國喬 (1312)-凱基-三峽券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
14.50
漲跌
▲0.05
漲幅
+0.35%
成交量
4,445張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國喬 (1312)籌碼相關－凱基-三峽券商分點個股進出

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-三峽券商分點個股進出
凱基-三峽券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	4	14.30	55	14.31	14.50	-51	2,882	-1.77%
2024/05/20	1	14.45	3	14.65	14.45	-2	2,842	-0.07%
2024/05/17	0	0.00	2	14.85	14.70	-2	2,801	-0.07%
2024/05/16	7	14.81	0	0.00	14.80	7	2,730	0.26%
2024/05/15	0	0.00	5	14.80	14.85	-5	2,643	-0.19%
2024/05/14	1	14.20	0	0.00	14.15	1	2,372	0.04%
2024/05/13	11	14.20	0	0.00	14.35	11	2,299	0.48%
2024/04/30	1	13.50	0	0.00	13.50	1	2,125	0.05%
2024/04/23	2	13.20	0	0.00	13.20	2	2,178	0.09%
2024/04/19	0	0.00	16	13.20	12.90	-16	2,208	-0.72%
2024/04/17	6	13.00	2	13.00	12.95	4	2,215	0.18%
2024/04/16	10	12.95	0	0.00	12.95	10	2,259	0.44%
2024/04/15	1	13.45	2	13.55	13.35	-1	2,248	-0.04%
2024/04/11	2	13.40	0	0.00	13.35	2	2,269	0.09%
2024/04/10	21	13.65	0	0.00	13.70	21	2,261	0.93%
2024/03/29	0	0.00	0	13.30	13.30	0	2,482	0.00%
2024/03/26	0	0.00	1	13.55	13.40	-1	2,776	-0.04%
2024/03/25	0.2	13.40	0	0.00	13.40	0.2	2,781	0.01%
2024/03/15	0	13.50	0	0.00	13.35	0	3,116	0.00%
2024/03/12	30	13.83	0	0.00	13.85	30	3,168	0.95%
2024/03/11	0	13.70	0	0.00	13.75	0	3,182	0.00%
2024/03/07	1	14.00	0	0.00	13.90	1	3,119	0.03%
2024/03/04	0	0.00	4	14.10	14.05	-4	3,123	-0.13%
2024/03/01	2	14.15	10	14.10	14.10	-8	3,153	-0.25%
2024/02/26	1	14.25	0	0.00	14.25	1	3,169	0.03%
2024/02/15	2	14.10	2	14.20	14.25	0	3,136	0.00%
2024/02/05	9	14.24	0	0.00	14.25	9	3,121	0.29%
2024/02/02	10	14.40	0	0.00	14.40	10	3,106	0.32%
2024/01/18	0.5	14.15	0	0.00	14.05	0.5	2,900	0.02%
2024/01/17	2	14.20	3	14.05	14.05	-1	2,888	-0.03%
2024/01/16	0	0.00	4	14.30	14.30	-4	2,815	-0.14%
2024/01/15	10	14.70	0	0.00	14.60	10	2,751	0.36%
2024/01/10	2	14.75	0	0.00	14.70	2	2,695	0.07%
2024/01/04	1	15.10	0	0.00	15.05	1	2,550	0.04%
2024/01/03	0	0.00	0	15.15	15.15	0	2,545	0.00%
2024/01/02	1	15.15	0	0.00	15.15	1	2,515	0.04%
2023/12/29	3	15.25	0	0.00	15.20	3	2,498	0.12%
2023/12/28	1	15.05	7	15.10	15.10	-6	2,454	-0.24%
2023/12/27	0	0.00	2	15.10	15.10	-2	2,422	-0.08%
2023/12/26	0	0.00	2	15.00	15.10	-2	2,395	-0.08%
2023/12/25	8	14.86	4	14.84	14.85	4	2,213	0.18%
2023/12/22	0	0.00	4	15.10	15.05	-4	1,962	-0.20%
2023/12/20	0	0.00	4	15.05	15.05	-4	1,865	-0.21%
2023/12/19	2	14.75	0	0.00	14.90	2	1,841	0.11%
2023/12/18	3	15.30	0	0.00	15.20	3	1,754	0.17%
2023/12/15	4	15.50	0	0.00	15.25	4	1,714	0.23%
2023/12/14	4	15.23	1	15.25	15.20	3	1,614	0.19%
2023/12/11	1	15.25	0	0.00	15.20	1	1,441	0.07%
2023/12/05	3	16.00	0	0.00	16.00	3	1,296	0.23%
2023/12/04	1	16.05	0.1	16.10	16.00	0.9	1,276	0.07%
2023/11/30	3	15.90	2	16.05	16.05	1	1,242	0.08%
2023/11/29	0.3	16.20	0	0.00	16.10	0.3	1,197	0.03%
2023/11/28	0.2	16.25	0	0.00	16.20	0.2	1,185	0.01%
2023/11/24	0	0.00	6	16.65	16.75	-6	1,085	-0.55%
2023/11/20	2	16.35	0	0.00	16.35	2	1,023	0.20%
2023/11/17	0.1	16.50	0	0.00	16.35	0.1	1,025	0.01%
2023/11/09	2	15.85	0	0.00	15.85	2	1,163	0.17%
2023/11/08	0.3	16.05	0	0.00	16.00	0.3	1,255	0.02%
2023/11/06	0.1	16.20	0	0.00	16.15	0.1	1,275	0.01%
2023/11/03	1	16.00	0	0.00	16.05	1	1,278	0.08%
2023/10/25	1	16.15	0	0.00	16.05	1	1,436	0.07%
2023/10/19	4	16.20	0	0.00	16.20	4	1,469	0.27%
2023/10/18	0.1	16.35	0	0.00	16.15	0.1	1,475	0.01%
2023/10/16	2	16.63	0	0.00	16.60	2	1,524	0.13%
2023/10/11	3.3	16.58	0	0.00	16.20	3.3	1,587	0.21%
2023/10/04	0.1	16.40	0	0.00	16.30	0.1	1,644	0.01%
2023/09/26	2.1	16.80	0	0.00	16.75	2.1	1,741	0.12%
2023/09/08	1	17.00	0	0.00	17.10	1	1,733	0.06%
2023/08/22	1.5	16.55	0	0.00	16.35	1.5	1,834	0.08%
2023/08/18	0	0.00	2	16.60	16.85	-2	1,825	-0.11%
2023/08/17	0	0.00	2	16.25	16.70	-2	1,817	-0.11%
2023/08/16	4	16.65	0	0.00	16.50	4	1,787	0.22%
2023/08/09	0	0.00	1	18.80	18.85	-1	1,648	-0.06%
2023/07/31	10	18.50	7	18.51	18.40	3	1,654	0.18%
2023/07/19	1	18.20	0	0.00	18.10	1	1,996	0.05%
2023/07/17	5	18.35	0	0.00	18.40	5	1,962	0.25%
2023/07/14	0	0.00	2	18.55	18.45	-2	2,014	-0.10%
2023/07/12	4	18.28	0	0.00	18.25	4	2,130	0.19%
2023/07/07	4	18.50	0	0.00	18.65	4	2,329	0.17%
2023/07/05	2	19.15	0	0.00	19.10	2	2,313	0.09%
2023/07/04	2	19.40	0	0.00	19.25	2	2,317	0.09%
2023/06/29	1	19.45	2	19.30	19.30	-1	2,438	-0.04%
2023/06/15	0	0.00	2	19.30	19.30	-2	2,531	-0.08%
2023/06/12	1	19.35	0	0.00	19.35	1	2,625	0.04%
2023/06/05	2	19.70	45	19.70	19.65	-43	2,703	-1.59%
2023/06/02	0	0.00	1	19.40	19.35	-1	2,685	-0.04%
2023/05/31	1	18.90	0	0.00	19.00	1	2,689	0.04%
2023/05/25	3	19.25	0	0.00	19.10	3	2,697	0.11%
2023/05/09	0	0.00	1	19.75	19.45	-1	2,776	-0.04%
2023/05/03	1	19.80	1	19.95	19.85	0	2,862	0.00%
2023/05/02	0	0.00	3	20.05	20.10	-3	2,900	-0.10%
2023/04/26	0	20.15	0	0.00	20.25	0	2,960	0.00%
2023/04/25	0	0.00	1	20.30	20.30	-1	2,926	-0.03%
2023/04/24	10	20.95	5	20.85	20.80	5	2,921	0.17%
2023/04/21	1	20.20	0	0.00	20.25	1	2,765	0.04%
2023/04/20	0	0.00	2	20.30	20.25	-2	2,771	-0.07%
2023/04/19	1	20.20	0	0.00	20.20	1	2,771	0.04%
2023/04/18	1	20.50	0	0.00	20.55	1	2,732	0.04%
2023/04/17	0	0.00	1	21.15	21.20	-1	2,683	-0.04%
2023/04/14	5	21.00	3	21.18	21.15	2	2,686	0.07%
2023/04/06	0	0.00	20	20.30	20.15	-20	2,542	-0.79%
2023/03/28	30	19.80	5	19.90	19.80	25	2,687	0.93%
2023/03/17	40	19.10	0	0.00	19.55	40	3,123	1.28%
2023/03/10	40	19.65	0	0.00	19.60	40	3,538	1.13%
2023/02/23	0	0.00	30	19.95	19.95	-30	4,680	-0.64%
2023/02/22	0	0.00	2	19.90	19.85	-2	4,664	-0.04%
2023/02/15	0	19.55	0	0.00	19.65	0	4,963	0.00%
2023/02/14	0	19.55	0	0.00	19.50	0	4,957	0.00%
2023/02/10	40	19.40	0	0.00	19.30	40	5,003	0.80%
2023/02/08	1	19.45	3	19.60	19.60	-2	4,977	-0.04%
2023/02/02	0	0.00	1	20.20	19.95	-1	4,851	-0.02%
2023/01/17	0	0.00	5	19.80	19.85	-5	4,691	-0.11%
2023/01/13	40	19.50	0	0.00	19.50	40	4,597	0.87%
2023/01/10	40	19.40	0	0.00	19.40	40	4,540	0.88%
2023/01/06	30	19.30	0	0.00	19.30	30	4,500	0.67%
2022/12/28	10	19.00	0	0.00	18.85	10	4,417	0.23%
2022/12/22	0	0.00	16	18.75	18.75	-16	4,346	-0.37%
2022/12/16	1	18.45	0	0.00	18.35	1	4,271	0.02%
2022/12/15	0	0.00	1	19.15	19.05	-1	4,192	-0.02%
2022/12/14	15	18.60	0	0.00	18.80	15	4,160	0.36%
2022/12/13	2	18.70	0	0.00	18.50	2	4,147	0.05%
2022/12/12	11	18.46	0	0.00	18.45	11	4,095	0.27%
2022/12/08	12	18.82	0	0.00	18.85	12	3,862	0.31%
2022/12/07	1	19.05	0	0.00	18.85	1	3,836	0.03%
2022/12/02	1	20.20	1	20.50	20.30	0	3,560	0.00%
2022/12/01	3	20.73	2	20.98	20.70	1	3,402	0.03%
2022/11/30	5	19.70	27	20.67	20.80	-22	2,936	-0.75%
2022/11/29	1	18.95	0	0.00	18.95	1	2,586	0.04%
2022/11/25	0	0.00	1	18.15	18.30	-1	2,377	-0.04%
2022/11/17	0	0.00	1	17.65	17.65	-1	2,379	-0.04%
2022/11/16	2	17.43	0	0.00	17.35	2	2,368	0.08%
2022/11/09	1	18.50	0	0.00	18.50	1	2,248	0.04%
2022/11/08	0	0.00	10	18.10	18.00	-10	2,258	-0.44%
2022/11/04	0	0.00	1	17.95	17.95	-1	2,357	-0.04%
2022/11/01	0	0.00	3	17.68	17.70	-3	2,373	-0.13%
2022/10/26	1	17.15	0	0.00	17.25	1	2,450	0.04%
2022/10/11	2	17.50	0	0.00	17.50	2	2,508	0.08%
2022/10/07	0	0.00	18	18.00	18.00	-18	2,567	-0.70%
2022/10/04	0	0.00	1	17.75	17.75	-1	3,093	-0.03%
2022/09/30	0	0.00	1	17.45	17.50	-1	3,229	-0.03%
2022/09/29	12	16.91	2	17.05	17.10	10	3,278	0.31%
2022/09/28	1	17.15	5	17.10	16.60	-4	3,317	-0.12%
2022/09/27	1	17.55	0	0.00	17.55	1	3,304	0.03%
2022/09/23	0	18.78	0	0.00	18.65	0	3,314	0.00%
2022/09/13	0	0.00	5	18.63	18.65	-5	3,590	-0.14%
2022/09/12	10	18.50	0	0.00	18.45	10	3,645	0.27%
2022/09/08	10	18.10	0	0.00	18.45	10	3,663	0.27%
2022/09/06	0	0.00	5	18.20	18.30	-5	3,673	-0.14%
2022/09/02	0	0.00	10	18.75	18.55	-10	3,684	-0.27%
2022/08/31	5	18.75	0	0.00	18.80	5	3,658	0.14%
2022/08/26	10	19.10	0	0.00	19.15	10	3,702	0.27%
2022/08/24	12	19.33	0	0.00	19.20	12	3,731	0.32%
2022/08/23	1	18.85	0	0.00	18.90	1	3,674	0.03%
2022/08/22	1	18.90	0	0.00	18.90	1	3,717	0.03%
2022/08/19	5	18.90	0	0.00	18.90	5	3,723	0.13%
2022/08/15	10	19.15	0	0.00	19.20	10	3,655	0.27%
2022/08/12	0	0.00	5	19.35	19.25	-5	3,634	-0.14%
2022/08/08	5	19.20	0	0.00	19.40	5	3,651	0.14%
2022/08/05	11	19.40	0	0.00	19.40	11	3,700	0.30%
2022/08/01	10	19.90	10	19.85	19.95	0	3,923	0.00%
2022/07/29	0	0.00	5	19.80	19.80	-5	3,966	-0.13%
2022/07/28	0	0.00	8	19.71	19.75	-8	4,002	-0.20%
2022/07/26	1	19.60	0	0.00	19.65	1	4,062	0.02%
2022/07/22	1	19.40	0	0.00	19.35	1	4,178	0.02%
2022/07/20	0	0.00	5	19.51	19.35	-5	4,312	-0.12%
2022/07/19	4	18.95	14	19.37	19.35	-10	4,361	-0.23%
2022/07/18	4	18.95	4	18.95	18.90	0	4,350	0.00%
2022/07/15	6	18.88	4	18.85	18.80	2	4,367	0.05%
2022/07/14	4	19.00	4	19.20	19.20	0	4,323	0.00%
2022/07/13	6	20.85	1	20.90	20.60	5	4,147	0.12%
2022/07/12	13	20.62	4	20.35	20.35	9	3,987	0.23%
2022/07/11	1	21.40	0	0.00	21.40	1	3,872	0.03%
2022/07/08	7	21.69	0	0.00	21.65	7	3,871	0.18%
2022/07/07	0	0.00	5	21.50	21.55	-5	3,848	-0.13%
2022/07/06	9	21.69	0	0.00	21.40	9	3,823	0.24%
2022/06/30	10	22.80	0	0.00	22.70	10	3,952	0.25%
2022/06/28	0	0.00	37	23.10	23.30	-37	4,190	-0.88%
2022/06/22	22	22.60	0	0.00	22.25	22	4,511	0.49%
2022/06/17	4	23.60	0	0.00	23.60	4	4,361	0.09%
2022/06/16	15	24.08	0	0.00	23.85	15	4,373	0.34%
2022/06/10	0	0.00	11.1	24.61	24.60	-11.1	4,429	-0.25%
2022/06/01	0	0.00	12	24.58	24.50	-12	5,083	-0.24%
2022/05/27	1	24.00	0	0.00	24.00	1	5,388	0.02%
2022/05/25	0	0.00	1	24.10	24.10	-1	5,539	-0.02%
2022/05/23	0	0.00	3	24.15	24.15	-3	5,624	-0.05%
2022/05/18	0	0.00	13	24.52	24.55	-13	5,777	-0.23%
2022/05/13	2	23.70	0	0.00	23.80	2	5,880	0.03%
2022/05/12	2	23.63	0	0.00	23.45	2	6,070	0.03%
2022/05/11	2	24.10	0	0.00	24.20	2	6,223	0.03%
2022/05/10	0	0.00	3	24.20	24.25	-3	6,404	-0.05%
2022/05/09	22	24.93	0	0.00	24.60	22	6,485	0.34%
2022/05/06	0	0.00	15	25.63	25.55	-15	6,541	-0.23%
2022/05/03	0	0.00	5	25.65	25.65	-5	6,694	-0.07%
2022/04/27	2	25.35	0	0.00	25.05	2	6,853	0.03%
2022/04/19	0	0.00	1	26.20	26.25	-1	6,929	-0.01%
2022/04/15	0	0.00	1	26.50	26.40	-1	7,184	-0.01%
2022/04/14	1	26.60	0	0.00	26.55	1	7,364	0.01%
2022/04/12	2	26.00	0	0.00	26.15	2	7,389	0.03%
2022/04/11	12	26.15	0	0.00	26.15	12	7,410	0.16%
2022/04/07	5	26.55	0	0.00	26.25	5	7,512	0.07%
2022/03/31	3	27.70	0	0.00	27.30	3	7,388	0.04%
2022/03/30	6	27.93	1	27.95	27.85	5	7,366	0.07%
2022/03/25	0	0.00	3	27.07	27.25	-3	7,058	-0.04%
2022/03/24	0	0.00	1	27.00	26.95	-1	7,056	-0.01%
2022/03/21	3	26.95	0	0.00	27.00	3	7,239	0.04%
2022/03/17	5	26.55	0	0.00	26.75	5	7,342	0.07%
2022/03/16	0	0.00	0.2	26.38	26.30	-0.2	7,413	0.00%
2022/03/15	1	26.40	1.6	26.56	26.40	-0.6	7,471	-0.01%
2022/03/14	0	0.00	0.4	26.41	26.80	-0.4	7,632	-0.01%
2022/03/11	0	0.00	0.4	26.33	26.25	-0.4	7,710	-0.01%
2022/03/10	0	0.00	13.4	26.48	26.50	-13.4	7,763	-0.17%
2022/03/09	7	26.22	0	0.00	26.10	7	7,810	0.09%
2022/03/08	2.1	27.16	3	26.88	26.70	-0.9	7,737	-0.01%
2022/03/07	0	28.60	0	0.00	27.75	0	7,794	0.00%
2022/03/04	10	28.70	0	0.00	28.65	10	8,034	0.12%
2022/03/02	0	0.00	3	28.95	28.85	-3	9,203	-0.03%
2022/03/01	0	0.00	3	28.77	28.75	-3	9,854	-0.03%
2022/02/25	0	0.00	1	28.05	28.40	-1	10,084	-0.01%
2022/02/24	1	27.80	5	27.80	27.80	-4	10,113	-0.04%
2022/02/23	0	0.00	20	28.38	28.45	-20	10,078	-0.20%
2022/02/22	3	28.90	1	28.25	28.35	2	10,231	0.02%
2022/02/21	0	0.00	1	28.80	28.70	-1	10,260	-0.01%
2022/02/18	1	28.60	2	28.50	28.55	-1	10,295	-0.01%
2022/02/16	2	28.25	0	0.00	28.25	2	10,722	0.02%
2022/02/14	10	28.80	6	28.60	28.30	4	11,335	0.04%
2022/02/11	0	0.00	10	28.98	29.00	-10	11,247	-0.09%
2022/02/10	0	0.00	1	28.90	28.80	-1	11,082	-0.01%
2022/02/09	6	28.28	17	28.32	28.50	-11	10,962	-0.10%
2022/02/08	0	0.00	1	28.40	28.25	-1	10,899	-0.01%
2022/02/07	1	27.45	5	27.39	27.80	-4	10,850	-0.04%
2022/01/25	8	26.63	10	26.75	26.50	-2	10,809	-0.02%
2022/01/24	0	0.00	50	27.00	27.00	-50	10,773	-0.46%
2022/01/21	5	27.92	8	27.70	27.50	-3	10,718	-0.03%
2022/01/19	2	28.08	1	27.70	27.60	1	10,619	0.01%
2022/01/18	10	27.80	0	0.00	27.80	10	10,534	0.09%
2022/01/17	10	27.85	0	0.00	28.05	10	10,569	0.09%
2022/01/12	2	27.75	0	0.00	27.75	2	10,724	0.02%
2022/01/11	5	27.55	2	27.60	27.65	3	10,735	0.03%
2022/01/10	5	28.00	0	0.00	28.05	5	10,654	0.05%
2022/01/07	12	28.38	10	28.75	28.25	2	10,611	0.02%
2022/01/06	0	0.00	1	28.05	28.10	-1	10,514	-0.01%
2022/01/04	0	0.00	3	28.20	28.25	-3	10,557	-0.03%
2021/12/30	2	28.85	0	0.00	28.70	2	10,636	0.02%
2021/12/29	2	28.65	5	28.80	28.85	-3	10,723	-0.03%
2021/12/28	1	28.65	10	28.57	28.65	-9	10,792	-0.08%
2021/12/27	0	0.00	11	28.50	28.50	-11	11,099	-0.10%
2021/12/24	27	28.47	30	28.50	28.40	-3	11,428	-0.03%
2021/12/17	1	28.20	0	0.00	28.30	1	13,159	0.01%
2021/12/16	0	0.00	2	27.95	27.90	-2	13,171	-0.02%
2021/12/15	2	28.00	0	0.00	27.95	2	13,213	0.02%
2021/12/13	2	28.20	0	0.00	28.15	2	13,645	0.01%
2021/12/10	5	28.25	1	28.25	28.20	4	13,719	0.03%
2021/12/08	1	28.85	0	0.00	28.55	1	13,661	0.01%
2021/12/07	7	28.57	2	28.60	28.75	5	13,548	0.04%
2021/12/06	5	28.35	0	0.00	28.35	5	13,459	0.04%
2021/12/03	0	0.00	3	28.55	28.50	-3	13,445	-0.02%
2021/12/02	5	28.45	21	28.52	28.40	-16	13,374	-0.12%
2021/12/01	15	28.85	0	0.00	28.70	15	13,300	0.11%
2021/11/30	26	28.68	7	28.82	28.75	19	13,134	0.14%
2021/11/29	55	28.79	10	28.79	28.70	45	12,856	0.35%
2021/11/26	43	30.03	12	30.03	29.80	31	12,642	0.25%
2021/11/25	16	29.98	47	29.76	29.75	-31	11,857	-0.26%
2021/11/24	11	28.88	25	28.94	29.20	-14	11,104	-0.13%
2021/11/23	40	28.38	6	28.23	28.15	34	10,814	0.31%
2021/11/19	12	28.71	6	28.95	28.50	6	10,778	0.06%
2021/11/18	4	28.46	0	0.00	28.70	4	10,714	0.04%
2021/11/17	10	28.30	0	0.00	28.15	10	10,699	0.09%
2021/11/16	10	28.35	0	0.00	28.45	10	10,782	0.09%
2021/11/15	49	29.07	1	29.40	28.80	48	10,695	0.45%
2021/11/12	4	28.83	12	29.50	29.55	-8	10,498	-0.08%
2021/11/11	10	27.90	0	0.00	27.50	10	10,105	0.10%
2021/11/10	0	0.00	10	28.20	28.15	-10	10,236	-0.10%
2021/11/09	10	27.85	5	28.10	27.95	5	10,379	0.05%
2021/11/08	5	27.55	0	0.00	27.85	5	10,598	0.05%
2021/11/04	6	27.09	0	0.00	27.10	6	10,873	0.06%
2021/11/03	1	27.45	10	27.45	27.50	-9	10,892	-0.08%
2021/11/01	1	26.95	0	0.00	27.05	1	11,256	0.01%
2021/10/22	10	26.65	0	0.00	26.35	10	11,536	0.09%
2021/10/20	0	0.00	1	26.90	26.90	-1	11,630	-0.01%
2021/10/18	3	27.35	10	27.25	27.35	-7	11,753	-0.06%
2021/10/14	3	26.70	5	26.70	26.95	-2	12,027	-0.02%
2021/10/13	10	27.33	30	27.15	27.15	-20	12,000	-0.17%
2021/10/12	1	27.75	0	0.00	27.75	1	12,108	0.01%
2021/10/07	7	28.13	2	28.45	28.70	5	12,374	0.04%
2021/10/06	2	28.25	17	28.21	28.10	-15	12,730	-0.12%
2021/10/05	0	0.00	12	27.28	27.60	-12	12,779	-0.09%
2021/10/04	32	27.74	7	26.84	26.85	25	12,812	0.20%
2021/10/01	0	0.00	11	28.10	28.10	-11	12,723	-0.09%
2021/09/30	15	28.94	10	29.25	28.95	5	12,932	0.04%
2021/09/29	32	31.00	11	31.36	29.80	21	13,036	0.16%
2021/09/28	1	30.50	0	0.00	31.00	1	13,169	0.01%
2021/09/27	0	0.00	15	30.15	30.35	-15	16,563	-0.09%
2021/09/23	15	28.85	0	0.00	29.15	15	18,717	0.08%
2021/09/22	1	28.40	5	28.50	28.65	-4	18,974	-0.02%
2021/09/17	25	30.16	21	29.01	29.10	4	19,124	0.02%
2021/09/16	0	0.00	1	30.00	29.90	-1	18,943	-0.01%
2021/09/13	1	29.35	0	0.00	29.40	1	19,224	0.01%
2021/09/10	0	0.00	28	28.83	28.90	-28	19,502	-0.14%
2021/09/09	8	28.43	0	0.00	28.50	8	19,690	0.04%
2021/09/08	15	28.30	0	0.00	28.45	15	19,913	0.08%
2021/09/07	0	0.00	2	28.80	28.85	-2	20,858	-0.01%
2021/09/02	2	29.55	1	29.55	29.45	1	22,413	0.00%
2021/09/01	1	30.10	10	30.15	30.10	-9	22,929	-0.04%
2021/08/31	25	29.92	10	29.95	30.45	15	23,466	0.06%
2021/08/30	1	29.55	0	0.00	29.50	1	24,389	0.00%
2021/08/27	0	0.00	2	29.25	29.50	-2	24,911	-0.01%
2021/08/26	0	0.00	1	29.15	29.05	-1	25,559	0.00%
2021/08/25	1	28.70	0	0.00	28.90	1	26,376	0.00%
2021/08/23	0	0.00	20	28.50	28.45	-20	26,948	-0.07%
2021/08/20	7	28.52	4	28.35	28.10	3	27,069	0.01%
2021/08/19	10	29.55	6	29.19	29.00	4	27,083	0.01%
2021/08/18	0	0.00	8	28.95	29.95	-8	27,251	-0.03%
2021/08/17	11	29.70	0	0.00	29.20	11	27,885	0.04%
2021/08/16	7	30.18	38	30.48	29.90	-31	27,993	-0.11%
2021/08/13	19	31.41	1	31.45	31.20	18	28,018	0.06%
2021/08/12	30	30.65	36.3	30.88	31.30	-6.3	28,173	-0.02%
2021/08/11	19	30.52	10	30.51	30.00	9	28,360	0.03%
2021/08/10	37	30.57	1	30.70	30.70	36	28,688	0.13%
2021/08/09	3	30.55	0	0.00	30.70	3	29,084	0.01%
2021/08/06	2	31.05	2	31.58	30.95	0	29,674	0.00%
2021/08/05	9	30.92	27.3	30.73	30.90	-18.3	29,798	-0.06%
2021/08/04	1	30.05	4	30.24	30.30	-3	30,190	-0.01%
2021/08/03	0	0.00	5	29.75	29.60	-5	30,703	-0.02%
2021/08/02	0	0.00	2	29.35	29.75	-2	31,372	-0.01%
2021/07/29	5	29.10	10	29.22	29.30	-5	32,167	-0.02%
2021/07/28	1	28.50	1	29.05	28.90	0	32,510	0.00%
2021/07/27	1	29.40	4	29.34	29.25	-3	33,073	-0.01%
2021/07/26	16	30.00	11	30.18	29.75	5	33,683	0.01%
2021/07/23	1	30.40	1	30.30	30.45	0	34,349	0.00%
2021/07/22	10	29.40	0	0.00	29.45	10	34,457	0.03%
2021/07/21	3	29.95	35	29.95	29.30	-32	34,896	-0.09%
2021/07/20	5	30.09	0	0.00	30.05	5	35,053	0.01%
2021/07/19	2	31.40	1	31.40	31.40	1	35,307	0.00%
2021/07/16	0	0.00	20	31.25	31.30	-20	36,742	-0.05%
2021/07/15	0	0.00	1	30.80	31.15	-1	37,062	0.00%
2021/07/14	0	0.00	1	29.90	30.05	-1	37,787	0.00%
2021/07/13	45	30.68	12	30.13	30.15	33	38,665	0.09%
2021/07/12	11	31.64	7	31.55	31.45	4	38,720	0.01%
2021/07/09	4	31.80	14	31.93	31.80	-10	39,020	-0.03%
2021/07/07	9	32.66	70	32.51	31.80	-61	39,497	-0.15%
2021/07/06	25	33.31	6	32.44	33.35	19	39,662	0.05%
2021/07/05	8	32.71	34	32.38	32.75	-26	39,482	-0.07%
2021/07/02	355	34.41	336	34.75	32.00	19	39,015	0.05%	大買/大賣/
2021/07/01	38	31.78	94	32.12	32.90	-56	35,475	-0.16%
2021/06/30	13	29.51	14	29.94	29.95	-1	33,491	0.00%
2021/06/29	49	29.46	0	0.00	29.30	49	33,314	0.15%
2021/06/28	13	29.29	20	29.35	29.70	-7	33,309	-0.02%
2021/06/25	25	29.25	2	29.10	29.05	23	33,238	0.07%
2021/06/24	10	28.65	0	0.00	29.15	10	33,558	0.03%
2021/06/23	10	28.75	0	0.00	28.75	10	34,034	0.03%
2021/06/22	15	29.17	10	29.10	29.00	5	34,354	0.01%
2021/06/21	0	0.00	1	28.65	28.50	-1	34,152	0.00%
2021/06/18	0	0.00	16	29.25	29.10	-16	33,904	-0.05%
2021/06/17	1	29.25	3	29.10	29.55	-2	33,817	-0.01%
2021/06/16	47	30.16	38	30.08	29.05	9	33,732	0.03%
2021/06/15	4	30.26	3	30.10	30.10	1	32,787	0.00%
2021/06/11	29	29.94	5	30.13	30.00	24	32,499	0.07%
2021/06/09	21	30.15	9	30.29	30.05	12	31,523	0.04%
2021/06/08	32	30.02	5	30.00	29.80	27	31,112	0.09%
2021/06/07	97	29.73	214	29.74	29.80	-117	30,592	-0.38%	大賣/鉅額交易
2021/06/04	7	28.70	40	28.89	28.60	-33	29,651	-0.11%
2021/06/03	39	28.39	24	28.45	28.50	15	29,516	0.05%
2021/06/02	7	27.74	60	27.53	27.60	-53	29,646	-0.18%
2021/06/01	16	26.98	53	26.89	27.00	-37	28,925	-0.13%
2021/05/31	1	27.35	0	0.00	26.80	1	28,924	0.00%
2021/05/28	38	26.08	0	0.00	26.20	38	28,562	0.13%
2021/05/27	33	25.84	0	0.00	25.75	33	28,446	0.12%
2021/05/26	10	26.15	5	26.00	26.05	5	28,348	0.02%
2021/05/25	56	26.05	63	26.90	25.90	-7	28,179	-0.02%
2021/05/24	3	25.50	7	25.21	25.15	-4	27,684	-0.01%
2021/05/21	1	24.40	0	0.00	24.80	1	27,756	0.00%
2021/05/20	14	24.90	11	23.95	24.00	3	27,565	0.01%
2021/05/19	38	24.28	45	24.28	24.45	-7	27,252	-0.03%
2021/05/18	102	24.64	8	23.94	24.85	94	26,955	0.35%	大買/
2021/05/17	37	24.58	42	24.95	24.05	-5	26,378	-0.02%
2021/05/14	38	27.39	30	27.50	26.70	8	25,940	0.03%
2021/05/13	8	25.14	8	25.70	25.00	0	25,311	0.00%
2021/05/12	0	0.00	1	25.30	25.70	-1	25,069	0.00%
2021/05/11	1	29.65	9	29.06	28.00	-8	24,485	-0.03%
2021/05/10	0	0.00	2	28.73	28.90	-2	23,939	-0.01%
2021/05/07	35	29.07	0	0.00	29.05	35	23,292	0.15%
2021/05/06	2	32.05	12	32.27	32.25	-10	22,826	-0.04%
2021/05/05	5	31.65	15	31.72	31.30	-10	22,518	-0.04%
2021/05/04	9	30.72	36	31.47	30.20	-27	22,164	-0.12%
2021/05/03	86	33.78	46	32.67	32.65	40	21,499	0.19%
2021/04/29	60	33.03	73	33.13	33.50	-13	20,888	-0.06%
2021/04/28	20	32.40	64	32.42	32.50	-44	20,155	-0.22%
2021/04/27	39	32.27	55	32.49	32.60	-16	20,086	-0.08%
2021/04/26	25	31.98	5	31.90	32.10	20	19,617	0.10%
2021/04/23	3	30.95	24	31.49	31.30	-21	19,396	-0.11%
2021/04/22	44	32.59	72	32.53	31.75	-28	19,134	-0.15%
2021/04/21	18	31.36	3	31.65	31.40	15	17,793	0.08%
2021/04/20	90	31.02	50	31.44	31.85	40	17,379	0.23%
2021/04/19	49	31.55	77	32.10	32.65	-28	16,683	-0.17%
2021/04/16	50	29.52	43	29.73	29.70	7	15,557	0.04%
2021/04/15	13	29.31	22	29.40	29.15	-9	15,203	-0.06%
2021/04/14	30	28.17	10	27.60	27.90	20	14,958	0.13%
2021/04/13	3	28.63	10	30.00	28.20	-7	14,843	-0.05%
2021/04/12	26	28.97	21	29.15	29.60	5	14,702	0.03%
2021/04/09	0	0.00	5	28.27	28.45	-5	14,253	-0.04%
2021/04/08	4	27.68	18	27.76	28.00	-14	14,186	-0.10%
2021/04/07	15	27.62	4	27.76	27.80	11	14,574	0.08%
2021/04/06	6	27.88	5	27.74	27.90	1	14,641	0.01%
2021/04/01	6	27.30	11	27.40	27.30	-5	14,455	-0.03%
2021/03/31	17	27.65	5	27.50	27.50	12	14,359	0.08%
2021/03/30	9	27.18	5	27.10	27.30	4	14,217	0.03%
2021/03/29	40	27.09	18	27.38	27.00	22	14,377	0.15%
2021/03/26	21	26.54	2	26.70	26.80	19	15,094	0.13%
2021/03/25	25	25.56	20.9	25.76	25.95	4.1	14,603	0.03%
2021/03/24	0	0.00	5	24.92	24.95	-5	14,095	-0.04%
2021/03/19	8.3	24.33	55	24.20	24.10	-46.7	14,283	-0.33%
2021/03/18	2.6	24.86	0	0.00	24.85	2.6	14,257	0.02%
2021/03/17	12	25.04	2	24.90	25.00	10	14,337	0.07%
2021/03/16	1	25.10	0	0.00	25.15	1	14,472	0.01%
2021/03/15	0	0.00	5	25.34	25.60	-5	14,467	-0.03%
2021/03/12	3	24.80	1	24.90	25.30	2	14,393	0.01%
2021/03/11	2	25.75	0	0.00	25.10	2	14,430	0.01%
2021/03/10	1	24.80	2	25.25	25.35	-1	14,519	-0.01%
2021/03/09	4	25.14	13	25.53	25.25	-9	14,525	-0.06%
2021/03/08	101	25.68	40	25.33	25.65	61	14,413	0.42%	大買/
2021/03/05	5	24.30	3	24.33	23.85	2	13,681	0.01%
2021/03/04	10	24.65	10	24.45	24.35	0	13,792	0.00%
2021/03/02	3	23.60	0	0.00	23.55	3	13,978	0.02%
2021/02/26	11	23.38	1	23.85	23.85	10	14,156	0.07%
2021/02/25	1	23.70	1	24.10	23.85	0	14,393	0.00%
2021/02/24	1	23.85	0	0.00	23.65	1	14,651	0.01%
2021/02/23	1	24.35	1	24.05	24.35	0	14,864	0.00%
2021/02/22	0	0.00	10	23.50	23.50	-10	14,685	-0.07%
2021/02/19	10	23.55	11	23.60	23.50	-1	15,307	-0.01%
2021/02/04	0	0.00	10	22.45	22.55	-10	16,886	-0.06%
2021/02/01	1	20.55	1	21.55	21.55	0	18,013	0.00%
2021/01/29	10	21.25	0	0.00	20.90	10	18,260	0.05%
2021/01/25	0	0.00	1	22.05	22.15	-1	20,193	0.00%
2021/01/22	0	0.00	5	21.61	22.00	-5	20,509	-0.02%
2021/01/21	1	21.35	0	0.00	21.40	1	20,749	0.00%
2021/01/20	1	21.40	0	0.00	21.10	1	21,386	0.00%
2021/01/18	10	22.25	10	21.55	22.45	0	23,010	0.00%
2021/01/15	0	0.00	1	22.60	22.55	-1	23,183	0.00%
2021/01/12	0	0.00	4	22.94	23.10	-4	23,313	-0.02%
2021/01/08	1	23.40	16	23.46	23.50	-15	23,488	-0.06%
2021/01/07	13	23.92	0	0.00	23.95	13	23,507	0.06%
2021/01/06	1	23.95	22	23.95	23.35	-21	23,377	-0.09%
2021/01/05	0	0.00	2	24.53	24.30	-2	23,331	-0.01%
2020/12/31	5	23.65	8	23.66	23.75	-3	22,751	-0.01%
2020/12/30	12.4	23.55	8	23.82	23.55	4.4	22,459	0.02%
2020/12/29	7	23.14	13	23.10	23.10	-6	21,832	-0.03%
2020/12/28	7.6	23.01	2	22.80	22.95	5.6	21,601	0.03%
2020/12/25	0	0.00	1	22.70	22.75	-1	21,460	0.00%
2020/12/24	15	22.57	19	22.73	22.65	-4	21,423	-0.02%
2020/12/23	10	22.57	7	22.83	22.30	3	21,281	0.01%
2020/12/22	30	23.09	67	23.34	22.20	-37	21,110	-0.18%
2020/12/21	1	22.00	4	22.24	22.20	-3	20,107	-0.01%
2020/12/18	2	21.35	0	0.00	21.25	2	19,964	0.01%
2020/12/17	1	21.30	2	21.55	21.35	-1	19,999	-0.01%
2020/12/16	11	21.54	0	0.00	21.85	11	19,924	0.06%
2020/12/15	11	21.86	7	21.64	21.40	4	19,902	0.02%
2020/12/14	9	21.96	1	22.15	22.25	8	19,836	0.04%
2020/12/11	4	22.03	0	0.00	22.00	4	19,820	0.02%
2020/12/10	0	0.00	2	22.80	22.45	-2	19,784	-0.01%
2020/12/09	30	22.17	0	0.00	22.35	30	19,778	0.15%
2020/12/08	3	22.40	0	0.00	22.35	3	20,209	0.01%
2020/12/07	16	22.38	0	0.00	22.50	16	20,619	0.08%
2020/12/04	1	23.00	1	23.00	23.00	0	20,686	0.00%
2020/12/03	11	22.65	0	0.00	22.45	11	21,230	0.05%
2020/12/02	23	22.97	0	0.00	22.70	23	21,995	0.10%
2020/11/30	24	23.48	9	23.60	23.40	15	22,222	0.07%
2020/11/26	10	23.45	0	0.00	23.45	10	22,207	0.05%
2020/11/25	20	23.55	0	0.00	23.45	20	22,044	0.09%
2020/11/24	0	0.00	1	23.45	23.45	-1	22,175	0.00%
2020/11/23	0	0.00	1	24.15	24.00	-1	22,055	0.00%
2020/11/20	1	23.40	5	23.40	23.50	-4	21,847	-0.02%
2020/11/19	5	24.20	1	24.10	24.10	4	21,994	0.02%
2020/11/18	3	24.22	6	24.31	24.00	-3	22,015	-0.01%
2020/11/17	75	23.37	10	23.40	23.70	65	21,592	0.30%
2020/11/16	1	23.40	25	23.10	23.40	-24	21,668	-0.11%
2020/11/13	10	23.08	59	23.65	23.05	-49	21,653	-0.23%
2020/11/12	87	23.02	0	0.00	22.60	87	21,895	0.40%
2020/11/11	5	23.35	93	23.75	23.55	-88	22,015	-0.40%
2020/11/10	12	23.30	0	0.00	23.15	12	22,065	0.05%
2020/11/09	6	23.29	31	23.27	23.65	-25	21,824	-0.11%
2020/11/06	1	22.90	1	23.00	23.00	0	21,415	0.00%
2020/11/05	0	0.00	5	22.99	23.00	-5	21,116	-0.02%
2020/11/04	23	22.97	3	23.10	22.80	20	21,000	0.10%
2020/11/03	2	22.93	37	23.08	23.05	-35	20,453	-0.17%
2020/11/02	18	23.19	11	22.54	22.30	7	19,871	0.04%
2020/10/30	23	22.96	3	22.70	22.75	20	19,090	0.10%
2020/10/29	0	0.00	3	22.68	22.75	-3	18,736	-0.02%
2020/10/28	22	22.66	3	22.40	22.50	19	18,375	0.10%
2020/10/27	12	22.43	8	22.60	22.15	4	17,655	0.02%
2020/10/26	3	21.53	2	22.15	21.35	1	16,454	0.01%
2020/10/23	0	0.00	15	20.96	21.15	-15	15,739	-0.10%
2020/10/22	11	20.65	16	20.81	20.55	-5	15,560	-0.03%
2020/10/21	0	0.00	2	20.55	20.55	-2	15,323	-0.01%
2020/10/20	2	20.30	28	20.23	20.30	-26	15,212	-0.17%
2020/10/19	0	0.00	3	19.93	20.00	-3	15,121	-0.02%
2020/10/16	3	19.52	11	19.90	19.80	-8	15,039	-0.05%
2020/10/15	0	0.00	10	19.69	19.95	-10	14,777	-0.07%
2020/10/14	3	19.25	2	19.50	19.50	1	14,574	0.01%
2020/10/13	0	0.00	2	19.50	18.90	-2	14,400	-0.01%
2020/10/08	2	19.25	0	0.00	19.00	2	14,123	0.01%
2020/10/06	0	0.00	1	19.25	19.35	-1	14,312	-0.01%
2020/10/05	3	18.80	0	0.00	19.10	3	14,381	0.02%
2020/09/29	3	18.80	0	0.00	18.75	3	14,419	0.02%
2020/09/25	2	18.30	2	18.45	18.30	0	14,423	0.00%
2020/09/23	2	19.15	32	19.02	18.75	-30	14,097	-0.21%
2020/09/22	3	18.97	0	0.00	19.15	3	14,056	0.02%
2020/09/21	0	0.00	7	19.55	19.35	-7	13,977	-0.05%
2020/09/18	1	19.45	6	19.63	19.45	-5	13,968	-0.04%
2020/09/17	16	19.52	15	19.74	19.55	1	13,889	0.01%
2020/09/16	8	19.09	4	19.23	19.05	4	13,673	0.03%
2020/09/15	6	19.60	109	19.41	19.65	-103	13,615	-0.76%	大賣/鉅額交易
2020/09/14	15	19.20	0	0.00	19.15	15	13,512	0.11%
2020/09/11	24	20.24	50	20.46	19.90	-26	13,290	-0.20%
2020/09/10	1	20.50	12	20.93	20.90	-11	12,760	-0.09%
2020/09/09	3	20.28	0	0.00	20.50	3	12,245	0.02%
2020/09/08	16	20.84	17	20.46	20.75	-1	11,962	-0.01%
2020/09/07	13	21.40	37	21.43	21.45	-24	11,200	-0.21%
2020/09/04	26	19.76	4	19.76	19.50	22	10,332	0.21%
2020/09/03	0	0.00	18	19.58	19.55	-18	10,040	-0.18%
2020/09/02	34	19.59	4	19.74	19.15	30	9,755	0.31%
2020/09/01	81	18.98	0	0.00	19.10	81	9,488	0.85%
2020/08/31	6	19.00	0	0.00	19.20	6	9,487	0.06%
2020/08/28	34	19.15	3	19.60	19.00	31	9,432	0.33%
2020/08/26	0	0.00	1	19.05	19.10	-1	8,908	-0.01%
2020/08/25	1	19.05	9	19.42	18.90	-8	8,808	-0.09%
2020/08/24	3	18.70	0	0.00	19.00	3	8,210	0.04%
2020/08/21	1	18.95	4	18.96	18.75	-3	8,047	-0.04%
2020/08/20	6	18.41	9	18.30	18.35	-3	7,781	-0.04%
2020/08/19	1	18.45	10	18.99	19.20	-9	7,423	-0.12%
2020/08/18	2	18.20	19	18.57	18.75	-17	6,994	-0.24%
2020/08/17	0	0.00	3	18.25	18.30	-3	6,069	-0.05%
2020/08/14	1	16.60	6	16.18	16.65	-5	5,671	-0.09%
2020/08/13	30	15.15	1	15.10	15.15	29	5,420	0.54%
2020/08/11	0	0.00	3	15.00	14.90	-3	5,663	-0.05%
2020/08/10	0	0.00	2	15.03	15.00	-2	5,646	-0.04%
2020/08/06	2	14.70	2.2	14.67	14.55	-0.2	5,595	0.00%
2020/08/04	5	14.15	3	14.00	14.15	2	5,580	0.04%
2020/08/03	1	13.95	0	0.00	13.95	1	5,618	0.02%
2020/07/31	0	0.00	1	13.80	13.85	-1	5,636	-0.02%
2020/07/30	1	13.95	0	0.00	13.95	1	5,695	0.02%
2020/07/29	0	0.00	41	13.92	13.80	-41	5,722	-0.72%
2020/07/28	6	13.98	0	0.00	13.65	6	5,748	0.10%
2020/07/27	2	14.40	0	0.00	14.35	2	5,792	0.03%
2020/07/23	1	14.95	9	14.98	15.00	-8	5,870	-0.14%
2020/07/22	0	0.00	17	14.80	14.80	-17	5,841	-0.29%
2020/07/21	0	0.00	30	14.66	14.65	-30	5,812	-0.52%
2020/07/17	24	14.62	0	0.00	14.60	24	5,843	0.41%
2020/07/16	22	14.61	1	14.80	14.75	21	5,921	0.35%
2020/07/15	1	14.60	0	0.00	14.60	1	5,898	0.02%
2020/07/14	5	14.50	3	14.95	14.50	2	5,936	0.03%
2020/07/13	0	0.00	1	14.60	14.70	-1	5,831	-0.02%
2020/07/10	9	14.51	0	0.00	14.45	9	5,834	0.15%
2020/07/09	1	14.90	51	14.81	14.95	-50	5,747	-0.87%
2020/07/08	3	14.78	0	0.00	14.75	3	5,793	0.05%
2020/07/07	9	14.85	20	15.00	14.90	-11	5,801	-0.19%
2020/07/03	42	14.86	20	14.75	14.90	22	5,769	0.38%
2020/07/02	0	0.00	2	14.75	14.80	-2	5,758	-0.03%
2020/07/01	15	14.53	0	0.00	14.65	15	5,819	0.26%
2020/06/30	11	14.60	0	0.00	14.50	11	5,822	0.19%
2020/06/29	11	14.60	0	0.00	14.65	11	5,870	0.19%
2020/06/24	1	15.00	0	0.00	15.00	1	5,845	0.02%
2020/06/23	1	15.00	15	14.90	14.85	-14	5,881	-0.24%
2020/06/22	18	15.14	51	14.97	15.05	-33	5,889	-0.56%
2020/06/19	13	14.85	0	0.00	14.90	13	5,882	0.22%
2020/06/18	2	14.93	5	14.95	14.95	-3	5,905	-0.05%
2020/06/17	5	14.90	3	14.98	15.10	2	5,890	0.03%
2020/06/16	1	14.80	0	0.00	14.75	1	5,907	0.02%
2020/06/15	33	14.75	0	0.00	14.60	33	6,000	0.55%
2020/06/12	5	14.45	5	14.65	14.85	0	6,030	0.00%
2020/06/11	21	14.92	0	0.00	14.85	21	6,052	0.35%
2020/06/10	21	15.07	0	0.00	15.00	21	6,011	0.35%
2020/06/09	0	0.00	20	15.28	15.15	-20	6,110	-0.33%
2020/06/05	15	15.17	50	15.30	15.30	-35	6,044	-0.58%
2020/06/04	0	0.00	26	14.89	14.90	-26	5,978	-0.43%
2020/06/03	16	14.71	18	14.93	14.85	-2	6,041	-0.03%
2020/06/01	0	0.00	3	14.52	14.40	-3	5,892	-0.05%
2020/05/28	5	14.32	0	0.00	14.15	5	5,794	0.09%
2020/05/27	2	14.35	0	0.00	14.40	2	5,758	0.03%
2020/05/25	6	14.25	0	0.00	14.35	6	5,686	0.11%
2020/05/22	0	0.00	5	14.55	14.50	-5	5,613	-0.09%
2020/05/21	5	14.80	10	14.85	15.00	-5	5,515	-0.09%
2020/05/20	28	15.37	19	15.27	15.15	9	5,388	0.17%
2020/05/19	10	15.11	11	14.76	15.15	-1	4,976	-0.02%
2020/05/18	2	13.83	0	0.00	13.80	2	4,632	0.04%
2020/05/15	1	13.90	0	0.00	13.80	1	4,625	0.02%
2020/05/14	5	14.01	2	14.10	13.80	3	4,601	0.07%
2020/05/12	0	0.00	1	14.40	14.45	-1	4,523	-0.02%
2020/05/11	33	14.91	0	0.00	14.80	33	4,503	0.73%
2020/05/08	0	0.00	5	14.90	14.90	-5	4,469	-0.11%
2020/05/07	20	14.60	1	14.80	14.75	19	4,428	0.43%
2020/05/06	7	14.75	2	14.75	14.65	5	4,405	0.11%
2020/05/05	2	14.50	6	14.54	14.50	-4	4,365	-0.09%
2020/05/04	11	14.55	0	0.00	14.55	11	4,350	0.25%
2020/04/30	0	0.00	12	14.95	15.05	-12	4,319	-0.28%
2020/04/29	12	14.29	27	14.30	14.45	-15	4,221	-0.36%
2020/04/27	1	14.50	4	14.55	14.55	-3	4,295	-0.07%
2020/04/24	0	0.00	1	14.15	14.15	-1	4,259	-0.02%
2020/04/23	16	14.05	0	0.00	14.05	16	4,252	0.38%
2020/04/21	3	13.97	3	13.65	13.65	0	4,189	0.00%
2020/04/20	2	14.20	3	14.32	14.20	-1	4,109	-0.02%
2020/04/17	2	14.55	1	14.70	14.40	1	4,096	0.02%
2020/04/16	6	14.54	0	0.00	14.55	6	4,025	0.15%
2020/04/15	0	0.00	1	14.75	14.75	-1	4,073	-0.02%
2020/04/14	1	14.55	2	14.65	14.65	-1	4,136	-0.02%
2020/04/09	0	0.00	4	13.75	13.85	-4	4,376	-0.09%
2020/04/08	5	13.70	0	0.00	13.70	5	4,602	0.11%
2020/04/07	1	13.55	0	0.00	13.50	1	4,560	0.02%
2020/04/06	0	0.00	1	13.40	13.45	-1	4,520	-0.02%
2020/04/01	1	13.10	0	0.00	13.05	1	4,451	0.02%
2020/03/31	0	0.00	1	12.90	12.90	-1	4,415	-0.02%
2020/03/26	1	12.10	0	0.00	12.10	1	4,391	0.02%
2020/03/25	0	0.00	1	12.60	12.50	-1	4,449	-0.02%
2020/03/24	1	11.90	1	11.90	11.95	0	4,522	0.00%
2020/03/23	1	11.00	20	11.20	11.20	-19	4,528	-0.42%
2020/03/20	0	0.00	2	11.63	11.45	-2	4,539	-0.04%
2020/03/19	1	10.85	0	0.00	10.65	1	4,501	0.02%
2020/03/18	3	12.15	0	0.00	11.80	3	4,420	0.07%
2020/03/16	2	13.00	0	0.00	12.95	2	4,351	0.05%
2020/03/13	0	0.00	16	12.65	12.85	-16	4,268	-0.37%
2020/03/12	12	14.05	0	0.00	14.05	12	4,130	0.29%
2020/03/11	2	15.08	0	0.00	15.00	2	4,064	0.05%
2020/03/10	21	14.55	0	0.00	15.05	21	4,062	0.52%
2020/03/09	22	15.14	7	15.13	15.10	15	3,995	0.38%
2020/03/02	1	16.10	0	0.00	16.20	1	4,029	0.02%
2020/02/27	2	16.60	1	16.50	16.50	1	4,009	0.02%
2020/02/26	7	16.72	0	0.00	16.70	7	4,010	0.17%
2020/02/24	2	16.90	0	0.00	16.85	2	4,018	0.05%
2020/02/20	1	17.50	0	0.00	17.40	1	3,985	0.03%
2020/02/12	4	17.10	4	17.04	17.15	0	4,154	0.00%
2020/02/11	1	16.65	0	0.00	16.70	1	4,130	0.02%
2020/02/06	2	16.75	0	0.00	16.90	2	4,180	0.05%
2020/02/05	1	16.60	0	0.00	16.50	1	4,184	0.02%
2020/02/04	2	16.55	0	0.00	16.70	2	4,162	0.05%
2020/02/03	2	16.33	0	0.00	16.30	2	4,143	0.05%
2020/01/31	2	16.90	0	0.00	17.05	2	4,051	0.05%
2020/01/30	4	17.00	0	0.00	16.80	4	4,097	0.10%
2020/01/16	14	18.40	0	0.00	18.40	14	3,929	0.36%
2020/01/15	1	18.35	0	0.00	18.30	1	3,920	0.03%
2020/01/14	1	18.45	0	0.00	18.40	1	3,941	0.03%
2020/01/08	8	18.53	1	18.75	18.45	7	3,834	0.18%
2020/01/07	13	18.80	0	0.00	18.75	13	3,715	0.35%
2020/01/06	5	19.08	2	19.10	19.05	3	3,620	0.08%
2020/01/03	0	0.00	7	19.36	19.40	-7	3,573	-0.20%
2020/01/02	9	19.11	17	19.09	19.15	-8	3,422	-0.23%
2019/12/31	4	18.55	0	0.00	18.60	4	3,158	0.13%
2019/12/24	0	0.00	4	18.70	18.55	-4	3,198	-0.13%
2019/12/19	5	18.53	6	18.62	18.60	-1	3,121	-0.03%
2019/12/18	1	18.45	0	0.00	18.45	1	3,003	0.03%
2019/12/16	1	18.25	0	0.00	18.25	1	3,007	0.03%
2019/12/13	1	18.20	0	0.00	18.10	1	3,022	0.03%
2019/12/11	10	18.30	0	0.00	18.25	10	3,470	0.29%
2019/12/09	0	0.00	1	18.40	18.40	-1	3,459	-0.03%
2019/12/06	1	18.30	0	0.00	18.35	1	3,486	0.03%
2019/12/05	1	18.20	0	0.00	18.20	1	3,470	0.03%
2019/12/03	0	0.00	2	18.15	18.10	-2	3,522	-0.06%
2019/12/02	1	18.05	0	0.00	18.05	1	3,549	0.03%
2019/11/29	4	18.20	0	0.00	18.20	4	3,559	0.11%
2019/11/28	6	18.38	0	0.00	18.30	6	3,606	0.17%
2019/11/27	0	0.00	3	18.78	18.75	-3	3,620	-0.08%
2019/11/26	0	0.00	2	18.50	18.50	-2	3,558	-0.06%
2019/11/25	1	18.40	1	18.40	18.40	0	3,572	0.00%
2019/11/20	0	0.00	1	18.30	18.25	-1	3,605	-0.03%
2019/11/18	1	18.05	0	0.00	18.15	1	3,710	0.03%
2019/11/14	0	0.00	1	18.25	18.25	-1	3,765	-0.03%
2019/11/13	1	18.00	17	17.95	17.95	-16	3,789	-0.42%
2019/11/12	1	18.05	0	0.00	18.05	1	3,863	0.03%
2019/11/11	4	18.16	0	0.00	18.10	4	3,936	0.10%
2019/11/07	0	0.00	9	18.70	18.70	-9	3,941	-0.23%
2019/11/05	1	18.45	0	0.00	18.50	1	3,982	0.03%
2019/11/04	0	0.00	5	18.45	18.40	-5	4,010	-0.12%
2019/10/31	4	18.39	0	0.00	18.40	4	4,208	0.10%
2019/10/29	5	18.90	4	18.94	18.60	1	4,248	0.02%
2019/10/24	0	0.00	2	18.55	18.75	-2	4,244	-0.05%
2019/10/22	7	18.54	0	0.00	18.40	7	4,318	0.16%
2019/10/21	0	0.00	6	18.69	18.70	-6	4,337	-0.14%
2019/10/18	0	0.00	5	18.42	18.50	-5	4,343	-0.12%
2019/10/16	0	0.00	1	18.20	18.20	-1	4,427	-0.02%
2019/10/09	3	17.87	3	17.95	17.90	0	4,538	0.00%
2019/10/08	4	18.00	0	0.00	18.00	4	4,475	0.09%
2019/10/04	3	18.18	0	0.00	18.20	3	4,492	0.07%
2019/09/26	3	18.38	0	0.00	18.35	3	4,653	0.06%
2019/09/25	3	18.53	0	0.00	18.50	3	4,719	0.06%
2019/09/20	2	18.78	3	19.05	19.00	-1	4,985	-0.02%
2019/09/19	0	0.00	7	19.10	18.90	-7	4,961	-0.14%
2019/09/18	11	19.04	0	0.00	18.95	11	4,972	0.22%
2019/09/17	1	19.05	3	19.15	19.05	-2	4,952	-0.04%
2019/09/16	7	19.71	1	19.45	19.40	6	4,911	0.12%
2019/09/12	0	0.00	1	18.90	18.90	-1	4,525	-0.02%
2019/09/09	2	19.05	0	0.00	19.00	2	4,694	0.04%
2019/09/05	3	18.80	11	19.00	18.85	-8	4,842	-0.17%
2019/09/03	1	18.80	0	0.00	18.75	1	4,871	0.02%
2019/09/02	16	18.86	3	18.78	19.05	13	4,865	0.27%
2019/08/30	0	0.00	2	18.40	18.55	-2	4,848	-0.04%
2019/08/28	4	18.10	0	0.00	18.00	4	4,788	0.08%
2019/08/21	3	18.30	0	0.00	18.30	3	4,730	0.06%
2019/08/19	1	18.60	0	0.00	18.60	1	4,650	0.02%
2019/08/14	0	0.00	1	18.50	18.50	-1	4,477	-0.02%
2019/08/08	2	18.40	10	18.25	18.40	-8	4,331	-0.18%
2019/08/07	2	18.70	0	0.00	18.55	2	4,296	0.05%
2019/08/05	12	18.96	0	0.00	18.85	12	4,308	0.28%
2019/08/02	1	19.95	2	20.20	19.90	-1	4,263	-0.02%
2019/08/01	0	0.00	5	20.40	20.40	-5	4,272	-0.12%
2019/07/31	2	20.28	0	0.00	20.45	2	4,276	0.05%
2019/07/29	2	20.48	0	0.00	20.45	2	4,356	0.05%
2019/07/26	1	20.50	0	0.00	20.55	1	4,395	0.02%
2019/07/25	1	20.70	0	0.00	20.65	1	4,432	0.02%
2019/07/24	0	0.00	5	21.05	20.95	-5	4,480	-0.11%
2019/07/18	5	21.25	0	0.00	21.05	5	5,024	0.10%
2019/07/17	0	0.00	1	21.05	21.05	-1	4,975	-0.02%
2019/07/12	1	20.65	0	0.00	20.65	1	4,968	0.02%
2019/07/11	10	20.80	0	0.00	20.65	10	4,975	0.20%
2019/07/01	0	0.00	3	21.07	21.20	-3	5,363	-0.06%
2019/06/28	0	0.00	1	20.55	20.50	-1	5,273	-0.02%
2019/06/18	3	20.05	3	20.20	20.15	0	4,991	0.00%
2019/06/17	3	20.35	0	0.00	20.30	3	4,974	0.06%
2019/06/14	0	0.00	4	20.29	20.30	-4	4,938	-0.08%
2019/06/12	5	19.94	3	19.83	19.85	2	4,844	0.04%
2019/06/11	13	20.00	0	0.00	20.00	13	4,804	0.27%
2019/06/10	0	0.00	1	20.00	20.10	-1	4,800	-0.02%
2019/06/06	0	0.00	3	20.17	20.05	-3	4,921	-0.06%
2019/06/04	1	20.15	0	0.00	20.15	1	4,969	0.02%
2019/05/29	1	21.00	0	0.00	20.95	1	5,061	0.02%
2019/05/28	0	0.00	1	21.15	21.00	-1	5,088	-0.02%
2019/05/27	2	21.05	0	0.00	21.00	2	5,140	0.04%
2019/05/23	1	21.05	0	0.00	21.10	1	5,204	0.02%
2019/05/21	1	21.75	0	0.00	21.70	1	5,327	0.02%
2019/05/17	16	21.23	0	0.00	21.25	16	5,396	0.30%
2019/05/14	2	20.90	0	0.00	21.45	2	5,542	0.04%
2019/05/07	0	0.00	10	22.10	22.25	-10	5,800	-0.17%
2019/05/06	1	21.35	0	0.00	21.85	1	5,805	0.02%
2019/05/03	0	0.00	10	21.67	21.85	-10	5,793	-0.17%
2019/05/02	0	0.00	9	21.50	21.65	-9	5,748	-0.16%
2019/04/30	6	21.21	0	0.00	21.25	6	5,701	0.11%
2019/04/29	6	20.91	0	0.00	21.05	6	5,655	0.11%
2019/04/26	5	21.55	0	0.00	21.30	5	5,629	0.09%
2019/04/25	3	23.63	0	0.00	23.65	3	5,203	0.06%
2019/04/24	2	23.85	0	0.00	23.80	2	5,210	0.04%
2019/04/22	7	24.17	0	0.00	24.10	7	5,323	0.13%
2019/04/18	1	23.80	0	0.00	23.75	1	5,403	0.02%
2019/04/17	1	24.20	0	0.00	24.20	1	5,537	0.02%
2019/04/15	0	0.00	12	24.20	24.20	-12	5,539	-0.22%
2019/04/12	2	24.40	0	0.00	24.30	2	5,547	0.04%
2019/04/10	0	0.00	10	24.80	25.10	-10	5,396	-0.19%
2019/04/09	5	24.85	2	24.70	25.00	3	5,269	0.06%
2019/04/08	7	23.89	2	24.05	23.85	5	5,034	0.10%
2019/03/22	2	24.00	0	0.00	24.00	2	4,930	0.04%
2019/03/20	0	0.00	1	24.10	24.10	-1	4,942	-0.02%
2019/03/19	0	0.00	3	23.85	24.00	-3	4,966	-0.06%
2019/03/18	3	23.60	0	0.00	23.95	3	4,984	0.06%
2019/03/14	1	23.55	0	0.00	23.50	1	5,137	0.02%
2019/03/13	1	23.45	0	0.00	23.55	1	5,260	0.02%
2019/03/11	1	23.85	0	0.00	23.85	1	5,394	0.02%
2019/03/08	1	23.80	0	0.00	23.80	1	5,612	0.02%
2019/02/26	1	24.10	1	24.20	24.00	0	6,108	0.00%
2019/02/25	12	24.30	0	0.00	24.20	12	6,143	0.20%
2019/02/22	3	24.50	0	0.00	24.25	3	6,151	0.05%
2019/02/21	2	24.60	0	0.00	24.70	2	6,149	0.03%
2019/02/20	1	24.80	6	25.00	24.85	-5	6,141	-0.08%
2019/02/19	6	24.77	8	24.79	24.80	-2	6,074	-0.03%
2019/02/14	0	0.00	25	24.38	24.40	-25	6,065	-0.41%
2019/02/13	10	24.10	0	0.00	24.10	10	6,041	0.17%
2019/02/11	1	24.80	0	0.00	24.75	1	5,937	0.02%
2019/01/30	0	0.00	10	24.30	25.05	-10	5,909	-0.17%
2019/01/23	0	0.00	4	23.80	23.60	-4	5,911	-0.07%
2019/01/21	4	23.90	0	0.00	24.30	4	5,966	0.07%
2019/01/18	0	0.00	3	24.23	24.00	-3	5,995	-0.05%
2019/01/14	0	0.00	1	23.60	23.30	-1	6,267	-0.02%
2019/01/09	25	23.45	5	22.84	22.70	20	6,405	0.31%
2019/01/08	0	0.00	1	22.00	21.90	-1	6,245	-0.02%
2019/01/04	1	21.00	0	0.00	21.20	1	6,301	0.02%
2019/01/03	10	21.50	0	0.00	21.70	10	6,338	0.16%
2018/12/25	1	21.75	0	0.00	21.85	1	6,339	0.02%
2018/12/24	0	0.00	1	22.40	22.30	-1	6,349	-0.02%
2018/12/20	2	21.93	0	0.00	21.75	2	6,484	0.03%
2018/12/19	1	22.20	7	22.15	22.10	-6	6,555	-0.09%
2018/12/18	1	22.45	0	0.00	22.40	1	6,663	0.02%
2018/12/17	2	22.70	9	22.55	22.60	-7	6,788	-0.10%
2018/12/14	2	22.90	0	0.00	22.80	2	6,855	0.03%
2018/12/12	2	23.10	4	23.03	22.90	-2	6,787	-0.03%
2018/12/11	0	0.00	1	23.10	23.05	-1	6,725	-0.01%
2018/12/07	4	24.13	4	24.55	24.30	0	6,611	0.00%
2018/12/06	23	24.30	2	23.43	23.40	21	6,494	0.32%
2018/12/05	9	24.12	10	24.60	24.15	-1	6,466	-0.02%
2018/12/04	5	23.95	5	24.05	24.05	0	6,355	0.00%
2018/12/03	5	23.30	11	23.96	24.00	-6	6,242	-0.10%
2018/11/30	0	0.00	21	22.35	22.35	-21	6,003	-0.35%
2018/11/29	2	21.78	1	21.95	21.60	1	5,936	0.02%
2018/11/28	22	21.60	2	21.75	21.60	20	5,819	0.34%
2018/11/26	2	22.50	0	0.00	22.45	2	5,654	0.04%
2018/11/23	1	23.35	0	0.00	22.65	1	5,669	0.02%
2018/11/22	0	0.00	1	23.65	23.35	-1	5,608	-0.02%
2018/11/21	2	22.65	0	0.00	22.50	2	5,583	0.04%
2018/11/19	3	22.60	0	0.00	22.55	3	5,625	0.05%
2018/11/16	3	22.73	0	0.00	22.60	3	5,671	0.05%
2018/11/13	0	0.00	1	22.45	22.45	-1	5,804	-0.02%
2018/11/07	1	22.10	10	22.35	22.55	-9	6,591	-0.14%
2018/11/06	2	22.00	2	22.20	22.15	0	6,550	0.00%
2018/11/02	12	20.83	0	0.00	20.70	12	6,464	0.19%
2018/11/01	15	21.00	0	0.00	21.05	15	6,501	0.23%
2018/10/31	0	0.00	1	20.60	20.85	-1	6,540	-0.02%
2018/10/26	1	20.10	26	20.14	20.20	-25	6,575	-0.38%
2018/10/24	1	21.25	0	0.00	21.20	1	6,413	0.02%
2018/10/23	7	22.34	0	0.00	22.20	7	6,251	0.11%
2018/10/22	2	23.40	1	23.50	23.35	1	6,141	0.02%
2018/10/19	10	22.48	0	0.00	22.45	10	6,136	0.16%
2018/10/18	1	24.00	0	0.00	23.60	1	6,006	0.02%
2018/10/12	5	25.00	0	0.00	25.50	5	5,962	0.08%
2018/10/11	5	25.45	10	25.85	25.15	-5	5,961	-0.08%
2018/10/04	10	29.00	0	0.00	28.95	10	6,031	0.17%
2018/10/02	0	0.00	1	30.45	29.95	-1	6,018	-0.02%
2018/09/28	1	30.05	2	30.45	30.40	-1	6,102	-0.02%
2018/09/26	0	0.00	1	30.10	29.80	-1	6,041	-0.02%
2018/09/21	0	0.00	3	28.55	29.05	-3	5,911	-0.05%
2018/09/19	0	0.00	16	28.06	27.70	-16	5,871	-0.27%
2018/09/18	1	28.00	0	0.00	28.00	1	5,891	0.02%
2018/09/11	5	27.30	0	0.00	27.70	5	6,289	0.08%
2018/09/10	7	27.58	0	0.00	27.65	7	6,231	0.11%
2018/09/07	0	0.00	1	29.25	28.60	-1	6,213	-0.02%
2018/09/06	0	0.00	2	29.13	28.75	-2	6,316	-0.03%
2018/09/05	1	29.00	0	0.00	28.90	1	6,360	0.02%
2018/09/03	12	29.63	10	29.86	29.55	2	6,507	0.03%
2018/08/31	1	29.55	2	29.70	29.65	-1	6,548	-0.02%
2018/08/30	6	30.07	1	30.05	30.00	5	6,645	0.08%
2018/08/29	4	30.51	0	0.00	30.50	4	6,659	0.06%
2018/08/28	4	30.90	2	31.38	30.75	2	6,708	0.03%
2018/08/27	2	31.00	2	31.03	31.00	0	6,691	0.00%
2018/08/24	1	30.40	5	30.70	30.90	-4	6,775	-0.06%
2018/08/23	12	30.70	9	30.62	30.75	3	6,976	0.04%
2018/08/22	6	31.21	6	31.32	31.00	0	7,023	0.00%
2018/08/21	0	0.00	3	31.25	31.20	-3	7,084	-0.04%
2018/08/20	1	31.30	11	31.33	31.30	-10	7,167	-0.14%
2018/08/16	10	30.36	2	30.45	30.45	8	7,182	0.11%
2018/08/15	19	30.53	18	30.83	31.00	1	7,273	0.01%
2018/08/14	0	0.00	25	30.15	31.10	-25	7,046	-0.35%
2018/08/13	8	28.59	0	0.00	28.30	8	7,045	0.11%
2018/08/10	2	29.30	5	29.59	29.30	-3	7,382	-0.04%
2018/08/09	1	29.20	2	29.70	29.20	-1	7,431	-0.01%
2018/08/08	0	0.00	5	29.55	29.75	-5	7,413	-0.07%
2018/08/07	2	29.20	3	29.27	29.20	-1	7,427	-0.01%
2018/08/03	8	28.56	13	28.90	28.70	-5	7,443	-0.07%
2018/08/02	18	28.33	2	28.35	28.35	16	7,430	0.22%
2018/08/01	1	28.55	2	28.93	28.95	-1	7,484	-0.01%
2018/07/31	0	0.00	13	28.47	28.60	-13	7,537	-0.17%
2018/07/27	19	28.33	3	28.50	28.50	16	7,616	0.21%
2018/07/26	0	0.00	9	28.08	28.50	-9	7,664	-0.12%
2018/07/25	0	0.00	6	27.59	27.80	-6	7,687	-0.08%
2018/07/24	5	27.25	5	27.30	27.25	0	7,695	0.00%
2018/07/23	2	26.95	2	27.25	27.00	0	7,747	0.00%
2018/07/20	3	27.03	0.4	26.85	26.75	2.6	7,968	0.03%
2018/07/17	9	28.12	0	0.00	27.90	9	8,189	0.11%
2018/07/16	1	28.90	0	0.00	28.40	1	8,405	0.01%
2018/07/13	3	29.72	1	29.80	29.90	2	8,521	0.02%
2018/07/10	0	0.00	1	29.15	29.10	-1	8,815	-0.01%
2018/07/04	2	29.30	0	0.00	29.25	2	9,062	0.02%
2018/07/02	1	29.55	14	29.60	29.55	-13	9,290	-0.14%
2018/06/29	1	29.35	0	0.00	29.30	1	9,302	0.01%
2018/06/28	8	29.60	8	29.74	29.40	0	9,253	0.00%
2018/06/26	3	29.23	1	30.00	29.75	2	9,307	0.02%
2018/06/25	3	29.43	0	0.00	29.55	3	9,321	0.03%
2018/06/22	1	29.20	2	30.10	29.75	-1	9,401	-0.01%
2018/06/21	3	29.35	1	29.90	29.40	2	9,392	0.02%
2018/06/20	8	29.03	15	28.87	29.15	-7	9,424	-0.07%
2018/06/19	3	28.20	2	28.48	28.10	1	9,383	0.01%
2018/06/15	2	28.80	3	28.67	28.65	-1	9,373	-0.01%
2018/06/14	11	29.36	0	0.00	29.10	11	9,383	0.12%
2018/06/13	2	29.85	3	29.97	29.80	-1	9,441	-0.01%
2018/06/11	3	30.38	50	30.60	30.25	-47	9,420	-0.50%
2018/06/08	3	31.35	0	0.00	31.20	3	9,428	0.03%
2018/06/07	14	31.88	16	31.88	31.90	-2	9,401	-0.02%
2018/06/06	2	31.25	1	31.65	31.15	1	9,397	0.01%
2018/06/05	3	31.25	0	0.00	31.20	3	9,382	0.03%
2018/06/04	0	0.00	9	31.52	31.70	-9	9,349	-0.10%
2018/06/01	1	31.65	0	0.00	31.50	1	9,322	0.01%
2018/05/31	2	32.20	8	31.89	32.10	-6	9,197	-0.07%
2018/05/30	4	31.40	2	31.35	31.35	2	9,043	0.02%
2018/05/29	12	31.43	13	31.78	31.45	-1	9,030	-0.01%
2018/05/28	7	31.49	2	31.30	31.30	5	9,018	0.06%
2018/05/25	0	0.00	1	32.45	32.05	-1	9,076	-0.01%
2018/05/24	8	33.32	3	33.20	33.20	5	9,103	0.05%
2018/05/23	58	33.96	5	34.01	34.00	53	9,061	0.58%
2018/05/22	2	33.73	2	33.25	33.25	0	8,908	0.00%
2018/05/21	3	34.52	1	35.00	33.60	2	8,885	0.02%
2018/05/18	2	33.10	8	33.87	33.95	-6	8,590	-0.07%
2018/05/17	1	31.75	0	31.70	31.75	1	8,254	0.01%
2018/05/16	4	31.80	4	31.70	31.70	0	8,172	0.00%
2018/05/15	2	31.90	1	31.85	31.45	1	8,296	0.01%
2018/05/14	1	32.15	0	0.00	32.40	1	8,370	0.01%
2018/05/10	0	0.00	3.1	31.48	30.90	-3.1	8,384	-0.04%
2018/05/09	0	0.00	5	31.30	31.05	-5	8,365	-0.06%
2018/05/08	5	32.90	0	0.00	32.60	5	8,392	0.06%
2018/05/02	0	0.00	2	33.50	33.30	-2	8,690	-0.02%
2018/04/30	4	33.03	0	0.00	33.00	4	8,651	0.05%
2018/04/27	5	33.15	0	0.00	33.55	5	8,690	0.06%
2018/04/26	0	0.00	18	33.46	33.60	-18	8,736	-0.21%
2018/04/25	0	0.00	1	32.20	32.10	-1	8,639	-0.01%
2018/04/24	0	0.00	1	33.10	32.95	-1	8,660	-0.01%
2018/04/23	5	32.10	0	0.00	32.50	5	8,688	0.06%
2018/04/20	5	33.36	12	33.61	33.10	-7	8,766	-0.08%
2018/04/19	0	0.00	2.1	32.99	33.00	-2.1	8,722	-0.02%
2018/04/18	0	0.00	6	32.52	32.65	-6	8,774	-0.07%
2018/04/17	3	31.55	0	0.00	31.55	3	8,829	0.03%
2018/04/16	1	32.40	2	32.33	32.25	-1	9,057	-0.01%
2018/04/13	0	0.00	3	31.87	31.90	-3	9,208	-0.03%
2018/04/10	1	30.90	0	0.00	31.15	1	10,059	0.01%
2018/04/09	1	31.40	27	30.99	31.40	-26	10,351	-0.25%
2018/03/31	0	0.00	5	30.65	30.60	-5	12,081	-0.04%
2018/03/29	0	0.00	2.3	30.50	30.50	-2.3	13,452	-0.02%
2018/03/27	1	29.80	0	0.00	30.00	1	13,456	0.01%
2018/03/26	0	0.00	5	29.88	29.60	-5	13,432	-0.04%
2018/03/23	1	29.20	1	29.75	29.75	0	13,414	0.00%
2018/03/22	0	0.00	2	29.95	29.45	-2	13,356	-0.01%
2018/03/21	0	0.00	1	30.05	29.45	-1	13,407	-0.01%
2018/03/20	0	0.00	4	29.49	29.90	-4	13,481	-0.03%
2018/03/19	4	29.70	4	29.54	29.50	0	13,563	0.00%
2018/03/15	2	29.10	1	29.45	29.40	1	13,649	0.01%
2018/03/14	4	29.20	1	29.30	29.40	3	13,650	0.02%
2018/03/01	2	29.68	3	29.47	29.70	-1	15,776	-0.01%
2018/02/27	1	29.20	3	29.65	29.20	-2	15,719	-0.01%
2018/02/26	4	28.85	4	28.78	29.00	0	15,721	0.00%
2018/02/23	0	0.00	1	28.00	28.00	-1	15,928	-0.01%
2018/02/21	1	27.50	5	27.38	27.50	-4	16,059	-0.02%
2018/02/12	7	26.73	0	0.00	26.65	7	16,094	0.04%
2018/02/09	3	26.80	1	27.10	27.10	2	16,231	0.01%
2018/02/08	10	27.20	4	26.81	27.25	6	16,352	0.04%
2018/02/07	1	27.30	11	27.34	26.90	-10	16,513	-0.06%
2018/02/06	12	26.10	0	0.00	26.35	12	16,691	0.07%
2018/02/05	2	28.08	0	0.00	28.05	2	17,180	0.01%
2018/02/02	2	29.20	0	0.00	28.95	2	17,734	0.01%
2018/02/01	2	28.93	0	0.00	28.80	2	17,753	0.01%
2018/01/31	1	28.60	11	28.60	28.75	-10	17,730	-0.06%
2018/01/30	4	29.99	0	0.00	29.35	4	17,647	0.02%
2018/01/29	4	30.30	19	30.05	30.50	-15	17,715	-0.08%
2018/01/26	1	29.85	4	29.98	29.80	-3	17,625	-0.02%
2018/01/24	0	0.00	3	29.20	29.45	-3	17,377	-0.02%
2018/01/23	10	29.65	0	0.00	29.10	10	17,398	0.06%
2018/01/22	12	28.89	10	29.35	29.70	2	17,341	0.01%
2018/01/19	4	29.48	0	0.00	29.15	4	17,290	0.02%
2018/01/18	1	29.85	0	0.00	29.80	1	17,160	0.01%
2018/01/17	2	30.08	1	30.20	30.15	1	17,062	0.01%
2018/01/16	26	29.87	26	29.55	29.65	0	16,881	0.00%
2018/01/15	0	0.00	2	30.40	29.90	-2	16,759	-0.01%
2018/01/12	24	30.53	8	30.40	30.40	16	16,553	0.10%
2018/01/11	7	30.90	7.1	30.41	30.35	-0.1	16,355	0.00%
2018/01/10	5	31.65	6	31.48	31.05	-1	16,264	-0.01%
2018/01/09	3	31.25	9	31.58	31.60	-6	15,960	-0.04%
2018/01/08	7	30.89	28	31.15	31.15	-21	15,651	-0.13%
2018/01/05	8	30.39	5	30.43	30.80	3	15,233	0.02%
2018/01/04	37	30.81	9	30.95	30.15	28	14,980	0.19%
2018/01/03	14	30.74	60	30.27	30.35	-46	14,682	-0.31%
2018/01/02	61	31.35	2	30.95	30.80	59	14,308	0.41%