00	1	224	0.45%
2022/11/18	1	15.95	0	0.00	15.95	1	222	0.45%
2022/11/17	0	0.00	1	16.05	16.00	-1	221	-0.45%
2022/11/03	0	0.00	2	14.30	14.50	-2	188	-1.06%
2022/10/27	0	0.00	1	13.85	13.75	-1	192	-0.52%
2022/10/26	0	0.00	1	13.70	13.75	-1	193	-0.52%
2022/09/23	1	14.70	0	0.00	14.70	1	218	0.46%
2022/09/01	2	15.70	0	0.00	15.65	2	263	0.76%
2022/08/22	0	0.00	1	16.15	16.05	-1	274	-0.36%
2022/08/19	1	16.00	0	0.00	16.15	1	274	0.36%
2022/07/18	0	0.00	4	15.45	15.60	-4	352	-1.14%
2022/07/13	0	0.00	1	14.90	14.90	-1	361	-0.28%
2022/07/08	0	0.00	2	15.70	15.70	-2	367	-0.54%
2022/07/06	0	0.00	2	15.40	15.20	-2	368	-0.54%
2022/07/01	2	16.70	0	0.00	16.30	2	360	0.55%
2022/06/30	2	16.80	0	0.00	16.90	2	357	0.56%
2022/06/20	1	16.95	0.2	17.00	16.95	0.8	500	0.16%
2022/06/06	1	18.90	1	18.85	18.85	0	590	0.00%
2022/05/26	2	18.60	0	0.00	18.45	2	610	0.33%
2022/05/24	0	0.00	4	18.20	18.20	-4	623	-0.64%
2022/04/25	0	0.00	2	18.80	18.80	-2	685	-0.29%
2022/04/20	0	0.00	1	19.65	19.65	-1	705	-0.14%
2022/04/15	0	0.00	2	19.10	19.10	-2	761	-0.26%
2022/04/12	0	0.00	1	19.20	19.20	-1	887	-0.11%
2022/04/11	1	19.75	0	0.00	19.50	1	904	0.11%
2022/04/06	0	0.00	1	20.55	20.55	-1	980	-0.10%
2022/03/29	1	20.60	0	0.00	20.30	1	1,563	0.06%
2022/03/28	0	0.00	2	20.70	20.60	-2	1,556	-0.13%
2022/03/25	1	20.75	0	0.00	20.75	1	1,565	0.06%
2022/03/22	0	0.00	14	20.83	21.30	-14	1,483	-0.94%
2022/03/17	1	18.70	3	18.65	18.65	-2	1,459	-0.14%
2022/03/16	2	18.35	0	0.00	18.45	2	1,473	0.14%
2022/03/10	10	19.25	4	19.25	19.15	6	1,559	0.38%
2022/03/09	4	18.65	0	0.00	18.90	4	1,574	0.25%
2022/03/08	1	18.55	0	0.00	18.60	1	1,599	0.06%
2022/03/07	2	18.90	5	18.80	19.00	-3	1,621	-0.19%
2022/02/24	1	19.25	0	0.00	19.10	1	2,284	0.04%
2022/02/22	1	19.50	0	0.00	19.60	1	2,415	0.04%
2022/02/21	1	20.00	0	0.00	20.00	1	2,498	0.04%
2022/02/18	1	19.80	0	0.00	19.85	1	2,630	0.04%
2022/02/09	0	0.00	20	20.42	20.55	-20	2,888	-0.69%
2022/01/24	2	18.88	0	0.00	19.40	2	3,017	0.07%
2022/01/21	1	19.80	0	0.00	19.55	1	3,039	0.03%
2022/01/18	1	20.55	30	20.47	20.45	-29	3,049	-0.95%
2022/01/14	2	20.23	0	0.00	20.15	2	3,059	0.07%
2022/01/11	12	21.20	4	21.53	21.00	8	3,065	0.26%
2022/01/10	2	20.95	0	0.00	20.85	2	3,036	0.07%
2022/01/07	3	21.08	0	0.00	21.15	3	3,032	0.10%
2022/01/06	2	21.85	2	22.30	22.00	0	3,011	0.00%
2022/01/05	1	22.25	0	0.00	22.10	1	3,035	0.03%
2022/01/04	4	22.35	6	22.22	22.05	-2	3,034	-0.07%
2022/01/03	2	22.48	0	0.00	22.20	2	3,027	0.07%
2021/12/28	0	0.00	2	22.80	22.10	-2	3,044	-0.07%
2021/12/27	0	0.00	6	22.07	22.90	-6	3,119	-0.19%
2021/12/24	12	22.10	24	22.26	22.05	-12	3,061	-0.39%
2021/12/20	1	20.85	0	0.00	20.85	1	3,041	0.03%
2021/12/17	2	21.20	0	0.00	21.10	2	3,067	0.07%
2021/12/16	0	0.00	3	21.68	21.55	-3	3,192	-0.09%
2021/12/14	1	21.00	0	0.00	20.75	1	3,276	0.03%
2021/12/07	0	0.00	2	22.20	21.55	-2	3,562	-0.06%
2021/12/02	3	21.10	4	21.00	20.85	-1	3,788	-0.03%
2021/12/01	1	20.60	3	20.98	21.40	-2	3,976	-0.05%
2021/11/29	2	19.98	1	20.65	20.55	1	4,424	0.02%
2021/11/26	17	21.09	2	21.85	21.05	15	4,847	0.31%
2021/11/25	10	22.06	4	21.89	21.80	6	4,907	0.12%
2021/11/24	18	23.37	11	23.68	22.80	7	4,895	0.14%
2021/11/23	0	0.00	9	22.13	22.40	-9	4,547	-0.20%
2021/11/22	3	22.10	2	22.60	22.20	1	4,499	0.02%
2021/11/19	2	21.70	5	21.70	21.65	-3	4,618	-0.06%
2021/11/18	3	22.22	11	22.58	22.10	-8	4,604	-0.17%
2021/11/17	2	22.05	5.3	22.32	22.20	-3.3	4,582	-0.07%
2021/11/16	15	21.65	1	21.70	22.15	14	4,541	0.31%
2021/11/15	5	20.84	7	20.83	20.85	-2	4,470	-0.04%
2021/11/12	5	20.25	0	0.00	20.15	5	4,483	0.11%
2021/11/11	50	20.47	10	20.70	20.35	40	4,598	0.87%
2021/11/08	7	19.91	0	0.00	19.90	7	4,663	0.15%
2021/11/05	5	20.15	2	20.25	20.35	3	4,705	0.06%
2021/11/04	2	20.55	35	20.50	20.35	-33	4,751	-0.69%
2021/11/03	2	20.40	3	20.53	20.40	-1	4,805	-0.02%
2021/11/02	7	20.42	2	20.75	20.10	5	4,854	0.10%
2021/10/29	8	19.93	4	20.15	19.75	4	5,192	0.08%
2021/10/28	1	19.90	0	0.00	19.85	1	5,334	0.02%
2021/10/27	0	0.00	1	19.55	19.75	-1	5,356	-0.02%
2021/10/26	0	0.00	1	19.65	19.25	-1	5,428	-0.02%
2021/10/21	1	19.20	0	0.00	19.10	1	5,874	0.02%
2021/10/15	1	18.25	0	0.00	18.25	1	6,873	0.01%
2021/10/13	6	17.58	8	18.25	17.35	-2	7,128	-0.03%
2021/10/12	2	18.80	0	0.00	18.75	2	7,233	0.03%
2021/10/07	4	19.30	0	0.00	19.20	4	7,934	0.05%
2021/10/06	1	18.95	0	0.00	18.70	1	8,310	0.01%
2021/10/05	0	0.00	2	18.10	19.20	-2	8,346	-0.02%
2021/10/04	25	19.83	0	0.00	19.25	25	8,334	0.30%
2021/10/01	2	22.18	2	22.05	21.35	0	8,204	0.00%
2021/09/30	2	22.03	2	22.35	22.10	0	8,135	0.00%
2021/09/29	11	21.98	4	21.93	21.70	7	8,041	0.09%
2021/09/28	0	0.00	23	22.53	22.60	-23	7,940	-0.29%
2021/09/24	2	21.55	1	21.60	21.55	1	7,853	0.01%
2021/09/23	1	21.65	2	21.90	21.80	-1	7,843	-0.01%
2021/09/22	3	21.40	3	21.37	21.45	0	7,737	0.00%
2021/09/17	0	0.00	3	21.40	21.40	-3	7,691	-0.04%
2021/09/15	3	21.33	0	0.00	21.45	3	7,968	0.04%
2021/09/14	12	21.35	0	0.00	21.20	12	7,992	0.15%
2021/09/13	19	21.68	0	0.00	21.90	19	8,020	0.24%
2021/09/10	14	22.55	0	0.00	22.10	14	8,289	0.17%
2021/09/09	0	0.00	20	23.08	23.50	-20	8,233	-0.24%
2021/09/08	5	22.20	2	22.73	22.20	3	8,151	0.04%
2021/09/07	12	22.14	0	0.00	22.80	12	8,093	0.15%
2021/09/06	2	22.90	5	24.11	22.95	-3	7,963	-0.04%
2021/09/03	11	23.75	5	24.12	23.60	6	7,757	0.08%
2021/09/02	8	23.61	54	23.75	24.20	-46	7,572	-0.61%
2021/09/01	7	23.16	40	23.99	23.45	-33	7,286	-0.45%
2021/08/31	2	21.75	3	22.20	22.45	-1	6,871	-0.01%
2021/08/30	0	0.00	2	21.90	21.50	-2	6,773	-0.03%
2021/08/27	12	21.71	2	21.68	21.45	10	6,707	0.15%
2021/08/25	3	21.83	10	21.86	21.65	-7	6,678	-0.10%
2021/08/23	9	21.19	2	21.13	21.10	7	7,083	0.10%
2021/08/20	1	21.10	9	20.62	21.10	-8	7,024	-0.11%
2021/08/19	14	20.40	9	20.48	20.20	5	6,935	0.07%
2021/08/18	0	0.00	2	19.85	20.40	-2	6,883	-0.03%
2021/08/17	1	19.25	7	19.40	19.40	-6	6,870	-0.09%
2021/08/16	11	19.45	2	19.65	19.15	9	6,747	0.13%
2021/08/13	3	19.82	1	20.40	19.90	2	6,686	0.03%
2021/08/12	0	0.00	1	19.65	19.65	-1	6,644	-0.02%
2021/08/11	1	19.65	0	0.00	19.35	1	6,612	0.02%
2021/08/10	6	20.27	1	20.35	20.00	5	6,559	0.08%
2021/08/09	5	21.22	3	21.47	20.85	2	6,522	0.03%
2021/08/06	6	21.60	0	0.00	21.10	6	6,464	0.09%
2021/08/05	9	22.15	8	22.26	21.80	1	6,405	0.02%
2021/08/04	9	22.17	20	22.01	22.00	-11	6,249	-0.18%
2021/08/03	10	21.65	6	21.88	21.60	4	6,041	0.07%
2021/07/30	2	21.40	4	21.78	20.80	-2	5,845	-0.03%
2021/07/29	8	21.40	5	21.31	21.55	3	5,772	0.05%
2021/07/28	13	20.45	1	20.80	20.75	12	5,712	0.21%
2021/07/27	56	22.05	4	21.30	21.35	52	5,574	0.93%
2021/07/26	13	21.55	50	21.78	22.75	-37	5,402	-0.68%
2021/07/23	6	21.18	9	21.19	21.30	-3	5,008	-0.06%
2021/07/22	3	19.52	2	19.70	19.40	1	4,595	0.02%
2021/07/21	11	19.50	3	19.25	19.00	8	4,727	0.17%
2021/07/20	9	19.78	3	19.88	19.50	6	4,683	0.13%
2021/07/19	10	20.16	11	20.25	20.10	-1	4,531	-0.02%
2021/07/16	15	20.93	18	20.78	20.95	-3	4,545	-0.07%
2021/07/15	10	21.02	20	21.20	21.30	-10	4,516	-0.22%
2021/07/14	12	20.21	5	20.00	19.40	7	4,356	0.16%
2021/07/13	6	20.46	12	20.44	20.90	-6	4,187	-0.14%
2021/07/08	0	0.00	1	19.00	18.95	-1	3,871	-0.03%
2021/07/05	1	18.95	0	0.00	19.05	1	4,341	0.02%
2021/07/02	3	18.77	0	0.00	18.50	3	4,693	0.06%
2021/07/01	1	18.50	2	18.70	18.45	-1	4,741	-0.02%
2021/06/30	2	19.05	0	0.00	18.70	2	4,731	0.04%
2021/06/28	1	19.10	0	0.00	19.10	1	4,684	0.02%
2021/06/24	6	20.07	7	20.06	20.05	-1	4,602	-0.02%
2021/06/23	3	19.10	1	18.80	18.90	2	4,311	0.05%
2021/06/21	2	19.48	0	0.00	19.25	2	4,185	0.05%
2021/06/18	0	0.00	4	18.18	18.35	-4	3,926	-0.10%
2021/06/08	0	0.00	7	17.64	17.95	-7	3,945	-0.18%
2021/06/07	0	0.00	5	17.30	17.35	-5	3,910	-0.13%
2021/06/04	0	0.00	4	17.30	17.25	-4	3,899	-0.10%
2021/06/02	2	17.55	0	0.00	17.95	2	3,882	0.05%
2021/06/01	0	0.00	3	18.18	18.35	-3	3,838	-0.08%
2021/05/21	0	0.00	2	15.10	15.25	-2	3,158	-0.06%
2021/05/20	1	14.95	0	0.00	14.95	1	3,164	0.03%
2021/05/18	4	14.75	0	0.00	15.10	4	3,162	0.13%
2021/05/17	1	14.20	2	14.00	13.90	-1	3,158	-0.03%
2021/05/14	5	15.45	0	0.00	15.10	5	3,140	0.16%
2021/05/13	4	15.18	3	15.43	15.35	1	3,130	0.03%
2021/05/12	1	16.15	8	15.49	15.35	-7	3,115	-0.22%
2021/05/11	4	16.89	3	17.00	16.75	1	3,075	0.03%
2021/05/07	3	17.70	0	0.00	17.70	3	3,036	0.10%
2021/05/04	1	17.20	1	16.80	17.20	0	3,017	0.00%
2021/05/03	1	18.05	0	0.00	17.70	1	2,986	0.03%
2021/04/29	1	19.60	0	0.00	19.10	1	2,954	0.03%
2021/04/28	2	19.65	0	0.00	19.45	2	3,014	0.07%
2021/04/27	0	0.00	13	20.14	20.10	-13	2,983	-0.44%
2021/04/26	0	0.00	1	18.70	18.70	-1	2,783	-0.04%
2021/04/23	3	18.93	0	0.00	18.80	3	2,758	0.11%
2021/04/22	3	19.68	326	19.42	18.70	-323	2,746	-11.76%	大賣/鉅額交易
2021/04/21	3	19.88	0	0.00	19.85	3	2,648	0.11%
2021/04/20	5	20.26	68	19.75	20.35	-63	2,524	-2.50%
2021/04/19	5	18.50	5	18.55	18.50	0	2,241	0.00%
2021/04/16	3	18.38	0	0.00	18.35	3	2,274	0.13%
2021/04/15	5	18.52	6	18.45	18.35	-1	2,318	-0.04%
2021/04/14	0	0.00	4	18.40	18.00	-4	2,331	-0.17%
2021/04/13	169	18.95	6	18.73	18.55	163	2,346	6.95%	大買/鉅額交易
2021/04/12	61	19.87	27	20.00	19.65	34	2,301	1.48%
2021/04/09	196	19.08	5	19.27	19.20	191	2,161	8.84%	大買/鉅額交易
2021/04/08	24	18.22	17	18.27	18.05	7	1,897	0.37%
2021/04/07	23	16.28	5	16.50	16.80	18	1,523	1.18%
2021/04/01	2	15.65	0	0.00	15.75	2	1,543	0.13%
2021/03/26	0	0.00	2	16.00	16.20	-2	1,561	-0.13%
2021/03/23	0	0.00	1	17.00	16.05	-1	1,519	-0.07%
2021/03/22	0	0.00	1	16.65	16.65	-1	1,436	-0.07%
2021/03/19	0	0.00	3	16.15	16.40	-3	1,409	-0.21%
2021/03/18	0	0.00	8	16.13	16.15	-8	1,400	-0.57%
2021/03/15	0	0.00	4	15.13	15.05	-4	1,337	-0.30%
2021/03/10	4	14.81	0	0.00	14.85	4	1,446	0.28%
2021/03/08	1	14.80	24	14.75	14.70	-23	1,456	-1.58%
2021/03/05	1	14.80	0	0.00	14.80	1	1,454	0.07%
2021/03/04	5	14.95	0	0.00	14.90	5	1,455	0.34%
2021/03/02	1	15.35	0	0.00	15.05	1	1,452	0.07%
2021/02/23	0	0.00	3	15.20	15.20	-3	1,537	-0.20%
2021/02/05	0	0.00	10	14.70	14.65	-10	1,506	-0.66%
2021/02/04	0	0.00	7	14.81	14.85	-7	1,501	-0.47%
2021/02/03	1	14.85	0	0.00	14.85	1	1,500	0.07%
2021/02/01	3	14.62	0	0.00	14.75	3	1,492	0.20%
2021/01/27	2	15.45	0	0.00	15.30	2	1,476	0.14%
2021/01/25	2	15.43	0	0.00	15.55	2	1,463	0.14%
2021/01/21	2	15.50	1	15.75	15.40	1	1,430	0.07%
2021/01/20	1	14.85	0	0.00	14.80	1	1,334	0.07%
2021/01/19	1	15.80	0	0.00	15.60	1	1,309	0.08%
2021/01/18	1	15.45	0	0.00	15.65	1	1,301	0.08%
2021/01/13	1	16.40	1	16.35	16.45	0	1,245	0.00%
2021/01/12	2	16.58	13	16.45	16.55	-11	1,218	-0.90%
2021/01/11	25	16.59	6	16.63	16.65	19	1,106	1.72%
2021/01/08	0	0.00	7	16.05	16.25	-7	1,046	-0.67%
2021/01/07	0	0.00	1	16.30	16.35	-1	987	-0.10%
2020/12/30	1	15.10	0	0.00	15.20	1	704	0.14%
2020/12/28	0	0.00	2	15.45	15.55	-2	679	-0.29%
2020/12/25	0	0.00	4	15.00	15.15	-4	591	-0.68%
2020/12/18	0	0.00	3	14.63	14.75	-3	533	-0.56%
2020/12/17	0	0.00	8	14.80	14.80	-8	527	-1.52%
2020/12/16	8	14.85	0	0.00	14.85	8	525	1.52%
2020/12/14	0	0.00	5	14.90	14.85	-5	528	-0.95%
2020/12/11	4	14.60	0	0.00	14.45	4	507	0.79%
2020/12/10	0	0.00	2	14.80	14.70	-2	500	-0.40%
2020/12/09	5	14.90	16	14.93	15.00	-11	492	-2.23%
2020/12/08	10	14.44	10	14.79	15.25	0	473	0.00%
2020/12/07	3	14.35	0	0.00	14.40	3	380	0.79%
2020/12/04	8	14.00	0	0.00	14.00	8	361	2.21%
2020/12/03	0	0.00	15	14.00	14.00	-15	357	-4.20%
2020/12/02	7	13.90	7	14.01	13.95	0	351	0.00%
2020/12/01	3	13.90	0	0.00	13.90	3	366	0.82%
2020/11/30	5	14.00	0	0.00	14.00	5	366	1.36%
2020/11/27	0	0.00	4	14.10	14.10	-4	361	-1.11%
2020/11/25	0	0.00	6	14.19	14.05	-6	354	-1.69%
2020/11/24	5	13.50	10	13.71	14.00	-5	264	-1.89%
2020/11/23	0	0.00	4	13.20	13.25	-4	247	-1.62%
2020/11/19	10	13.30	0	0.00	13.30	10	244	4.10%
2020/11/18	0	0.00	0.1	13.10	13.20	-0.1	244	-0.05%
2020/11/06	2	13.15	0	0.00	13.15	2	282	0.71%
2020/11/05	1	13.20	0	0.00	13.15	1	286	0.35%
2020/11/02	0	0.00	2	13.15	13.10	-2	301	-0.66%
2020/10/29	5	13.35	0	0.00	13.25	5	306	1.63%
2020/10/26	3	13.65	0	0.00	13.55	3	307	0.98%
2020/10/21	0	0.00	1	13.50	13.40	-1	319	-0.31%
2020/10/16	5	13.95	0	0.00	13.70	5	382	1.31%
2020/10/12	1	13.30	0	0.00	13.20	1	380	0.26%
2020/10/07	2	13.40	0	0.00	13.40	2	383	0.52%
2020/10/05	0	0.00	1	13.30	13.35	-1	395	-0.25%
2020/09/29	2	13.40	0	0.00	13.40	2	412	0.49%
2020/09/24	2	13.35	0	0.00	13.45	2	555	0.36%
2020/09/18	5	13.83	0	0.00	13.90	5	589	0.85%
2020/09/07	0	0.00	1	14.30	13.95	-1	593	-0.17%
2020/09/04	0	0.00	2	14.25	14.30	-2	599	-0.33%
2020/08/24	2	13.50	0	0.00	13.45	2	716	0.28%
2020/08/10	0	0.00	2	14.60	14.45	-2	689	-0.29%
2020/07/24	7	15.01	0	0.00	14.90	7	727	0.96%
2020/07/23	0	0.00	5.1	15.45	15.45	-5.1	762	-0.67%
2020/07/15	0	0.00	1	14.85	14.70	-1	763	-0.13%
2020/07/10	0	0.00	2	14.90	14.80	-2	777	-0.26%
2020/07/09	0	0.00	3	15.00	15.00	-3	774	-0.39%
2020/07/06	12	16.42	2	16.43	16.35	10	768	1.30%
2020/07/03	3	16.43	1	16.40	16.35	2	763	0.26%
2020/06/30	0	0.00	1	15.30	15.40	-1	661	-0.15%
2020/06/22	0	0.00	1	15.45	15.30	-1	673	-0.15%
2020/06/19	0	0.00	1	15.45	15.45	-1	683	-0.15%
2020/06/18	2	15.15	0	0.00	15.20	2	680	0.29%
2020/06/09	1	15.35	0	0.00	15.35	1	750	0.13%
2020/06/08	2	15.35	3	15.63	15.35	-1	764	-0.13%
2020/06/05	0	0.00	3	15.57	15.65	-3	787	-0.38%
2020/06/04	0	0.00	1	14.65	15.15	-1	724	-0.14%
2020/05/28	0	0.00	1	14.40	14.25	-1	732	-0.14%
2020/05/18	1	13.95	0	0.00	13.95	1	766	0.13%
2020/05/15	0	0.00	1	14.35	14.05	-1	769	-0.13%
2020/05/07	3	14.55	0	0.00	14.55	3	753	0.40%
2020/05/06	1	14.60	0	0.00	14.50	1	783	0.13%
2020/04/30	0	0.00	3	14.85	14.85	-3	790	-0.38%
2020/04/29	0	0.00	3	14.77	14.80	-3	791	-0.38%
2020/04/28	28	14.82	19	14.83	14.95	9	785	1.15%
2020/04/27	0	0.00	10	14.10	14.40	-10	731	-1.37%
2020/04/22	10	13.30	10	13.60	13.65	0	715	0.00%
2020/04/21	10	13.65	0	0.00	13.50	10	711	1.41%
2020/04/16	0	0.00	7	14.00	14.15	-7	703	-1.00%
2020/04/15	3	13.90	10	13.85	13.85	-7	700	-1.00%
2020/04/13	0	0.00	2	13.63	13.60	-2	698	-0.29%
2020/04/09	3	13.60	0	0.00	13.60	3	719	0.42%
2020/04/08	4	13.30	6	13.52	13.80	-2	742	-0.27%
2020/03/31	2	12.45	0	0.00	12.25	2	829	0.24%
2020/03/27	0	0.00	1	12.30	12.25	-1	826	-0.12%
2020/03/25	2	12.15	3	12.22	12.15	-1	816	-0.12%
2020/03/24	4	11.66	0	0.00	11.70	4	808	0.49%
2020/03/20	0	0.00	10	10.95	11.35	-10	795	-1.26%
2020/03/19	11	10.60	1	10.55	10.55	10	792	1.26%
2020/03/18	1	12.10	0	0.00	11.70	1	785	0.13%
2020/03/17	0	0.00	6	11.95	11.85	-6	805	-0.74%
2020/03/13	2	13.30	0	0.00	13.40	2	807	0.25%
2020/03/12	4	14.95	0	0.00	14.50	4	802	0.50%
2020/03/11	2	15.55	2	15.50	15.30	0	948	0.00%
2020/03/06	1	15.30	0	0.00	15.20	1	927	0.11%
2020/03/05	1	15.50	1	15.45	15.40	0	931	0.00%
2020/03/03	0	0.00	5	15.50	15.40	-5	935	-0.53%
2020/03/02	3	14.72	0	0.00	15.05	3	917	0.33%
2020/02/26	2	15.43	1	15.40	15.40	1	979	0.10%
2020/02/25	3	15.27	8	15.15	15.65	-5	977	-0.51%
2020/02/21	7	15.40	0	0.00	15.40	7	970	0.72%
2020/02/18	1	15.70	1	15.60	15.50	0	1,035	0.00%
2020/02/13	10	15.80	0	0.00	15.75	10	1,043	0.96%
2020/02/10	0	0.00	5	15.92	15.80	-5	1,133	-0.44%
2020/02/07	8	16.28	2	16.30	16.25	6	1,131	0.53%
2020/02/06	3	15.85	11	16.26	16.40	-8	1,100	-0.73%
2020/02/03	0	0.00	6	15.00	15.25	-6	1,087	-0.55%
2020/01/31	7	15.73	0	0.00	15.85	7	1,079	0.65%
2020/01/30	11	15.98	10	16.15	15.80	1	1,077	0.09%
2020/01/20	5	17.05	0	0.00	17.05	5	1,059	0.47%
2020/01/17	0	0.00	1	17.10	17.10	-1	1,059	-0.09%
2020/01/10	1	17.00	0	0.00	17.00	1	1,066	0.09%
2020/01/08	1	17.10	0	0.00	17.05	1	1,068	0.09%
2020/01/06	3	17.28	2	17.30	17.20	1	1,076	0.09%
2020/01/03	2	17.60	0	0.00	17.60	2	1,076	0.19%
2020/01/02	1	17.90	1	18.05	17.90	0	1,075	0.00%
2019/12/31	1	17.70	6	17.87	17.75	-5	1,033	-0.48%
2019/12/27	14	17.39	15.2	17.33	17.25	-1.2	929	-0.13%
2019/12/26	0	0.00	7	17.11	17.15	-7	920	-0.76%
2019/12/25	0	0.00	5	17.08	17.05	-5	952	-0.52%
2019/12/20	0	0.00	7	17.05	17.05	-7	1,037	-0.67%
2019/12/19	10	17.10	3	17.10	17.10	7	1,070	0.65%
2019/12/17	1	17.10	2	17.10	17.10	-1	1,074	-0.09%
2019/12/12	2	17.50	0	0.00	17.35	2	1,071	0.19%
2019/12/10	2	17.30	1	17.35	17.25	1	1,057	0.09%
2019/12/06	0	0.00	5	18.02	18.00	-5	1,104	-0.45%
2019/12/04	6	16.80	6	16.75	16.85	0	989	0.00%
2019/11/26	3	17.62	3	17.77	17.40	0	1,129	0.00%
2019/11/25	5	17.00	5	17.30	17.40	0	1,153	0.00%
2019/11/20	1	17.00	0	0.00	17.00	1	1,232	0.08%
2019/11/19	0	0.00	2	17.20	17.20	-2	1,296	-0.15%
2019/11/15	0	0.00	1	16.85	16.85	-1	1,395	-0.07%
2019/11/13	4	16.80	8	16.75	16.85	-4	1,420	-0.28%
2019/11/12	9	16.74	5	16.75	16.85	4	1,470	0.27%
2019/11/11	1	16.95	2	17.05	16.70	-1	1,481	-0.07%
2019/11/07	12	16.63	5	16.70	16.60	7	1,424	0.49%
2019/11/05	5	16.35	0	0.00	16.35	5	1,404	0.36%
2019/11/04	3	16.35	0	0.00	16.35	3	1,409	0.21%
2019/10/25	2	16.55	0	0.00	16.60	2	1,468	0.14%
2019/10/23	3	16.60	0	0.00	16.60	3	1,481	0.20%
2019/10/22	0	0.00	1	16.65	16.60	-1	1,493	-0.07%
2019/10/18	0	0.00	1	16.65	16.60	-1	1,499	-0.07%
2019/10/17	2	16.20	6	16.41	16.40	-4	1,496	-0.27%
2019/10/16	5	16.15	0	0.00	16.15	5	1,506	0.33%
2019/10/09	2	16.18	0	0.00	16.35	2	1,572	0.13%
2019/10/07	0	0.00	20	16.65	16.65	-20	1,558	-1.28%
2019/10/02	1	16.60	6	16.55	16.85	-5	1,611	-0.31%
2019/10/01	8	16.71	0	0.00	16.70	8	1,615	0.50%
2019/09/27	1	17.20	0	0.00	17.10	1	1,590	0.06%
2019/09/25	3	17.95	5	17.78	17.60	-2	1,574	-0.13%
2019/09/24	1	17.35	2	17.73	17.85	-1	1,532	-0.07%
2019/09/19	3	17.35	0	0.00	17.50	3	1,495	0.20%
2019/09/17	14	17.30	4	17.25	17.30	10	1,485	0.67%
2019/09/16	3	17.30	3	17.35	17.30	0	1,499	0.00%
2019/09/11	2	17.53	2	17.50	17.55	0	1,543	0.00%
2019/09/10	6	17.71	53	17.70	17.65	-47	1,527	-3.08%
2019/09/09	7	19.03	4	18.75	18.75	3	1,461	0.21%
2019/09/06	1	18.50	6	18.68	18.75	-5	1,403	-0.36%
2019/08/28	50	18.76	3	18.70	18.75	47	1,239	3.79%
2019/08/26	0	0.00	7	18.10	17.95	-7	1,161	-0.60%
2019/08/23	6	18.35	3	18.45	18.30	3	1,144	0.26%
2019/08/22	0	0.00	18	18.60	18.65	-18	1,093	-1.65%
2019/08/21	5	18.45	0	0.00	18.35	5	1,027	0.49%
2019/08/20	2	18.35	12	18.32	18.40	-10	995	-1.00%
2019/08/19	0	0.00	2	17.80	18.00	-2	888	-0.23%
2019/08/16	2	17.70	0	0.00	17.60	2	878	0.23%
2019/08/15	15	17.59	0	0.00	17.65	15	871	1.72%
2019/08/14	0	0.00	2	17.20	17.40	-2	833	-0.24%
2019/08/13	0	0.00	2	17.15	17.10	-2	819	-0.24%
2019/08/12	5	16.85	8	17.16	17.10	-3	821	-0.37%
2019/08/08	2	16.90	0	0.00	16.95	2	831	0.24%
2019/08/06	0	0.00	8	16.80	16.75	-8	880	-0.91%
2019/08/02	0	0.00	1	17.25	17.10	-1	975	-0.10%
2019/07/30	1	18.05	6	17.95	17.70	-5	1,024	-0.49%
2019/07/29	1	17.85	0	0.00	17.80	1	1,042	0.10%
2019/07/26	3	17.80	0	0.00	17.75	3	1,059	0.28%
2019/07/24	0	0.00	1	17.40	17.65	-1	1,120	-0.09%
2019/07/19	0	0.00	4	17.45	17.40	-4	1,178	-0.34%
2019/07/17	2	17.75	0	0.00	17.70	2	1,197	0.17%
2019/07/16	0	0.00	2	17.95	18.05	-2	1,187	-0.17%
2019/07/10	14	17.33	10	17.35	17.35	4	1,359	0.29%
2019/07/05	2	18.30	0	0.00	18.30	2	1,493	0.13%
2019/07/04	2	18.30	0	0.00	18.30	2	1,627	0.12%
2019/06/21	2	18.25	0	0.00	17.80	2	2,566	0.08%
2019/06/20	1	18.25	1	17.80	18.25	0	2,579	0.00%
2019/06/17	0	0.00	1	17.50	17.45	-1	2,659	-0.04%
2019/06/13	0	0.00	1	17.40	17.30	-1	2,891	-0.03%
2019/06/11	0	0.00	1	17.40	17.40	-1	3,025	-0.03%
2019/06/06	3	16.93	0	0.00	16.90	3	3,222	0.09%
2019/06/03	4	17.38	0	0.00	17.40	4	3,321	0.12%
2019/05/31	1	17.65	5	17.71	17.65	-4	3,334	-0.12%
2019/05/30	1	17.10	2	17.25	17.50	-1	3,320	-0.03%
2019/05/27	7	16.85	0	0.00	16.85	7	3,377	0.21%
2019/05/17	3	17.70	0	0.00	17.60	3	3,691	0.08%
2019/05/14	2	17.45	2	17.75	18.00	0	3,775	0.00%
2019/05/13	1	17.40	0	0.00	17.40	1	3,774	0.03%
2019/05/10	24	18.33	0	0.00	17.95	24	3,750	0.64%
2019/05/09	0	0.00	1	19.80	18.95	-1	3,679	-0.03%
2019/05/06	5	19.92	0	0.00	19.80	5	3,624	0.14%
2019/05/03	0	0.00	10	20.08	20.05	-10	3,581	-0.28%
2019/05/02	0	0.00	9	19.87	20.00	-9	3,554	-0.25%
2019/04/30	1	19.50	29	19.60	19.60	-28	3,497	-0.80%
2019/04/29	38	18.95	0	0.00	18.90	38	3,492	1.09%
2019/04/26	12	19.47	3	19.55	19.45	9	3,465	0.26%
2019/04/25	0	0.00	5	19.84	19.80	-5	3,455	-0.14%
2019/04/24	2	19.60	0	0.00	19.70	2	3,425	0.06%
2019/04/23	2	19.60	2	19.50	19.65	0	3,411	0.00%
2019/04/22	7	19.59	0	0.00	19.55	7	3,396	0.21%
2019/04/19	1	19.35	0	0.00	19.35	1	3,378	0.03%
2019/04/18	5	19.50	62	19.92	19.30	-57	3,383	-1.68%
2019/04/17	4	20.10	6	20.17	19.90	-2	3,343	-0.06%
2019/04/16	1	19.95	47	19.96	20.15	-46	3,254	-1.41%
2019/04/15	44	19.28	0	0.00	19.20	44	3,188	1.38%
2019/04/12	12	19.73	5	19.70	19.60	7	3,122	0.22%
2019/04/11	86	19.91	0	0.00	19.90	86	3,078	2.79%
2019/04/10	11	20.48	33	20.35	20.25	-22	2,998	-0.73%
2019/04/09	8	21.98	2	22.15	22.15	6	2,853	0.21%
2019/04/08	15	22.36	5	22.54	22.45	10	2,791	0.36%
2019/04/03	1	21.30	10	21.40	21.65	-9	2,546	-0.35%
2019/04/02	5	21.20	3	21.60	21.30	2	2,465	0.08%
2019/04/01	6	20.93	14	21.21	20.85	-8	2,362	-0.34%
2019/03/28	4	20.39	1	20.10	20.10	3	2,194	0.14%
2019/03/27	49	21.39	52	21.62	20.75	-3	2,160	-0.14%
2019/03/26	0	0.00	5	20.25	20.60	-5	1,972	-0.25%
2019/03/22	22	20.39	4	20.48	20.25	18	1,910	0.94%
2019/03/21	0	0.00	5	20.31	20.25	-5	1,877	-0.27%
2019/03/20	2	20.60	4	20.51	20.25	-2	1,863	-0.11%
2019/03/19	4	20.10	1	20.20	20.20	3	1,840	0.16%
2019/03/18	16	20.38	16	20.44	20.35	0	1,870	0.00%
2019/03/14	11	19.82	1	19.85	19.40	10	1,690	0.59%
2019/03/13	2	19.50	2	19.68	19.75	0	1,684	0.00%
2019/03/12	1	19.10	0	0.00	19.10	1	1,521	0.07%
2019/03/11	4	19.15	2	19.30	19.05	2	1,547	0.13%
2019/03/07	7	18.80	0	0.00	18.60	7	1,497	0.47%
2019/03/05	0	0.00	2	19.15	18.95	-2	1,520	-0.13%
2019/03/04	2	19.05	0	0.00	19.05	2	1,519	0.13%
2019/02/27	1	18.60	0	0.00	19.10	1	1,513	0.07%
2019/02/26	1	18.85	6	19.00	18.70	-5	1,485	-0.34%
2019/02/25	0	0.00	2	19.08	19.10	-2	1,468	-0.14%
2019/02/21	0	0.00	2	19.30	19.15	-2	1,415	-0.14%
2019/02/20	30	18.54	2	18.65	18.70	28	1,238	2.26%
2019/02/15	6	18.38	0	0.00	17.95	6	1,195	0.50%
2019/02/14	0	0.00	2	18.15	18.35	-2	1,157	-0.17%
2019/02/12	1	17.90	0	0.00	17.85	1	1,132	0.09%
2019/01/17	0	0.00	2	17.40	17.25	-2	1,285	-0.16%
2019/01/11	2	17.25	0	0.00	17.20	2	1,331	0.15%
2019/01/09	0	0.00	2	17.15	17.35	-2	1,374	-0.15%
2018/12/26	2	16.65	0	0.00	16.65	2	2,190	0.09%
2018/12/20	2	17.00	0	0.00	16.90	2	2,335	0.09%
2018/12/19	0	0.00	10	17.45	17.50	-10	2,351	-0.43%
2018/12/14	10	17.75	0	0.00	17.70	10	2,365	0.42%
2018/12/13	3	17.95	3	18.00	17.90	0	2,353	0.00%
2018/12/11	6	17.98	2	18.65	17.80	4	2,303	0.17%
2018/12/06	30	18.10	2	18.15	17.45	28	2,163	1.29%
2018/12/05	0	0.00	3	17.73	17.85	-3	2,100	-0.14%
2018/12/04	0	0.00	2	17.95	17.80	-2	2,105	-0.10%
2018/11/29	1	17.30	0	0.00	17.10	1	2,037	0.05%
2018/11/28	0	0.00	2	17.45	17.35	-2	2,017	-0.10%
2018/11/27	2	16.90	2	17.03	17.00	0	2,022	0.00%
2018/11/22	1	16.75	0	0.00	16.65	1	2,011	0.05%
2018/11/20	0	16.80	0	0.00	16.85	0	2,017	0.00%
2018/11/16	0	0.00	1	16.95	16.75	-1	2,013	-0.05%
2018/11/08	0	0.00	26	16.76	16.50	-26	2,012	-1.29%
2018/11/07	15	16.57	1	16.50	16.50	14	2,079	0.67%
2018/11/06	0	0.00	2	16.80	16.50	-2	2,199	-0.09%
2018/11/02	1	16.35	0	0.00	16.35	1	2,729	0.04%
2018/10/31	0	0.00	3	16.18	16.15	-3	2,806	-0.11%
2018/10/26	18	15.50	3	15.67	15.30	15	2,807	0.53%
2018/10/25	5	16.00	4	15.80	15.80	1	2,796	0.04%
2018/10/23	4	17.10	0	0.00	16.85	4	2,768	0.14%
2018/10/22	0	0.00	1	17.20	17.15	-1	2,807	-0.04%
2018/10/19	0	0.00	2	16.90	17.05	-2	2,811	-0.07%
2018/10/18	0	0.00	2	16.90	17.00	-2	2,801	-0.07%
2018/10/17	0	0.00	5	17.60	17.00	-5	2,794	-0.18%
2018/10/16	17	17.45	52	17.87	17.25	-35	2,755	-1.27%
2018/10/15	15	17.97	41	18.17	18.20	-26	2,713	-0.96%
2018/10/12	0	0.00	20	17.49	18.25	-20	2,535	-0.79%
2018/10/11	10	16.86	0	0.00	16.60	10	2,355	0.42%
2018/10/09	0	0.00	3	17.50	18.35	-3	2,306	-0.13%
2018/10/05	17	17.01	0	0.00	16.90	17	2,255	0.75%
2018/10/04	2	17.50	2	17.55	17.55	0	2,245	0.00%
2018/10/03	9	17.80	3	17.60	17.70	6	2,258	0.27%
2018/10/02	4	18.29	6	18.67	18.25	-2	2,308	-0.09%
2018/09/28	1	17.35	0	0.00	17.35	1	2,216	0.05%
2018/09/27	8	17.36	0	0.00	17.35	8	2,219	0.36%
2018/09/26	3	17.75	0	0.00	17.35	3	2,229	0.13%
2018/09/21	0	0.00	13	17.10	17.05	-13	2,225	-0.58%
2018/09/20	2	17.05	2	17.00	16.85	0	2,480	0.00%
2018/09/17	5	17.14	5	17.05	17.05	0	2,562	0.00%
2018/09/14	0	0.00	4	17.25	17.25	-4	2,566	-0.16%
2018/09/11	3	16.90	0	0.00	17.05	3	2,609	0.11%
2018/09/10	4	16.88	0	0.00	16.75	4	2,657	0.15%
2018/09/07	2	16.78	0	0.00	16.75	2	2,671	0.07%
2018/09/04	4	17.60	0	0.00	17.60	4	2,712	0.15%
2018/09/03	2	17.60	2	17.95	17.60	0	2,738	0.00%
2018/08/27	0	0.00	5	17.25	17.30	-5	2,922	-0.17%
2018/08/24	5	17.00	0	0.00	17.00	5	2,924	0.17%
2018/08/23	12	17.15	0	0.00	17.20	12	2,954	0.41%
2018/08/22	21	17.30	0	0.00	17.15	21	3,025	0.69%
2018/08/21	0	0.00	1	17.30	17.40	-1	3,094	-0.03%
2018/08/16	14	17.15	12	17.46	17.40	2	3,107	0.06%
2018/08/15	5	17.15	5	17.40	17.25	0	3,098	0.00%
2018/08/13	32	18.71	60	18.58	18.50	-28	3,113	-0.90%
2018/08/10	0	0.00	19	20.62	20.55	-19	3,221	-0.59%
2018/08/09	5	20.33	80	20.44	20.40	-75	3,170	-2.37%
2018/08/07	3	18.85	3	19.05	19.50	0	2,723	0.00%
2018/08/06	0	0.00	2.4	18.90	18.90	-2.4	2,702	-0.09%
2018/08/02	26	18.83	1	18.65	18.65	25	2,762	0.91%
2018/08/01	7	18.87	0	0.00	19.25	7	2,742	0.26%
2018/07/30	25	18.85	0	0.00	18.80	25	2,726	0.92%
2018/07/27	27	19.09	2	19.20	19.00	25	2,712	0.92%
2018/07/20	2	18.75	0	0.00	18.55	2	2,601	0.08%
2018/07/19	0	0.00	20	18.82	19.45	-20	2,535	-0.79%
2018/07/17	10	18.66	21	19.08	18.65	-11	2,456	-0.45%
2018/07/16	0	0.00	1	18.35	18.45	-1	2,350	-0.04%
2018/07/13	1	18.40	3	18.38	18.40	-2	2,334	-0.09%
2018/07/11	3	18.12	0	0.00	17.95	3	2,290	0.13%
2018/07/10	4	18.43	13	18.60	18.30	-9	2,270	-0.40%
2018/07/09	45	17.86	6	18.13	18.10	39	2,185	1.78%
2018/07/06	30	17.26	9	17.48	17.60	21	2,149	0.98%
2018/07/05	4	17.25	1	17.55	17.25	3	2,145	0.14%
2018/07/04	3	17.65	1	17.70	17.70	2	2,136	0.09%
2018/07/02	13	17.83	14	17.78	17.60	-1	2,094	-0.05%
2018/06/29	24	18.60	20	19.29	18.35	4	2,068	0.19%
2018/06/28	6	17.08	13	18.06	18.60	-7	1,818	-0.39%
2018/06/27	2	17.00	2	17.30	17.30	0	1,746	0.00%
2018/06/26	5	16.92	5	17.00	17.00	0	1,763	0.00%
2018/06/25	2	17.25	5	17.25	17.25	-3	1,748	-0.17%
2018/06/22	7	17.26	8	17.36	17.25	-1	1,743	-0.06%
2018/06/21	0	0.00	2	17.75	17.70	-2	1,733	-0.12%
2018/06/20	7	17.20	7	17.35	17.25	0	1,705	0.00%
2018/06/19	2	17.30	13	17.66	17.25	-11	1,698	-0.65%
2018/06/15	22	17.50	60	17.20	17.20	-38	1,645	-2.31%
2018/06/14	0	0.00	19	17.93	17.70	-19	1,611	-1.18%
2018/06/13	4	17.85	0	0.00	17.85	4	1,589	0.25%
2018/06/12	2	17.90	0	0.00	17.85	2	1,566	0.13%
2018/06/11	5	18.10	5	18.45	17.95	0	1,544	0.00%
2018/06/08	7	18.34	0	0.00	18.10	7	1,518	0.46%
2018/06/07	67	18.46	5	18.03	18.50	62	1,467	4.22%
2018/06/05	7	17.32	0	0.00	17.15	7	1,347	0.52%
2018/06/01	0	0.00	1	17.75	17.50	-1	1,323	-0.08%
2018/05/30	0	0.00	3	18.05	18.00	-3	1,271	-0.24%
2018/05/29	3	17.25	5	17.71	18.00	-2	1,195	-0.17%
2018/05/25	4	16.90	4	17.15	16.95	0	1,102	0.00%
2018/05/22	2	17.10	0	0.00	16.95	2	1,054	0.19%
2018/05/21	2	17.55	1	17.45	17.70	1	1,014	0.10%
2018/05/18	8	17.31	15	17.51	18.00	-7	906	-0.77%
2018/05/17	1	16.65	0	0.00	16.70	1	672	0.15%
2018/05/11	2	15.60	2	15.80	15.60	0	568	0.00%
2018/05/10	4	15.16	10	15.30	15.25	-6	500	-1.20%
2018/05/09	2	15.00	1	15.05	15.05	1	541	0.18%
2018/05/08	3	15.23	15	15.20	15.05	-12	542	-2.21%
2018/05/07	0	0.00	30	14.65	14.60	-30	535	-5.60%
2018/05/04	0	0.00	20	14.50	14.40	-20	534	-3.74%
2018/05/03	15	14.00	0	0.00	14.30	15	536	2.79%
2018/05/02	0	0.00	60	14.07	14.15	-60	560	-10.70%
2018/04/30	0	0.00	6	13.65	13.85	-6	581	-1.03%
2018/04/27	2	13.30	0	0.00	13.45	2	586	0.34%
2018/04/24	10	13.66	5	13.60	13.60	5	640	0.78%
2018/04/23	20	14.20	0	0.00	14.15	20	645	3.10%
2018/04/20	0	0.00	1	14.30	14.25	-1	649	-0.15%
2018/04/18	8	14.25	8	14.70	14.30	0	685	0.00%
2018/04/17	0	0.00	6	14.43	14.50	-6	687	-0.87%
2018/04/13	0	0.00	0	14.60	14.60	0	797	0.00%
2018/04/11	23	14.77	0	0.00	14.55	23	1,087	2.12%
2018/04/09	8	14.55	0	0.00	14.55	8	1,110	0.72%
2018/04/03	2	14.75	0	0.00	14.70	2	1,113	0.18%
2018/04/02	0	0.00	4	15.60	15.00	-4	1,112	-0.36%
2018/03/31	5	14.60	0	0.00	14.65	5	1,108	0.45%
2018/03/30	3	14.92	25	15.00	14.75	-22	1,104	-1.99%
2018/03/29	8	14.98	1	15.10	14.95	7	1,107	0.63%
2018/03/27	0	0.00	5	14.91	14.70	-5	1,153	-0.43%
2018/03/26	5	14.35	0	0.00	14.55	5	1,153	0.43%
2018/03/22	30	15.00	10	15.00	14.95	20	1,152	1.74%
2018/03/21	0	0.00	8	15.50	15.10	-8	1,150	-0.70%
2018/03/20	19	15.10	0	0.00	15.30	19	1,152	1.65%
2018/03/19	63	15.26	0	0.00	15.20	63	1,152	5.47%
2018/03/16	15	15.35	0	0.00	15.35	15	1,152	1.30%
2018/03/13	0	0.00	45	15.66	15.85	-45	1,152	-3.90%
2018/03/12	0	0.00	20	15.50	15.30	-20	1,122	-1.78%
2018/03/09	0	0.00	30	14.93	15.05	-30	1,118	-2.68%
2018/03/07	15	14.70	0	0.00	14.55	15	1,166	1.29%
2018/03/02	10	14.80	0	0.00	14.75	10	1,204	0.83%
2018/03/01	10	14.80	2	14.90	14.90	8	1,206	0.66%
2018/02/27	10	15.00	0	0.00	14.90	10	1,207	0.83%
2018/02/26	0	0.00	1	15.15	15.10	-1	1,207	-0.08%
2018/02/22	1	14.70	0	0.00	14.95	1	1,209	0.08%
2018/02/07	0	0.00	15.2	15.22	15.05	-15.2	1,204	-1.26%
2018/02/06	16	14.54	0	0.00	14.65	16	1,247	1.28%
2018/02/05	20	15.85	0	0.00	16.05	20	1,272	1.57%
2018/02/02	0	0.00	5	16.50	16.30	-5	1,266	-0.39%
2018/02/01	7	16.60	42	16.51	16.60	-35	1,270	-2.75%
2018/01/31	20	16.00	0	0.00	16.15	20	1,225	1.63%
2018/01/30	20	16.50	0	0.00	16.35	20	1,221	1.64%
2018/01/25	12	16.93	2	16.90	16.90	10	1,214	0.82%
2018/01/24	22	16.93	0	0.00	17.00	22	1,208	1.82%
2018/01/19	0	0.00	20	17.20	17.20	-20	1,184	-1.69%
2018/01/18	30	17.00	0	0.00	17.00	30	1,144	2.62%
2018/01/17	0	0.00	20	17.20	17.15	-20	1,139	-1.76%
2018/01/16	20	17.00	0	0.00	17.10	20	1,133	1.77%
2018/01/15	0	0.00	1	17.25	17.15	-1	1,130	-0.09%
2018/01/12	0	0.00	20	17.60	17.30	-20	1,129	-1.77%
2018/01/10	20	17.20	20	17.50	17.20	0	1,099	0.00%
2018/01/09	1	17.20	0	0.00	17.45	1	1,042	0.10%
2018/01/05	0	0.00	3	18.05	18.35	-3	860	-0.35%
2018/01/03	0	0.00	46	16.31	16.25	-46	697	-6.59%
2018/01/02	9	16.00	0	0.00	16.10	9	706	1.27%