台船 (2208)-凱基-八德券商分點個股進出

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

台船

(2208)

可現股當沖

股價
16.60
漲跌
▼0.10
漲幅
-0.60%
成交量
5,126張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－凱基-八德券商分點個股進出

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-八德券商分點個股進出
凱基-八德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
2024/11/21	2	16.50	0	0.00	16.60	2	3,131	0.06%
2024/11/08	1	18.00	0	0.00	17.95	1	3,851	0.03%
2024/11/07	1	17.90	0	0.00	17.90	1	3,805	0.03%
2024/10/28	0	0.00	10	17.65	17.60	-10	3,923	-0.25%
2024/10/08	0	0.00	15	18.10	18.05	-15	4,131	-0.36%
2024/10/04	1	18.25	0	0.00	18.25	1	4,159	0.02%
2024/09/30	0	0.00	5	17.80	17.65	-5	4,098	-0.12%
2024/09/27	0	0.00	10	17.90	17.90	-10	4,100	-0.24%
2024/09/26	0	0.00	1	17.60	17.35	-1	4,061	-0.02%
2024/09/04	5	17.40	0	0.00	17.35	5	4,434	0.11%
2024/09/02	5	18.25	0	0.00	18.20	5	4,405	0.11%
2024/08/30	1	18.65	2	18.65	18.60	-1	4,383	-0.02%
2024/08/29	10	18.68	0	0.00	18.70	10	4,365	0.23%
2024/08/28	10	18.80	0	0.00	18.80	10	4,320	0.23%
2024/08/27	5	18.90	3	19.30	19.05	2	4,297	0.05%
2024/08/26	12	19.02	2	19.33	18.95	10	4,096	0.24%
2024/08/23	0	0.00	6.5	18.77	18.60	-6.5	3,845	-0.17%
2024/08/22	0	0.00	8	17.80	18.15	-8	3,575	-0.22%
2024/08/16	1	17.70	70	17.95	17.45	-69	3,549	-1.94%
2024/08/15	6	17.96	0	0.00	17.85	6	3,532	0.17%
2024/08/14	1	18.55	4	18.65	18.20	-3	3,526	-0.09%
2024/08/13	0	0.00	4	18.13	18.00	-4	3,294	-0.12%
2024/08/12	0	0.00	7	17.04	17.10	-7	2,970	-0.24%
2024/08/09	0	0.00	2	16.40	16.25	-2	3,070	-0.07%
2024/08/07	0	0.00	12	15.96	16.25	-12	3,155	-0.38%
2024/08/06	0	0.00	1	15.05	15.55	-1	3,176	-0.03%
2024/08/01	0	17.20	2	17.15	17.20	-2	3,081	-0.06%
2024/07/31	0	0.00	2	16.90	16.80	-2	3,082	-0.06%
2024/07/30	2.1	16.55	0	0.00	16.65	2.1	3,096	0.07%
2024/07/29	2.1	16.65	0	0.00	16.70	2.1	3,075	0.07%
2024/07/26	1	16.75	60	16.80	16.80	-59	3,055	-1.93%
2024/07/23	1	17.00	0	0.00	17.00	1	3,066	0.03%
2024/07/22	7.1	17.06	0	0.00	17.00	7.1	3,080	0.23%
2024/07/19	3.1	17.22	0	0.00	17.20	3.1	3,079	0.10%
2024/07/16	2	17.33	0	0.00	17.30	2	3,082	0.06%
2024/07/15	1.1	17.35	0	0.00	17.35	1.1	3,134	0.03%
2024/07/12	1	17.40	0	0.00	17.40	1	3,134	0.03%
2024/07/11	3.1	17.42	0	0.00	17.45	3.1	3,151	0.10%
2024/07/09	1	17.55	0.4	17.55	17.50	0.6	3,393	0.02%
2024/07/05	0	0.00	15	17.85	17.80	-15	3,451	-0.43%
2024/07/03	3	17.65	0.1	17.60	17.60	2.9	3,758	0.08%
2024/06/28	4	18.13	8.8	18.02	17.80	-4.8	3,826	-0.12%
2024/06/21	10	17.57	0	0.00	17.75	10	3,977	0.25%
2024/06/20	0	0.00	11	17.48	17.50	-11	3,939	-0.28%
2024/06/19	1	17.50	0	0.00	17.40	1	4,047	0.02%
2024/06/18	1	17.65	0	0.00	17.65	1	4,106	0.02%
2024/06/17	0	0.00	20	17.55	17.60	-20	4,220	-0.47%
2024/06/13	4	17.48	0	0.00	17.45	4	4,840	0.08%
2024/06/12	1.1	17.55	0	0.00	17.50	1.1	4,837	0.02%
2024/06/11	6	17.78	2	17.70	17.65	4	4,822	0.08%
2024/06/06	2	17.65	0	0.00	17.70	2	4,818	0.04%
2024/06/05	12	17.80	0	0.00	17.80	12	4,791	0.25%
2024/06/04	1	17.85	0	0.00	17.90	1	4,809	0.02%
2024/05/31	3	17.95	0	0.00	18.10	3	4,852	0.06%
2024/05/30	3	17.95	0	0.00	17.95	3	4,839	0.06%
2024/05/29	1	18.20	0	0.00	18.10	1	4,836	0.02%
2024/05/28	1	18.00	1	18.25	18.30	0	4,831	0.00%
2024/05/27	2	17.98	0	0.00	18.05	2	4,861	0.04%
2024/05/21	0	18.35	0	0.00	18.30	0	5,104	0.00%
2024/05/16	1	18.70	5	18.75	18.75	-4	5,221	-0.08%
2024/05/15	3	19.00	2	19.28	18.80	1	5,208	0.02%
2024/05/10	0	0.00	4	18.19	18.25	-4	5,090	-0.08%
2024/05/08	0	0.00	2	18.10	18.00	-2	5,067	-0.04%
2024/05/03	2	18.10	0	0.00	18.15	2	5,088	0.04%
2024/04/29	6	18.21	1	18.35	18.35	5	5,227	0.10%
2024/04/26	1	18.10	1	18.25	18.15	0	5,244	0.00%
2024/04/25	2	18.10	2	18.15	18.10	0	5,267	0.00%
2024/04/24	0	18.50	0	0.00	18.30	0	5,312	0.00%
2024/04/23	0	18.35	0	0.00	18.30	0	5,410	0.00%
2024/04/19	10	18.70	0	0.00	18.70	10	5,679	0.18%
2024/04/18	1	19.00	10	19.15	19.05	-9	6,197	-0.15%
2024/04/17	10	18.93	0	0.00	19.00	10	6,202	0.16%
2024/04/16	2	18.90	0	0.00	18.85	2	6,218	0.03%
2024/04/15	10	19.60	1	19.50	19.40	9	6,169	0.15%
2024/04/12	0	0.00	3	19.05	19.05	-3	6,116	-0.05%
2024/04/10	2	19.65	6	19.76	19.50	-4	6,071	-0.07%
2024/04/09	5	19.01	0	0.00	19.05	5	5,805	0.09%
2024/04/08	6	18.95	0	0.00	18.90	6	5,772	0.10%
2024/04/03	0	0.00	4	18.55	18.85	-4	5,764	-0.07%
2024/04/01	2	18.75	0	0.00	18.90	2	5,790	0.03%
2024/03/29	1	18.90	0	0.00	18.85	1	5,753	0.02%
2024/03/28	1	18.90	0	0.00	18.95	1	5,740	0.02%
2024/03/27	6	19.25	14	19.17	19.10	-8	5,696	-0.14%
2024/03/26	0	0.00	1	19.45	18.80	-1	5,614	-0.02%
2024/03/25	7	19.12	7	19.10	19.10	0	5,481	0.00%
2024/03/21	11	18.85	0	0.00	18.90	11	5,313	0.21%
2024/03/19	9	19.24	9.4	19.19	19.25	-0.4	5,153	-0.01%
2024/03/18	17	18.64	16	18.43	18.60	1	4,770	0.02%
2024/03/15	4	17.75	4	17.75	17.75	0	4,490	0.00%
2024/03/14	3	17.60	0	0.00	17.60	3	4,455	0.07%
2024/03/13	1	17.65	0	0.00	17.65	1	4,453	0.02%
2024/03/12	4	17.80	10	17.75	17.75	-6	4,430	-0.14%
2024/03/08	9	17.67	0	0.00	17.55	9	4,380	0.21%
2024/03/07	30	17.78	10	17.70	17.75	20	4,387	0.46%
2024/03/05	10	18.00	0	0.00	17.95	10	4,295	0.23%
2024/03/01	20	18.20	0	0.00	18.20	20	4,242	0.47%
2024/02/23	0	18.15	0	0.00	17.95	0	4,062	0.00%
2024/02/22	8	18.38	1	18.20	18.20	7	3,970	0.18%
2024/02/21	1	17.90	0	0.00	17.90	1	3,829	0.03%
2024/02/16	30	18.20	0	0.00	18.15	30	3,611	0.83%
2024/02/15	10	18.05	0	0.00	18.15	10	3,584	0.28%
2024/02/05	3	17.75	4	17.80	17.90	-1	3,542	-0.03%
2024/02/02	3	18.15	0	0.00	18.05	3	3,471	0.09%
2024/02/01	4	18.20	0	0.00	18.25	4	3,441	0.12%
2024/01/30	1	18.20	0	0.00	18.20	1	3,396	0.03%
2024/01/29	0	18.40	1	18.30	18.25	-1	3,358	-0.03%
2024/01/24	0	0.00	1	18.65	18.60	-1	3,298	-0.03%
2024/01/23	13	18.42	0	0.00	18.45	13	3,225	0.40%
2024/01/22	0	0.00	1	18.05	18.10	-1	3,130	-0.03%
2024/01/18	0	0.00	2	18.05	18.00	-2	3,017	-0.07%
2024/01/17	2	18.35	3	18.30	18.15	-1	2,941	-0.03%
2024/01/15	0	0.00	3	19.32	19.05	-3	2,728	-0.11%
2024/01/12	4	18.79	6	18.98	18.90	-2	2,509	-0.08%
2024/01/10	11	20.56	7	20.49	20.10	4	1,888	0.21%
2024/01/08	0	0.00	3	21.23	20.90	-3	1,802	-0.17%
2024/01/05	7	20.59	0	0.00	20.50	7	1,685	0.42%
2024/01/04	1	20.00	0	0.00	20.00	1	1,663	0.06%
2023/12/29	1	20.25	0	0.00	20.30	1	1,680	0.06%
2023/12/28	1	20.30	0	0.00	20.25	1	1,655	0.06%
2023/12/27	8	20.47	1	20.50	20.45	7	1,648	0.42%
2023/12/25	0.1	20.40	0	0.00	20.20	0.1	1,733	0.00%
2023/12/22	0	0.00	2	20.60	20.50	-2	1,727	-0.12%
2023/12/04	3	22.20	1	22.30	22.20	2	2,227	0.09%
2023/11/24	0	0.00	5	21.65	21.60	-5	2,324	-0.22%
2023/11/23	0	0.00	1	21.30	21.25	-1	2,306	-0.04%
2023/11/20	0	0.00	1	21.20	21.15	-1	2,410	-0.04%
2023/11/10	1	20.20	0	0.00	20.20	1	2,516	0.04%
2023/11/03	1	20.50	0	0.00	20.50	1	2,744	0.04%
2023/10/25	0.2	20.75	2	20.50	20.60	-1.8	2,864	-0.06%
2023/10/23	2	20.30	0.1	20.45	20.25	1.9	2,906	0.07%
2023/10/20	1	20.30	0	0.00	20.30	1	2,939	0.03%
2023/10/18	0	0.00	3	20.65	20.70	-3	2,968	-0.10%
2023/10/12	8	21.27	5.5	21.44	21.35	2.5	3,080	0.08%
2023/10/11	1	21.80	0	0.00	21.70	1	3,109	0.03%
2023/10/06	0.1	21.88	0	0.00	21.75	0.1	3,087	0.00%
2023/09/27	5	23.35	0	0.00	23.40	5	3,022	0.17%
2023/09/26	0	0.00	0	23.40	23.40	0	3,072	0.00%
2023/09/25	0	0.00	1	23.90	23.90	-1	3,099	-0.03%
2023/09/22	0	0.00	15	23.67	24.20	-15	3,274	-0.46%
2023/09/21	6	24.50	1	23.65	23.65	5	3,276	0.15%
2023/09/20	22	24.73	12	24.96	24.65	10	3,243	0.31%
2023/09/19	0	0.00	25	24.11	23.90	-25	2,977	-0.84%
2023/09/18	0	0.00	30	23.88	23.65	-30	2,948	-1.02%
2023/09/14	0	0.00	15	23.80	23.75	-15	2,933	-0.51%
2023/09/13	0	0.00	10	23.15	23.20	-10	2,997	-0.33%
2023/09/05	0	0.00	45	24.17	23.85	-45	3,155	-1.43%
2023/09/04	0	0.00	3	23.80	23.75	-3	3,151	-0.10%
2023/08/31	0	0.00	20	23.03	23.20	-20	3,160	-0.63%
2023/08/28	1	23.10	1	22.65	22.65	0	3,299	0.00%
2023/08/23	0	0.00	2	22.20	22.20	-2	3,301	-0.06%
2023/08/18	20	21.75	2	21.75	21.45	18	3,513	0.51%
2023/08/01	0	0.00	2	23.40	23.45	-2	4,445	-0.04%
2023/07/27	3	23.40	0	0.00	23.35	3	4,828	0.06%
2023/07/26	0	0.00	5	23.20	23.10	-5	4,966	-0.10%
2023/07/24	1	23.25	0	0.00	23.05	1	5,276	0.02%
2023/07/21	0	0.00	1	23.25	23.40	-1	5,369	-0.02%
2023/07/19	40	23.08	0	0.00	23.05	40	5,723	0.70%
2023/07/18	15	23.23	0	0.00	23.20	15	6,021	0.25%
2023/07/17	0	0.00	9	23.27	23.70	-9	6,255	-0.14%
2023/07/14	36	23.69	0	0.00	23.70	36	6,647	0.54%
2023/07/11	5	24.55	0	0.00	24.45	5	10,315	0.05%
2023/07/10	20	24.10	15	24.08	24.00	5	11,545	0.04%
2023/07/07	5	24.25	0	0.00	24.15	5	12,009	0.04%
2023/07/06	10	24.60	4	24.85	24.50	6	12,275	0.05%
2023/07/05	20	24.90	3	24.83	24.70	17	12,664	0.13%
2023/07/04	10	25.15	0	0.00	24.95	10	12,964	0.08%
2023/07/03	5	24.40	83	24.87	24.95	-78	13,434	-0.58%
2023/06/30	0	0.00	86	25.29	24.75	-86	13,414	-0.64%
2023/06/29	0	0.00	73	24.68	24.75	-73	13,260	-0.55%
2023/06/27	45	23.82	0	0.00	23.75	45	13,354	0.34%
2023/06/26	10	24.15	0	0.00	24.00	10	13,520	0.07%
2023/06/21	10	24.25	21	24.28	24.35	-11	13,543	-0.08%
2023/06/19	5	24.75	0	0.00	24.65	5	13,584	0.04%
2023/06/16	1	24.10	1	24.25	24.25	0	13,523	0.00%
2023/06/15	0	24.00	0	0.00	24.00	0	13,496	0.00%
2023/06/14	108	23.71	5	23.69	23.80	103	13,495	0.76%	大買/鉅額交易
2023/06/13	103	24.00	5	24.07	24.00	98	13,476	0.73%	大買/
2023/06/12	40	24.36	0	0.00	24.40	40	13,450	0.30%
2023/06/09	3	25.07	3	24.85	24.85	0	13,444	0.00%
2023/06/08	1	25.40	32	25.17	25.00	-31	13,524	-0.23%
2023/06/07	0	0.00	6	25.13	25.00	-6	13,615	-0.04%
2023/06/06	0	0.00	24	25.13	25.00	-24	13,710	-0.18%
2023/06/05	0	0.00	3	24.70	25.25	-3	13,754	-0.02%
2023/06/01	0	0.00	34	24.36	24.50	-34	13,707	-0.25%
2023/05/31	1	24.15	0	0.00	24.15	1	13,726	0.01%
2023/05/30	5	24.20	1	24.25	24.20	4	13,743	0.03%
2023/05/29	2	24.43	4	24.63	24.45	-2	13,846	-0.01%
2023/05/26	46	24.08	1	24.15	24.15	45	14,024	0.32%
2023/05/25	3	25.23	2	25.00	25.00	1	14,202	0.01%
2023/05/24	0	0.00	56	25.54	25.50	-56	14,532	-0.39%
2023/05/23	7	25.14	1	25.10	25.20	6	14,960	0.04%
2023/05/22	11	25.66	6	25.30	25.75	5	15,172	0.03%
2023/05/19	2	24.60	4	24.78	24.40	-2	15,107	-0.01%
2023/05/18	2	24.55	12	24.53	24.55	-10	15,087	-0.07%
2023/05/17	0	0.00	50	24.55	24.50	-50	15,114	-0.33%
2023/05/16	17	24.13	6	24.32	24.20	11	15,064	0.07%
2023/05/15	4	23.95	10	24.15	24.40	-6	15,050	-0.04%
2023/05/12	60	23.25	11	23.61	23.45	49	14,986	0.33%
2023/05/11	60	23.25	11	23.61	23.30	49	15,004	0.33%
2023/05/09	24	24.15	35	24.18	24.00	-11	14,813	-0.07%
2023/05/08	50	24.70	4	24.78	24.60	46	14,767	0.31%
2023/05/05	5	24.58	3	24.55	24.45	2	14,788	0.01%
2023/05/04	14	24.96	1	25.15	24.95	13	14,725	0.09%
2023/05/03	5	26.11	1.7	25.74	25.60	3.3	14,602	0.02%
2023/05/02	28	26.34	3	25.95	26.00	25	14,519	0.17%
2023/04/28	12	26.14	2	25.95	25.95	10	14,388	0.07%
2023/04/27	1	25.70	3	25.82	25.80	-2	14,204	-0.01%
2023/04/26	2	25.45	2	25.60	25.60	0	14,028	0.00%
2023/04/25	14	26.26	19	26.16	25.80	-5	13,919	-0.04%
2023/04/24	1	26.20	27.4	26.10	26.20	-26.4	13,643	-0.19%
2023/04/21	3	25.60	1	26.00	25.90	2	13,517	0.01%
2023/04/20	8	26.15	1	26.30	26.00	7	13,184	0.05%
2023/04/19	14	26.81	25	26.88	26.35	-11	12,924	-0.09%
2023/04/18	31	27.24	7	27.15	27.30	24	12,499	0.19%
2023/04/17	48	27.51	36	27.52	28.00	12	11,720	0.10%
2023/04/14	73	27.57	59	27.00	26.45	14	10,447	0.13%
2023/04/13	17	25.60	103	26.40	26.85	-86	8,708	-0.99%	大賣/
2023/04/12	17	24.44	154	24.33	24.45	-137	7,450	-1.84%	大賣/鉅額交易
2023/04/11	62	23.92	0	0.00	23.60	62	6,981	0.89%
2023/04/10	10	24.05	86	24.02	24.05	-76	6,724	-1.13%
2023/04/07	76	22.84	5	22.80	22.80	71	6,381	1.11%
2023/04/06	8	23.94	33	24.27	23.75	-25	6,051	-0.41%
2023/03/30	0	0.00	65	23.52	23.50	-65	5,525	-1.18%
2023/03/29	1	23.80	1	23.45	23.40	0	5,514	0.00%
2023/03/28	0.2	23.45	2	23.10	23.45	-1.8	5,472	-0.03%
2023/03/27	6	23.53	11	23.67	23.50	-5	5,380	-0.09%
2023/03/24	0	0.00	1	22.55	22.75	-1	5,266	-0.02%
2023/03/23	0	0.00	2	22.30	22.40	-2	5,440	-0.04%
2023/03/22	0	0.00	15	22.20	22.25	-15	5,405	-0.28%
2023/03/20	2	21.70	1	21.85	21.70	1	5,399	0.02%
2023/03/17	5	21.70	0	0.00	21.65	5	5,452	0.09%
2023/03/14	3	21.65	0	0.00	21.55	3	5,476	0.05%
2023/03/13	22	21.79	5	22.05	21.85	17	5,537	0.31%
2023/03/10	58	22.68	0	0.00	22.55	58	5,579	1.04%
2023/03/09	50	23.50	10	23.40	23.55	40	5,546	0.72%
2023/03/08	0	0.00	6	23.03	23.20	-6	5,953	-0.10%
2023/03/06	0	22.95	0	0.00	23.05	0	6,032	0.00%
2023/03/03	7	22.90	0	0.00	22.90	7	6,013	0.12%
2023/03/01	120	22.96	2	23.55	22.80	118	6,074	1.94%	大買/鉅額交易
2023/02/24	40	23.48	2	23.50	23.55	38	5,998	0.63%
2023/02/23	32	24.07	0	0.00	24.05	32	5,785	0.55%
2023/02/22	5	24.18	1	24.00	24.20	4	5,503	0.07%
2023/02/21	8	23.33	9	23.10	23.90	-1	5,138	-0.02%
2023/02/20	30	21.96	5.2	23.39	23.25	24.8	4,657	0.53%
2023/02/16	0	0.00	1	21.00	20.85	-1	4,204	-0.02%
2023/02/15	4	20.95	0	0.00	21.00	4	4,246	0.09%
2023/02/14	0	0.00	2	20.75	20.65	-2	4,317	-0.05%
2023/02/13	0	0.00	11	21.12	21.00	-11	4,358	-0.25%
2023/02/10	10	20.85	6.6	20.70	20.65	3.4	4,522	0.08%
2023/02/09	10	20.65	10	20.50	20.50	0	4,544	0.00%
2023/02/06	4	20.58	0	0.00	20.20	4	4,508	0.09%
2023/02/03	1	20.40	0	0.00	20.45	1	4,443	0.02%
2023/01/31	0	0.00	5	19.50	19.35	-5	4,223	-0.12%
2022/12/29	10	19.30	0	0.00	19.30	10	4,094	0.24%
2022/12/27	1	20.15	1	19.55	19.80	0	4,053	0.00%
2022/12/26	0	0.00	2	19.45	19.55	-2	3,973	-0.05%
2022/12/23	5	19.50	0	0.00	19.50	5	3,976	0.13%
2022/12/15	6	20.37	15	20.46	20.30	-9	3,799	-0.24%
2022/12/12	0	0.00	3	20.10	19.55	-3	3,539	-0.08%
2022/12/09	10	19.50	0	0.00	19.90	10	3,509	0.28%
2022/12/06	3	19.95	0	0.00	19.55	3	3,344	0.09%
2022/12/05	10	20.35	2	20.10	19.90	8	3,272	0.24%
2022/12/01	2	19.50	0	19.80	19.55	2	3,017	0.07%
2022/11/30	35	20.18	36	20.39	19.90	-1	2,906	-0.03%
2022/11/29	6	19.28	21.6	19.58	19.85	-15.6	2,364	-0.66%
2022/11/25	5	18.45	9	18.56	18.35	-4	2,150	-0.19%
2022/11/24	1	18.60	0	0.00	18.40	1	2,107	0.05%
2022/11/23	3	18.53	1	18.20	18.45	2	2,030	0.10%
2022/11/22	1	18.10	1	18.20	18.25	0	1,937	0.00%
2022/11/21	1	17.80	0	0.00	17.40	1	1,863	0.05%
2022/11/15	4	18.20	0	0.00	18.20	4	1,752	0.23%
2022/11/14	3	18.50	0	0.00	18.50	3	1,714	0.17%
2022/11/11	8	18.90	4	19.28	18.75	4	1,672	0.24%
2022/11/10	1	19.20	1	19.70	18.95	0	1,586	0.00%
2022/11/08	4	18.98	0	0.00	18.50	4	1,331	0.30%
2022/11/04	0	0.00	2	16.50	16.50	-2	976	-0.20%
2022/10/20	0.1	14.65	0	0.00	14.65	0.1	948	0.01%
2022/10/18	0	0.00	1	15.00	15.00	-1	930	-0.11%
2022/10/12	0	15.55	0	0.00	15.40	0	912	0.00%
2022/10/03	1	15.80	0	0.00	16.00	1	917	0.11%
2022/09/30	0	15.80	0	0.00	15.85	0	917	0.00%
2022/09/29	0	16.10	0	0.00	16.10	0	907	0.00%
2022/09/28	0	16.20	0	0.00	15.90	0	902	0.00%
2022/09/26	0	17.00	0	0.00	16.75	0	877	0.00%
2022/09/23	0	17.30	0	0.00	17.20	0	883	0.00%
2022/09/16	0	17.90	0	0.00	17.80	0	891	0.00%
2022/09/14	0	18.00	0	0.00	17.95	0	909	0.00%
2022/09/13	1	18.15	0	0.00	18.10	1	924	0.11%
2022/09/12	1	18.15	0	0.00	18.25	1	963	0.10%
2022/08/26	3	18.68	22	18.63	18.65	-19	1,060	-1.79%
2022/08/11	0	0.00	0.2	18.50	18.45	-0.2	1,090	-0.02%
2022/08/05	0	0.00	0.2	18.50	18.35	-0.2	1,163	-0.02%
2022/07/15	0	0.00	1	17.85	17.90	-1	1,509	-0.07%
2022/07/12	0	0.00	3	17.05	16.95	-3	1,549	-0.19%
2022/07/11	0	0.00	1	17.80	17.65	-1	1,568	-0.06%
2022/07/06	4	17.63	0	0.00	17.45	4	1,616	0.25%
2022/07/04	0	0.00	1	17.20	17.20	-1	1,641	-0.06%
2022/07/01	0	17.65	0	0.00	17.25	0	1,661	0.00%
2022/06/30	0	17.95	0	0.00	17.90	0	1,651	0.00%
2022/06/29	0	18.25	0	0.00	18.15	0	1,648	0.00%
2022/06/28	0.4	18.50	0	0.00	18.35	0.4	1,663	0.02%
2022/06/27	0	0.00	2	18.35	18.50	-2	1,677	-0.12%
2022/06/24	0	0.00	1	17.90	18.00	-1	1,671	-0.06%
2022/06/23	0	0.00	1	17.65	17.70	-1	1,672	-0.06%
2022/06/22	0	17.95	0	0.00	17.65	0	1,676	0.00%
2022/06/20	0	18.00	3	17.85	17.60	-3	1,678	-0.18%
2022/06/17	0.1	18.20	0	0.00	18.25	0.1	1,680	0.00%
2022/06/16	1	18.25	0	0.00	18.25	1	1,674	0.06%
2022/06/15	1	18.90	0	0.00	18.75	1	1,680	0.06%
2022/06/14	0	18.50	0	0.00	18.45	0	1,683	0.00%
2022/06/13	0	19.00	0	0.00	18.85	0	1,679	0.00%
2022/06/09	0	0.00	1	19.50	19.40	-1	1,707	-0.06%
2022/06/08	0	0.00	7	19.50	19.45	-7	1,724	-0.41%
2022/06/07	1	19.60	0	0.00	19.50	1	1,780	0.06%
2022/06/02	0	19.70	0	0.00	19.70	0	1,925	0.00%
2022/06/01	0	19.75	0	0.00	19.70	0	1,954	0.00%
2022/05/27	0	0.00	4	19.43	19.50	-4	2,006	-0.20%
2022/05/25	0	0.00	1	19.30	19.35	-1	2,045	-0.05%
2022/05/24	0	19.30	0	0.00	19.10	0	2,067	0.00%
2022/05/23	1	19.50	1	19.40	19.30	0	2,072	0.00%
2022/05/18	0	19.00	0	0.00	19.20	0	2,185	0.00%
2022/05/17	0	18.95	0	0.00	18.85	0	2,186	0.00%
2022/05/12	0.1	19.35	0	0.00	18.85	0.1	2,163	0.00%
2022/05/11	1	19.60	0	0.00	19.70	1	2,092	0.05%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/05/05	1	20.90	0	0.00	20.70	1	2,023	0.05%
2022/05/03	2	20.80	0	0.00	20.75	2	2,035	0.10%
2022/04/29	1	21.10	2	21.00	21.00	-1	2,039	-0.05%
2022/04/28	1	21.45	0	0.00	20.95	1	2,057	0.05%
2022/04/27	1	21.80	0	0.00	21.35	1	2,025	0.05%
2022/04/26	4	21.88	1	21.75	21.65	3	1,967	0.15%
2022/04/19	0	0.00	5	21.60	21.55	-5	1,936	-0.26%
2022/04/18	4	21.45	0	0.00	21.25	4	1,930	0.21%
2022/04/15	5	21.25	0	0.00	21.45	5	1,924	0.26%
2022/04/14	2	21.23	0	0.00	21.30	2	1,918	0.10%
2022/04/13	2	20.70	0	0.00	20.80	2	1,905	0.10%
2022/04/12	0	0.00	3	20.30	20.50	-3	1,935	-0.15%
2022/04/11	0	20.65	3	20.45	20.45	-3	1,957	-0.15%
2022/04/07	0	21.10	0	0.00	20.80	0	1,980	0.00%
2022/04/06	1	21.25	0	0.00	21.30	1	1,999	0.05%
2022/03/30	0	0.00	10	21.20	21.15	-10	2,001	-0.50%
2022/03/28	0	21.20	0	0.00	21.20	0	1,996	0.00%
2022/03/22	0.1	21.80	5.1	21.95	22.05	-5	1,990	-0.25%
2022/03/21	0	0.00	5	21.65	21.75	-5	1,961	-0.25%
2022/03/17	0	21.20	0	0.00	21.30	0	1,994	0.00%
2022/03/16	3	21.25	5	21.09	21.00	-2	1,998	-0.10%
2022/03/14	0	0.00	3	21.85	21.60	-3	2,006	-0.15%
2022/03/11	0	0.00	15	21.82	21.95	-15	2,010	-0.75%
2022/03/10	0	0.00	1	22.10	22.00	-1	2,011	-0.05%
2022/03/09	5	22.02	12	22.18	22.10	-7	1,963	-0.36%
2022/03/08	1	21.30	3	21.40	21.20	-2	1,887	-0.11%
2022/03/07	0.1	21.30	0	0.00	21.20	0.1	1,864	0.00%
2022/03/04	1	21.65	0	0.00	21.65	1	1,872	0.05%
2022/03/02	0.1	21.55	1	21.50	21.70	-0.9	1,865	-0.05%
2022/03/01	1	21.20	10	21.15	21.60	-9	1,868	-0.48%
2022/02/25	15	21.10	0	0.00	20.95	15	1,868	0.80%
2022/02/23	3	21.40	0	0.00	21.50	3	1,865	0.16%
2022/02/21	3	21.85	2	21.85	21.70	1	1,882	0.05%
2022/02/18	13	21.60	4	21.55	21.75	9	1,886	0.48%
2022/02/17	1	21.20	0	0.00	21.15	1	1,816	0.06%
2022/02/16	0	0.00	2	21.25	21.25	-2	1,830	-0.11%
2022/02/14	1	20.95	0	0.00	20.85	1	1,861	0.05%
2022/02/10	0	0.00	6	21.17	21.15	-6	1,898	-0.32%
2022/02/08	1	20.90	0.2	21.05	21.20	0.8	1,951	0.04%
2022/02/07	3	20.70	1	20.85	20.90	2	1,982	0.10%
2022/01/26	3	20.10	5	20.00	20.00	-2	2,106	-0.09%
2022/01/21	1	20.60	0	0.00	20.40	1	2,141	0.05%
2022/01/14	1	20.85	0	0.00	20.90	1	2,168	0.05%
2022/01/12	1	21.40	0	0.00	21.40	1	2,138	0.05%
2022/01/10	10	21.80	0	0.00	21.80	10	2,160	0.46%
2022/01/04	1	22.20	0	0.00	22.20	1	2,212	0.05%
2022/01/03	1	22.15	1	22.15	22.15	0	2,192	0.00%
2021/12/30	3	21.92	0	0.00	21.95	3	2,198	0.14%
2021/12/29	5	22.03	0	0.00	21.85	5	2,209	0.23%
2021/12/23	1	21.45	0	0.00	21.45	1	2,381	0.04%
2021/12/16	0	0.00	1	21.75	21.50	-1	2,442	-0.04%
2021/12/14	1	21.40	20	21.55	21.40	-19	2,489	-0.76%
2021/12/13	0	0.00	12	22.08	21.90	-12	2,460	-0.49%
2021/12/09	0	0.00	1	22.10	22.05	-1	2,475	-0.04%
2021/12/08	0	0.00	2	22.70	22.20	-2	2,460	-0.08%
2021/12/06	0	0.00	1	22.25	22.10	-1	2,475	-0.04%
2021/12/01	1	22.05	0	0.00	22.10	1	2,570	0.04%
2021/11/30	1	21.95	0	0.00	22.30	1	2,629	0.04%
2021/11/26	0	0.00	1	22.30	22.00	-1	2,702	-0.04%
2021/11/24	0	0.00	1	22.45	22.50	-1	2,838	-0.04%
2021/11/22	1	22.30	13	22.31	22.35	-12	2,885	-0.42%
2021/11/18	10	22.20	2	22.20	22.25	8	3,017	0.27%
2021/11/17	1	22.20	0	0.00	22.25	1	3,271	0.03%
2021/11/16	1	22.55	1	22.80	22.50	0	3,313	0.00%
2021/11/15	0	0.00	2	22.70	22.60	-2	3,606	-0.06%
2021/11/12	0	0.00	2	22.30	22.40	-2	3,764	-0.05%
2021/11/11	1	22.30	0	0.00	22.10	1	3,788	0.03%
2021/11/10	2	22.55	0	0.00	22.50	2	3,851	0.05%
2021/11/09	1	22.75	5	22.80	22.70	-4	4,035	-0.10%
2021/11/08	1	22.50	22	22.56	22.75	-21	4,030	-0.52%
2021/11/05	1	22.10	0	0.00	22.15	1	4,069	0.02%
2021/11/04	2	22.85	8	22.44	22.40	-6	4,078	-0.15%
2021/11/03	3	22.98	6	22.97	22.90	-3	4,075	-0.07%
2021/11/02	1	22.10	0	0.00	22.15	1	4,000	0.02%
2021/10/29	5	21.84	0	0.00	21.80	5	4,035	0.12%
2021/10/27	0	0.00	9	21.47	21.35	-9	4,093	-0.22%
2021/10/25	0.3	21.60	1	21.60	21.55	-0.7	4,256	-0.02%
2021/10/22	0	0.00	4	21.25	21.25	-4	4,341	-0.09%
2021/10/19	0	0.00	2	21.50	21.55	-2	4,623	-0.04%
2021/10/15	3	21.03	3	20.95	20.90	0	4,860	0.00%
2021/10/13	0	0.00	1	20.80	20.50	-1	5,090	-0.02%
2021/10/12	1	20.80	0	0.00	20.70	1	5,273	0.02%
2021/10/06	10	21.50	10	21.25	21.20	0	6,070	0.00%
2021/10/04	20	22.43	27	21.59	21.60	-7	6,420	-0.11%
2021/10/01	11	22.75	10	22.45	22.45	1	6,574	0.02%
2021/09/30	11	22.73	10	22.90	23.10	1	7,031	0.01%
2021/09/29	10	22.75	10	22.70	22.70	0	8,346	0.00%
2021/09/28	10	23.05	10	22.90	22.90	0	8,859	0.00%
2021/09/27	20	23.15	20	23.25	23.15	0	9,283	0.00%
2021/09/23	10	22.95	10	22.95	22.90	0	10,734	0.00%
2021/09/17	10	23.05	10	23.15	23.30	0	12,887	0.00%
2021/09/16	10	23.05	10	23.00	23.05	0	13,779	0.00%
2021/09/15	10	22.95	10	22.95	22.95	0	15,892	0.00%
2021/09/14	20	23.48	20	23.08	23.05	0	17,417	0.00%
2021/09/13	10	23.30	10	23.45	23.30	0	21,568	0.00%
2021/09/10	0	0.00	1	23.50	23.50	-1	24,448	0.00%
2021/09/09	10	23.10	11	23.11	23.10	-1	26,598	0.00%
2021/09/08	0	0.00	3	23.15	23.20	-3	27,334	-0.01%
2021/09/07	10	23.75	0	0.00	23.50	10	29,832	0.03%
2021/09/06	11	23.62	10	23.35	23.40	1	31,157	0.00%
2021/09/03	12	24.33	0	0.00	23.85	12	31,286	0.04%
2021/09/01	10	24.45	2	24.50	24.10	8	31,427	0.03%
2021/08/31	10	24.35	17	24.61	24.65	-7	31,969	-0.02%
2021/08/30	10	24.05	11	24.29	24.20	-1	32,038	0.00%
2021/08/27	10	23.90	10	24.05	23.95	0	32,360	0.00%
2021/08/25	30	23.95	12	24.13	24.20	18	33,286	0.05%
2021/08/24	20	24.28	2	24.10	23.85	18	33,357	0.05%
2021/08/23	45	24.20	44	24.40	24.00	1	33,394	0.00%
2021/08/20	2	23.60	10	23.44	23.10	-8	33,387	-0.02%
2021/08/19	12	24.32	4	23.50	23.50	8	33,397	0.02%
2021/08/18	0	0.00	4	23.80	24.10	-4	33,180	-0.01%
2021/08/17	10	23.35	12	22.93	22.80	-2	33,237	-0.01%
2021/08/16	5	23.41	4	24.20	23.20	1	33,777	0.00%
2021/08/13	0	0.00	1	23.90	23.95	-1	34,091	0.00%
2021/08/11	1	23.35	0	0.00	23.35	1	34,116	0.00%
2021/08/10	2	23.80	0	0.00	23.75	2	34,202	0.01%
2021/08/09	2	24.05	0	0.00	23.90	2	34,362	0.01%
2021/08/06	3	24.43	7	24.00	23.95	-4	34,464	-0.01%
2021/08/05	1	24.00	0	0.00	23.95	1	34,663	0.00%
2021/08/02	0	0.00	2	24.00	24.20	-2	35,478	-0.01%
2021/07/30	1	24.15	0	0.00	24.05	1	35,601	0.00%
2021/07/28	5	23.85	5	24.15	23.85	0	35,757	0.00%
2021/07/27	3	24.65	24	24.95	24.40	-21	36,236	-0.06%
2021/07/23	2	25.20	9	24.98	25.20	-7	36,871	-0.02%
2021/07/22	0	0.00	1	24.20	24.35	-1	37,094	0.00%
2021/07/21	3	24.37	19	24.64	24.10	-16	37,461	-0.04%
2021/07/20	2	24.85	0	0.00	24.80	2	38,136	0.01%
2021/07/19	1	25.35	4	25.60	25.60	-3	38,573	-0.01%
2021/07/16	6	25.22	6	25.34	25.15	0	40,374	0.00%
2021/07/15	10	26.03	16	25.97	25.75	-6	41,689	-0.01%
2021/07/14	2	24.80	1.5	24.95	24.90	0.5	42,415	0.00%
2021/07/13	4	26.00	34	25.22	25.20	-30	43,019	-0.07%
2021/07/12	7	26.28	4	25.83	25.80	3	42,947	0.01%
2021/07/09	13.1	26.56	3	26.50	26.40	10.1	42,805	0.02%
2021/07/08	11	26.90	0	0.00	27.05	11	42,891	0.03%
2021/07/07	25	27.32	14.1	27.44	27.50	10.9	42,832	0.03%
2021/07/06	33.5	28.08	49	28.01	28.25	-15.5	42,444	-0.04%
2021/07/05	15	26.42	12	26.17	26.95	3	41,278	0.01%
2021/07/02	16	26.89	23	26.69	26.60	-7	40,903	-0.02%
2021/07/01	46.2	27.99	13	27.91	27.10	33.2	40,656	0.08%
2021/06/30	28.1	27.68	37	28.15	27.85	-8.9	40,332	-0.02%
2021/06/29	35	28.39	20	28.21	28.10	15	39,878	0.04%
2021/06/28	24	29.04	29	29.08	28.90	-5	39,901	-0.01%
2021/06/25	34	28.31	31	28.48	27.90	3	38,693	0.01%
2021/06/24	53	29.24	82	29.05	28.45	-29	37,832	-0.08%
2021/06/23	71	28.52	32	29.09	28.15	39	35,736	0.11%
2021/06/22	111.1	32.49	66.1	32.52	31.25	45	34,203	0.13%	大買/
2021/06/21	57	30.31	66	30.50	31.10	-9	30,045	-0.03%
2021/06/18	55	28.93	58.7	28.70	28.30	-3.7	27,198	-0.01%
2021/06/17	27	27.16	25	26.57	27.10	2	25,096	0.01%
2021/06/16	25.3	27.38	33	27.55	26.65	-7.7	24,395	-0.03%
2021/06/15	18	24.73	69	24.90	26.15	-51	21,945	-0.23%
2021/06/11	15	24.05	15	23.84	23.80	0	20,715	0.00%
2021/06/10	9	23.51	5	23.55	23.45	4	20,690	0.02%
2021/06/09	7	23.38	2	23.45	23.45	5	20,648	0.02%
2021/06/08	26	24.70	23	24.56	24.10	3	20,565	0.01%
2021/06/07	8	23.88	7	23.47	23.90	1	20,083	0.00%
2021/06/04	33	24.03	25	23.97	24.10	8	19,964	0.04%
2021/06/03	8	23.84	18	23.81	24.00	-10	19,624	-0.05%
2021/06/02	15	23.45	14.2	23.62	23.40	0.8	19,299	0.00%
2021/06/01	0	0.00	4	22.33	22.75	-4	18,664	-0.02%
2021/05/31	10	22.05	21	22.70	22.05	-11	18,570	-0.06%
2021/05/28	24	22.68	5	22.39	22.65	19	18,435	0.10%
2021/05/27	3	22.10	0	0.00	21.90	3	18,259	0.02%
2021/05/26	2	21.95	10	21.90	21.95	-8	18,494	-0.04%
2021/05/25	20	22.35	2	22.00	22.00	18	18,527	0.10%
2021/05/24	13	22.71	2	22.95	22.40	11	18,330	0.06%
2021/05/21	4	20.70	23	21.73	21.90	-19	17,771	-0.11%
2021/05/20	2	20.03	0	0.00	19.95	2	17,418	0.01%
2021/05/19	3	20.50	0	0.00	20.45	3	17,365	0.02%
2021/05/18	10	19.40	11	19.68	20.05	-1	17,255	-0.01%
2021/05/17	12	18.28	0	0.00	18.25	12	17,120	0.07%
2021/05/14	0	0.00	31	20.22	20.10	-31	16,930	-0.18%
2021/05/12	7	20.88	12	20.77	20.75	-5	16,521	-0.03%
2021/05/11	5	23.20	0	0.00	23.00	5	16,099	0.03%
2021/05/10	18	24.88	10	24.93	24.65	8	15,833	0.05%
2021/05/07	0	0.00	5	24.02	24.75	-5	15,601	-0.03%
2021/05/06	7	24.31	4	23.75	23.75	3	15,417	0.02%
2021/05/04	10	24.92	3	25.32	23.75	7	15,096	0.05%
2021/05/03	38	25.82	11	26.23	25.50	27	14,515	0.19%
2021/04/29	2.6	25.07	5	25.28	25.30	-2.4	14,021	-0.02%
2021/04/28	34	25.73	12	26.09	25.65	22	13,724	0.16%
2021/04/27	12	26.71	5	26.81	26.50	7	13,380	0.05%
2021/04/26	14	27.72	23	27.35	27.30	-9	12,907	-0.07%
2021/04/23	29	25.87	7	26.07	25.80	22	12,086	0.18%
2021/04/22	114	29.23	122.3	28.91	27.00	-8.3	11,549	-0.07%	大買/大賣/
2021/04/21	125.2	26.21	75.3	26.82	27.60	49.9	9,621	0.52%	大買/
2021/04/20	21	25.51	4	25.39	25.10	17	8,117	0.21%
2021/04/19	7	24.27	10	23.86	24.60	-3	7,019	-0.04%
2021/04/16	0	0.00	0	22.40	22.40	0	6,198	0.00%
2021/04/14	24	22.15	16	22.30	22.35	8	5,967	0.13%
2021/04/13	1	22.35	1	22.15	21.90	0	5,771	0.00%
2021/04/12	4.3	22.36	1	22.35	22.30	3.3	5,613	0.06%
2021/04/09	7	22.37	3	22.40	22.60	4	5,550	0.07%
2021/04/08	3	22.45	6	22.28	22.50	-3	5,392	-0.06%
2021/04/07	6	22.05	0	0.00	22.15	6	5,263	0.11%
2021/04/06	1	22.40	0	0.00	22.40	1	5,191	0.02%
2021/04/01	6	22.03	18	21.89	22.15	-12	5,110	-0.23%
2021/03/31	15	21.49	12	21.58	21.45	3	4,798	0.06%
2021/03/30	19	22.77	0	0.00	22.25	19	3,993	0.48%
2021/03/26	0	0.00	1	22.30	22.35	-1	4,748	-0.02%
2021/03/22	6	22.95	0	0.00	22.95	6	5,462	0.11%
2021/03/19	0	22.50	0	0.00	22.30	0	5,380	0.00%
2021/03/18	1	22.90	0	0.00	22.60	1	5,313	0.02%
2021/03/17	1	22.90	2	22.88	22.90	-1	5,234	-0.02%
2021/03/11	0	0.00	5	21.90	21.90	-5	4,838	-0.10%
2021/03/10	1	22.50	0	0.00	22.45	1	4,710	0.02%
2021/03/08	1	23.05	0	0.00	22.95	1	4,632	0.02%
2021/03/02	3	23.50	0	0.00	23.40	3	4,574	0.07%
2021/02/26	0.2	24.25	0	0.00	23.95	0.2	4,553	0.00%
2021/02/24	5	25.30	0	0.00	25.30	5	4,134	0.12%
2021/02/23	1	25.20	1	25.20	25.25	0	4,084	0.00%
2021/02/22	8	24.62	3	25.25	25.10	5	4,051	0.12%
2021/02/18	13	25.68	0	0.00	25.30	13	3,966	0.33%
2021/02/04	0	0.00	1	24.05	24.00	-1	3,914	-0.03%
2021/02/03	0	0.00	20	24.00	24.05	-20	3,915	-0.51%
2021/02/02	0	0.00	1	24.00	24.00	-1	3,912	-0.03%
2021/01/22	0	0.00	5	24.60	24.65	-5	3,864	-0.13%
2021/01/19	2	24.90	5	25.00	24.70	-3	3,826	-0.08%
2021/01/15	1	25.75	0	0.00	25.40	1	3,820	0.03%
2021/01/07	3	27.05	0	0.00	26.90	3	3,658	0.08%
2021/01/05	2	27.60	0	0.00	27.60	2	3,567	0.06%
2020/12/29	2	29.03	0	0.00	28.80	2	3,435	0.06%
2020/12/28	2.7	29.49	3	29.95	29.35	-0.3	3,310	-0.01%
2020/12/24	0	0.00	1	28.75	28.65	-1	2,989	-0.03%
2020/12/23	1	28.00	1	28.05	29.00	0	2,911	0.00%
2020/12/22	30	31.82	7	31.83	28.05	23	2,739	0.84%
2020/12/21	0	0.00	4	30.95	30.95	-4	1,990	-0.20%
2020/12/18	1	26.90	4	28.15	28.15	-3	1,510	-0.20%
2020/12/17	4	25.59	1	25.60	25.60	3	1,250	0.24%
2020/12/07	0	0.00	2	24.95	24.90	-2	1,396	-0.14%
2020/12/04	0	0.00	2	24.75	24.75	-2	1,398	-0.14%
2020/12/02	0	0.00	4	25.14	25.05	-4	1,577	-0.25%
2020/11/27	4	25.04	0.3	25.00	25.05	3.7	1,561	0.24%
2020/11/23	4	24.50	0	0.00	24.60	4	1,552	0.26%
2020/11/02	2	24.45	1	24.30	24.50	1	1,970	0.05%
2020/10/29	1	24.90	0	0.00	24.85	1	2,027	0.05%
2020/10/28	0	0.00	2	25.30	25.25	-2	2,105	-0.09%
2020/10/26	0	0.00	0.4	25.20	25.15	-0.4	2,154	-0.02%
2020/10/14	0	0.00	6	24.88	24.90	-6	2,311	-0.26%
2020/10/13	0	0.00	3	24.80	24.65	-3	2,317	-0.13%
2020/10/12	3	25.00	2.1	25.10	25.15	0.9	2,325	0.04%
2020/10/06	0	0.00	5	25.00	24.90	-5	2,394	-0.21%
2020/09/28	0	0.00	5	24.15	24.15	-5	2,419	-0.21%
2020/09/24	5	24.10	0	0.00	23.90	5	2,416	0.21%
2020/09/23	1	24.30	0	0.00	24.35	1	2,395	0.04%
2020/09/17	1	24.85	0	0.00	24.85	1	2,377	0.04%
2020/09/10	6	25.28	0	0.00	25.30	6	2,148	0.28%
2020/09/08	3	25.62	2	25.23	25.15	1	2,131	0.05%
2020/09/07	5	25.76	0	0.00	25.70	5	2,099	0.24%
2020/09/04	1	24.75	0	0.00	24.50	1	2,001	0.05%
2020/08/26	0	24.40	0	0.00	24.45	0	1,962	0.00%
2020/08/21	4	24.35	0	0.00	24.45	4	2,031	0.20%
2020/08/20	9	24.95	5	25.45	24.15	4	2,068	0.19%
2020/08/13	0	0.00	0.1	24.65	24.55	-0.1	1,904	-0.01%
2020/08/04	5	26.20	0	0.00	25.65	5	1,869	0.27%
2020/08/03	4	25.81	0	0.00	26.40	4	1,840	0.22%
2020/07/29	0	0.00	5	24.60	24.70	-5	1,876	-0.27%
2020/07/27	2	24.30	0	0.00	24.00	2	1,829	0.11%
2020/07/21	2	24.65	0	0.00	24.60	2	1,772	0.11%
2020/07/20	0	0.00	3	24.65	24.75	-3	1,759	-0.17%
2020/07/16	3	24.00	0	0.00	24.55	3	1,758	0.17%
2020/07/15	2	24.20	1	24.65	23.80	1	1,746	0.06%
2020/07/13	1	23.60	0	0.00	23.70	1	1,671	0.06%
2020/07/02	0	0.00	5	23.30	23.10	-5	1,629	-0.31%
2020/07/01	5	23.25	8	23.05	23.05	-3	1,633	-0.18%
2020/06/24	13	23.69	0	0.00	23.25	13	1,648	0.79%
2020/06/11	1	24.10	0	0.00	24.05	1	1,669	0.06%
2020/05/27	0	0.00	2	24.70	24.85	-2	1,518	-0.13%
2020/05/20	0	0.00	0.2	24.25	24.25	-0.2	1,469	-0.01%
2020/05/19	0	0.00	1	25.00	24.50	-1	1,414	-0.07%
2020/05/15	0	0.00	0.6	23.50	23.50	-0.6	1,383	-0.04%
2020/05/14	1	23.80	1	24.45	23.75	0	1,366	0.00%
2020/05/13	1	24.90	0	0.00	24.85	1	1,340	0.07%
2020/05/12	1	24.60	0	0.00	24.75	1	1,322	0.08%
2020/05/11	0	0.00	2	24.10	25.00	-2	1,306	-0.15%
2020/05/07	1	23.85	3	23.85	23.90	-2	1,277	-0.16%
2020/05/06	0	0.00	1	25.05	24.35	-1	1,248	-0.08%
2020/05/05	0	0.00	1	22.40	23.35	-1	1,127	-0.09%
2020/05/04	1	21.25	0	0.00	21.25	1	1,095	0.09%
2020/04/29	0	0.00	2	21.50	21.70	-2	1,095	-0.18%
2020/04/13	0	0.00	2	18.70	18.70	-2	1,133	-0.18%
2020/04/10	2	19.28	0	0.00	19.05	2	1,132	0.18%
2020/04/09	0	0.00	3	19.02	19.00	-3	1,135	-0.26%
2020/04/08	1	18.75	0	0.00	18.85	1	1,137	0.09%
2020/04/07	1	18.05	0	0.00	18.35	1	1,130	0.09%
2020/04/06	2	17.60	0	0.00	17.70	2	1,132	0.18%
2020/03/31	2	17.63	0	0.00	17.60	2	1,123	0.18%
2020/03/18	0.1	17.00	0	0.00	17.00	0.1	1,073	0.01%
2020/03/13	0	0.00	6	18.95	19.30	-6	1,002	-0.60%
2020/02/27	1	23.00	3	23.00	23.10	-2	885	-0.23%
2020/02/26	2	23.43	0	0.00	23.30	2	886	0.23%
2020/02/11	1	24.20	1	24.70	24.65	0	854	0.00%
2020/02/03	1	23.50	0	0.00	23.35	1	854	0.12%
2020/01/31	0	0.00	0.2	24.60	24.60	-0.2	847	-0.02%
2020/01/30	0	0.00	1	25.25	24.50	-1	834	-0.12%
2020/01/03	0	0.00	1	27.00	26.95	-1	870	-0.11%
2019/12/27	0	0.00	6	26.65	26.80	-6	842	-0.71%
2019/12/24	0	0.00	1	27.10	26.95	-1	848	-0.12%
2019/12/23	0	0.00	2	27.20	27.15	-2	843	-0.24%
2019/12/19	1	27.15	1	26.85	26.85	0	828	0.00%
2019/12/17	1	26.65	0	0.00	26.75	1	826	0.12%
2019/12/09	0	0.00	35	26.76	26.80	-35	1,038	-3.37%
2019/11/28	6	26.81	0	0.00	26.80	6	1,060	0.57%
2019/11/22	1	26.30	0	0.00	26.30	1	1,082	0.09%
2019/11/21	1	26.25	0	0.00	26.25	1	1,089	0.09%
2019/11/11	0	0.00	6	27.00	26.65	-6	1,129	-0.53%
2019/11/07	1	27.50	0	0.00	27.60	1	1,107	0.09%
2019/10/25	0	0.00	1	27.00	26.90	-1	1,102	-0.09%
2019/10/21	1	27.10	0	0.00	27.50	1	1,079	0.09%
2019/10/18	0	0.00	1	26.90	26.90	-1	1,060	-0.09%
2019/10/16	0	0.00	1	26.95	26.90	-1	1,125	-0.09%
2019/10/15	1	27.30	2	27.10	27.20	-1	1,179	-0.08%
2019/10/14	2	26.53	0	0.00	27.10	2	1,207	0.17%
2019/10/07	1	26.45	0	0.00	26.30	1	1,178	0.08%
2019/09/20	2	26.65	0	0.00	26.65	2	1,299	0.15%
2019/09/18	0	0.00	3	27.05	26.95	-3	1,290	-0.23%
2019/09/17	2	26.55	0	0.00	26.45	2	1,213	0.16%
2019/09/16	1	26.80	0	0.00	26.45	1	1,225	0.08%
2019/09/11	2	26.13	0	0.00	26.40	2	1,221	0.16%
2019/09/05	1	25.90	1	25.65	25.55	0	1,174	0.00%
2019/09/04	0	0.00	1	25.60	25.50	-1	1,189	-0.08%
2019/08/28	1	25.80	0	0.00	25.20	1	1,284	0.08%
2019/08/14	2	26.15	0	0.00	26.00	2	1,459	0.14%
2019/08/13	1	26.15	0	0.00	26.20	1	1,518	0.07%
2019/08/12	0	0.00	10	26.36	26.10	-10	1,524	-0.66%
2019/08/06	0	0.00	2	25.65	25.90	-2	1,503	-0.13%
2019/08/05	0	0.00	20	26.05	26.00	-20	1,517	-1.32%
2019/08/02	0	0.00	2	26.20	26.15	-2	1,531	-0.13%
2019/08/01	0	0.00	2	26.30	26.35	-2	1,549	-0.13%
2019/07/26	0.1	26.70	0	0.00	26.70	0.1	1,719	0.00%
2019/07/19	1	27.60	0	0.00	27.20	1	1,716	0.06%
2019/07/18	0	0.00	2	27.50	27.30	-2	1,714	-0.12%
2019/07/17	1	27.55	0	0.00	27.25	1	1,666	0.06%
2019/07/16	2	27.10	0	0.00	27.05	2	1,607	0.12%
2019/07/05	0	0.00	6	26.61	26.60	-6	1,643	-0.36%
2019/07/03	6	26.87	0	0.00	26.80	6	1,641	0.37%
2019/07/02	1	26.90	0	0.00	27.05	1	1,625	0.06%
2019/07/01	0	0.00	2	26.40	26.40	-2	1,602	-0.12%
2019/06/12	2	26.80	4	26.26	26.20	-2	2,139	-0.09%
2019/06/10	0	0.00	2	26.10	26.20	-2	2,114	-0.09%
2019/06/06	2	26.80	0	0.00	26.40	2	2,101	0.10%
2019/06/05	1	26.90	0	0.00	27.10	1	2,093	0.05%
2019/05/31	1	26.60	0	0.00	26.45	1	2,103	0.05%
2019/05/23	2	27.00	0	0.00	27.00	2	2,339	0.09%
2019/05/22	1	27.70	22	27.00	27.10	-21	2,380	-0.88%
2019/05/21	23	28.03	2	28.10	27.20	21	2,470	0.85%
2019/05/14	0	0.00	1	25.00	25.30	-1	2,945	-0.03%
2019/05/13	4	25.84	0	0.00	25.50	4	3,085	0.13%
2019/05/10	2	26.10	7	26.60	26.10	-5	3,094	-0.16%
2019/05/09	8	27.04	0	0.00	26.25	8	3,088	0.26%
2019/05/08	3	27.00	0	0.00	27.05	3	3,072	0.10%
2019/05/07	21	27.59	0	0.00	27.40	21	3,076	0.68%
2019/05/06	0	0.00	1	28.00	27.65	-1	3,088	-0.03%
2019/05/03	1	27.55	0	0.00	27.30	1	3,091	0.03%
2019/05/02	5	26.50	0	0.00	26.70	5	3,034	0.16%
2019/04/30	0	0.00	1	26.10	26.05	-1	3,021	-0.03%
2019/04/26	0	0.00	1	26.05	26.10	-1	3,026	-0.03%
2019/04/24	1	26.65	0	0.00	26.25	1	3,056	0.03%
2019/04/19	0	0.00	1	26.30	26.50	-1	3,065	-0.03%
2019/04/18	1	25.80	0	0.00	25.95	1	3,073	0.03%
2019/04/17	0	0.00	1	26.60	26.40	-1	3,068	-0.03%
2019/04/16	1	26.10	22	26.38	26.35	-21	3,068	-0.68%
2019/04/15	1	27.45	1.1	27.05	27.05	-0.1	3,029	0.00%
2019/04/11	1	27.70	0	0.00	27.65	1	3,012	0.03%
2019/04/10	1	27.90	0	0.00	27.60	1	3,007	0.03%
2019/04/09	10	27.85	0	0.00	27.80	10	3,003	0.33%
2019/04/03	2	27.30	0	0.00	27.30	2	2,986	0.07%
2019/04/02	10	27.35	0	0.00	27.30	10	2,980	0.34%
2019/03/26	1	28.10	0	0.00	28.00	1	2,961	0.03%
2019/03/22	1	28.70	0	0.00	28.50	1	2,949	0.03%
2019/03/21	1	30.00	1	29.60	29.50	0	2,877	0.00%
2019/03/20	1	29.45	4	29.38	29.25	-3	2,735	-0.11%
2019/03/15	0	0.00	2	28.80	28.70	-2	2,579	-0.08%
2019/03/14	2	27.55	0	0.00	27.60	2	2,546	0.08%
2019/02/26	5	29.80	0	0.00	28.80	5	2,590	0.19%
2019/02/25	0	0.00	1	29.15	29.35	-1	2,499	-0.04%
2019/02/20	2	28.95	2	28.55	28.95	0	2,315	0.00%
2019/02/19	0	0.00	3	28.62	29.10	-3	2,203	-0.14%
2019/02/18	2	26.75	0	0.00	26.70	2	1,946	0.10%
2019/02/15	2	25.88	11	25.69	26.15	-9	1,928	-0.47%
2019/02/14	0	0.00	1	24.80	24.50	-1	1,725	-0.06%
2019/02/13	0	0.00	1	24.60	24.60	-1	1,714	-0.06%
2019/02/12	7	24.39	7	24.55	24.30	0	1,684	0.00%
2019/01/30	0	0.00	1	26.00	25.80	-1	1,523	-0.07%
2019/01/29	1	25.75	0	0.00	26.00	1	1,529	0.07%
2019/01/28	1	26.40	3	25.88	25.70	-2	1,539	-0.13%
2019/01/25	0	0.00	14	26.39	26.00	-14	1,578	-0.89%
2019/01/24	17	25.88	7	26.18	26.60	10	1,550	0.64%
2019/01/23	1	24.65	0	0.00	25.05	1	1,460	0.07%
2019/01/21	0	24.45	3	24.37	24.50	-3	1,468	-0.20%
2019/01/17	2	25.50	2	25.00	25.20	0	1,543	0.00%
2019/01/16	0	0.00	0.1	24.60	24.70	-0.1	1,521	-0.01%
2019/01/11	4	24.80	0	0.00	24.40	4	1,529	0.26%
2019/01/10	1	24.80	1	24.45	24.25	0	1,525	0.00%
2019/01/09	1	24.50	0	0.00	24.40	1	1,516	0.07%
2018/12/22	1	26.60	0	0.00	26.20	1	2,224	0.04%
2018/12/21	0	0.00	1	25.45	25.20	-1	2,322	-0.04%
2018/12/18	0	0.00	2	26.90	27.00	-2	3,031	-0.07%
2018/12/13	1	28.95	1	29.05	28.35	0	3,106	0.00%
2018/12/07	0	0.00	1	27.90	27.80	-1	3,112	-0.03%
2018/12/06	2	28.15	0	0.00	27.55	2	3,137	0.06%
2018/12/03	0	0.00	1	29.20	29.15	-1	3,118	-0.03%
2018/11/30	1	28.80	1	28.75	28.85	0	3,110	0.00%
2018/11/27	0.1	30.00	4.1	30.01	29.90	-4	3,056	-0.13%
2018/11/26	2.1	30.03	20	31.64	30.30	-17.9	3,041	-0.59%
2018/11/23	15	32.10	20	32.59	32.00	-5	2,990	-0.17%
2018/11/21	1	33.05	0	0.00	33.05	1	2,971	0.03%
2018/11/20	0	0.00	7	33.00	33.00	-7	2,966	-0.24%
2018/11/15	7	33.19	0	0.00	33.20	7	3,016	0.23%
2018/11/14	18	34.49	17	33.82	33.65	1	2,998	0.03%
2018/11/12	8	32.84	2	32.65	32.35	6	2,919	0.21%
2018/11/08	0	0.00	7	32.62	32.50	-7	2,903	-0.24%
2018/11/07	5	33.00	0	0.00	32.60	5	2,903	0.17%
2018/11/06	0	0.00	1	32.90	32.00	-1	2,893	-0.03%
2018/11/05	18	33.25	2	32.80	32.55	16	2,876	0.56%
2018/11/02	25	33.06	20	32.68	32.95	5	2,855	0.18%
2018/10/31	0	0.00	6	32.10	32.20	-6	2,793	-0.21%
2018/10/30	8	32.56	9	32.02	31.90	-1	2,791	-0.04%
2018/10/29	0	0.00	10	31.39	31.70	-10	2,769	-0.36%
2018/10/26	0	0.00	11	31.64	31.40	-11	2,769	-0.40%
2018/10/25	15	32.69	8	31.57	31.30	7	2,786	0.25%
2018/10/24	5	32.25	5	31.55	31.85	0	2,750	0.00%
2018/10/23	0	0.00	12	31.97	31.70	-12	2,757	-0.44%
2018/10/22	4	32.35	0	0.00	32.20	4	2,809	0.14%
2018/10/19	21	31.71	5	32.15	32.15	16	2,876	0.56%
2018/10/18	10	32.35	3	32.05	32.05	7	2,966	0.24%
2018/10/17	0	0.00	12	31.65	31.35	-12	2,979	-0.40%
2018/10/16	10	32.22	13	31.65	31.30	-3	2,993	-0.10%
2018/10/15	5	31.80	8	31.55	31.80	-3	2,998	-0.10%
2018/10/12	0	0.00	22	30.92	32.20	-22	2,998	-0.73%
2018/10/11	33	31.77	0	0.00	31.50	33	2,980	1.11%
2018/10/09	1	34.90	20	34.82	34.95	-19	2,938	-0.65%
2018/10/08	11	35.65	0	0.00	35.30	11	2,986	0.37%
2018/10/05	22	34.87	29	35.94	35.10	-7	3,037	-0.23%
2018/10/04	12	37.89	0	0.00	37.75	12	2,988	0.40%
2018/10/03	22	39.08	20	38.73	38.10	2	2,958	0.07%
2018/10/02	17	40.50	5.4	39.96	40.05	11.6	2,852	0.41%
2018/10/01	6	40.51	4	41.74	41.60	2	2,765	0.07%
2018/09/28	15	40.77	4	41.15	39.80	11	2,552	0.43%
2018/09/27	4	41.96	5	42.27	42.70	-1	2,425	-0.04%
2018/09/26	15	39.47	31	40.36	41.15	-16	2,053	-0.78%
2018/09/25	0	0.00	11.5	36.88	37.45	-11.5	1,803	-0.64%
2018/09/20	0	0.00	6	35.00	34.70	-6	1,790	-0.34%
2018/09/19	15	34.44	6	34.60	34.15	9	1,866	0.48%
2018/09/17	0	0.00	10	32.95	32.90	-10	2,090	-0.48%
2018/09/14	4	33.20	0	0.00	33.00	4	2,284	0.18%
2018/09/13	10	34.51	1	34.35	33.60	9	2,305	0.39%
2018/09/12	18	33.99	0	0.00	33.75	18	2,307	0.78%
2018/09/11	11	32.80	0	0.00	32.80	11	2,298	0.48%
2018/09/10	0	0.00	5	33.25	32.95	-5	2,334	-0.21%
2018/09/07	5	33.65	0	0.00	33.55	5	2,352	0.21%
2018/09/06	0	0.00	7	34.11	34.05	-7	2,370	-0.30%
2018/09/05	0	0.00	14	34.85	35.10	-14	2,415	-0.58%
2018/09/04	7	35.14	1	34.85	35.30	6	2,495	0.24%
2018/09/03	2	35.20	11	35.38	34.50	-9	2,529	-0.36%
2018/08/31	7	36.30	2	36.05	35.30	5	2,545	0.20%
2018/08/30	1	36.50	0	0.00	36.50	1	2,583	0.04%
2018/08/29	3	36.80	0	0.00	36.45	3	2,620	0.11%
2018/08/28	3	37.12	1	37.60	36.85	2	2,667	0.07%
2018/08/27	1	37.00	1	37.35	37.15	0	2,790	0.00%
2018/08/24	6	37.77	9	37.79	37.30	-3	2,871	-0.10%
2018/08/23	9	39.23	4	37.88	38.20	5	2,896	0.17%
2018/08/22	10	36.48	10	36.42	36.20	0	2,903	0.00%
2018/08/21	1	35.90	0	0.00	36.10	1	2,937	0.03%
2018/08/20	10	36.55	5	36.48	37.10	5	3,081	0.16%
2018/08/17	11	34.84	1	35.00	35.25	10	3,129	0.32%
2018/08/16	0	0.00	1	32.85	32.85	-1	3,214	-0.03%
2018/08/15	3	33.77	10.4	33.37	33.15	-7.4	3,272	-0.23%
2018/08/13	1	35.80	0	0.00	35.10	1	3,416	0.03%
2018/08/10	0	0.00	1	37.20	37.05	-1	3,579	-0.03%
2018/08/09	0.2	37.30	0	0.00	37.30	0.2	3,720	0.00%
2018/08/08	0	0.00	1	37.65	37.35	-1	3,908	-0.03%
2018/08/07	1	37.15	0	0.00	37.85	1	4,066	0.02%
2018/08/01	1.2	39.35	8.8	38.60	38.65	-7.6	4,964	-0.15%
2018/07/31	4.7	41.55	1	42.61	41.10	3.7	5,096	0.07%
2018/07/30	0	0.00	0.7	40.75	40.75	-0.7	5,153	-0.01%
2018/07/18	0	0.00	21	15.78	15.60	-21	5,229	-0.40%
2018/07/17	2	16.03	0	0.00	15.85	2	5,248	0.04%
2018/07/16	11	16.39	20	16.50	16.55	-9	5,300	-0.17%
2018/07/13	0	0.00	10	15.25	15.50	-10	5,436	-0.18%
2018/07/12	1	15.05	10	15.25	15.15	-9	5,518	-0.16%
2018/07/11	0.2	15.05	5	15.35	15.15	-4.8	5,621	-0.09%
2018/07/10	15	15.53	0	0.00	15.45	15	5,750	0.26%
2018/07/09	22	15.47	0	0.00	15.30	22	6,005	0.37%
2018/07/06	9.2	15.40	20	15.20	15.45	-10.8	6,457	-0.17%
2018/07/05	23	15.76	4	15.70	15.20	19	7,094	0.27%
2018/07/04	4	16.48	10	16.25	16.10	-6	7,627	-0.08%
2018/07/03	5	17.40	2	17.38	17.00	3	7,720	0.04%
2018/06/29	0	0.00	12	17.99	17.85	-12	8,066	-0.15%
2018/06/28	6	17.84	9	17.87	17.75	-3	8,279	-0.04%
2018/06/27	16	18.22	15	18.18	18.05	1	8,685	0.01%
2018/06/26	21	17.84	0	0.00	17.65	21	9,058	0.23%
2018/06/25	2	18.10	10	18.10	18.15	-8	9,292	-0.09%
2018/06/22	6	18.53	2	18.53	18.40	4	9,531	0.04%
2018/06/21	2	19.00	0	0.00	18.90	2	9,520	0.02%
2018/06/20	8	19.01	15	19.04	19.10	-7	9,512	-0.07%
2018/06/19	11	19.20	10.1	19.88	19.35	0.9	9,482	0.01%
2018/06/15	5	19.16	0	0.00	19.10	5	9,398	0.05%
2018/06/14	7	20.04	24	19.94	19.70	-17	9,338	-0.18%
2018/06/13	14	19.44	10	19.02	19.70	4	9,122	0.04%
2018/06/12	3	18.00	1	17.95	17.95	2	8,940	0.02%
2018/06/11	0	0.00	1	18.15	18.15	-1	8,918	-0.01%
2018/06/07	5	18.26	5	18.43	18.30	0	8,910	0.00%
2018/06/06	2	18.75	0	0.00	18.40	2	8,919	0.02%
2018/06/05	1	18.75	0	0.00	18.50	1	8,900	0.01%
2018/06/04	3	19.00	0	0.00	18.85	3	8,870	0.03%
2018/06/01	3	18.40	3	18.95	18.90	0	8,831	0.00%
2018/05/31	3	18.45	4	18.48	18.20	-1	8,761	-0.01%
2018/05/30	2	18.55	0	0.00	18.50	2	8,779	0.02%
2018/05/29	1	18.50	14	18.52	18.45	-13	8,778	-0.15%
2018/05/28	2	18.75	2	18.25	18.25	0	8,746	0.00%
2018/05/25	3	18.92	10	18.95	18.70	-7	8,721	-0.08%
2018/05/24	27	18.73	17	18.64	19.30	10	8,710	0.11%
2018/05/23	4	18.45	11	18.56	18.05	-7	8,637	-0.08%
2018/05/22	2	19.03	1	18.95	18.95	1	8,568	0.01%
2018/05/21	9	19.04	5	19.50	19.10	4	8,536	0.05%
2018/05/18	10	19.31	4	19.34	19.50	6	8,493	0.07%
2018/05/17	14	19.81	13	19.56	19.15	1	8,462	0.01%
2018/05/16	9	20.30	10	20.46	20.30	-1	8,321	-0.01%
2018/05/15	7	21.01	10	20.90	20.85	-3	8,292	-0.04%
2018/05/14	10	20.25	0	0.00	20.30	10	8,277	0.12%
2018/05/11	0	0.00	3.4	20.77	20.70	-3.4	8,260	-0.04%
2018/05/10	1	20.95	3	21.00	20.90	-2	8,217	-0.02%
2018/05/09	3	20.30	5	20.60	21.50	-2	8,186	-0.02%
2018/05/08	4	20.86	5	21.25	20.90	-1	8,040	-0.01%
2018/05/07	5	21.90	9	21.74	22.00	-4	7,918	-0.05%
2018/05/04	11	20.44	2	20.35	20.05	9	7,744	0.12%
2018/05/03	15	21.76	0	0.00	21.40	15	7,599	0.20%
2018/05/02	4	24.01	1.3	24.61	23.70	2.7	7,419	0.04%
2018/04/30	5	24.17	11	24.19	24.20	-6	7,147	-0.08%
2018/04/27	3	20.32	68	21.27	22.00	-65	6,924	-0.94%
2018/04/26	2	21.50	0	0.00	21.45	2	6,817	0.03%
2018/04/25	13	23.53	0	0.00	23.80	13	6,690	0.19%
2018/04/24	5	24.82	6	24.67	24.00	-1	6,694	-0.01%
2018/04/23	1	25.25	1	25.40	25.10	0	6,860	0.00%
2018/04/20	11	26.11	1	26.10	25.40	10	6,824	0.15%
2018/04/19	7	26.01	15	26.61	25.90	-8	6,738	-0.12%
2018/04/18	4	24.20	23.1	24.45	24.80	-19.1	6,566	-0.29%
2018/04/17	5	24.45	5	24.05	24.05	0	6,658	0.00%
2018/04/16	11	23.67	2	24.58	24.30	9	6,680	0.13%
2018/04/13	58	25.34	2.2	25.42	25.50	55.8	6,977	0.80%
2018/04/12	4	25.78	7	25.84	26.40	-3	6,854	-0.04%
2018/04/11	16	23.82	84.1	24.23	26.05	-68.1	6,572	-1.04%
2018/04/10	28	22.66	17	23.97	23.70	11	5,896	0.19%
2018/04/09	0	0.00	10.1	22.10	22.10	-10.1	5,290	-0.19%
2018/04/03	9	18.44	23	19.93	20.10	-14	5,118	-0.27%
2018/04/02	9	18.59	6	18.47	18.40	3	4,878	0.06%
2018/03/31	20	18.39	6	18.43	18.60	14	4,723	0.30%
2018/03/30	75	18.37	2	18.40	18.35	73	4,498	1.62%
2018/03/29	44	17.09	12	17.37	17.70	32	4,080	0.78%
2018/03/28	3	16.38	1	16.30	16.20	2	3,675	0.05%
2018/03/27	1	15.05	24	15.48	15.80	-23	3,398	-0.68%
2018/03/23	2	14.05	15	14.05	14.30	-13	3,129	-0.42%
2018/03/21	0	0.00	5	14.40	14.30	-5	3,114	-0.16%
2018/03/20	0	0.00	30	14.25	14.30	-30	3,107	-0.97%
2018/03/15	0	0.00	5	14.40	14.40	-5	3,095	-0.16%
2018/03/14	15	14.25	0.2	14.20	14.25	14.9	3,092	0.48%
2018/03/12	0	0.00	3	14.60	14.20	-3	3,072	-0.10%
2018/03/09	10	13.80	0	0.00	13.80	10	3,026	0.33%
2018/03/06	3	14.20	0	0.00	14.25	3	3,016	0.10%
2018/02/27	5	13.90	0	0.00	13.75	5	2,994	0.17%
2018/02/26	0	0.00	1	14.20	13.90	-1	2,997	-0.03%
2018/02/23	1	13.65	0	0.00	14.00	1	3,000	0.03%
2018/02/22	4	13.20	0	0.00	13.05	4	2,968	0.13%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/07	1	13.50	0	0.00	13.45	1	2,976	0.03%
2018/02/06	1	12.45	1	12.65	12.80	0	2,951	0.00%
2018/02/05	3	13.90	0	0.00	13.75	3	2,897	0.10%
2018/02/01	0	0.00	12	14.52	14.60	-12	2,930	-0.41%
2018/01/24	1	14.00	0	0.00	14.00	1	3,150	0.03%
2018/01/22	0	0.00	3	14.30	14.30	-3	3,099	-0.10%
2018/01/17	0	0.00	1	15.05	15.25	-1	2,957	-0.03%
2018/01/15	3	13.80	0.2	13.70	13.70	2.8	2,661	0.11%
2018/01/12	45	14.13	0	0.00	13.80	45	2,617	1.72%
2018/01/11	5	14.00	0	0.00	13.85	5	2,561	0.20%
2018/01/10	0	0.00	5	15.00	14.75	-5	2,356	-0.21%
2018/01/09	0	0.00	5	15.25	15.25	-5	2,210	-0.23%
2018/01/08	0	0.00	2	13.90	13.90	-2	1,768	-0.11%
2018/01/05	2	12.40	20.1	12.52	12.65	-18.1	1,616	-1.12%