建漢 (3062)-凱基-八德券商分點個股進出

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

建漢

(3062)

可現股當沖

股價
31.00
漲跌
▲0.25
漲幅
+0.81%
成交量
3,955張
產業
上市通信網路類股
418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

建漢 (3062)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
2024/12/16	6	31.03	0	0.00	30.75	6	22,298	0.03%
2024/12/12	29	33.52	2	33.60	33.10	27	24,362	0.11%
2024/12/11	2	32.15	0	0.00	32.25	2	24,359	0.01%
2024/12/09	4	32.58	0	0.00	32.00	4	25,500	0.02%
2024/12/06	1	33.25	0	0.00	33.00	1	25,516	0.00%
2024/12/04	3	33.88	1	33.80	33.90	2	25,807	0.01%
2024/12/03	8	33.66	6	33.93	33.95	2	26,011	0.01%
2024/12/02	6	32.25	0	0.00	32.05	6	26,370	0.02%
2024/11/29	1	31.75	0	0.00	32.60	1	26,893	0.00%
2024/11/28	10	31.90	5	32.03	31.80	5	27,399	0.02%
2024/11/27	1	32.50	0	0.00	32.65	1	28,089	0.00%
2024/11/25	0	0.00	1	34.60	34.20	-1	28,468	0.00%
2024/11/22	2	33.50	0	0.00	33.60	2	28,550	0.01%
2024/11/21	0	0.00	8	33.74	33.70	-8	28,628	-0.03%
2024/11/20	1	33.85	0	0.00	34.10	1	28,677	0.00%
2024/11/19	4	34.79	3	34.23	34.65	1	28,824	0.00%
2024/11/18	1	33.75	0	0.00	33.70	1	28,837	0.00%
2024/11/15	37	35.24	26	35.12	35.25	11	29,112	0.04%
2024/11/14	7	34.27	5.4	34.97	34.15	1.6	29,224	0.01%
2024/11/12	6	35.07	7	35.49	35.00	-1	29,059	0.00%
2024/11/11	11	35.59	12	35.88	35.70	-1	29,492	0.00%
2024/11/08	29	37.73	18	37.00	36.30	11	29,126	0.04%
2024/11/07	22	38.87	64	39.23	39.85	-42	27,267	-0.15%
2024/11/06	6	37.13	4	37.18	36.25	2	25,748	0.01%
2024/11/05	4	36.55	1	35.80	35.50	3	25,410	0.01%
2024/11/01	2	35.53	0	0.00	35.70	2	25,036	0.01%
2024/10/30	7	35.95	18.4	35.92	36.05	-11.4	24,813	-0.05%
2024/10/25	1	35.00	0	0.00	35.65	1	24,228	0.00%
2024/10/24	0.4	34.55	0	0.00	34.40	0.4	24,181	0.00%
2024/10/23	0.4	35.65	11	35.56	35.55	-10.6	24,118	-0.04%
2024/10/22	10	36.10	7	35.96	36.05	3	24,231	0.01%
2024/10/21	15	36.70	2	36.05	36.50	13	24,250	0.05%
2024/10/18	4	35.25	13	35.33	35.05	-9	24,025	-0.04%
2024/10/17	11	38.07	2	38.15	36.95	9	23,863	0.04%
2024/10/16	10	36.93	29	37.37	37.20	-19	23,443	-0.08%
2024/10/15	18	35.44	45	35.96	35.55	-27	22,335	-0.12%
2024/10/14	6	33.43	28	33.97	34.20	-22	21,080	-0.10%
2024/10/11	1	31.30	2	31.05	31.10	-1	20,789	0.00%
2024/10/09	24	32.36	5	32.15	31.60	19	21,068	0.09%
2024/10/08	9	32.54	61	32.14	32.20	-52	21,131	-0.25%
2024/10/07	3	33.63	5	33.65	33.35	-2	21,666	-0.01%
2024/10/04	5	33.18	2	33.10	33.10	3	22,479	0.01%
2024/10/01	6	32.58	1	32.70	32.65	5	22,450	0.02%
2024/09/30	5	33.05	2	33.20	32.60	3	22,599	0.01%
2024/09/27	13	33.74	9	33.28	33.10	4	22,788	0.02%
2024/09/26	39	33.41	1	33.75	33.15	38	22,891	0.17%
2024/09/25	22	34.57	4	36.38	33.90	18	22,852	0.08%
2024/09/24	22	36.46	5	36.05	36.05	17	22,577	0.08%
2024/09/23	16	36.13	28	36.46	35.75	-12	22,814	-0.05%
2024/09/20	25	38.22	120	40.17	36.50	-95	23,224	-0.41%	大賣/
2024/09/19	127	37.50	2	37.93	38.00	125	22,725	0.55%	大買/鉅額交易
2024/09/18	32	37.71	46	38.33	37.35	-14	24,724	-0.06%
2024/09/16	112	37.52	101	38.15	38.00	11	25,115	0.04%	大買/大賣/
2024/09/13	1	33.15	34	34.56	35.20	-33	24,479	-0.13%
2024/09/12	4	32.76	0	0.00	32.30	4	25,453	0.02%
2024/09/11	15	32.32	4	32.66	32.00	11	25,902	0.04%
2024/09/10	5	34.07	39	34.57	33.30	-34	25,761	-0.13%
2024/09/09	5	32.70	17	31.91	33.00	-12	25,309	-0.05%
2024/09/06	11	33.23	0	0.00	32.20	11	25,232	0.04%
2024/09/05	6	34.42	0	0.00	33.55	6	25,081	0.02%
2024/09/04	12	33.62	226	32.76	33.75	-214	24,840	-0.86%	大賣/鉅額交易
2024/09/03	243	35.56	11	34.73	34.50	232	24,585	0.94%	大買/鉅額交易
2024/09/02	14	35.47	161	35.44	35.10	-147	24,137	-0.61%	大賣/鉅額交易
2024/08/30	220	34.85	256	34.76	34.70	-36	23,688	-0.15%	大買/大賣/
2024/08/29	196	33.73	17	34.58	34.95	179	23,179	0.77%	大買/鉅額交易
2024/08/28	7	33.85	1	33.80	33.00	6	22,414	0.03%
2024/08/27	1	32.50	1	32.65	32.55	0	22,104	0.00%
2024/08/22	0	0.00	3	33.20	32.70	-3	21,954	-0.01%
2024/08/21	5	33.80	11	33.18	33.30	-6	21,953	-0.03%
2024/08/20	1	33.20	2	33.08	33.30	-1	21,934	0.00%
2024/08/19	2	32.93	6	33.48	33.10	-4	21,729	-0.02%
2024/08/16	5	32.15	13	32.43	32.55	-8	21,278	-0.04%
2024/08/15	3	30.13	1	30.05	30.00	2	20,766	0.01%
2024/08/14	3	30.73	12	30.45	30.50	-9	20,667	-0.04%
2024/08/13	18	30.22	6	31.72	30.75	12	20,396	0.06%
2024/08/12	5	28.30	6	29.00	29.00	-1	19,699	-0.01%
2024/08/09	1	26.40	2	26.48	26.40	-1	19,626	-0.01%
2024/08/08	1	25.70	6	25.30	25.30	-5	19,636	-0.03%
2024/08/07	0	0.00	3	24.93	25.95	-3	19,659	-0.02%
2024/08/06	7	23.74	2	23.90	23.90	5	19,575	0.03%
2024/08/05	1	25.80	0	0.00	25.55	1	19,383	0.01%
2024/08/02	5	28.95	7	28.93	28.35	-2	19,299	-0.01%
2024/08/01	23	31.02	0	0.00	30.15	23	19,203	0.12%
2024/07/31	0	0.00	2	29.95	30.10	-2	19,235	-0.01%
2024/07/30	2	29.35	20	29.14	29.75	-18	19,195	-0.09%
2024/07/29	0	0.00	1	29.80	29.40	-1	19,126	-0.01%
2024/07/23	1	32.10	70	32.26	31.30	-69	18,974	-0.36%
2024/07/22	2	30.15	2	30.35	31.55	0	18,756	0.00%
2024/07/19	1	31.55	44	31.60	31.30	-43	18,585	-0.23%
2024/07/18	7	32.57	3	33.40	32.70	4	18,439	0.02%
2024/07/17	71	33.09	20	33.10	32.95	51	18,108	0.28%
2024/07/16	4	30.99	5	30.93	31.15	-1	17,700	-0.01%
2024/07/15	12	31.05	0	0.00	31.10	12	17,652	0.07%
2024/07/12	1	31.90	0	0.00	32.00	1	17,524	0.01%
2024/07/11	58	33.81	2	33.13	32.25	56	17,413	0.32%
2024/07/10	1	32.60	7	32.69	32.40	-6	17,046	-0.04%
2024/07/09	16	32.89	3	32.07	31.85	13	16,792	0.08%
2024/07/08	14	33.54	89	32.75	33.60	-75	16,094	-0.47%
2024/07/05	2	30.60	0	0.00	31.35	2	15,058	0.01%
2024/07/04	19	31.14	4	31.08	31.00	15	14,929	0.10%
2024/07/03	4	30.38	2	31.13	30.30	2	14,686	0.01%
2024/07/02	1	30.75	22	30.25	30.35	-21	14,405	-0.15%
2024/07/01	0	0.00	3	31.57	31.30	-3	14,196	-0.02%
2024/06/28	60	32.50	101	33.05	32.10	-41	14,063	-0.29%	大賣/
2024/06/27	103	32.76	4	32.61	32.80	99	13,860	0.71%	大買/
2024/06/26	11	33.94	17	34.18	33.80	-6	13,610	-0.04%
2024/06/25	6	33.66	32	32.98	34.00	-26	14,132	-0.18%
2024/06/24	61	35.65	31	35.19	34.45	30	13,679	0.22%
2024/06/21	40	32.63	37	33.72	34.10	3	11,322	0.03%
2024/06/20	26	29.86	6	30.77	31.00	20	10,604	0.19%
2024/06/19	46	30.18	64	28.78	28.20	-18	9,979	-0.18%
2024/06/18	15	27.59	33	28.27	29.15	-18	8,252	-0.22%
2024/06/17	12	26.36	7	26.54	26.50	5	7,602	0.07%
2024/06/14	12	25.94	6	25.98	25.75	6	7,319	0.08%
2024/06/07	1	24.45	0	0.00	24.30	1	6,958	0.01%
2024/06/06	0	0.00	2	25.25	24.50	-2	7,145	-0.03%
2024/06/05	2	24.93	4	24.60	24.95	-2	7,110	-0.03%
2024/05/31	2	25.70	3	24.97	24.45	-1	6,951	-0.01%
2024/05/28	10	24.60	0	0.00	24.60	10	6,954	0.14%
2024/05/27	0	0.00	1	24.75	24.70	-1	6,889	-0.01%
2024/05/24	17	24.20	16	23.96	23.90	1	6,750	0.01%
2024/05/23	1	22.90	0	0.00	22.85	1	6,478	0.02%
2024/05/22	12	23.73	3	24.10	23.25	9	6,434	0.14%
2024/05/21	1	23.35	5	23.50	23.50	-4	6,325	-0.06%
2024/05/14	2	23.35	2	23.45	23.10	0	6,191	0.00%
2024/05/08	5	22.00	3	22.20	22.00	2	6,023	0.03%
2024/05/07	3	21.95	0	0.00	22.20	3	6,017	0.05%
2024/05/06	2	22.45	0	0.00	22.35	2	5,976	0.03%
2024/04/30	0	0.00	1	21.70	21.55	-1	5,844	-0.02%
2024/04/26	0	0.00	0.1	21.35	21.40	-0.1	5,786	0.00%
2024/04/24	1	21.60	0	0.00	21.65	1	5,762	0.02%
2024/04/23	0	21.20	0	0.00	21.10	0	5,750	0.00%
2024/04/17	0	0.00	0.3	21.80	21.70	-0.3	5,676	-0.01%
2024/04/16	2	21.65	2	21.60	21.35	0	5,658	0.00%
2024/04/15	1	22.60	0	0.00	22.40	1	5,601	0.02%
2024/04/11	2	22.63	1	22.50	22.40	1	5,534	0.02%
2024/04/10	2	23.20	0	0.00	23.10	2	5,483	0.04%
2024/04/09	0	0.00	4	23.28	23.40	-4	5,374	-0.07%
2024/04/03	0	0.00	2	23.40	23.40	-2	5,298	-0.04%
2024/04/02	2	24.15	2	24.35	24.00	0	5,223	0.00%
2024/03/29	24.1	25.02	0	0.00	24.50	24.1	5,015	0.48%
2024/03/28	20.3	25.63	39	25.69	25.80	-18.7	4,734	-0.39%
2024/03/27	9	24.33	0	0.00	25.15	9	3,473	0.26%
2024/03/26	2	23.28	1	22.95	22.90	1	3,140	0.03%
2024/03/25	2	24.73	42	24.79	24.60	-40	2,936	-1.36%
2024/03/22	1	21.85	38.1	22.25	23.40	-37.1	2,233	-1.66%
2024/03/21	0	0.00	15	21.35	21.30	-15	1,925	-0.78%
2024/03/15	0	0.00	16	21.76	21.65	-16	1,920	-0.83%
2024/03/14	0	0.00	1	21.60	21.35	-1	1,917	-0.05%
2024/03/13	5	21.90	9	21.88	21.85	-4	1,928	-0.21%
2024/03/12	10.1	22.59	19	22.71	22.50	-8.9	2,010	-0.44%
2024/03/11	1	21.85	5	22.02	21.85	-4	1,780	-0.22%
2024/03/08	0	0.00	1	20.75	20.70	-1	1,718	-0.06%
2024/03/06	1	22.00	1	21.80	21.90	0	1,678	0.00%
2024/03/05	6	21.99	12	22.08	22.20	-6	1,642	-0.37%
2024/03/04	31	22.19	12	22.27	21.60	19	1,467	1.30%
2024/03/01	0	0.00	7	20.58	21.20	-7	1,259	-0.56%
2024/02/23	0	0.00	2	20.45	20.15	-2	1,324	-0.15%
2024/02/22	3	20.40	11	20.40	20.35	-8	1,575	-0.51%
2024/02/20	0	0.00	2	20.70	20.55	-2	1,606	-0.12%
2024/02/05	1	20.45	0	0.00	20.50	1	1,648	0.06%
2024/01/24	0	0.00	10	21.50	21.30	-10	1,838	-0.54%
2024/01/23	24	21.40	0	0.00	21.40	24	1,917	1.25%
2024/01/22	0	0.00	25	21.20	21.05	-25	1,967	-1.27%
2024/01/15	20	21.50	0	0.00	21.45	20	2,058	0.97%
2024/01/04	2	21.53	0	0.00	21.40	2	2,375	0.08%
2024/01/03	9	21.67	0	0.00	21.65	9	2,371	0.38%
2023/12/29	5	21.90	0	0.00	21.95	5	2,375	0.21%
2023/12/28	4	22.05	0	0.00	22.00	4	2,373	0.17%
2023/12/25	1	21.90	0	0.00	21.90	1	2,385	0.04%
2023/12/22	1	22.00	0	0.00	21.95	1	2,384	0.04%
2023/12/20	5	22.25	0	0.00	22.25	5	2,412	0.21%
2023/12/19	2	21.98	3	21.90	21.90	-1	2,433	-0.04%
2023/12/15	1	22.10	0	0.00	22.15	1	2,436	0.04%
2023/12/13	2	22.20	1	22.45	22.45	1	2,495	0.04%
2023/12/12	9	22.30	0	0.00	22.15	9	2,508	0.36%
2023/12/08	10	22.95	0	0.00	23.25	10	2,458	0.41%
2023/12/07	0	0.00	51	23.50	23.15	-51	2,432	-2.10%
2023/11/29	1	22.85	0	0.00	23.00	1	2,359	0.04%
2023/11/28	16	23.04	0	0.00	22.80	16	2,367	0.68%
2023/11/27	3	23.10	0	0.00	22.90	3	2,364	0.13%
2023/11/24	0	0.00	1	23.60	23.15	-1	2,370	-0.04%
2023/11/23	11	23.34	0	0.00	23.40	11	2,375	0.46%
2023/11/22	0	0.00	3	23.85	23.75	-3	2,369	-0.13%
2023/11/21	10	23.85	3	24.10	23.45	7	2,401	0.29%
2023/11/20	12	22.69	0	0.00	22.95	12	2,242	0.54%
2023/11/01	2	22.40	0	0.00	22.30	2	2,096	0.10%
2023/10/31	4	23.13	5	23.04	22.90	-1	2,067	-0.05%
2023/10/13	4	23.08	1	23.15	23.15	3	1,913	0.16%
2023/09/25	0	0.00	1	22.45	22.40	-1	2,081	-0.05%
2023/09/22	1	22.70	0	0.00	22.50	1	2,073	0.05%
2023/09/19	0	0.00	1	22.60	22.45	-1	2,081	-0.05%
2023/09/14	1	22.40	0	0.00	22.45	1	2,010	0.05%
2023/09/08	0	0.00	5	21.60	21.75	-5	2,024	-0.25%
2023/09/07	5	22.60	2	22.55	22.60	3	2,009	0.15%
2023/09/01	0	0.00	1	22.25	22.25	-1	2,149	-0.05%
2023/08/31	0	0.00	1	22.40	22.25	-1	2,153	-0.05%
2023/08/30	0	0.00	1	22.20	22.30	-1	2,205	-0.05%
2023/08/28	0	0.00	1	22.65	22.05	-1	2,229	-0.04%
2023/08/25	0	0.00	5	22.26	22.40	-5	2,205	-0.23%
2023/08/24	1	22.10	5	21.90	22.00	-4	2,128	-0.19%
2023/08/23	0	0.00	2	21.30	21.10	-2	2,040	-0.10%
2023/08/22	0	0.00	10	20.85	20.80	-10	2,026	-0.49%
2023/08/16	0	0.00	9.3	20.05	20.00	-9.3	2,031	-0.46%
2023/08/08	1	20.80	0	0.00	20.75	1	2,075	0.05%
2023/07/31	0	0.00	1	21.10	21.00	-1	2,067	-0.05%
2023/07/21	1	20.90	0	0.00	20.90	1	2,052	0.05%
2023/07/18	0	0.00	1	22.05	21.65	-1	2,089	-0.05%
2023/07/14	0	0.00	3	21.55	21.85	-3	2,105	-0.14%
2023/07/13	0	0.00	6	21.15	21.00	-6	2,267	-0.26%
2023/07/12	1	20.80	0	0.00	20.85	1	2,279	0.04%
2023/07/11	3	21.35	0	0.00	21.35	3	2,271	0.13%
2023/07/07	1	21.65	0	0.00	21.70	1	2,275	0.04%
2023/07/06	1	21.95	0	0.00	21.80	1	2,269	0.04%
2023/06/30	0	0.00	5	22.05	22.15	-5	2,204	-0.23%
2023/06/28	8	22.36	0	0.00	22.15	8	2,213	0.36%
2023/06/20	5	22.20	0	0.00	22.05	5	2,251	0.22%
2023/06/19	1	22.10	0	0.00	22.10	1	2,287	0.04%
2023/06/15	5	22.20	0	0.00	22.25	5	2,269	0.22%
2023/06/14	1	22.10	1	22.05	22.00	0	2,305	0.00%
2023/06/13	11	22.08	41	22.05	22.00	-30	2,338	-1.28%
2023/06/12	4	22.53	1	22.25	22.20	3	2,321	0.13%
2023/06/09	0	0.00	2	23.90	23.80	-2	2,222	-0.09%
2023/06/08	0	0.00	0.1	23.60	23.50	-0.1	2,212	0.00%
2023/06/02	0	0.00	1	23.20	23.20	-1	2,222	-0.05%
2023/06/01	20	23.29	1	22.90	23.20	19	2,250	0.84%
2023/05/31	0	0.00	4	22.90	22.80	-4	2,218	-0.18%
2023/05/30	20	22.50	2	22.65	22.70	18	2,209	0.81%
2023/05/29	0	0.00	2	22.60	22.45	-2	2,204	-0.09%
2023/05/26	1	22.00	8	21.94	21.90	-7	2,204	-0.32%
2023/05/25	1	22.20	0	0.00	22.25	1	2,212	0.05%
2023/05/22	0	0.00	1	22.20	22.35	-1	2,380	-0.04%
2023/05/15	2	22.15	5	22.15	21.80	-3	2,467	-0.12%
2023/05/12	5	21.00	0	0.00	21.35	5	2,451	0.20%
2023/05/11	0	0.00	1	20.90	20.90	-1	2,461	-0.04%
2023/05/10	3	21.70	0	0.00	21.45	3	2,456	0.12%
2023/05/09	11	21.86	3	21.80	21.80	8	2,457	0.33%
2023/05/05	13	22.37	0	0.00	22.40	13	2,480	0.52%
2023/05/04	1	22.55	1	22.60	22.60	0	2,575	0.00%
2023/05/03	2	22.68	1	22.65	22.60	1	2,597	0.04%
2023/04/28	2	22.85	1	22.90	22.80	1	2,643	0.04%
2023/04/27	2	22.30	2	22.65	22.65	0	2,642	0.00%
2023/04/26	0	0.00	2	22.40	22.40	-2	2,644	-0.08%
2023/04/25	15	22.75	0	0.00	22.45	15	2,636	0.57%
2023/04/21	0	0.00	10	23.15	23.00	-10	2,631	-0.38%
2023/04/20	1	23.70	0	0.00	23.80	1	2,619	0.04%
2023/04/19	1	24.30	20	24.30	24.35	-19	2,598	-0.73%
2023/04/18	13	24.72	9	24.42	24.50	4	2,526	0.16%
2023/04/17	3	23.67	1	23.80	23.60	2	2,306	0.09%
2023/04/14	2	23.05	4	23.40	23.40	-2	2,294	-0.09%
2023/04/13	4	22.93	1	22.90	22.90	3	2,260	0.13%
2023/04/12	2	22.95	1	23.00	23.00	1	2,249	0.04%
2023/04/11	2	22.98	5	23.00	22.95	-3	2,246	-0.13%
2023/04/10	1	23.10	0	0.00	23.00	1	2,259	0.04%
2023/04/07	1	23.25	0	0.00	23.25	1	2,247	0.04%
2023/03/29	13	23.30	0	0.00	23.45	13	2,289	0.57%
2023/03/28	0	0.00	1	23.05	23.10	-1	2,326	-0.04%
2023/03/24	1	23.45	4	23.35	23.50	-3	2,355	-0.13%
2023/03/23	2	23.05	0	0.00	23.00	2	2,349	0.09%
2023/03/20	1	23.05	0	0.00	23.05	1	2,513	0.04%
2023/03/17	6	22.90	0	0.00	23.00	6	2,650	0.23%
2023/03/16	4	23.08	0	0.00	23.10	4	2,699	0.15%
2023/03/15	0	0.00	2	24.43	24.10	-2	3,008	-0.07%
2023/03/14	2	24.05	3	24.25	24.25	-1	3,200	-0.03%
2023/03/10	0	0.00	5	24.05	24.20	-5	3,564	-0.14%
2023/03/09	1	24.80	0	0.00	24.65	1	3,713	0.03%
2023/03/08	2	24.98	3	24.98	25.00	-1	4,068	-0.02%
2023/03/06	2	24.53	0	0.00	24.70	2	4,344	0.05%
2023/03/01	1	24.00	0	0.00	24.00	1	4,404	0.02%
2023/02/21	0	0.00	3	24.75	24.60	-3	4,469	-0.07%
2023/02/20	8	25.07	1	25.10	25.00	7	4,490	0.16%
2023/02/17	0	0.00	2	24.43	24.95	-2	4,483	-0.04%
2023/02/16	0	0.00	3	24.25	24.25	-3	4,534	-0.07%
2023/02/14	3	23.83	0	0.00	23.80	3	4,582	0.07%
2023/02/10	4	23.83	0	0.00	23.75	4	4,675	0.09%
2023/02/07	0	0.00	10	24.55	24.70	-10	4,705	-0.21%
2023/02/06	14	24.64	1	24.60	24.40	13	4,715	0.28%
2023/02/03	2	24.70	4	24.70	24.60	-2	4,728	-0.04%
2023/02/02	5	24.80	0	0.00	24.65	5	4,694	0.11%
2023/02/01	1	23.95	1	24.10	24.10	0	4,643	0.00%
2023/01/31	0	0.00	1	24.10	24.25	-1	4,681	-0.02%
2022/12/29	1	22.90	0	0.00	23.00	1	5,415	0.02%
2022/12/27	4	23.85	0	0.00	23.85	4	5,632	0.07%
2022/12/26	0	0.00	2	23.65	23.80	-2	5,674	-0.04%
2022/12/23	2	23.05	0	0.00	23.55	2	5,733	0.03%
2022/12/20	0	0.00	1	23.75	23.05	-1	6,016	-0.02%
2022/12/16	1	24.45	0	0.00	24.20	1	6,279	0.02%
2022/12/15	0	0.00	1	25.00	25.05	-1	6,323	-0.02%
2022/12/14	1	24.80	0	0.00	24.80	1	6,335	0.02%
2022/12/13	1	24.80	0	0.00	24.70	1	6,413	0.02%
2022/12/12	9	24.63	7	24.91	25.10	2	6,466	0.03%
2022/12/09	1	25.55	4	25.60	25.55	-3	6,472	-0.05%
2022/12/07	6	26.18	13	26.48	26.10	-7	6,523	-0.11%
2022/12/06	1	26.00	20	25.95	25.70	-19	6,357	-0.30%
2022/12/05	11	25.49	17	25.74	25.90	-6	6,463	-0.09%
2022/12/02	30	25.50	12	25.50	25.40	18	6,428	0.28%
2022/12/01	5	24.72	0	0.00	24.75	5	6,369	0.08%
2022/11/30	18	25.29	6	25.51	25.15	12	6,470	0.19%
2022/11/29	29	24.12	35	24.44	24.55	-6	6,422	-0.09%
2022/11/28	2	22.60	3	22.88	22.90	-1	6,634	-0.02%
2022/11/25	1	22.80	21	23.24	22.75	-20	6,838	-0.29%
2022/11/24	1	22.90	0	0.00	23.00	1	7,035	0.01%
2022/11/21	1	23.40	1	23.00	23.10	0	7,593	0.00%
2022/11/18	4	23.20	0	0.00	23.20	4	7,673	0.05%
2022/11/17	1	23.65	3	23.63	23.55	-2	7,853	-0.03%
2022/11/16	2	23.33	0	0.00	23.15	2	8,136	0.02%
2022/11/14	2	23.55	18	23.52	23.95	-16	8,209	-0.19%
2022/11/11	1	23.40	1	22.75	22.75	0	8,209	0.00%
2022/11/10	13	22.80	0	0.00	22.65	13	8,348	0.16%
2022/11/09	0	0.00	10	23.20	23.05	-10	8,459	-0.12%
2022/11/08	3	23.20	4	23.64	23.05	-1	8,549	-0.01%
2022/10/31	1	22.05	2	21.90	21.85	-1	10,701	-0.01%
2022/10/28	3	21.70	0	0.00	21.45	3	11,055	0.03%
2022/10/27	0	0.00	2	22.15	22.25	-2	11,348	-0.02%
2022/10/26	2	21.58	32	21.58	21.20	-30	11,449	-0.26%
2022/10/24	0	0.00	5	22.40	22.25	-5	11,799	-0.04%
2022/10/21	22	22.76	0	0.00	22.25	22	12,209	0.18%
2022/10/20	3	22.75	0	0.00	22.75	3	12,979	0.02%
2022/10/19	1	23.80	0	0.00	23.30	1	13,151	0.01%
2022/10/18	1	24.05	0	0.00	23.95	1	13,379	0.01%
2022/10/13	5	23.64	4	22.91	22.70	1	15,015	0.01%
2022/10/12	3	24.25	2	24.40	24.35	1	15,109	0.01%
2022/10/11	2	24.50	1	24.10	24.05	1	15,294	0.01%
2022/10/06	20	25.20	0	0.00	25.00	20	16,266	0.12%
2022/10/05	21	25.47	1	24.95	24.85	20	16,701	0.12%
2022/10/03	5	23.70	1	23.75	23.70	4	17,841	0.02%
2022/09/30	2	22.95	1	22.95	23.45	1	18,625	0.01%
2022/09/29	5	23.45	5	23.37	23.15	0	18,887	0.00%
2022/09/28	4	23.44	1	23.40	22.55	3	18,959	0.02%
2022/09/27	14	23.94	18	23.71	24.10	-4	19,231	-0.02%
2022/09/26	7	23.85	6	24.65	23.40	1	19,389	0.01%
2022/09/23	16	25.84	2	27.05	25.60	14	19,379	0.07%
2022/09/22	4	26.79	1	27.00	27.05	3	19,575	0.02%
2022/09/21	1	27.05	1	27.00	27.00	0	19,924	0.00%
2022/09/20	5	27.43	3	27.37	27.15	2	19,970	0.01%
2022/09/19	11	27.00	2	26.90	26.85	9	20,072	0.04%
2022/09/16	4.1	27.66	11	27.95	27.45	-7	19,990	-0.03%
2022/09/15	20.2	28.72	12	28.28	28.05	8.2	19,867	0.04%
2022/09/14	12	28.78	0	0.00	28.90	12	19,746	0.06%
2022/09/13	6	29.54	8	29.56	29.70	-2	19,672	-0.01%
2022/09/12	9	28.53	9	28.79	29.55	0	19,555	0.00%
2022/09/08	8	27.58	8	27.74	28.00	0	19,307	0.00%
2022/09/07	2	27.80	2	27.30	27.20	0	19,351	0.00%
2022/09/06	12	29.08	11	28.03	27.85	1	19,577	0.01%
2022/09/05	8	29.65	7	29.61	29.60	1	19,960	0.01%
2022/09/02	10	30.02	16.1	30.15	30.50	-6.1	19,750	-0.03%
2022/09/01	8	29.73	7	30.00	29.30	1	19,229	0.01%
2022/08/31	3	29.47	3	29.82	29.95	0	19,040	0.00%
2022/08/30	10	29.17	12	29.33	29.30	-2	18,818	-0.01%
2022/08/29	5	28.18	7	28.01	27.90	-2	18,584	-0.01%
2022/08/26	6	28.96	13	29.02	29.25	-7	18,481	-0.04%
2022/08/25	4	28.58	14	28.56	28.50	-10	18,261	-0.05%
2022/08/24	15	28.37	3	28.53	28.40	12	18,270	0.07%
2022/08/23	13	28.19	9	28.21	28.40	4	18,276	0.02%
2022/08/22	3	27.18	0	0.00	27.00	3	17,966	0.02%
2022/08/19	9	27.76	0	0.00	27.75	9	17,874	0.05%
2022/08/18	2	27.90	3.2	28.10	27.95	-1.2	17,775	-0.01%
2022/08/17	7	28.34	6	28.00	27.75	1	17,729	0.01%
2022/08/16	10	29.09	3	29.35	28.65	7	17,734	0.04%
2022/08/15	10	29.21	11	29.23	29.20	-1	17,597	-0.01%
2022/08/12	10.2	28.83	10	29.11	29.05	0.2	17,470	0.00%
2022/08/11	28.1	30.81	25	29.94	29.80	3.1	17,157	0.02%
2022/08/10	7	31.06	7	31.21	31.25	0	16,627	0.00%
2022/08/09	15	30.96	14.1	31.12	31.35	0.9	16,360	0.01%
2022/08/08	4	31.16	65	30.65	30.80	-61	15,945	-0.38%
2022/08/05	66	30.84	10	31.09	31.00	56	15,689	0.36%
2022/08/04	4	29.23	5	29.02	29.90	-1	15,206	-0.01%
2022/08/03	7	29.13	0	0.00	29.00	7	14,855	0.05%
2022/08/02	4	30.00	6	30.28	30.35	-2	14,539	-0.01%
2022/08/01	11	30.93	9	30.60	30.60	2	14,386	0.01%
2022/07/29	15	30.60	9	30.69	30.35	6	14,196	0.04%
2022/07/28	27	31.39	26	30.99	30.60	1	13,967	0.01%
2022/07/27	9	30.85	10	30.97	31.20	-1	13,619	-0.01%
2022/07/26	8	29.64	18	29.77	29.70	-10	12,809	-0.08%
2022/07/25	5	29.18	5	29.46	29.90	0	12,582	0.00%
2022/07/22	21	29.88	12	30.10	30.15	9	12,304	0.07%
2022/07/21	8	27.67	31	28.61	29.60	-23	11,279	-0.20%
2022/07/20	11	28.15	19	28.52	27.50	-8	10,726	-0.07%
2022/07/19	15	28.01	4	28.13	27.90	11	10,554	0.10%
2022/07/18	15	28.66	16	28.68	28.55	-1	10,361	-0.01%
2022/07/15	23	28.70	18	29.04	28.55	5	10,133	0.05%
2022/07/14	37	28.59	42	28.36	28.80	-5	9,710	-0.05%
2022/07/13	11	27.80	9	28.33	27.50	2	9,122	0.02%
2022/07/12	6	27.15	9	27.46	26.95	-3	8,654	-0.03%
2022/07/11	9	27.97	9	27.92	28.10	0	8,281	0.00%
2022/07/08	24	27.26	22	27.17	26.45	2	7,315	0.03%
2022/07/07	15	26.11	15	26.30	26.95	0	6,512	0.00%
2022/07/05	20	26.45	21	26.60	26.60	-1	6,221	-0.02%
2022/07/04	2	25.50	0	0.00	25.85	2	5,918	0.03%
2022/07/01	1	27.50	1	26.60	25.85	0	5,923	0.00%
2022/06/30	2	27.20	4	27.21	27.50	-2	5,749	-0.03%
2022/06/29	16	26.17	28	26.91	27.30	-12	5,499	-0.22%
2022/06/27	6	24.46	16	25.39	25.60	-10	5,313	-0.19%
2022/06/24	1	23.60	0	0.00	23.60	1	5,369	0.02%
2022/06/23	1	23.50	1	23.15	23.10	0	5,819	0.00%
2022/06/17	1	23.55	0	0.00	24.00	1	6,904	0.01%
2022/06/16	2	24.48	0	0.00	24.05	2	6,932	0.03%
2022/06/15	22	25.85	18	25.82	25.50	4	6,967	0.06%
2022/06/14	13	25.92	43	25.35	26.00	-30	6,608	-0.45%
2022/06/13	0	0.00	10	24.47	24.20	-10	5,973	-0.17%
2022/06/10	0	0.00	1	23.80	23.80	-1	5,866	-0.02%
2022/06/09	0	0.00	2	23.90	23.70	-2	5,866	-0.03%
2022/06/02	5	23.60	9	23.71	23.35	-4	5,955	-0.07%
2022/06/01	1	23.60	0	0.00	23.40	1	6,004	0.02%
2022/05/31	4	23.18	10	23.40	23.60	-6	5,961	-0.10%
2022/05/30	1	22.85	2	22.88	22.95	-1	5,847	-0.02%
2022/05/27	1	22.60	1	22.55	22.45	0	6,273	0.00%
2022/05/26	2	22.78	1.3	22.43	22.10	0.8	6,435	0.01%
2022/05/25	10.3	22.35	5	22.25	22.25	5.3	6,432	0.08%
2022/05/24	3	23.48	2	22.60	22.60	1	6,461	0.02%
2022/05/12	5	21.50	0	0.00	20.65	5	6,467	0.08%
2022/05/09	4	21.90	0	0.00	21.55	4	6,491	0.06%
2022/05/06	3	22.65	0	0.00	22.65	3	6,529	0.05%
2022/05/05	1	23.80	2	23.63	23.30	-1	6,643	-0.02%
2022/05/04	1	23.95	10	23.85	23.35	-9	6,648	-0.14%
2022/04/29	1	23.05	1	22.60	22.60	0	6,675	0.00%
2022/04/28	10	22.60	0	0.00	22.45	10	6,771	0.15%
2022/04/25	0	0.00	2	23.15	22.85	-2	6,872	-0.03%
2022/04/22	1	24.05	1	24.20	24.05	0	6,937	0.00%
2022/04/21	0	0.00	1	24.80	24.40	-1	7,003	-0.01%
2022/04/20	1	25.00	0	0.00	24.65	1	7,050	0.01%
2022/04/19	2	24.30	1	24.00	24.00	1	7,074	0.01%
2022/04/15	0	0.00	1	23.95	23.80	-1	7,321	-0.01%
2022/04/13	3	24.70	0	0.00	24.95	3	7,506	0.04%
2022/04/12	2	24.33	0	0.00	24.25	2	7,979	0.03%
2022/04/11	20	25.30	26	25.37	24.50	-6	8,023	-0.07%
2022/04/07	6	27.33	8	27.97	26.50	-2	8,048	-0.02%
2022/04/06	0	0.00	1	26.80	26.80	-1	8,024	-0.01%
2022/04/01	12	27.06	16	26.94	26.85	-4	8,296	-0.05%
2022/03/31	8	27.84	1	27.45	27.55	7	9,024	0.08%
2022/03/30	33	28.15	45	27.97	27.90	-12	9,118	-0.13%
2022/03/29	1	27.35	7	27.98	27.45	-6	9,234	-0.06%
2022/03/28	18	27.73	15	27.86	28.10	3	9,040	0.03%
2022/03/25	21	27.85	62	28.70	28.95	-41	8,634	-0.47%
2022/03/24	1	26.90	1	26.60	26.35	0	7,765	0.00%
2022/03/23	6	25.78	1	25.75	25.75	5	7,647	0.07%
2022/03/22	0.1	26.00	0	0.00	26.05	0.1	7,763	0.00%
2022/03/21	16	25.89	1	25.40	25.50	15	7,834	0.19%
2022/03/18	8	25.74	13	25.99	26.15	-5	8,041	-0.06%
2022/03/17	5	24.60	11	24.62	24.75	-6	8,077	-0.07%
2022/03/15	0	23.95	0	0.00	23.75	0	8,442	0.00%
2022/03/11	2	24.55	0	0.00	24.65	2	9,059	0.02%
2022/03/10	0	0.00	2	24.30	24.40	-2	9,238	-0.02%
2022/03/09	0	0.00	8	23.42	23.50	-8	9,799	-0.08%
2022/03/08	2	22.90	1	22.85	23.05	1	10,186	0.01%
2022/03/07	24	23.85	0	0.00	23.70	24	10,681	0.22%
2022/03/04	2	25.53	4	25.13	25.15	-2	11,040	-0.02%
2022/03/03	1	26.00	0	0.00	25.65	1	11,465	0.01%
2022/03/02	14	26.46	5	26.25	26.25	9	11,967	0.08%
2022/03/01	2	26.15	0	0.00	26.75	2	12,020	0.02%
2022/02/25	1	24.50	2	24.70	24.35	-1	12,561	-0.01%
2022/02/24	5	24.34	0	0.00	23.95	5	13,372	0.04%
2022/02/23	0	0.00	1	25.50	25.40	-1	13,910	-0.01%
2022/02/22	10	25.04	3	24.98	25.00	7	15,063	0.05%
2022/02/21	1	25.75	7	26.09	25.85	-6	15,619	-0.04%
2022/02/18	1	26.25	1	26.10	26.15	0	17,013	0.00%
2022/02/15	5	26.25	0	0.00	25.55	5	21,328	0.02%
2022/02/14	4	25.95	0	0.00	25.80	4	23,345	0.02%
2022/02/11	1	26.85	1	26.80	26.80	0	23,842	0.00%
2022/02/10	2	27.00	2	27.13	26.90	0	24,397	0.00%
2022/02/09	2	27.60	0	0.00	27.70	2	25,234	0.01%
2022/02/08	2	27.48	1	27.45	27.50	1	26,542	0.00%
2022/02/07	21	26.75	0	0.00	27.05	21	27,369	0.08%
2022/01/26	1	25.50	2	25.48	25.25	-1	27,816	0.00%
2022/01/25	5	25.57	2	25.65	25.45	3	28,722	0.01%
2022/01/24	6	25.50	1	26.05	26.20	5	29,461	0.02%
2022/01/21	7	26.33	0	0.00	26.45	7	30,488	0.02%
2022/01/18	2	27.90	1	27.55	27.55	1	34,890	0.00%
2022/01/17	7	27.57	2	27.53	27.80	5	36,235	0.01%
2022/01/14	2	26.85	1	26.65	26.50	1	36,526	0.00%
2022/01/13	2	27.15	1	27.40	27.30	1	36,578	0.00%
2022/01/11	11	27.59	0	0.00	27.30	11	36,558	0.03%
2022/01/10	1	29.00	0	0.00	28.70	1	36,497	0.00%
2022/01/07	21	29.31	0	0.00	29.25	21	36,438	0.06%
2022/01/06	3	30.32	2	30.30	30.40	1	36,348	0.00%
2022/01/05	7	31.56	5	31.94	30.65	2	36,375	0.01%
2022/01/04	4	30.00	0	0.00	30.30	4	35,914	0.01%
2022/01/03	13	30.65	3	30.60	30.40	10	35,884	0.03%
2021/12/29	8	32.38	5	31.85	31.85	3	36,056	0.01%
2021/12/28	13	32.33	1	31.85	31.85	12	35,959	0.03%
2021/12/27	15	31.98	41	32.80	32.95	-26	35,902	-0.07%
2021/12/24	1	30.85	1	30.40	30.70	0	35,490	0.00%
2021/12/23	1	31.15	7	31.24	31.15	-6	36,100	-0.02%
2021/12/22	1	30.15	3	29.80	29.65	-2	36,070	-0.01%
2021/12/21	1	29.90	2	30.18	29.85	-1	36,498	0.00%
2021/12/20	6	29.78	1	29.70	29.75	5	36,741	0.01%
2021/12/17	2	29.95	0	0.00	29.65	2	36,692	0.01%
2021/12/16	1	31.10	3	30.60	30.60	-2	36,586	-0.01%
2021/12/15	0	0.00	2	30.58	30.40	-2	36,456	-0.01%
2021/12/14	14	29.90	2	30.10	29.75	12	36,387	0.03%
2021/12/13	14	31.07	7	31.08	31.10	7	36,091	0.02%
2021/12/10	6	31.38	4	30.70	30.70	2	35,869	0.01%
2021/12/09	5	31.87	1	31.80	31.35	4	35,725	0.01%
2021/12/08	4	32.11	15	32.65	31.60	-11	35,462	-0.03%
2021/12/07	17	31.99	12	31.60	31.45	5	35,048	0.01%
2021/12/06	11	31.23	1	31.20	31.45	10	34,800	0.03%
2021/12/03	16	32.45	30	32.52	31.95	-14	34,606	-0.04%
2021/12/02	25	30.80	2	30.80	30.60	23	33,997	0.07%
2021/12/01	3	30.85	25	30.54	32.55	-22	33,572	-0.07%
2021/11/30	16	32.77	5	32.83	32.00	11	32,999	0.03%
2021/11/29	15	32.61	3	32.60	32.30	12	32,571	0.04%
2021/11/26	9	32.86	6	32.63	32.70	3	32,079	0.01%
2021/11/25	3	34.92	3	35.08	34.60	0	31,472	0.00%
2021/11/24	7	34.94	8	35.01	35.40	-1	30,990	0.00%
2021/11/23	16	34.55	20	35.45	33.45	-4	30,274	-0.01%
2021/11/22	2	35.35	9	35.19	35.70	-7	29,436	-0.02%
2021/11/19	31.2	35.47	50.2	36.67	35.05	-19	28,814	-0.07%
2021/11/18	29	34.39	5	34.30	34.70	24	27,690	0.09%
2021/11/17	21	34.52	15	34.56	35.40	6	27,073	0.02%
2021/11/16	72	34.41	62	34.46	34.80	10	25,657	0.04%
2021/11/15	7	30.69	10	31.68	32.35	-3	23,694	-0.01%
2021/11/12	97	30.12	79	29.97	29.45	18	23,056	0.08%
2021/11/11	22	28.69	36	28.07	29.25	-14	21,243	-0.07%
2021/11/10	6	26.48	19	26.46	26.60	-13	19,226	-0.07%
2021/11/09	12	26.18	24	26.41	26.20	-12	18,704	-0.06%
2021/11/08	40	26.46	45	26.06	25.60	-5	18,129	-0.03%
2021/11/05	30	26.35	16	25.71	26.25	14	17,296	0.08%
2021/11/04	9	25.27	95	26.24	26.70	-86	15,966	-0.54%
2021/11/03	56	24.97	24	24.48	24.30	32	15,102	0.21%
2021/11/02	16	25.03	13	25.55	24.35	3	14,556	0.02%
2021/11/01	100	26.25	45	26.14	26.10	55	13,727	0.40%
2021/10/29	12	26.38	84	26.54	26.45	-72	12,922	-0.56%
2021/10/28	99	25.83	108	25.74	25.55	-9	11,857	-0.08%	大賣/
2021/10/27	36	22.92	56	24.30	24.75	-20	9,828	-0.20%
2021/10/26	66	23.83	45	23.52	22.50	21	8,927	0.24%
2021/10/25	44	21.98	65	22.45	22.95	-21	7,357	-0.29%
2021/10/22	3	20.22	10	20.76	20.90	-7	5,972	-0.12%
2021/10/21	5	19.62	0	0.00	19.00	5	5,701	0.09%
2021/10/20	3	19.32	15	19.18	19.30	-12	5,876	-0.20%
2021/10/19	10	18.70	0	0.00	18.75	10	5,859	0.17%
2021/10/18	5	18.75	6	19.14	18.65	-1	5,843	-0.02%
2021/10/14	2	17.78	0	0.00	17.85	2	5,816	0.03%
2021/10/13	12	17.88	1	18.00	17.95	11	5,839	0.19%
2021/10/12	2	19.00	2	18.70	18.60	0	6,035	0.00%
2021/10/08	1	18.95	1	19.05	19.00	0	6,086	0.00%
2021/10/07	2	18.55	1	18.75	18.90	1	6,298	0.02%
2021/10/06	11	18.70	2	18.50	18.15	9	7,065	0.13%
2021/10/05	0	0.00	9	19.94	20.15	-9	6,770	-0.13%
2021/10/04	0	0.00	1	20.70	19.60	-1	6,639	-0.02%
2021/10/01	5	21.11	7	21.00	20.60	-2	6,478	-0.03%
2021/09/30	15	21.27	32	21.29	21.05	-17	6,112	-0.28%
2021/09/29	11	20.25	11	20.16	20.55	0	5,329	0.00%
2021/09/28	16	19.60	24	19.98	20.40	-8	5,262	-0.15%
2021/09/27	0	0.00	3	19.32	19.35	-3	4,844	-0.06%
2021/09/23	3	17.57	0	0.00	17.65	3	4,646	0.06%
2021/09/22	0	0.00	1	17.45	17.45	-1	4,640	-0.02%
2021/09/17	5	17.70	5	17.70	17.80	0	4,647	0.00%
2021/09/09	1	17.60	0	0.00	17.75	1	5,089	0.02%
2021/09/06	0	0.00	5	18.20	18.05	-5	5,275	-0.09%
2021/09/02	1	18.60	0	0.00	18.50	1	5,890	0.02%
2021/09/01	4	18.53	0	0.00	18.45	4	5,941	0.07%
2021/08/31	0	0.00	2	18.45	18.35	-2	5,940	-0.03%
2021/08/26	2	18.13	0	0.00	18.10	2	5,938	0.03%
2021/08/20	2	17.00	0	0.00	16.90	2	5,924	0.03%
2021/08/19	1	17.45	0	0.00	17.05	1	5,921	0.02%
2021/08/17	0	0.00	5	17.35	17.00	-5	5,925	-0.08%
2021/08/16	1	17.60	0	0.00	17.10	1	5,928	0.02%
2021/08/12	2	18.35	2	18.15	18.15	0	5,906	0.00%
2021/08/11	1	18.55	1	18.10	18.10	0	5,917	0.00%
2021/08/10	2	18.95	1	18.75	18.80	1	5,901	0.02%
2021/08/09	0	0.00	2	19.25	19.20	-2	5,916	-0.03%
2021/08/05	7	20.10	5	19.72	19.65	2	5,933	0.03%
2021/08/04	1	19.60	0	0.00	19.60	1	5,898	0.02%
2021/08/02	2	19.85	2	19.80	19.85	0	5,937	0.00%
2021/07/29	2	19.70	0	0.00	19.85	2	5,920	0.03%
2021/07/28	1	19.75	0	0.00	19.70	1	5,930	0.02%
2021/07/27	2	20.70	7	20.50	20.25	-5	5,949	-0.08%
2021/07/26	25.2	20.47	21	20.74	20.40	4.2	5,923	0.07%
2021/07/23	2	19.75	2	19.85	19.80	0	5,654	0.00%
2021/07/22	0	0.00	2	19.40	19.25	-2	5,629	-0.04%
2021/07/21	0	0.00	1	18.90	18.85	-1	5,618	-0.02%
2021/07/20	4	19.71	1	19.35	19.50	3	5,607	0.05%
2021/07/19	5	20.18	0	0.00	20.05	5	5,567	0.09%
2021/07/16	0	20.60	4	20.69	20.65	-4	5,637	-0.07%
2021/07/15	4	20.19	10	20.00	20.00	-6	5,431	-0.11%
2021/07/14	24	20.07	11	20.10	20.00	13	5,442	0.24%
2021/07/13	34	20.88	40	20.65	20.90	-6	5,386	-0.11%
2021/07/12	2	19.30	0	0.00	19.30	2	4,609	0.04%
2021/07/05	0	0.00	18	20.12	20.00	-18	5,143	-0.35%
2021/07/02	0	0.00	3	19.35	19.40	-3	4,983	-0.06%
2021/07/01	2	19.20	0	0.00	19.15	2	4,957	0.04%
2021/06/30	4	19.28	0	0.00	19.00	4	4,918	0.08%
2021/06/25	2	19.53	1	19.45	19.40	1	4,982	0.02%
2021/06/24	16	20.27	1	20.50	20.00	15	4,958	0.30%
2021/06/23	1	19.50	1	19.60	19.60	0	4,706	0.00%
2021/06/21	1	18.30	0	0.00	18.25	1	4,715	0.02%
2021/06/17	0	0.00	2	18.80	18.90	-2	5,171	-0.04%
2021/06/16	2	19.15	1	19.25	18.70	1	5,292	0.02%
2021/06/11	1	19.15	1	19.25	19.25	0	5,809	0.00%
2021/06/02	0	0.00	1	17.90	17.65	-1	5,742	-0.02%
2021/06/01	0	0.00	12	18.05	18.00	-12	5,755	-0.21%
2021/05/28	0	0.00	10	17.35	17.30	-10	5,821	-0.17%
2021/05/18	2	16.10	1	16.10	16.20	1	6,607	0.02%
2021/05/14	30	16.40	0	0.00	15.95	30	6,661	0.45%
2021/05/13	2	15.53	0	0.00	16.00	2	6,720	0.03%
2021/05/11	1	17.75	0	0.00	17.25	1	7,092	0.01%
2021/05/10	1	19.10	0	0.00	18.80	1	7,055	0.01%
2021/05/07	0	0.00	3	18.87	19.10	-3	7,090	-0.04%
2021/05/05	1	18.25	1	18.05	18.15	0	7,107	0.00%
2021/05/04	5	17.87	0	0.00	18.05	5	7,120	0.07%
2021/05/03	1	19.60	0	0.00	19.00	1	7,104	0.01%
2021/04/29	1	20.35	0	0.00	20.30	1	7,084	0.01%
2021/04/28	1	20.45	5	20.70	20.70	-4	7,149	-0.06%
2021/04/22	3	20.40	4	20.80	20.00	-1	7,831	-0.01%
2021/04/21	2	21.15	0	0.00	21.00	2	8,045	0.02%
2021/04/20	4	21.80	0.4	21.60	21.60	3.6	8,442	0.04%
2021/04/19	4	22.30	12	22.53	22.20	-8	8,758	-0.09%
2021/04/15	10	22.05	0	0.00	21.60	10	8,747	0.11%
2021/04/12	2	22.08	1	21.79	21.30	1	9,204	0.01%
2021/04/09	5	21.30	2	21.20	21.05	3	9,583	0.03%
2021/04/08	5	21.44	6	21.42	21.35	-1	9,584	-0.01%
2021/04/07	0	0.00	5	20.60	20.95	-5	9,533	-0.05%
2021/04/06	1	20.65	0	0.00	20.45	1	9,530	0.01%
2021/03/31	0	0.00	10	20.40	20.20	-10	9,706	-0.10%
2021/03/29	0	0.00	1	21.00	21.00	-1	9,831	-0.01%
2021/03/26	0	0.00	2	21.00	21.00	-2	10,032	-0.02%
2021/03/25	3	21.07	1	20.85	20.85	2	10,754	0.02%
2021/03/23	15	22.27	28	22.29	21.60	-13	11,161	-0.12%
2021/03/22	7	21.91	4.1	22.06	22.30	3	10,896	0.03%
2021/03/19	8	21.58	4	21.33	21.40	4	10,730	0.04%
2021/03/18	2	21.45	0	0.00	21.40	2	10,726	0.02%
2021/03/17	10	21.05	7	21.17	21.25	3	10,571	0.03%
2021/03/16	5	20.10	1	20.20	20.10	4	10,100	0.04%
2021/03/12	14	20.45	6	20.34	20.40	8	10,068	0.08%
2021/03/11	0	0.00	5	19.85	19.90	-5	10,073	-0.05%
2021/03/10	2	19.90	0	0.00	19.60	2	10,059	0.02%
2021/03/09	1	19.40	0	0.00	19.60	1	10,044	0.01%
2021/03/08	27	19.61	1	20.30	19.45	26	10,059	0.26%
2021/03/04	10	19.75	3	19.70	19.60	7	9,905	0.07%
2021/03/03	30	19.53	0	0.00	20.05	30	9,894	0.30%
2021/03/02	1	20.30	6	20.39	19.60	-5	9,869	-0.05%
2021/02/25	1	19.85	10	19.75	19.65	-9	9,703	-0.09%
2021/02/24	5	20.10	16	19.93	19.70	-11	9,750	-0.11%
2021/02/23	2	19.68	0	0.00	19.70	2	9,642	0.02%
2021/02/22	3	19.92	7	19.93	19.85	-4	9,609	-0.04%
2021/02/19	21	19.96	0	0.00	19.80	21	9,540	0.22%
2021/02/18	1	19.35	0	19.20	19.30	1	9,254	0.01%
2021/02/05	5	19.35	0	0.00	19.05	5	9,172	0.05%
2021/02/04	0	0.00	5	18.85	18.80	-5	9,124	-0.05%
2021/02/03	0	0.00	7	19.59	19.40	-7	9,054	-0.08%
2021/02/02	5	18.45	3	18.70	18.80	2	8,707	0.02%
2021/02/01	2	17.50	0	0.00	17.55	2	8,547	0.02%
2021/01/29	3	18.20	0	0.00	17.60	3	8,518	0.04%
2021/01/27	7	18.60	1	18.40	18.70	6	8,427	0.07%
2021/01/25	2	18.63	4	18.70	18.60	-2	8,325	-0.02%
2021/01/22	6	18.98	0	0.00	18.85	6	8,259	0.07%
2021/01/20	1	20.10	0	0.00	19.15	1	8,075	0.01%
2021/01/19	1	21.15	6	21.28	20.50	-5	7,888	-0.06%
2021/01/18	6	19.97	1	20.25	19.95	5	7,524	0.07%
2021/01/15	2	20.60	1	19.95	20.00	1	7,421	0.01%
2021/01/14	6	20.63	3	20.78	20.55	3	7,224	0.04%
2021/01/13	1	20.50	25	20.46	20.45	-24	6,862	-0.35%
2021/01/12	3	19.50	2	19.70	19.80	1	6,362	0.02%
2021/01/11	1	18.60	1	19.50	19.40	0	5,948	0.00%
2021/01/08	32	18.70	1	18.80	18.25	31	5,729	0.54%
2021/01/07	10	19.10	0	0.00	18.95	10	5,633	0.18%
2021/01/06	9	19.61	0	0.00	19.10	9	5,543	0.16%
2021/01/05	11	20.03	2	20.18	19.85	9	5,189	0.17%
2021/01/04	6	19.65	4	19.21	19.90	2	4,674	0.04%
2020/12/31	2	18.20	0	0.00	18.10	2	4,130	0.05%
2020/12/29	0	0.00	5	18.15	18.00	-5	4,015	-0.12%
2020/12/28	2	18.30	2	18.10	18.05	0	3,955	0.00%
2020/12/25	3	18.43	3	18.43	18.25	0	3,868	0.00%
2020/12/23	5	17.74	2	18.00	17.60	3	3,600	0.08%
2020/12/22	6	18.04	18	18.08	17.50	-12	3,445	-0.35%
2020/12/21	30.1	18.12	8	17.96	18.60	22.1	3,207	0.69%
2020/12/18	9	17.87	6	17.54	17.90	3	2,442	0.12%
2020/12/16	0	0.00	10	16.20	16.15	-10	1,884	-0.53%
2020/12/14	2	16.90	2	16.95	16.65	0	1,819	0.00%
2020/12/10	0	0.00	21	16.10	16.05	-21	1,636	-1.28%
2020/12/09	1	16.50	9	16.36	16.30	-8	1,597	-0.50%
2020/12/08	10	16.43	8	16.39	16.35	2	1,587	0.13%
2020/12/07	10	16.90	6	16.67	16.70	4	1,556	0.26%
2020/12/04	0	0.00	10	15.85	15.95	-10	1,311	-0.76%
2020/12/01	1	15.90	0	0.00	15.85	1	1,402	0.07%
2020/11/27	1	15.35	1	15.70	15.45	0	1,361	0.00%
2020/11/26	1	15.45	0	0.00	15.45	1	1,344	0.07%
2020/11/25	0	0.00	3	15.15	15.15	-3	1,298	-0.23%
2020/11/24	5	15.50	0	0.00	15.25	5	1,291	0.39%
2020/11/20	0	0.00	2	15.15	15.10	-2	1,300	-0.15%
2020/11/18	36	15.20	5	15.00	15.05	31	1,329	2.33%
2020/11/17	5	14.85	0	0.00	14.90	5	1,296	0.39%
2020/10/29	0	0.00	2	14.05	14.15	-2	1,406	-0.14%
2020/10/23	0	0.00	5	14.60	14.55	-5	1,445	-0.35%
2020/10/22	0	0.00	2	14.30	14.30	-2	1,473	-0.14%
2020/10/20	0	0.00	2	14.25	14.35	-2	1,487	-0.13%
2020/10/19	5	14.27	0	0.00	14.25	5	1,528	0.33%
2020/10/16	2	13.95	0	0.00	13.95	2	1,587	0.13%
2020/10/06	0	0.00	6	14.50	14.35	-6	1,638	-0.37%
2020/10/05	2	14.15	0	0.00	14.10	2	1,661	0.12%
2020/09/25	6	13.95	0	0.00	13.90	6	1,804	0.33%
2020/09/24	4	14.15	0	0.00	14.15	4	1,834	0.22%
2020/09/23	2	14.65	0	0.00	14.60	2	1,909	0.10%
2020/09/18	0	0.00	1	15.25	15.20	-1	2,641	-0.04%
2020/09/07	0	0.00	3	16.30	15.60	-3	2,641	-0.11%
2020/09/01	0	0.00	1	15.30	15.25	-1	2,470	-0.04%
2020/08/27	2	15.58	4	15.33	15.20	-2	2,491	-0.08%
2020/08/25	0	0.00	5	14.75	14.90	-5	2,351	-0.21%
2020/08/20	3	14.18	0	0.00	13.95	3	2,341	0.13%
2020/08/19	0	0.00	21	14.96	15.00	-21	2,310	-0.91%
2020/08/13	1	14.90	1	14.95	14.90	0	2,302	0.00%
2020/08/12	0	0.00	3	15.20	15.00	-3	2,301	-0.13%
2020/08/11	0	0.00	10	14.79	14.80	-10	2,282	-0.44%
2020/08/06	0	0.00	1	15.25	15.20	-1	2,372	-0.04%
2020/07/30	0	0.00	1	14.95	14.95	-1	2,401	-0.04%
2020/07/27	3	14.60	0	0.00	14.70	3	2,406	0.12%
2020/07/24	2	15.30	0	0.00	15.10	2	2,424	0.08%
2020/07/22	0	0.00	3	15.55	15.55	-3	2,508	-0.12%
2020/07/15	2	15.40	0	0.00	15.15	2	2,548	0.08%
2020/07/14	0	0.00	1	15.65	15.40	-1	2,550	-0.04%
2020/07/10	3	15.60	0	0.00	15.50	3	2,543	0.12%
2020/07/03	1	16.35	0	0.00	16.35	1	2,481	0.04%
2020/07/02	2	16.40	0	0.00	16.35	2	2,474	0.08%
2020/07/01	9	17.46	27	17.10	16.90	-18	2,384	-0.76%
2020/06/30	0	0.00	3	16.20	16.30	-3	1,962	-0.15%
2020/06/17	0	0.00	1	14.50	14.45	-1	1,671	-0.06%
2020/06/12	10	14.00	5	14.10	14.05	5	1,745	0.29%
2020/06/08	0	0.00	2	15.10	15.00	-2	1,831	-0.11%
2020/05/27	0	0.00	2	14.65	14.60	-2	1,920	-0.10%
2020/05/22	0	0.00	0.2	14.80	14.55	-0.2	1,926	-0.01%
2020/05/21	0	0.00	10	15.05	14.90	-10	1,918	-0.52%
2020/05/19	0	0.00	1	14.60	14.60	-1	1,899	-0.05%
2020/05/15	1	14.80	0	0.00	14.60	1	1,913	0.05%
2020/05/14	0	0.00	3	15.28	14.80	-3	1,902	-0.16%
2020/05/13	5	15.10	5	15.15	15.15	0	1,811	0.00%
2020/05/12	0	0.00	2	15.45	15.20	-2	1,798	-0.11%
2020/05/11	1	15.60	1	15.35	15.35	0	1,763	0.00%
2020/05/08	1	14.95	1	14.85	14.85	0	1,719	0.00%
2020/05/07	1	15.00	0	0.00	14.90	1	1,712	0.06%
2020/05/06	20	14.85	10	14.80	14.75	10	1,700	0.59%
2020/04/30	1	14.95	3	14.92	14.90	-2	1,726	-0.12%
2020/04/29	2	14.80	0	0.00	14.90	2	1,722	0.12%
2020/04/28	24	14.84	4	14.86	14.80	20	1,710	1.17%
2020/04/23	7	13.89	3	13.87	13.75	4	1,618	0.25%
2020/04/17	0	0.00	5	13.80	13.60	-5	1,555	-0.32%
2020/04/10	5	13.10	0	0.00	13.05	5	1,569	0.32%
2020/04/09	0	0.00	1	13.10	13.10	-1	1,608	-0.06%
2020/04/08	2	13.28	12	13.38	13.35	-10	1,598	-0.63%
2020/04/07	11	12.76	0	0.00	12.85	11	1,548	0.71%
2020/03/25	1	12.30	5	12.15	12.10	-4	1,698	-0.24%
2020/03/24	2	11.80	0	0.00	11.80	2	1,667	0.12%
2020/03/20	0	0.00	1	11.20	11.20	-1	1,685	-0.06%
2020/03/19	1	10.20	0	0.00	10.20	1	1,698	0.06%
2020/03/17	1	11.85	0	0.00	11.40	1	1,667	0.06%
2020/03/16	0	0.00	5	12.90	12.25	-5	1,654	-0.30%
2020/03/13	5	12.65	0	0.00	13.05	5	1,652	0.30%
2020/03/10	0	0.00	1	13.85	14.40	-1	1,505	-0.07%
2020/03/05	0	0.00	0.3	15.15	15.10	-0.3	1,509	-0.02%
2020/03/03	2	15.35	1	15.15	15.05	1	1,551	0.06%
2020/02/21	5	15.75	0	0.00	15.70	5	1,732	0.29%
2020/02/13	0	0.00	10	15.95	15.65	-10	2,696	-0.37%
2020/02/07	3	15.60	0	0.00	15.45	3	2,764	0.11%
2020/02/06	10	15.85	18	15.85	15.85	-8	2,785	-0.29%
2020/02/03	2	14.80	0	0.00	14.85	2	2,856	0.07%
2020/01/31	12	15.54	2	16.00	15.50	10	2,843	0.35%
2020/01/30	8	15.86	0	0.00	15.80	8	2,880	0.28%
2020/01/20	0	0.00	1	17.50	17.55	-1	2,865	-0.03%
2020/01/16	0	0.00	8	17.45	17.90	-8	2,890	-0.28%
2020/01/15	8	17.25	0	0.00	17.25	8	2,863	0.28%
2020/01/14	0	0.00	5	17.45	17.40	-5	3,014	-0.17%
2020/01/13	5	17.30	0	0.00	17.30	5	3,031	0.16%
2020/01/06	0	0.00	2	17.80	17.80	-2	3,264	-0.06%
2020/01/02	0	0.00	2	18.25	18.35	-2	3,317	-0.06%
2019/12/26	1	18.30	0	0.00	18.30	1	3,522	0.03%
2019/12/25	2	18.78	1	18.65	18.45	1	3,685	0.03%
2019/12/16	2	18.40	0	0.00	18.20	2	5,758	0.03%
2019/12/13	0	0.00	1	17.80	17.75	-1	5,712	-0.02%
2019/12/02	10	17.70	2	17.85	17.80	8	5,714	0.14%
2019/11/25	1	19.00	3	18.83	18.70	-2	5,642	-0.04%
2019/11/22	12	19.04	4	18.71	19.05	8	5,606	0.14%
2019/11/21	3	18.45	0	0.00	18.50	3	5,527	0.05%
2019/11/19	4	18.60	2	18.83	18.65	2	5,477	0.04%
2019/11/18	26	19.28	22	19.44	18.90	4	5,440	0.07%
2019/11/15	2	18.93	3	18.88	18.60	-1	5,005	-0.02%
2019/11/14	1	18.70	2	18.75	19.00	-1	4,816	-0.02%
2019/11/11	2	17.18	0	0.00	17.05	2	4,518	0.04%
2019/11/06	0	0.00	1	18.30	18.05	-1	4,448	-0.02%
2019/11/04	5	18.65	5	18.50	18.50	0	4,418	0.00%
2019/11/01	6	18.16	5	18.40	18.65	1	4,386	0.02%
2019/10/29	1	18.50	1	18.70	18.15	0	4,289	0.00%
2019/10/24	0	0.00	2	18.50	18.50	-2	4,219	-0.05%
2019/10/23	5	18.42	12	18.45	18.45	-7	4,221	-0.17%
2019/10/22	19	18.73	46	18.88	18.55	-27	4,186	-0.64%
2019/10/21	3	18.33	0	0.00	18.25	3	4,079	0.07%
2019/10/18	1	18.45	0	0.00	18.35	1	4,065	0.02%
2019/10/17	7	18.49	4	18.64	18.60	3	4,066	0.07%
2019/10/16	2	17.65	0	0.00	17.65	2	3,913	0.05%
2019/10/08	1	18.00	0	0.00	17.70	1	3,840	0.03%
2019/10/04	0	0.00	1	17.95	18.15	-1	3,789	-0.03%
2019/10/02	2	18.30	0	0.00	18.30	2	3,671	0.05%
2019/10/01	26	18.58	3	18.65	18.40	23	3,577	0.64%
2019/09/27	12	18.48	8	18.84	18.30	4	3,412	0.12%
2019/09/26	15	19.43	15	19.14	19.15	0	3,233	0.00%
2019/09/25	0	0.00	38	18.69	19.25	-38	2,502	-1.52%
2019/09/24	0	0.00	12	17.50	17.50	-12	1,262	-0.95%
2019/09/12	0	0.00	10	16.20	16.10	-10	1,099	-0.91%
2019/09/11	0	0.00	1	15.85	15.85	-1	1,061	-0.09%
2019/09/04	10	15.90	0	0.00	15.90	10	1,034	0.97%
2019/09/03	0	0.00	3	15.83	15.95	-3	1,030	-0.29%
2019/08/22	0	0.00	1	15.15	15.15	-1	995	-0.10%
2019/08/21	0	0.00	10	15.15	15.20	-10	990	-1.01%
2019/08/19	2	14.90	2	15.00	15.00	0	965	0.00%
2019/08/08	0	0.00	5	14.65	14.65	-5	1,047	-0.48%
2019/08/05	15	14.80	0	0.00	14.70	15	1,053	1.42%
2019/07/30	0	0.00	1	16.35	15.80	-1	1,058	-0.09%
2019/07/25	0	0.00	5	16.25	16.20	-5	1,055	-0.47%
2019/07/24	14	15.99	0	0.00	15.95	14	1,033	1.36%
2019/07/23	2	16.20	1	16.00	16.10	1	1,039	0.10%
2019/07/19	0	0.00	5	15.75	15.75	-5	1,003	-0.50%
2019/07/12	4	15.85	0	0.00	15.80	4	1,068	0.37%
2019/07/05	1	15.50	0	0.00	15.45	1	1,519	0.07%
2019/07/04	0	0.00	5	15.40	15.30	-5	1,519	-0.33%
2019/07/03	0	0.00	4	15.20	15.15	-4	1,513	-0.26%
2019/06/26	0	0.00	5	14.95	14.85	-5	1,765	-0.28%
2019/06/25	5	14.92	2	15.20	14.85	3	1,829	0.16%
2019/06/21	0	0.00	4	15.33	15.15	-4	1,884	-0.21%
2019/06/19	6	14.95	0	0.00	14.95	6	1,915	0.31%
2019/06/14	12	15.10	0	0.00	15.05	12	2,062	0.58%
2019/06/05	0	0.00	5	15.04	14.85	-5	2,068	-0.24%
2019/06/03	5	14.55	0	0.00	14.55	5	2,068	0.24%
2019/05/31	2	14.95	0	0.00	14.90	2	2,085	0.10%
2019/05/27	0	0.00	10	14.50	14.35	-10	2,088	-0.48%
2019/05/10	1	15.20	2	15.60	15.05	-1	2,121	-0.05%
2019/05/08	0	0.00	1	15.95	15.90	-1	2,109	-0.05%
2019/04/26	7	16.83	0	0.00	16.70	7	2,069	0.34%
2019/04/25	4	16.95	0	0.00	17.00	4	2,070	0.19%
2019/04/23	1	17.25	1	17.10	17.05	0	2,056	0.00%
2019/04/18	1	18.30	1	18.35	17.25	0	1,996	0.00%
2019/04/17	14	18.09	2	18.08	17.70	12	1,896	0.63%
2019/04/16	41	17.68	57	17.80	18.20	-16	1,729	-0.93%
2019/04/15	1	16.55	0	0.00	16.55	1	1,445	0.07%
2019/04/03	5	16.70	0	0.00	16.65	5	1,392	0.36%
2019/04/02	13	17.03	39	17.24	17.10	-26	1,350	-1.92%
2019/04/01	1	16.65	1	16.55	16.50	0	1,202	0.00%
2019/03/28	11	16.44	1	16.45	16.35	10	1,183	0.84%
2019/03/27	21	16.39	0	0.00	16.50	21	1,138	1.84%
2019/03/20	0	0.00	10	16.20	16.15	-10	1,067	-0.94%
2019/03/18	3	16.00	1	15.95	15.80	2	1,207	0.17%
2019/03/13	5	15.50	1	15.50	15.50	4	1,220	0.33%
2019/03/11	0	15.45	0	0.00	15.45	0	1,479	0.00%
2019/02/25	0	0.00	10	15.70	15.85	-10	1,540	-0.65%
2019/02/22	0	0.00	15	15.73	15.60	-15	1,559	-0.96%
2019/02/21	20	15.88	0	0.00	15.85	20	1,552	1.29%
2019/02/20	6	15.90	2	15.90	15.90	4	1,544	0.26%
2019/02/19	3	15.52	0	0.00	15.65	3	1,525	0.20%
2019/02/13	0	0.00	3	15.90	15.80	-3	1,511	-0.20%
2019/02/12	1	15.95	33	15.90	16.05	-32	1,500	-2.13%
2019/01/29	1	15.45	0	0.00	15.15	1	1,432	0.07%
2019/01/21	10	14.85	10	14.95	14.95	0	1,419	0.00%
2019/01/18	1	15.05	0	0.00	15.05	1	1,430	0.07%
2019/01/17	30	15.00	0	0.00	14.90	30	1,436	2.09%
2019/01/16	1	15.20	0	0.00	15.20	1	1,421	0.07%
2019/01/11	10	15.28	0	0.00	15.00	10	1,436	0.70%
2019/01/07	0	0.00	1	15.45	15.40	-1	1,425	-0.07%
2019/01/03	1	15.30	0	0.00	15.05	1	1,443	0.07%
2018/12/27	3	15.60	0	0.00	15.60	3	1,443	0.21%
2018/12/21	0	0.00	21	15.30	15.80	-21	1,406	-1.49%
2018/12/20	1	15.95	0	0.00	15.35	1	1,381	0.07%
2018/12/19	0	0.00	2	16.45	16.05	-2	1,357	-0.15%
2018/12/17	0	0.00	4	16.40	16.20	-4	1,293	-0.31%
2018/12/12	25	16.80	2	16.98	16.70	23	1,227	1.87%
2018/12/10	3	15.80	1	15.95	15.65	2	1,031	0.19%
2018/12/07	1	16.20	1	16.15	16.20	0	1,021	0.00%
2018/12/05	2	16.70	4	16.73	16.55	-2	945	-0.21%
2018/11/29	0	0.00	1	14.45	14.30	-1	679	-0.15%
2018/11/26	0	0.00	20	14.40	14.30	-20	669	-2.99%
2018/11/23	1	14.20	1	14.40	14.40	0	655	0.00%
2018/11/21	10	13.85	0	0.00	13.90	10	595	1.68%
2018/11/20	1	13.45	0	0.00	13.45	1	564	0.18%
2018/11/07	10	12.80	0	0.00	12.75	10	535	1.87%
2018/10/04	3	15.20	0	0.00	15.15	3	503	0.60%
2018/09/12	0	0.00	3	14.95	14.90	-3	657	-0.46%
2018/09/10	0	0.00	2	15.50	15.10	-2	676	-0.30%
2018/09/07	10	16.20	0	0.00	15.75	10	743	1.34%
2018/09/04	0	0.00	1	16.65	16.70	-1	781	-0.13%
2018/08/14	0	0.00	6	16.91	17.00	-6	1,239	-0.48%
2018/08/13	1	17.35	0	0.00	16.90	1	1,246	0.08%
2018/07/24	0	0.00	1	17.85	17.90	-1	1,489	-0.07%
2018/07/16	5	18.00	0	0.00	18.00	5	1,488	0.34%
2018/07/13	5	18.50	0	0.00	18.15	5	1,492	0.33%
2018/07/06	1	17.35	0	0.00	17.40	1	1,456	0.07%
2018/07/05	0	0.00	1	17.75	17.55	-1	1,453	-0.07%
2018/07/04	1	17.80	0	0.00	17.85	1	1,458	0.07%
2018/06/25	1	18.60	0	0.00	18.45	1	1,482	0.07%
2018/06/11	2	19.35	0	0.00	19.45	2	1,310	0.15%
2018/06/07	0	0.00	6	19.40	19.50	-6	1,302	-0.46%
2018/06/04	1	19.70	0	0.00	19.55	1	1,378	0.07%
2018/05/31	0	0.00	3	19.43	19.10	-3	1,327	-0.23%
2018/05/30	3	19.48	1	19.85	19.80	2	1,287	0.16%
2018/05/28	1	19.00	5	19.05	19.10	-4	1,158	-0.35%
2018/05/25	7	19.04	0	0.00	19.25	7	1,132	0.62%
2018/05/21	0	0.00	0	18.65	18.60	0	1,081	0.00%
2018/05/17	0	0.00	9	18.76	19.05	-9	1,073	-0.84%
2018/05/14	1	18.25	3	18.08	18.50	-2	998	-0.20%
2018/05/11	0	0.00	9	17.56	17.65	-9	999	-0.90%
2018/05/10	0	0.00	1	17.55	17.50	-1	1,009	-0.10%
2018/05/09	1	17.80	0	0.00	17.80	1	1,053	0.09%
2018/04/27	1	17.35	0	0.00	17.65	1	1,191	0.08%
2018/04/17	4	17.65	0	0.00	17.70	4	1,418	0.28%
2018/04/13	2	18.10	0	0.00	18.10	2	1,476	0.14%
2018/04/12	1	18.05	0	0.00	18.15	1	1,542	0.06%
2018/04/09	2	18.20	0	0.00	18.15	2	2,099	0.10%
2018/04/02	2	18.50	0	0.00	18.65	2	2,091	0.10%
2018/03/29	5	19.05	0	0.00	18.60	5	2,085	0.24%
2018/03/28	0	0.00	2	19.40	19.10	-2	2,073	-0.10%
2018/03/22	2	18.80	10	18.80	18.80	-8	1,980	-0.40%
2018/03/14	0	0.00	1	19.35	19.30	-1	1,948	-0.05%
2018/03/09	11	19.91	2	19.60	19.80	9	1,918	0.47%
2018/03/08	0	0.00	3	19.25	19.20	-3	1,826	-0.16%
2018/03/01	0	0.00	1	19.00	19.00	-1	1,821	-0.05%
2018/02/21	1	19.05	2	19.15	19.30	-1	1,857	-0.05%
2018/02/12	0	0.00	0.1	18.10	18.00	-0.1	1,897	-0.01%
2018/02/09	2	17.75	0	0.00	18.10	2	1,897	0.11%
2018/02/06	11	18.90	5	19.00	18.35	6	1,866	0.32%
2018/02/05	0	0.00	1	19.95	19.90	-1	1,804	-0.06%
2018/02/02	2	19.30	2	19.60	19.70	0	1,778	0.00%
2018/02/01	4	19.84	0	0.00	19.50	4	1,775	0.23%
2018/01/31	1	18.85	1	19.05	20.15	0	1,733	0.00%
2018/01/29	2	19.20	2	19.20	19.10	0	1,674	0.00%
2018/01/26	0	0.00	10	19.08	18.95	-10	1,668	-0.60%
2018/01/25	0	0.00	15	19.52	19.25	-15	1,642	-0.91%
2018/01/23	0	0.00	1	19.85	19.65	-1	1,627	-0.06%
2018/01/22	0	0.00	3	19.85	19.85	-3	1,624	-0.18%
2018/01/19	17	20.21	0	0.00	20.00	17	1,603	1.06%
2018/01/18	8	20.15	0	0.00	20.00	8	1,583	0.51%
2018/01/16	2	20.78	16	20.79	20.30	-14	1,531	-0.91%
2018/01/15	0	0.00	1	20.05	20.30	-1	1,457	-0.07%
2018/01/12	0	0.00	11	20.30	20.25	-11	1,447	-0.76%
2018/01/11	27	20.32	2	20.33	20.20	25	1,436	1.74%
2018/01/10	2	20.58	0	0.00	20.15	2	1,431	0.14%
2018/01/09	0	0.00	15	20.33	20.15	-15	1,400	-1.07%
2018/01/08	35	20.94	22	20.58	20.55	13	1,367	0.95%
2018/01/05	3	20.95	11	20.81	21.00	-8	1,307	-0.61%
2018/01/04	13	20.40	13	20.18	21.05	0	1,162	0.00%