揚智 (3041)-凱基-基隆券商分點個股進出

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

揚智

(3041)

可現股當沖

股價
40.15
漲跌
▲3.65
漲幅
+10.00%
成交量
63,856張
產業
上市半導體類股
381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

揚智 (3041)籌碼相關－凱基-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	102	38.27	90.4	38.45	40.15	11.6	3,587	0.32%	大買/
2024/12/16	5	34.15	5.4	36.50	36.50	-0.4	2,529	-0.02%
2024/12/13	3.1	33.60	5.2	33.70	33.20	-2.1	2,370	-0.09%
2024/12/12	27.2	34.44	41	34.47	34.20	-13.8	2,234	-0.62%
2024/12/11	17	32.89	7	34.01	34.55	10	1,783	0.56%
2024/12/10	1.2	31.45	2	29.95	31.45	-0.8	1,370	-0.06%
2024/12/09	1	29.25	1	28.75	28.60	0	1,296	0.00%
2024/12/06	1	30.55	1	30.30	30.15	0	1,282	0.00%
2024/12/05	11	30.80	3	31.10	31.45	8	1,254	0.64%
2024/12/04	0	0.00	2	29.60	30.10	-2	1,083	-0.18%
2024/12/03	1	27.40	0	0.00	27.40	1	1,039	0.10%
2024/11/29	1	27.00	0	0.00	27.45	1	1,039	0.10%
2024/11/22	1	28.50	0	0.00	27.65	1	1,013	0.10%
2024/11/21	0.2	28.15	0	0.00	28.30	0.2	999	0.02%
2024/11/13	1	27.80	0	0.00	28.65	1	1,014	0.10%
2024/11/11	0	0.00	1	30.05	30.00	-1	1,022	-0.10%
2024/10/30	3	19.43	8	19.75	19.75	-5	1,012	-0.49%
2024/10/29	0	0.00	0	19.60	19.70	0	994	0.00%
2024/10/24	1	20.20	0	0.00	20.15	1	978	0.10%
2024/10/23	0.1	20.75	1	21.10	20.75	-0.9	969	-0.10%
2024/10/18	2	20.78	0	0.00	20.50	2	972	0.21%
2024/10/14	0	0.00	1	20.75	21.30	-1	991	-0.10%
2024/10/11	1	21.10	1	22.05	20.90	0	992	0.00%
2024/10/09	1	22.40	1	22.40	22.40	0	985	0.00%
2024/10/08	1	22.75	1	22.25	22.95	0	980	0.00%
2024/10/07	1	22.45	2	22.58	22.45	-1	978	-0.10%
2024/10/04	1	23.10	0	0.00	22.90	1	977	0.10%
2024/09/30	0	0.00	1	23.60	23.10	-1	997	-0.10%
2024/09/27	11	23.75	5	23.82	23.65	6	939	0.64%
2024/09/26	0	0.00	1	21.90	21.90	-1	775	-0.13%
2024/09/12	0	0.00	1	18.65	18.75	-1	939	-0.11%
2024/09/10	1	18.30	0	0.00	18.30	1	1,134	0.09%
2024/08/16	0	0.00	1	19.75	19.70	-1	1,366	-0.07%
2024/08/13	0	0.00	1	19.55	19.50	-1	1,389	-0.07%
2024/08/12	1	19.50	1	19.45	19.50	0	1,400	0.00%
2024/08/08	1	19.15	0	0.00	19.00	1	1,416	0.07%
2024/08/06	0	17.95	4	17.28	17.80	-4	1,476	-0.27%
2024/07/18	0	0.00	1	22.85	22.85	-1	1,573	-0.06%
2024/07/17	0	0.00	8	23.35	23.35	-8	1,567	-0.51%
2024/07/15	3	22.57	1	22.40	22.40	2	1,577	0.13%
2024/07/11	4	23.11	3	23.27	23.15	1	1,586	0.06%
2024/07/08	1	23.00	0	0.00	22.90	1	1,606	0.06%
2024/07/05	1	22.80	1	23.40	23.55	0	1,608	0.00%
2024/07/04	1	23.20	1	23.40	23.20	0	1,597	0.00%
2024/07/03	0	0.00	1	22.70	22.55	-1	1,606	-0.06%
2024/07/02	1	22.00	0	0.00	22.00	1	1,616	0.06%
2024/07/01	0	0.00	31	22.50	22.30	-31	1,619	-1.91%
2024/06/21	1	22.70	1	22.95	22.80	0	1,787	0.00%
2024/06/19	1	23.85	2	24.00	23.40	-1	1,915	-0.05%
2024/06/18	5	23.78	1	23.80	23.80	4	2,305	0.17%
2024/06/17	30	22.70	6	23.62	24.10	24	2,372	1.01%
2024/06/14	1	21.95	0	0.00	21.95	1	2,696	0.04%
2024/06/07	0	0.00	1	21.65	21.90	-1	2,908	-0.03%
2024/06/05	0	0.00	3	21.45	21.45	-3	3,018	-0.10%
2024/06/04	4	21.95	4	21.70	21.70	0	3,115	0.00%
2024/05/30	2	22.50	12.2	22.53	22.00	-10.2	3,403	-0.30%
2024/05/29	11	22.79	1	23.25	22.95	10	3,546	0.28%
2024/05/28	0	0.00	3	22.40	22.60	-3	3,596	-0.08%
2024/05/27	0	0.00	1	21.60	21.75	-1	3,782	-0.03%
2024/05/24	0	0.00	2	20.98	21.10	-2	3,918	-0.05%
2024/05/23	3	21.18	2	20.75	20.75	1	4,324	0.02%
2024/05/22	4	21.30	0	0.00	21.40	4	4,827	0.08%
2024/05/21	0.2	21.10	1.3	21.05	21.15	-1.1	5,189	-0.02%
2024/05/17	0	0.00	4	20.90	20.95	-4	7,026	-0.06%
2024/05/16	0	0.00	5	20.82	20.75	-5	7,137	-0.07%
2024/05/15	0	0.00	10	20.70	20.70	-10	7,178	-0.14%
2024/05/14	0	0.00	1	20.55	20.40	-1	7,242	-0.01%
2024/05/13	0	0.00	3	20.55	20.70	-3	7,407	-0.04%
2024/05/10	1	20.11	2	20.05	20.15	-1	7,626	-0.01%
2024/05/09	13	20.50	1	20.80	20.70	12	7,726	0.16%
2024/04/30	1	22.60	2	22.63	23.00	-1	7,987	-0.01%
2024/04/29	1	21.95	0	0.00	22.00	1	8,010	0.01%
2024/04/25	2	21.50	0	0.00	22.15	2	8,077	0.02%
2024/04/19	1	21.20	3	22.35	21.90	-2	8,304	-0.02%
2024/04/18	1	22.50	3	22.55	22.50	-2	8,345	-0.02%
2024/04/17	4	22.21	0	0.00	22.85	4	8,389	0.05%
2024/04/16	0	0.00	1	21.85	21.80	-1	8,464	-0.01%
2024/04/15	0	22.70	0	0.00	22.60	0	8,499	0.00%
2024/04/12	2	23.40	7	23.35	23.45	-5	8,551	-0.06%
2024/04/11	0	0.00	4	23.30	23.40	-4	8,614	-0.05%
2024/04/10	6	23.75	0	0.00	23.70	6	8,640	0.07%
2024/04/09	0	0.00	1	23.20	23.35	-1	8,670	-0.01%
2024/04/08	1	23.55	4	23.61	23.45	-3	8,678	-0.03%
2024/04/01	2	23.83	2	24.25	24.05	0	9,086	0.00%
2024/03/29	1	23.75	0	0.00	23.60	1	9,274	0.01%
2024/03/28	1	23.60	2	23.68	23.60	-1	9,415	-0.01%
2024/03/27	2	24.15	1	24.00	23.90	1	9,453	0.01%
2024/03/26	4	24.58	3	24.40	24.40	1	9,497	0.01%
2024/03/25	1	24.30	0	0.00	24.25	1	9,530	0.01%
2024/03/22	1	24.25	9	24.21	24.50	-8	9,580	-0.08%
2024/03/21	38	24.36	32	24.63	25.00	6	9,671	0.06%
2024/03/20	0	0.00	1	22.95	23.35	-1	9,864	-0.01%
2024/03/19	12	21.15	4	21.08	21.25	8	9,797	0.08%
2024/03/18	0	22.05	0	0.00	22.05	0	9,594	0.00%
2024/03/15	0	24.50	159	24.50	24.50	-159	9,738	-1.63%	大賣/鉅額交易
2024/03/13	1	28.05	2	27.30	27.20	-1	10,309	-0.01%
2024/03/12	2	28.40	0	0.00	28.30	2	11,489	0.02%
2024/03/11	2	28.55	1	28.90	28.60	1	12,085	0.01%
2024/03/08	7	29.08	1	29.05	28.55	6	12,203	0.05%
2024/03/07	10	29.69	4	30.03	29.25	6	12,354	0.05%
2024/03/06	2	30.13	0	0.00	30.00	2	13,096	0.02%
2024/03/05	3	30.45	0.1	30.75	30.40	2.9	13,174	0.02%
2024/03/01	24	31.87	25	31.38	31.35	-1	13,341	-0.01%
2024/02/29	16	31.55	5	31.22	31.20	11	13,444	0.08%
2024/02/27	9	31.36	10	31.65	31.40	-1	13,667	-0.01%
2024/02/26	3	31.65	2	31.80	32.10	1	14,115	0.01%
2024/02/23	16	32.43	18	32.81	31.45	-2	15,061	-0.01%
2024/02/22	11.1	32.30	26.1	33.11	32.25	-15	15,866	-0.09%
2024/02/21	19.1	31.79	10	31.62	31.45	9.1	15,756	0.06%
2024/02/20	308	32.85	328	32.92	32.00	-20	17,219	-0.12%	大買/大賣/
2024/02/19	3	30.10	1.1	31.25	31.25	1.9	16,445	0.01%
2024/02/05	2	26.53	0	0.00	26.15	2	16,428	0.01%
2024/02/02	0	0.00	2	27.70	27.70	-2	16,637	-0.01%
2024/02/01	6	27.78	6	27.67	27.40	0	16,723	0.00%
2024/01/30	5	25.85	3	25.85	25.90	2	16,630	0.01%
2024/01/29	1	27.09	2	26.50	26.45	-1	16,548	-0.01%
2024/01/26	0	27.10	3	27.50	27.10	-3	16,496	-0.02%
2024/01/19	0	0.00	1	27.35	27.20	-1	16,656	-0.01%
2024/01/18	0	0.00	1	27.30	27.25	-1	16,800	-0.01%
2024/01/17	0	0.00	2	27.50	27.75	-2	17,624	-0.01%
2024/01/12	1	27.55	0	0.00	27.45	1	19,686	0.01%
2024/01/11	1	27.90	1	28.10	27.95	0	20,113	0.00%
2024/01/10	1	28.05	0	0.00	28.00	1	20,314	0.00%
2024/01/09	3.1	28.50	0	0.00	28.40	3.1	20,285	0.02%
2024/01/08	0.1	29.11	0	0.00	29.10	0.1	20,190	0.00%
2024/01/04	4.1	30.00	0	0.00	29.75	4.1	20,056	0.02%
2024/01/03	1	30.65	0	0.00	30.60	1	19,977	0.01%
2023/12/29	3	31.05	10	31.15	31.05	-7	19,880	-0.04%
2023/12/28	11	31.60	0	0.00	31.45	11	19,827	0.06%
2023/12/27	200	32.46	1	32.45	32.05	199	19,744	1.01%	大買/鉅額交易
2023/12/26	3	31.78	4.1	32.36	31.75	-1.1	19,591	-0.01%
2023/12/25	3	32.32	2	33.05	31.15	1	19,366	0.01%
2023/12/22	7	31.25	4	31.41	31.55	3	19,148	0.02%
2023/12/21	2	30.82	0	0.00	30.40	2	18,982	0.01%
2023/12/20	1	31.30	0	0.00	31.30	1	18,904	0.01%
2023/12/19	2	30.25	2	30.60	30.80	0	18,817	0.00%
2023/12/18	5	31.44	2	31.43	31.10	3	18,722	0.02%
2023/12/15	18	32.50	11	31.80	31.75	7	18,612	0.04%
2023/12/14	48	32.95	44	33.74	32.85	4	18,407	0.02%
2023/12/13	1	32.30	1	32.15	32.10	0	17,757	0.00%
2023/12/12	5	32.14	4	31.94	31.95	1	17,668	0.01%
2023/12/11	21	32.88	21.4	32.41	32.55	-0.4	17,455	0.00%
2023/12/08	4	33.41	8.1	33.72	33.00	-4.1	17,233	-0.02%
2023/12/07	61.5	33.90	47	34.42	32.50	14.5	16,637	0.09%
2023/12/06	6	31.77	20	32.45	33.55	-14	15,361	-0.09%
2023/12/05	5	30.65	1	30.50	30.50	4	14,723	0.03%
2023/12/04	7	30.91	4	30.59	30.50	3	14,576	0.02%
2023/12/01	25	32.73	28	33.05	31.60	-3	14,336	-0.02%
2023/11/30	2.5	31.46	3	31.78	31.60	-0.5	13,494	0.00%
2023/11/29	9	31.65	0	0.00	31.80	9	13,345	0.07%
2023/11/28	1	32.30	2	31.88	31.75	-1	13,206	-0.01%
2023/11/27	22	32.23	16	31.40	31.35	6	12,953	0.05%
2023/11/24	16	32.64	18	32.56	32.80	-2	12,690	-0.02%
2023/11/22	31.2	33.37	47	33.52	32.70	-15.8	11,733	-0.13%
2023/11/21	75.2	32.65	53	33.48	31.80	22.2	10,657	0.21%
2023/11/20	10	30.55	21	32.34	32.35	-11	9,444	-0.12%
2023/11/17	67.3	29.50	70	29.40	29.45	-2.7	9,049	-0.03%
2023/11/16	118	28.29	121.1	28.41	29.00	-3.1	7,214	-0.04%	大買/大賣/
2023/11/15	4	24.60	13	26.17	26.40	-9	6,533	-0.14%
2023/11/13	1	23.70	0	0.00	24.00	1	6,126	0.02%
2023/11/10	13	24.31	19	23.95	23.60	-6	5,984	-0.10%
2023/11/09	38	25.32	52	25.01	24.75	-14	5,704	-0.25%
2023/11/08	12	27.65	2	26.73	26.60	10	5,455	0.18%
2023/11/07	4.5	26.88	9	27.15	27.75	-4.5	5,347	-0.08%
2023/11/06	0.5	25.07	0	0.00	25.25	0.5	5,186	0.01%
2023/11/02	0	0.00	1	25.35	25.30	-1	5,097	-0.02%
2023/11/01	1	25.00	0	0.00	25.00	1	5,043	0.02%
2023/10/31	2	24.65	0	26.65	23.80	2	4,977	0.04%
2023/10/30	11	26.79	12	26.40	26.40	-1	4,858	-0.02%
2023/10/27	14	27.44	0	0.00	26.85	14	4,818	0.29%
2023/10/26	26	26.44	3	26.83	27.80	23	4,753	0.48%
2023/10/25	89	26.82	111.1	27.04	27.35	-22.1	4,570	-0.48%	大賣/
2023/10/24	66	26.31	179.2	26.16	24.90	-113.2	3,707	-3.05%	大賣/鉅額交易
2023/10/23	222	26.57	126.4	26.53	27.00	95.6	2,732	3.50%	大買/大賣/
2023/10/20	47	24.32	49.2	24.22	24.55	-2.2	2,164	-0.10%
2023/10/19	69	21.04	101	21.53	22.35	-32	1,449	-2.21%	大賣/
2023/10/18	18	20.27	0	0.00	20.35	18	972	1.85%
2023/10/04	0.1	17.95	0	0.00	17.85	0.1	779	0.01%
2023/10/03	0.2	18.20	0	0.00	18.10	0.2	780	0.02%
2023/09/28	0	0.00	0.1	17.65	17.55	-0.1	787	-0.01%
2023/09/27	0	17.70	0	0.00	17.50	0	791	0.00%
2023/09/26	0	17.98	0	0.00	17.80	0	794	0.00%
2023/09/21	0	0.00	0.2	18.35	18.05	-0.2	806	-0.02%
2023/09/18	0.1	19.00	0	0.00	18.75	0.1	835	0.01%
2023/09/04	0	18.30	0	0.00	18.30	0	845	0.00%
2023/08/29	0	0.00	1	18.40	18.10	-1	834	-0.12%
2023/08/25	0	0.00	0	18.55	18.25	0	839	0.00%
2023/08/24	0	0.00	0	17.75	17.40	0	827	0.00%
2023/08/21	1	17.15	0	0.00	17.15	1	902	0.11%
2023/08/15	0	0.00	2	17.15	17.10	-2	1,083	-0.18%
2023/08/14	2	16.90	0	0.00	16.80	2	1,082	0.19%
2023/08/10	1	17.85	0	0.00	17.85	1	1,063	0.09%
2023/08/04	0	18.75	0	0.00	18.65	0	1,069	0.00%
2023/07/17	2	18.55	0	0.00	18.65	2	995	0.20%
2023/07/12	0.1	18.50	2	18.35	18.35	-1.9	998	-0.19%
2023/06/27	1	18.90	0	0.00	18.80	1	1,034	0.10%
2023/06/16	0	0.00	5	19.80	19.70	-5	1,034	-0.48%
2023/06/15	0	0.00	0.1	19.90	19.95	-0.1	1,031	0.00%
2023/06/14	2	19.90	0	0.00	19.90	2	1,027	0.19%
2023/06/12	1	19.90	0	0.00	19.60	1	1,027	0.10%
2023/06/09	2	19.85	0	0.00	19.80	2	1,029	0.19%
2023/06/02	10	19.85	0	0.00	19.95	10	1,066	0.94%
2023/05/30	2	20.50	0	0.00	20.20	2	1,041	0.19%
2023/05/25	0.1	19.60	0	0.00	19.45	0.1	990	0.01%
2023/05/24	0.2	20.55	2	20.45	20.35	-1.8	951	-0.19%
2023/05/23	2	19.75	0	0.00	20.55	2	859	0.23%
2023/05/19	1	18.65	0	0.00	18.45	1	797	0.13%
2023/05/15	0	0.00	0.6	18.15	18.05	-0.6	808	-0.07%
2023/05/12	0.1	18.50	0	0.00	18.50	0.1	816	0.01%
2023/05/09	20.2	18.80	0	0.00	18.85	20.2	867	2.33%
2023/04/28	0.1	19.75	0	0.00	19.65	0.1	1,159	0.01%
2023/04/27	0	0.00	1	19.40	19.50	-1	1,156	-0.09%
2023/04/26	1	19.25	0	0.00	19.30	1	1,152	0.09%
2023/04/25	2.1	19.03	0	0.00	19.15	2.1	1,144	0.18%
2023/04/24	1.2	19.91	0	0.00	19.75	1.2	1,123	0.11%
2023/04/20	2.1	20.51	0	0.00	20.45	2.1	1,114	0.19%
2023/04/19	2.1	20.90	0	0.00	20.80	2.1	1,103	0.19%
2023/03/30	1	21.75	0	0.00	21.80	1	1,050	0.10%
2023/03/15	1	20.80	0	0.00	20.50	1	1,051	0.10%
2023/03/14	1	20.40	0	0.00	20.50	1	1,054	0.09%
2023/03/09	0	0.00	1	22.25	22.00	-1	1,039	-0.10%
2023/03/07	1	22.10	0	0.00	22.15	1	1,036	0.10%
2023/03/06	0	0.00	5	22.05	22.15	-5	1,035	-0.48%
2023/03/01	6	21.74	0	0.00	21.75	6	1,039	0.58%
2023/02/23	0	0.00	1	22.25	22.25	-1	1,061	-0.09%
2023/02/21	1	22.40	3	22.40	22.50	-2	1,073	-0.19%
2023/02/20	0	0.00	3	22.05	22.60	-3	1,076	-0.28%
2023/02/14	3	21.70	0	0.00	21.80	3	1,086	0.28%
2023/02/13	0	0.00	3	21.55	21.55	-3	1,094	-0.27%
2023/02/09	0	0.00	3	22.60	22.50	-3	1,077	-0.28%
2023/02/08	3	23.25	2	22.95	22.70	1	1,067	0.09%
2023/02/07	8	22.77	13	22.91	22.90	-5	1,024	-0.49%
2023/02/03	78	22.88	74	23.04	23.05	4	998	0.40%
2023/02/02	99	22.67	94	23.54	23.25	5	890	0.56%
2022/12/22	5	21.55	5	21.25	21.05	0	861	0.00%
2022/12/20	1	20.60	0	0.00	20.00	1	886	0.11%
2022/12/19	0	0.00	1	20.90	20.90	-1	900	-0.11%
2022/11/29	0	0.00	1	20.85	20.90	-1	891	-0.11%
2022/11/24	0	0.00	1	20.90	20.90	-1	907	-0.11%
2022/11/17	0	0.00	2	20.15	20.20	-2	920	-0.22%
2022/11/16	1	19.95	0	0.00	20.10	1	922	0.11%
2022/11/15	2	19.60	0	0.00	19.80	2	928	0.22%
2022/11/04	0	0.00	2	18.68	18.80	-2	1,052	-0.19%
2022/11/03	2	18.30	0	0.00	18.70	2	1,058	0.19%
2022/10/31	2	18.20	0	0.00	17.95	2	1,077	0.19%
2022/10/20	0	0.00	1	17.20	17.60	-1	1,123	-0.09%
2022/10/19	1	18.30	0	0.00	18.00	1	1,134	0.09%
2022/10/13	1	18.50	15	17.90	16.95	-14	1,318	-1.06%
2022/10/11	1	18.95	5	19.10	18.95	-4	1,534	-0.26%
2022/09/26	1	20.60	0	0.00	20.00	1	1,602	0.06%
2022/09/23	1	21.70	0	0.00	21.50	1	1,610	0.06%
2022/09/21	0.1	22.00	0	0.00	21.75	0.1	1,630	0.00%
2022/09/19	4	22.65	0	0.00	22.10	4	1,637	0.24%
2022/09/16	1	22.70	0	0.00	22.65	1	1,636	0.06%
2022/09/15	4	22.80	5	22.96	22.80	-1	1,642	-0.06%
2022/09/14	1	22.75	0	0.00	22.75	1	1,650	0.06%
2022/09/08	3	22.75	3	23.00	23.05	0	1,673	0.00%
2022/09/07	0	0.00	7	22.59	22.70	-7	1,685	-0.42%
2022/09/06	2	23.90	0	0.00	23.00	2	1,685	0.12%
2022/09/05	8	24.80	0	0.00	23.70	8	1,677	0.48%
2022/09/01	4	24.60	0	0.00	24.60	4	1,684	0.24%
2022/08/31	3	25.25	0	0.00	25.40	3	1,677	0.18%
2022/08/30	2	24.80	0	0.00	25.05	2	1,690	0.12%
2022/08/29	3	24.73	0	0.00	24.75	3	1,690	0.18%
2022/08/26	0	0.00	2	26.00	25.65	-2	1,690	-0.12%
2022/08/25	4	26.05	0	0.00	25.80	4	1,683	0.24%
2022/08/18	3	25.75	0	0.00	25.80	3	1,647	0.18%
2022/08/17	0	0.00	2	25.20	25.60	-2	1,651	-0.12%
2022/08/12	3	24.78	2	24.98	25.05	1	1,598	0.06%
2022/08/10	1	24.45	0	0.00	24.45	1	1,600	0.06%
2022/08/05	0	0.00	1	24.20	24.35	-1	1,640	-0.06%
2022/07/20	1	24.60	0	0.00	24.50	1	1,738	0.06%
2022/07/18	21	25.38	17	24.95	24.95	4	1,672	0.24%
2022/07/15	0	0.00	3	25.40	25.40	-3	1,464	-0.20%
2022/07/14	0	0.00	0.1	22.65	23.10	-0.1	1,460	-0.01%
2022/07/07	0	0.00	5	21.95	22.70	-5	1,549	-0.32%
2022/07/06	5	21.89	0	0.00	21.45	5	1,553	0.32%
2022/07/05	0.1	22.25	0	0.00	22.65	0.1	1,572	0.00%
2022/07/01	1	23.65	1	22.00	21.80	0	1,588	0.00%
2022/06/29	0	0.00	3	24.47	24.40	-3	1,585	-0.19%
2022/06/24	0	0.00	1	24.60	24.55	-1	1,797	-0.06%
2022/06/22	3	24.40	0	0.00	24.45	3	1,912	0.16%
2022/06/09	0	29.30	0	0.00	29.05	0	2,456	0.00%
2022/06/06	0	28.95	0	0.00	28.90	0	2,540	0.00%
2022/06/01	1	29.20	0	0.00	29.10	1	2,627	0.04%
2022/05/30	1	28.90	0	0.00	29.10	1	2,686	0.04%
2022/05/24	0	0.00	1	29.00	28.55	-1	2,880	-0.03%
2022/05/19	0	0.00	1	29.00	29.45	-1	3,016	-0.03%
2022/05/18	1	29.50	0	0.00	29.00	1	3,096	0.03%
2022/05/17	1	28.80	0	0.00	29.30	1	3,199	0.03%
2022/05/03	0	0.00	0.3	26.75	26.95	-0.3	4,946	-0.01%
2022/04/25	5	27.24	0	0.00	27.00	5	5,982	0.08%
2022/04/21	1	29.50	0	0.00	29.55	1	6,135	0.02%
2022/04/18	1	29.05	0	0.00	29.25	1	6,768	0.01%
2022/04/15	2	30.20	0	0.00	29.90	2	6,927	0.03%
2022/04/12	1	31.00	0	0.00	30.90	1	7,741	0.01%
2022/04/08	2	32.63	3	32.52	32.90	-1	8,425	-0.01%
2022/04/07	1	32.60	0	0.00	32.00	1	8,957	0.01%
2022/04/06	1	33.10	0	0.00	33.15	1	10,620	0.01%
2022/03/30	0	0.00	1	34.05	34.05	-1	13,834	-0.01%
2022/03/29	0	0.00	1	34.00	33.50	-1	14,102	-0.01%
2022/03/28	1	35.00	0	0.00	35.00	1	14,709	0.01%
2022/03/25	0	0.00	1	34.40	34.40	-1	15,730	-0.01%
2022/03/24	0	0.00	2	34.75	34.60	-2	16,371	-0.01%
2022/03/22	1	34.15	0	0.00	34.05	1	16,885	0.01%
2022/03/17	1	33.10	0	0.00	33.50	1	16,932	0.01%
2022/03/16	0	0.00	2	32.23	31.65	-2	16,926	-0.01%
2022/03/15	1	31.50	0	0.00	31.20	1	17,022	0.01%
2022/03/11	0	0.00	1	33.00	32.75	-1	17,156	-0.01%
2022/03/10	2	32.28	1	32.55	32.70	1	17,224	0.01%
2022/03/08	0	0.00	3	30.47	30.20	-3	17,524	-0.02%
2022/03/07	0.1	31.08	1	31.00	31.00	-0.9	17,583	0.00%
2022/03/04	2	33.05	0	0.00	32.55	2	17,651	0.01%
2022/03/03	7	33.45	6	33.35	32.95	1	17,787	0.01%
2022/03/02	1	32.50	0	0.00	33.15	1	17,964	0.01%
2022/03/01	0	0.00	3	32.93	33.20	-3	18,097	-0.02%
2022/02/24	0	32.05	0	0.00	30.75	0	18,735	0.00%
2022/02/23	2	32.95	0	0.00	32.75	2	19,058	0.01%
2022/02/22	0	0.00	1	32.30	32.30	-1	19,718	-0.01%
2022/02/18	9	34.26	8	34.18	34.05	1	22,449	0.00%
2022/02/17	4	34.43	1	34.00	33.75	3	23,092	0.01%
2022/02/16	5	34.79	0	0.00	35.00	5	23,287	0.02%
2022/02/15	4.1	35.24	0	0.00	34.90	4.1	23,019	0.02%
2022/02/14	2	38.50	3	39.20	38.75	-1	22,629	0.00%
2022/02/11	1	39.05	0	0.00	39.80	1	22,499	0.00%
2022/02/10	11	38.59	11	38.21	38.40	0	22,273	0.00%
2022/02/09	0	0.00	1	38.50	38.80	-1	22,115	0.00%
2022/02/08	1	37.10	2	36.80	37.30	-1	21,923	0.00%
2022/02/07	2	35.20	2	35.53	36.05	0	21,854	0.00%
2022/01/26	3	35.45	4	34.86	34.70	-1	21,781	0.00%
2022/01/25	1	36.25	1	36.80	35.50	0	21,700	0.00%
2022/01/24	1	36.30	0	0.00	36.30	1	21,606	0.00%
2022/01/21	15	38.77	22	38.88	37.80	-7	21,502	-0.03%
2022/01/20	5	38.98	18	39.09	40.35	-13	21,161	-0.06%
2022/01/19	6	37.58	0	0.00	37.85	6	20,752	0.03%
2022/01/18	1	37.30	0	0.00	37.20	1	20,681	0.00%
2022/01/17	0	0.00	4	36.99	37.30	-4	20,552	-0.02%
2022/01/14	3	35.87	3	36.18	35.95	0	20,443	0.00%
2022/01/13	3	37.25	0	0.00	37.10	3	20,335	0.01%
2022/01/12	0	0.00	2	37.58	37.45	-2	20,214	-0.01%
2022/01/11	8	37.71	5	37.85	37.55	3	20,073	0.01%
2022/01/10	2	38.18	3	38.50	38.45	-1	19,660	-0.01%
2022/01/07	5	37.55	11	37.67	37.35	-6	19,465	-0.03%
2022/01/06	2	39.45	3	39.60	39.50	-1	19,166	-0.01%
2022/01/05	26	39.77	21	40.20	39.50	5	18,951	0.03%
2022/01/04	4	40.69	6.3	40.54	40.25	-2.3	18,610	-0.01%
2022/01/03	3	41.48	15	41.96	41.15	-12	18,251	-0.07%
2021/12/30	15	41.80	5	41.81	41.95	10	17,911	0.06%
2021/12/29	28.3	42.62	27	42.48	42.10	1.3	17,373	0.01%
2021/12/28	269	41.96	246	41.99	40.50	23	15,699	0.15%	大買/大賣/
2021/12/27	11	40.61	40.3	41.52	42.70	-29.3	14,005	-0.21%
2021/12/24	38	39.37	26	39.58	38.85	12	13,294	0.09%
2021/12/23	19	38.31	24	38.52	37.80	-5	12,482	-0.04%
2021/12/22	17	38.44	31	38.81	38.50	-14	12,182	-0.11%
2021/12/21	54	38.17	62	38.35	38.45	-8	11,477	-0.07%
2021/12/20	23	36.38	34	36.56	36.05	-11	10,414	-0.11%
2021/12/17	16	34.29	3	33.85	33.65	13	9,733	0.13%
2021/12/16	5	35.95	18	35.49	36.05	-13	9,412	-0.14%
2021/12/14	20	32.21	0	0.00	32.30	20	9,050	0.22%
2021/12/13	1	33.75	2	34.15	34.20	-1	8,968	-0.01%
2021/12/10	7	33.65	2	33.43	33.30	5	8,917	0.06%
2021/12/09	7	34.14	4	34.89	34.50	3	8,842	0.03%
2021/12/08	2	33.73	11	34.14	33.95	-9	8,733	-0.10%
2021/12/07	10	32.84	0	0.00	32.60	10	8,647	0.12%
2021/12/06	3	33.60	5	34.08	33.40	-2	8,549	-0.02%
2021/12/03	6	34.77	6	34.72	34.55	0	8,465	0.00%
2021/12/02	14	34.16	6	34.67	33.55	8	8,302	0.10%
2021/12/01	3	34.55	3	34.78	34.80	0	8,172	0.00%
2021/11/30	6	33.91	25	34.40	33.90	-19	8,102	-0.23%
2021/11/29	7	33.34	2	33.50	33.10	5	8,091	0.06%
2021/11/26	18	33.04	9	32.98	32.85	9	7,950	0.11%
2021/11/25	7	35.46	3	35.17	34.80	4	7,753	0.05%
2021/11/24	11	35.71	5	35.91	35.90	6	7,591	0.08%
2021/11/23	6	36.49	23	36.42	34.95	-17	7,330	-0.23%
2021/11/22	14	39.15	9	38.71	38.80	5	6,895	0.07%
2021/11/19	15	38.28	16	38.33	39.20	-1	6,507	-0.02%
2021/11/18	22	38.91	20.9	38.44	38.50	1.1	5,837	0.02%
2021/11/17	31.3	36.48	65.4	36.22	37.60	-34.2	4,400	-0.78%
2021/11/16	17	34.06	7	34.19	34.20	10	3,005	0.33%
2021/11/15	5	30.08	21	30.74	31.10	-16	2,274	-0.70%
2021/11/11	0	28.70	2	28.75	28.60	-2	2,165	-0.09%
2021/11/10	5	29.32	3	29.22	29.45	2	2,166	0.09%
2021/10/27	0	0.00	1	27.05	27.15	-1	2,349	-0.04%
2021/10/22	1	25.95	1	26.10	26.40	0	2,489	0.00%
2021/10/21	2	26.23	2	26.40	25.95	0	2,603	0.00%
2021/10/14	0	0.00	1	24.55	24.65	-1	3,934	-0.03%
2021/10/05	1	23.60	1	23.75	24.30	0	5,241	0.00%
2021/10/01	0	0.00	5	24.55	24.35	-5	5,272	-0.09%
2021/09/29	1	25.85	0	0.00	25.50	1	5,263	0.02%
2021/09/14	0	0.00	1	29.10	28.95	-1	5,463	-0.02%
2021/09/13	0	0.00	2	29.90	29.30	-2	5,467	-0.04%
2021/09/10	8	30.05	11	29.85	30.25	-3	5,451	-0.06%
2021/09/09	5	28.95	0	0.00	29.20	5	5,430	0.09%
2021/09/08	2	29.30	2	28.50	28.35	0	5,440	0.00%
2021/09/02	2	30.25	4	30.40	30.15	-2	5,393	-0.04%
2021/09/01	4	30.08	4	30.20	30.15	0	5,312	0.00%
2021/08/26	1	29.00	0	0.00	29.00	1	5,391	0.02%
2021/08/25	1	28.20	4	28.31	28.45	-3	5,395	-0.06%
2021/08/23	2	26.95	2	26.60	27.05	0	5,400	0.00%
2021/08/20	0	0.00	1	26.15	25.75	-1	5,402	-0.02%
2021/08/18	0	0.00	2	26.00	27.40	-2	5,390	-0.04%
2021/08/16	0	0.00	15	27.18	26.90	-15	5,210	-0.29%
2021/08/11	3	29.40	0	0.00	28.30	3	5,234	0.06%
2021/08/09	0	0.00	1	29.40	29.60	-1	5,237	-0.02%
2021/08/05	2	30.88	2	30.88	30.50	0	5,237	0.00%
2021/08/04	2	30.40	2	30.50	30.40	0	5,317	0.00%
2021/08/03	2	30.70	1	30.75	30.70	1	5,392	0.02%
2021/08/02	3	29.80	0	0.00	29.70	3	5,327	0.06%
2021/07/27	4	31.23	8	32.13	30.40	-4	5,510	-0.07%
2021/07/26	14	32.99	4	32.70	31.95	10	5,751	0.17%
2021/07/23	2	32.35	0	0.00	32.75	2	5,687	0.04%
2021/07/22	3	31.43	11	30.78	32.15	-8	5,445	-0.15%
2021/07/21	8	30.51	29	30.17	29.85	-21	5,087	-0.41%
2021/07/20	1	28.65	1	29.30	28.60	0	4,914	0.00%
2021/07/19	13	29.00	10	29.00	29.00	3	4,937	0.06%
2021/07/16	16	29.11	4	29.79	29.55	12	4,978	0.24%
2021/07/15	34	32.01	9	31.57	29.75	25	5,020	0.50%
2021/07/14	2	31.08	0	0.00	31.00	2	4,303	0.05%
2021/07/13	1	30.95	5	30.30	29.20	-4	4,212	-0.09%
2021/07/09	0	0.00	3	28.40	28.40	-3	3,924	-0.08%
2021/07/07	0	0.00	1	27.90	27.90	-1	4,011	-0.02%
2021/07/06	4	28.00	0	0.00	27.95	4	4,063	0.10%
2021/07/05	0	0.00	5	28.72	28.30	-5	4,169	-0.12%
2021/06/30	4	27.45	4	27.80	27.45	0	4,548	0.00%
2021/06/29	4	27.89	0	0.00	27.40	4	4,592	0.09%
2021/06/28	2	27.55	2	27.75	28.00	0	4,656	0.00%
2021/06/24	52	28.44	90	28.58	28.50	-38	4,636	-0.82%
2021/06/23	30	27.73	2	27.05	27.70	28	4,510	0.62%
2021/06/22	3	26.37	3	26.42	26.25	0	4,483	0.00%
2021/06/18	2	27.15	0	0.00	27.10	2	4,538	0.04%
2021/06/17	0	0.00	2	27.25	27.50	-2	4,659	-0.04%
2021/06/16	13	26.97	1	26.80	26.75	12	4,700	0.26%
2021/06/15	0	0.00	0.3	27.50	27.55	-0.3	4,734	-0.01%
2021/06/09	0	0.00	3	26.97	27.00	-3	5,406	-0.06%
2021/06/04	1	26.30	0	0.00	26.30	1	5,450	0.02%
2021/06/03	3	27.07	2	27.25	27.20	1	5,382	0.02%
2021/06/02	6	27.10	0	0.00	26.90	6	5,431	0.11%
2021/06/01	0	0.00	2	26.90	27.30	-2	5,540	-0.04%
2021/05/31	1	26.50	2	26.95	26.50	-1	5,655	-0.02%
2021/05/25	4	25.50	2	26.10	25.40	2	5,697	0.04%
2021/05/24	2	23.55	0	0.00	24.85	2	5,695	0.04%
2021/05/21	2	23.65	0	0.00	24.05	2	5,712	0.04%
2021/05/19	32	23.31	36	23.62	23.95	-4	5,765	-0.07%
2021/05/18	2	22.50	0	0.00	22.65	2	5,860	0.03%
2021/05/17	0.6	20.65	1	21.10	20.60	-0.4	5,872	-0.01%
2021/05/14	0	0.00	26	23.87	22.85	-26	5,832	-0.45%
2021/05/13	1	23.55	26	22.86	22.95	-25	5,788	-0.43%
2021/05/12	11	22.95	10	24.80	22.95	1	5,759	0.02%
2021/05/11	6	25.72	1	25.35	25.50	5	5,694	0.09%
2021/05/10	2	27.80	0	0.00	27.75	2	5,618	0.04%
2021/05/07	0	0.00	2	28.55	28.70	-2	5,622	-0.04%
2021/05/06	3	28.00	0	0.00	27.60	3	5,592	0.05%
2021/05/05	13	28.53	0	0.00	28.00	13	5,559	0.23%
2021/05/04	3	29.73	2	28.45	28.95	1	5,481	0.02%
2021/05/03	26	32.29	0.2	31.50	31.50	25.8	5,347	0.48%
2021/04/29	0	0.00	4.1	35.00	35.00	-4.1	5,012	-0.08%
2021/04/28	1	32.10	7	32.50	31.85	-6	4,911	-0.12%
2021/04/27	0	0.00	2	32.50	31.35	-2	4,868	-0.04%
2021/04/26	2	32.00	3	32.20	31.50	-1	4,819	-0.02%
2021/04/23	2	31.50	0	0.00	31.45	2	4,781	0.04%
2021/04/21	3	31.75	9.4	31.94	31.75	-6.4	4,716	-0.14%
2021/04/20	2	29.90	0	0.00	30.85	2	4,625	0.04%
2021/04/19	5	29.85	0	0.00	30.00	5	4,658	0.11%
2021/04/16	0	0.00	2.1	30.31	30.25	-2.1	4,789	-0.04%
2021/04/14	2	29.35	0	0.00	29.75	2	4,875	0.04%
2021/04/13	1	31.00	0	0.00	30.65	1	4,971	0.02%
2021/04/12	2	31.50	0	0.00	31.40	2	5,074	0.04%
2021/04/09	2	31.60	0	0.00	31.45	2	5,308	0.04%
2021/04/08	20	32.26	2	32.50	32.50	18	5,258	0.34%
2021/04/07	0	0.00	2	31.30	31.55	-2	5,053	-0.04%
2021/04/06	1	30.90	0	0.00	30.80	1	4,980	0.02%
2021/03/30	2	29.60	3	29.63	29.60	-1	5,009	-0.02%
2021/03/26	1	29.55	1	29.50	29.45	0	5,136	0.00%
2021/03/25	3	30.30	2	30.08	29.40	1	5,195	0.02%
2021/03/23	0	0.00	5	30.00	29.80	-5	5,216	-0.10%
2021/03/22	5	30.75	4	30.85	30.75	1	5,186	0.02%
2021/03/19	2	30.20	0	0.00	30.15	2	5,115	0.04%
2021/03/18	0	0.00	5	30.05	29.95	-5	5,102	-0.10%
2021/03/17	8.7	29.93	0	0.00	29.85	8.7	5,176	0.17%
2021/03/16	40	31.18	40	31.39	31.05	0	5,162	0.00%
2021/03/15	0	0.00	10	30.65	30.65	-10	4,861	-0.21%
2021/03/12	0	0.00	1	27.95	27.90	-1	5,045	-0.02%
2021/03/10	0	0.00	2	27.00	27.25	-2	5,216	-0.04%
2021/03/05	5	29.05	5	29.23	28.50	0	5,581	0.00%
2021/03/04	1	28.45	0	0.00	28.60	1	5,586	0.02%
2021/02/25	2	28.50	0	0.00	28.40	2	6,738	0.03%
2021/02/24	0	0.00	6	29.60	28.65	-6	7,997	-0.08%
2021/02/23	3	28.90	1	29.20	29.00	2	9,073	0.02%
2021/02/19	1	29.60	0	0.00	29.15	1	9,409	0.01%
2021/02/18	3	29.95	2	28.70	29.95	1	9,480	0.01%
2021/02/05	1	27.00	0	0.00	26.90	1	9,352	0.01%
2021/02/02	0	0.00	11	26.95	26.70	-11	9,535	-0.12%
2021/01/29	1	25.55	0	0.00	25.65	1	9,685	0.01%
2021/01/28	3	26.85	0	0.00	26.60	3	9,714	0.03%
2021/01/27	10	27.70	0	0.00	27.40	10	9,929	0.10%
2021/01/26	3	27.45	0	0.00	27.20	3	10,009	0.03%
2021/01/21	3	26.90	0	0.00	26.90	3	10,427	0.03%
2021/01/20	2	27.10	9	27.00	26.80	-7	10,967	-0.06%
2021/01/15	1	28.50	0	0.00	28.60	1	12,225	0.01%
2021/01/14	2	29.70	0	0.00	29.65	2	12,507	0.02%
2021/01/13	0	0.00	1	29.00	28.80	-1	12,598	-0.01%
2021/01/12	7	28.75	2	28.85	28.35	5	12,580	0.04%
2021/01/11	7	29.18	2	29.05	29.10	5	12,496	0.04%
2021/01/08	0	0.00	2	30.75	30.45	-2	12,341	-0.02%
2021/01/07	6	30.20	1	30.60	30.60	5	12,288	0.04%
2021/01/06	12	30.98	8	30.54	30.40	4	12,229	0.03%
2021/01/05	5	32.55	3	32.93	32.35	2	12,069	0.02%
2021/01/04	4	32.95	12.1	32.69	33.50	-8.1	12,059	-0.07%
2020/12/31	0	0.00	2	32.20	31.30	-2	11,798	-0.02%
2020/12/30	0	0.00	9.5	31.93	31.55	-9.5	11,785	-0.08%
2020/12/29	0	0.00	1	31.30	30.60	-1	11,705	-0.01%
2020/12/28	0	0.00	1	32.55	31.45	-1	11,649	-0.01%
2020/12/25	2	31.58	1	31.60	31.60	1	11,527	0.01%
2020/12/24	0	0.00	4	31.56	31.30	-4	11,481	-0.03%
2020/12/23	1	31.05	19	31.38	31.10	-18	11,414	-0.16%
2020/12/22	0	0.00	3	30.23	30.00	-3	11,371	-0.03%
2020/12/21	3	29.15	0	0.00	30.50	3	11,318	0.03%
2020/12/17	2	30.20	0	0.00	30.40	2	11,232	0.02%
2020/12/15	7	30.24	0	0.00	30.10	7	11,195	0.06%
2020/12/14	0	0.00	2	31.35	31.10	-2	11,158	-0.02%
2020/12/11	2	30.40	0	0.00	30.75	2	11,187	0.02%
2020/12/10	2	31.60	0	0.00	31.80	2	11,294	0.02%
2020/12/09	10	32.50	10	32.35	32.25	0	11,269	0.00%
2020/12/08	1	32.00	11.2	31.73	32.35	-10.2	11,115	-0.09%
2020/12/07	14	30.32	5	31.31	30.35	9	10,796	0.08%
2020/12/04	11	30.92	11	31.13	30.90	0	10,693	0.00%
2020/12/03	6	31.08	3	31.48	30.70	3	10,603	0.03%
2020/12/02	6	31.18	20	31.60	31.00	-14	10,529	-0.13%
2020/12/01	20	32.10	1	31.35	32.30	19	10,377	0.18%
2020/11/30	5	31.04	0	0.00	30.80	5	10,174	0.05%
2020/11/27	2	30.90	2	31.78	31.60	0	10,085	0.00%
2020/11/26	4	31.65	2	31.85	31.60	2	9,960	0.02%
2020/11/25	4	32.64	3.7	32.34	32.90	0.3	9,749	0.00%
2020/11/24	13	33.67	3	33.98	32.35	10	9,307	0.11%
2020/11/23	167	35.94	160.6	35.52	34.45	6.4	8,807	0.07%	大買/大賣/
2020/11/20	22	34.25	59	34.19	34.25	-37	7,540	-0.49%
2020/11/19	10	29.60	10	29.30	32.05	0	6,443	0.00%
2020/11/18	0	0.00	1	29.15	29.15	-1	6,167	-0.02%
2020/11/17	1	28.80	6	28.73	28.85	-5	6,083	-0.08%
2020/11/16	4	27.95	6	28.40	28.10	-2	6,065	-0.03%
2020/11/13	1	27.60	0	0.00	27.75	1	6,086	0.02%
2020/11/12	11	28.16	6	28.16	27.65	5	6,186	0.08%
2020/11/10	5	27.66	0	0.00	27.50	5	6,138	0.08%
2020/11/09	1	28.00	0	0.00	28.30	1	6,107	0.02%
2020/11/06	0	0.00	4	29.23	28.75	-4	6,048	-0.07%
2020/11/05	4	28.56	2	28.70	28.75	2	6,016	0.03%
2020/11/04	5	28.80	4	29.58	28.55	1	5,975	0.02%
2020/10/30	12	29.53	5	29.67	28.85	7	5,835	0.12%
2020/10/29	3	29.58	2	30.08	30.25	1	5,724	0.02%
2020/10/28	34	30.42	29	30.96	29.60	5	5,549	0.09%
2020/10/27	14	28.98	10	29.60	29.00	4	4,977	0.08%
2020/10/26	68	28.32	59	28.42	29.60	9	4,874	0.18%
2020/10/23	1	27.30	1	28.15	28.15	0	4,240	0.00%
2020/10/12	4	25.26	4	25.35	24.80	0	5,011	0.00%
2020/10/08	0	0.00	2	24.75	24.60	-2	4,909	-0.04%
2020/10/07	1	24.70	1.3	24.46	24.30	-0.3	4,939	-0.01%
2020/09/25	4	22.55	0	0.00	22.30	4	6,705	0.06%
2020/09/21	1	25.05	0	0.00	24.75	1	7,592	0.01%
2020/09/14	0	0.00	3	25.25	26.60	-3	8,192	-0.04%
2020/09/11	1	24.15	0	0.00	24.20	1	8,199	0.01%
2020/09/04	1	24.55	0	0.00	24.65	1	8,351	0.01%
2020/09/03	2	24.85	0	0.00	24.70	2	8,335	0.02%
2020/09/02	4	25.30	4	25.23	25.25	0	8,359	0.00%
2020/09/01	0	0.00	1	24.40	24.35	-1	8,310	-0.01%
2020/08/31	1	24.25	0	0.00	23.75	1	8,304	0.01%
2020/08/27	1	24.40	0	0.00	24.45	1	8,356	0.01%
2020/08/24	1	24.50	1	24.40	24.45	0	8,550	0.00%
2020/08/21	1	24.45	2	24.30	24.60	-1	8,555	-0.01%
2020/08/20	3	23.88	15	23.56	23.85	-12	8,522	-0.14%
2020/08/19	1	26.20	1	26.60	26.00	0	8,427	0.00%
2020/08/18	4	26.35	0	0.00	26.20	4	8,396	0.05%
2020/08/17	0	0.00	6	28.33	28.40	-6	8,285	-0.07%
2020/08/14	0	0.00	1	27.80	27.80	-1	8,243	-0.01%
2020/08/12	0	0.00	10	26.50	26.90	-10	8,265	-0.12%
2020/08/11	5	26.98	1	26.50	26.80	4	8,280	0.05%
2020/08/06	5	29.58	2	30.50	28.65	3	8,263	0.04%
2020/08/03	0	0.00	1	27.95	28.00	-1	8,009	-0.01%
2020/07/31	6	27.89	4	28.10	27.80	2	8,004	0.02%
2020/07/30	2	28.35	0	0.00	28.30	2	8,029	0.02%
2020/07/29	4	27.50	5	27.53	27.25	-1	7,957	-0.01%
2020/07/28	4	28.01	2	27.98	27.40	2	7,841	0.03%
2020/07/27	5	31.55	8	31.59	30.40	-3	7,617	-0.04%
2020/07/24	37	31.19	12.6	30.98	32.10	24.4	7,181	0.34%
2020/07/22	0	0.00	1	29.35	29.60	-1	6,567	-0.02%
2020/07/21	2	29.43	1	29.50	29.40	1	6,486	0.02%
2020/07/20	1	26.20	0	0.00	27.45	1	6,394	0.02%
2020/07/17	0	0.00	3	27.00	27.40	-3	6,359	-0.05%
2020/07/16	0	0.00	9	28.07	28.15	-9	6,363	-0.14%
2020/07/15	2	29.00	33	28.89	27.50	-31	6,347	-0.49%
2020/07/14	2	28.45	1	28.50	27.90	1	6,334	0.02%
2020/07/13	7	28.59	0	0.00	29.60	7	6,287	0.11%
2020/07/10	3	28.30	1	30.40	28.95	2	6,155	0.03%
2020/07/09	4	31.89	17	32.26	31.40	-13	6,083	-0.21%
2020/07/08	17	33.43	14	33.68	33.00	3	5,942	0.05%
2020/07/07	63	33.41	50	34.30	34.20	13	5,589	0.23%
2020/07/06	40	31.67	28.5	31.80	32.15	11.5	4,892	0.23%
2020/07/03	28	28.01	41	28.43	29.25	-13	4,582	-0.28%
2020/07/02	15	26.60	0	0.00	26.60	15	4,051	0.37%
2020/07/01	2	23.75	4	22.95	24.20	-2	3,952	-0.05%
2020/06/30	2	22.90	23	21.84	22.00	-21	3,806	-0.55%
2020/06/29	2	23.65	4	24.03	23.60	-2	3,652	-0.05%
2020/06/24	2	23.83	1	24.05	23.80	1	3,517	0.03%
2020/06/23	57	24.13	46	24.21	23.65	11	3,383	0.33%
2020/06/18	0	0.00	1	18.40	19.00	-1	2,799	-0.04%
2020/06/17	6	18.08	0	0.00	18.10	6	2,732	0.22%
2020/06/16	0	0.00	1	17.90	17.90	-1	2,761	-0.04%
2020/06/12	58	18.00	57	17.56	18.00	1	2,825	0.04%
2020/06/09	0	0.00	3	17.70	17.80	-3	2,916	-0.10%
2020/06/04	0	0.00	0.6	17.75	17.75	-0.6	3,498	-0.02%
2020/06/03	0	0.00	1	17.80	17.95	-1	3,504	-0.03%
2020/06/02	10	17.89	17	18.00	18.00	-7	3,450	-0.20%
2020/06/01	13	17.92	0	0.00	18.10	13	3,347	0.39%
2020/05/28	1	17.40	0	0.00	16.65	1	3,311	0.03%
2020/05/26	2	17.05	7	17.01	16.85	-5	3,346	-0.15%
2020/05/25	5	17.13	0	0.00	17.15	5	3,435	0.15%
2020/05/21	6	17.23	6	17.13	17.00	0	3,421	0.00%
2020/05/20	0	0.00	3	17.20	17.05	-3	3,413	-0.09%
2020/05/19	6	16.93	6	16.58	17.00	0	3,382	0.00%
2020/05/18	7	17.21	5	17.13	16.80	2	3,366	0.06%
2020/05/15	7	16.97	16	16.63	17.05	-9	3,320	-0.27%
2020/05/13	0	0.00	0.2	16.95	17.05	-0.2	3,205	-0.01%
2020/05/12	0	0.00	2	16.80	16.20	-2	3,189	-0.06%
2020/05/08	2	16.75	0	0.00	16.75	2	3,171	0.06%
2020/05/04	10	15.55	10	15.10	15.50	0	3,150	0.00%
2020/04/30	10	15.48	0	0.00	15.45	10	3,152	0.32%
2020/04/29	0	0.00	1	15.25	15.25	-1	3,165	-0.03%
2020/04/28	0	0.00	1	15.00	14.95	-1	3,156	-0.03%
2020/04/27	0	0.00	2	15.00	14.95	-2	3,192	-0.06%
2020/04/24	0	0.00	1	14.65	14.65	-1	3,181	-0.03%
2020/04/22	0	0.00	3	14.48	14.60	-3	3,193	-0.09%
2020/04/20	4	14.83	0	0.00	14.90	4	3,148	0.13%
2020/04/14	0	0.00	3	14.18	14.25	-3	3,270	-0.09%
2020/04/13	2	13.75	0	0.00	13.70	2	3,203	0.06%
2020/04/10	0	0.00	4	14.05	14.05	-4	3,200	-0.12%
2020/04/09	0.1	13.80	0	0.00	13.70	0.1	3,206	0.00%
2020/04/08	1	14.05	0	0.00	13.95	1	3,187	0.03%
2020/04/07	0	0.00	2	13.60	13.50	-2	3,161	-0.06%
2020/04/06	2	12.85	2	12.70	12.95	0	3,132	0.00%
2020/04/01	2.4	12.74	0	0.00	12.70	2.4	3,142	0.08%
2020/03/31	0.7	12.30	5	12.65	12.35	-4.3	3,164	-0.13%
2020/03/30	5	12.40	0	0.00	12.45	5	3,156	0.16%
2020/03/26	2	12.05	0	0.00	12.50	2	3,171	0.06%
2020/03/25	0.4	12.40	0	0.00	12.40	0.4	3,166	0.01%
2020/03/24	0	0.00	3	11.87	11.95	-3	3,159	-0.09%
2020/03/23	1	11.40	3	11.70	11.20	-2	3,168	-0.06%
2020/03/19	0	0.00	2	11.80	11.55	-2	3,254	-0.06%
2020/03/18	0	0.00	0.6	13.00	12.80	-0.6	3,202	-0.02%
2020/03/17	0	0.00	1	13.70	13.10	-1	3,214	-0.03%
2020/03/16	4	14.86	3	15.00	14.30	1	3,185	0.03%
2020/03/13	0	0.00	5	15.90	15.80	-5	3,098	-0.16%
2020/03/12	21	17.85	14	17.95	17.50	7	2,996	0.23%
2020/03/11	5	18.64	4	18.65	18.20	1	2,638	0.04%
2020/03/05	0	0.00	3	18.20	17.90	-3	2,305	-0.13%
2020/03/04	3	18.27	5	17.50	17.95	-2	2,281	-0.09%
2020/03/02	0	0.00	2	17.25	17.10	-2	2,241	-0.09%
2020/02/26	5	18.30	20	18.40	17.75	-15	2,319	-0.65%
2020/02/21	15	18.20	10	17.95	17.80	5	2,299	0.22%
2020/02/19	5	17.55	3	17.50	17.45	2	2,537	0.08%
2020/02/18	8	17.15	3	17.12	17.15	5	2,530	0.20%
2020/02/14	3	16.60	1	16.55	16.70	2	2,539	0.08%
2020/02/13	2	16.38	5	16.52	16.25	-3	2,535	-0.12%
2020/02/11	1	15.95	0	0.00	15.90	1	2,545	0.04%
2020/02/10	0	0.00	24	16.05	16.10	-24	2,563	-0.94%
2020/02/07	0	0.00	2	16.05	15.95	-2	2,625	-0.08%
2020/02/06	2	16.60	0	0.00	16.55	2	2,710	0.07%
2020/02/03	1.4	14.53	2	14.70	14.90	-0.6	2,965	-0.02%
2020/01/31	1	15.70	0	0.00	15.95	1	3,036	0.03%
2020/01/30	5	16.66	14	16.79	16.40	-9	3,109	-0.29%
2020/01/20	0	0.00	1	18.30	18.20	-1	3,153	-0.03%
2020/01/17	0	0.00	2	18.25	18.25	-2	3,259	-0.06%
2020/01/16	5	18.41	3	18.38	18.20	2	3,353	0.06%
2020/01/15	0	0.00	2	18.30	18.05	-2	3,567	-0.06%
2020/01/14	0	0.00	4	18.40	18.60	-4	3,668	-0.11%
2020/01/13	0	0.00	1.1	17.80	17.90	-1.1	3,796	-0.03%
2020/01/10	14	17.99	18	17.80	17.80	-4	4,358	-0.09%
2020/01/09	1	18.40	22	18.26	18.40	-21	4,449	-0.47%
2020/01/08	0	0.00	1	17.40	17.15	-1	4,512	-0.02%
2020/01/06	3	17.58	0	0.00	17.35	3	4,967	0.06%
2020/01/03	3	17.73	0	0.00	17.75	3	5,312	0.06%
2019/12/31	1	18.00	0	0.00	17.90	1	6,203	0.02%
2019/12/27	2.6	18.01	0	0.00	17.95	2.6	8,465	0.03%
2019/12/26	1	18.35	0	0.00	18.10	1	9,213	0.01%
2019/12/25	0	0.00	2	18.03	18.05	-2	9,302	-0.02%
2019/12/24	3	17.93	5	17.95	17.95	-2	9,311	-0.02%
2019/12/23	3	18.40	0	0.00	18.20	3	9,327	0.03%
2019/12/20	2	18.70	0	0.00	18.70	2	9,328	0.02%
2019/12/18	2	18.80	2.6	18.79	18.85	-0.6	9,385	-0.01%
2019/12/17	19	19.03	13	19.22	19.20	6	9,449	0.06%
2019/12/16	0	0.00	3	18.25	18.20	-3	9,362	-0.03%
2019/12/13	2	17.85	0	0.00	18.05	2	9,373	0.02%
2019/12/12	1	18.00	0	0.00	17.90	1	9,555	0.01%
2019/12/11	3	18.30	1	18.30	18.40	2	9,579	0.02%
2019/12/10	1	17.95	0	0.00	17.90	1	9,626	0.01%
2019/12/09	1	18.10	0	0.00	18.05	1	9,659	0.01%
2019/12/06	3.5	18.30	1	18.25	18.10	2.5	9,741	0.03%
2019/12/05	1	17.95	0	0.00	17.90	1	10,042	0.01%
2019/11/29	1	18.30	0	0.00	18.40	1	10,380	0.01%
2019/11/28	1	19.00	0	0.00	18.45	1	10,491	0.01%
2019/11/25	0	0.00	2	19.40	19.50	-2	10,826	-0.02%
2019/11/22	0	0.00	6	18.95	18.75	-6	10,773	-0.06%
2019/11/21	6	19.30	0	0.00	19.10	6	10,801	0.06%
2019/11/20	1	19.20	0	0.00	19.10	1	10,899	0.01%
2019/11/19	16	19.12	13	19.22	19.35	3	10,952	0.03%
2019/11/18	1	19.15	1	18.95	19.40	0	11,015	0.00%
2019/11/15	0	0.00	4	17.80	17.65	-4	10,976	-0.04%
2019/11/14	4	17.88	0	0.00	17.80	4	11,032	0.04%
2019/11/13	7	17.96	1	17.75	17.75	6	11,060	0.05%
2019/11/08	2	18.15	0	0.00	18.15	2	11,152	0.02%
2019/11/07	0	0.00	1	18.00	17.85	-1	11,173	-0.01%
2019/11/06	1	18.20	0	0.00	18.30	1	11,229	0.01%
2019/11/05	11	19.35	63	18.83	18.90	-52	11,211	-0.46%
2019/11/04	0.4	20.65	4.5	20.89	20.75	-4.1	11,288	-0.04%
2019/10/23	9	12.80	0	0.00	12.75	9	11,215	0.08%
2019/10/22	41	12.92	1	12.80	12.60	40	11,234	0.36%
2019/10/21	6	13.23	2	12.95	12.85	4	11,267	0.04%
2019/10/18	1	13.75	0	0.00	13.40	1	11,359	0.01%
2019/10/16	3	13.95	0	0.00	13.60	3	11,948	0.03%
2019/10/15	20	13.75	1	13.60	13.55	19	11,954	0.16%
2019/10/14	9.1	13.70	0	0.00	13.60	9.1	12,085	0.08%
2019/10/09	0.9	14.20	0	0.00	14.30	0.9	12,259	0.01%
2019/10/08	21	14.20	0	0.00	14.10	21	12,546	0.17%
2019/10/07	12	14.49	26	14.66	14.30	-14	12,384	-0.11%
2019/10/04	3	13.95	4	14.05	14.00	-1	11,820	-0.01%
2019/10/03	4	13.91	4	13.70	13.70	0	11,663	0.00%
2019/10/02	1	13.45	0	0.00	14.00	1	11,503	0.01%
2019/10/01	25	13.93	21	13.60	13.50	4	11,294	0.04%
2019/09/27	1	13.65	11	13.54	13.45	-10	11,058	-0.09%
2019/09/26	55	14.66	18	14.42	14.25	37	10,717	0.35%
2019/09/25	1	14.30	1	14.20	14.50	0	10,322	0.00%
2019/09/24	28	14.34	34	14.64	14.30	-6	9,829	-0.06%
2019/09/23	41	13.72	78	13.65	14.00	-37	8,719	-0.42%
2019/09/20	49	12.27	10	12.38	12.85	39	7,590	0.51%
2019/09/19	2	11.60	8	11.50	11.70	-6	6,828	-0.09%
2019/09/17	14	11.25	0	0.00	11.25	14	6,714	0.21%
2019/09/12	2	11.45	2	11.60	11.40	0	6,679	0.00%
2019/09/11	2	11.35	1	11.35	11.35	1	6,622	0.02%
2019/09/10	4	11.71	3	11.40	11.35	1	6,614	0.02%
2019/09/06	1	11.75	0	0.00	11.70	1	6,571	0.02%
2019/09/05	2	11.85	1	12.25	11.75	1	6,568	0.02%
2019/09/04	0	0.00	2	11.88	11.90	-2	6,586	-0.03%
2019/09/03	5	11.75	5	11.50	11.45	0	6,510	0.00%
2019/09/02	1	11.60	2	11.60	11.60	-1	6,438	-0.02%
2019/08/30	5	11.66	2	11.55	11.55	3	6,404	0.05%
2019/08/29	36	11.78	37	11.74	11.70	-1	6,326	-0.02%
2019/08/28	28	11.50	29	11.65	11.55	-1	5,999	-0.02%
2019/08/27	27	11.45	0	0.00	11.45	27	5,865	0.46%
2019/08/26	3	11.58	2	11.45	11.35	1	5,777	0.02%
2019/08/22	2	11.73	1	11.60	11.40	1	5,660	0.02%
2019/08/21	10	11.70	9	11.73	11.65	1	5,538	0.02%
2019/08/20	1	11.70	0	0.00	11.45	1	5,295	0.02%
2019/08/15	1	11.15	2	11.10	11.10	-1	5,133	-0.02%
2019/08/14	3	11.63	1	11.70	11.30	2	5,099	0.04%
2019/08/13	3	11.33	2	11.25	11.30	1	4,980	0.02%
2019/08/12	16	11.80	33	11.80	11.80	-17	4,881	-0.35%
2019/08/08	2	11.05	3	11.05	11.05	-1	4,652	-0.02%
2019/08/05	1	10.65	10	11.00	10.60	-9	4,498	-0.20%
2019/08/02	5	11.30	0	0.00	10.90	5	4,487	0.11%
2019/07/31	10	11.40	1	11.30	11.30	9	4,394	0.20%
2019/07/29	3	11.52	0	0.00	11.50	3	4,347	0.07%
2019/07/26	7	12.04	51	11.85	11.65	-44	4,311	-1.02%
2019/07/25	3	11.98	2	12.00	12.10	1	4,237	0.02%
2019/07/24	19	11.66	18	11.80	11.90	1	4,191	0.02%
2019/07/23	72	11.94	48	12.04	11.75	24	4,095	0.59%
2019/07/22	37	12.50	30	12.51	12.20	7	3,954	0.18%
2019/07/19	21	12.36	78	12.49	12.50	-57	3,741	-1.52%
2019/07/18	21	12.02	2	12.18	11.90	19	3,469	0.55%
2019/07/17	52	11.02	5	11.30	11.70	47	2,972	1.58%
2019/07/16	1	11.25	6	11.30	11.20	-5	2,851	-0.18%
2019/07/15	21	10.78	14	10.44	11.10	7	2,618	0.27%
2019/07/12	73	10.01	77	10.15	10.20	-4	2,193	-0.18%
2019/07/09	0	0.00	30	9.17	9.17	-30	1,788	-1.68%
2019/07/03	10	9.58	0	0.00	9.40	10	1,737	0.58%
2019/06/25	10	9.17	1	9.18	9.16	9	1,843	0.49%
2019/06/20	1	9.70	0	0.00	9.71	1	2,043	0.05%
2019/06/17	0	0.00	1	9.73	9.71	-1	2,223	-0.04%
2019/06/14	1	9.98	35	9.87	9.66	-34	2,225	-1.53%
2019/06/13	31	9.72	30	9.57	9.53	1	2,158	0.05%
2019/06/12	90	10.05	24	10.15	9.91	66	2,123	3.11%
2019/06/11	15	9.29	0	0.00	9.29	15	1,912	0.78%
2019/06/05	0	0.00	9	9.40	9.24	-9	1,899	-0.47%
2019/06/03	0	0.00	6	9.26	9.27	-6	1,902	-0.32%
2019/05/31	5	9.40	5	9.48	9.48	0	1,907	0.00%
2019/05/24	4	9.06	0	0.00	9.38	4	1,913	0.21%
2019/05/22	5	8.80	0	0.00	8.85	5	1,987	0.25%
2019/05/21	2	8.92	0	0.00	8.90	2	2,011	0.10%
2019/05/16	5	9.40	0	0.00	9.30	5	2,089	0.24%
2019/05/07	0	0.00	1	10.20	10.20	-1	1,984	-0.05%
2019/05/06	1	10.00	0	0.00	10.05	1	1,955	0.05%
2019/05/02	0	0.00	13	10.30	10.50	-13	1,889	-0.69%
2019/04/26	2	12.50	0	0.00	12.05	2	1,724	0.12%
2019/04/23	10	12.65	0	0.00	12.70	10	1,702	0.59%
2019/04/17	1	12.95	0	0.00	12.90	1	1,657	0.06%
2019/04/03	1	13.65	0	0.00	13.45	1	1,809	0.06%
2019/03/29	3	13.55	31	13.60	13.55	-28	1,741	-1.61%
2019/03/28	4	13.69	1	13.70	13.55	3	1,703	0.18%
2019/03/27	0	0.00	2	13.80	13.95	-2	1,625	-0.12%
2019/03/26	3	13.63	8	14.00	13.50	-5	1,579	-0.32%
2019/03/25	4	13.70	2	13.95	13.65	2	1,506	0.13%
2019/03/22	0	0.00	5	13.61	13.90	-5	1,391	-0.36%
2019/03/19	2	12.90	10	12.90	12.85	-8	1,266	-0.63%
2019/03/08	0	12.10	0	0.00	12.15	0	1,339	0.00%
2019/03/06	2	12.50	0	0.00	12.50	2	1,371	0.15%
2019/02/27	1	12.55	0	0.00	12.50	1	1,357	0.07%
2019/02/25	0	0.00	2	12.75	12.70	-2	1,347	-0.15%
2019/02/22	5	12.90	0	0.00	12.90	5	1,320	0.38%
2019/02/19	0	0.00	1	12.70	12.60	-1	1,182	-0.08%
2019/02/13	0	0.00	1	11.85	11.65	-1	1,086	-0.09%
2019/01/25	0	0.00	1	11.70	11.65	-1	1,079	-0.09%
2019/01/08	1	11.95	0	0.00	11.75	1	1,115	0.09%
2018/12/21	0	0.00	2	11.55	11.55	-2	913	-0.22%
2018/12/20	2	11.70	0	0.00	11.55	2	906	0.22%
2018/12/14	15	12.63	5	12.30	12.20	10	879	1.14%
2018/12/07	0	0.00	2	11.80	11.85	-2	729	-0.27%
2018/12/05	3	11.98	0	0.00	12.05	3	677	0.44%
2018/12/03	1	11.70	2	11.70	11.65	-1	673	-0.15%
2018/11/29	2	11.85	0	0.00	11.55	2	661	0.30%
2018/11/16	0	0.00	5	10.50	10.35	-5	580	-0.86%
2018/11/02	1	9.95	0	0.00	9.90	1	575	0.17%
2018/11/01	0	0.00	5	9.54	9.60	-5	574	-0.87%
2018/10/25	5	9.80	0	0.00	9.54	5	552	0.91%
2018/10/11	5	10.80	0	0.00	10.75	5	581	0.86%
2018/10/09	0	0.00	15	11.95	11.90	-15	576	-2.60%
2018/10/04	1	12.80	0	0.00	12.65	1	597	0.17%
2018/10/01	0	0.00	5	12.90	12.75	-5	638	-0.78%
2018/09/12	6	11.77	0	0.00	11.65	6	1,302	0.46%
2018/09/07	0	0.00	1	12.50	12.50	-1	1,391	-0.07%
2018/08/28	4	13.40	0	0.00	13.30	4	1,727	0.23%
2018/08/20	0	0.00	1	13.10	13.05	-1	1,844	-0.05%
2018/08/17	1	13.20	1	13.20	13.10	0	1,847	0.00%
2018/08/16	1	13.25	0	0.00	13.10	1	1,853	0.05%
2018/08/13	1	13.60	0	0.00	13.55	1	1,937	0.05%
2018/07/20	2	14.15	0	0.00	14.05	2	1,979	0.10%
2018/07/19	1	14.25	0	0.00	14.20	1	1,978	0.05%
2018/07/18	1	14.40	1	14.60	14.30	0	1,985	0.00%
2018/07/17	2	14.55	0	0.00	14.50	2	1,950	0.10%
2018/07/13	0	0.00	1	14.80	14.70	-1	1,946	-0.05%
2018/07/05	4	15.78	1	16.05	15.10	3	1,923	0.16%
2018/07/04	3	16.25	0	0.00	16.05	3	1,902	0.16%
2018/07/03	1	16.25	1	16.40	16.40	0	1,914	0.00%
2018/07/02	1	16.40	3	16.40	16.45	-2	1,871	-0.11%
2018/06/29	0	0.00	1	16.15	16.00	-1	1,812	-0.06%
2018/06/28	3	16.15	5	16.30	16.05	-2	1,804	-0.11%
2018/06/27	3	16.30	18	16.91	16.40	-15	1,795	-0.84%
2018/06/26	3	16.50	0	0.00	16.70	3	1,615	0.19%
2018/06/07	0	0.00	1	15.80	15.45	-1	1,361	-0.07%
2018/06/06	15	15.63	25	15.59	15.70	-10	1,356	-0.74%
2018/06/05	5	15.00	0	0.00	14.90	5	1,289	0.39%
2018/06/04	10	15.05	5	15.05	15.05	5	1,320	0.38%
2018/05/29	1	14.60	0	0.00	14.80	1	1,264	0.08%
2018/05/28	0	0.00	5	14.65	14.45	-5	1,261	-0.40%
2018/05/10	0	0.00	1	14.10	14.10	-1	1,405	-0.07%
2018/05/08	0	0.00	20	14.25	14.25	-20	1,452	-1.38%
2018/05/02	0	0.00	1	13.85	13.85	-1	1,973	-0.05%
2018/04/27	0	0.00	1	13.50	13.30	-1	2,060	-0.05%
2018/04/25	2	13.60	0	0.00	13.60	2	2,125	0.09%
2018/04/24	1	13.95	0	0.00	13.85	1	2,308	0.04%
2018/04/20	9	14.60	0	0.00	14.40	9	2,423	0.37%
2018/04/19	1	14.65	0	0.00	14.60	1	2,421	0.04%
2018/04/13	0	0.00	1	14.60	14.70	-1	2,448	-0.04%
2018/04/11	23	14.40	0	0.00	14.35	23	2,474	0.93%
2018/04/10	1	14.65	0	0.00	14.60	1	2,514	0.04%
2018/03/30	4	15.26	0	0.00	15.30	4	2,551	0.16%
2018/03/29	1	15.35	0	0.00	15.25	1	2,546	0.04%
2018/03/26	2	15.25	1	15.30	15.20	1	2,527	0.04%
2018/03/22	10	16.05	0	0.00	15.95	10	2,643	0.38%
2018/03/21	0	0.00	6	16.10	16.00	-6	2,662	-0.23%
2018/03/19	3	16.00	0	0.00	16.05	3	2,722	0.11%
2018/03/14	2	16.40	0	0.00	16.40	2	2,725	0.07%
2018/03/12	4	16.59	0	0.00	16.50	4	2,734	0.15%
2018/03/09	0	0.00	1	17.65	17.00	-1	2,732	-0.04%
2018/03/06	6	16.45	0	0.00	16.35	6	2,739	0.22%
2018/03/05	3	16.40	0	0.00	16.25	3	2,881	0.10%
2018/02/23	6	16.56	0	0.00	16.60	6	3,066	0.20%
2018/02/22	0	0.00	6	16.55	16.50	-6	3,188	-0.19%
2018/02/21	3	16.15	0	0.00	16.15	3	3,244	0.09%
2018/02/12	2	15.45	0	0.00	15.60	2	3,391	0.06%
2018/02/09	0	0.00	5	14.40	15.25	-5	3,413	-0.15%
2018/02/08	5	15.82	0	0.00	15.80	5	3,431	0.15%
2018/02/06	3	16.30	0	0.00	16.10	3	3,581	0.08%
2018/02/02	1	18.00	0	0.00	17.90	1	3,721	0.03%
2018/01/31	2	18.10	0	0.00	18.25	2	4,140	0.05%
2018/01/30	2	18.30	0	0.00	18.25	2	4,157	0.05%
2018/01/29	0	0.00	10	18.45	18.50	-10	4,104	-0.24%
2018/01/26	0	0.00	2	19.20	19.05	-2	4,072	-0.05%
2018/01/25	10	19.35	0	0.00	19.15	10	4,038	0.25%
2018/01/23	0	0.00	2	18.50	18.25	-2	3,852	-0.05%
2018/01/22	0	0.00	8	18.26	18.35	-8	3,878	-0.21%
2018/01/19	0	0.00	2	18.20	18.20	-2	4,186	-0.05%
2018/01/18	0	0.00	4	18.38	18.20	-4	4,325	-0.09%
2018/01/17	51	17.46	52	17.83	18.05	-1	4,223	-0.02%
2018/01/15	3	16.55	0	0.00	16.55	3	4,169	0.07%
2018/01/11	2	16.40	0	0.00	16.50	2	4,227	0.05%
2018/01/10	6	16.49	0	0.00	16.45	6	4,256	0.14%
2018/01/09	2	17.00	0	0.00	16.95	2	4,259	0.05%
2018/01/05	0	0.00	10.1	17.30	17.50	-10.1	4,518	-0.22%
2018/01/04	0	0.00	5	17.40	17.50	-5	4,645	-0.11%
2018/01/03	3	16.95	2	17.20	17.00	1	4,588	0.02%