正文 (4906)-凱基-內埔券商分點個股進出

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

正文

(4906)

可現股當沖

股價
36.10
漲跌
▼1.35
漲幅
-3.60%
成交量
6,560張
產業
上市通信網路類股
607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

正文 (4906)籌碼相關－凱基-內埔券商分點個股進出

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-內埔券商分點個股進出
凱基-內埔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
2024/11/08	0	0.00	81	36.57	36.10	-81	6,207	-1.30%
2024/11/07	0	0.00	50	37.38	37.45	-50	6,205	-0.81%
2024/10/28	1	36.65	1	36.40	36.50	0	6,811	0.00%
2024/10/22	5	36.93	0	0.00	37.15	5	7,342	0.07%
2024/10/18	0.1	36.30	2	36.30	36.35	-2	7,954	-0.02%
2024/10/17	8	36.85	3	36.85	36.70	5	8,475	0.06%
2024/10/16	11	36.27	4	36.30	37.80	7	9,115	0.08%
2024/10/15	5	36.95	6	36.45	36.25	-1	9,745	-0.01%
2024/10/11	35	36.24	7	36.41	36.15	28	10,022	0.28%
2024/10/07	40	38.89	0	0.00	38.75	40	11,313	0.35%
2024/10/04	2	38.15	0	0.00	38.15	2	11,749	0.02%
2024/10/01	0	0.00	1	38.45	38.60	-1	11,972	-0.01%
2024/09/30	1	38.90	0	0.00	38.35	1	12,181	0.01%
2024/09/27	5	40.37	45	39.42	39.40	-40	12,823	-0.31%
2024/09/26	2	40.80	3	41.00	39.95	-1	13,932	-0.01%
2024/09/25	0	0.00	2	41.15	40.40	-2	13,940	-0.01%
2024/09/24	12	39.79	6	39.98	39.90	6	13,942	0.04%
2024/09/23	4	40.00	0	0.00	40.20	4	13,964	0.03%
2024/09/20	8	41.13	5	40.70	40.50	3	14,079	0.02%
2024/09/18	7	42.30	9	41.05	40.85	-2	14,161	-0.01%
2024/09/16	1	42.10	0	0.00	41.90	1	14,162	0.01%
2024/09/13	0	0.00	2	39.70	40.40	-2	14,045	-0.01%
2024/09/10	2	40.25	4	39.10	39.10	-2	14,167	-0.01%
2024/09/09	1	38.50	0	0.00	39.95	1	14,255	0.01%
2024/09/06	2	39.35	2	39.45	39.50	0	14,386	0.00%
2024/09/05	0	0.00	2	40.65	39.50	-2	14,642	-0.01%
2024/09/04	1	41.25	4	40.50	40.85	-3	14,752	-0.02%
2024/09/03	1	43.50	3	43.63	42.70	-2	14,838	-0.01%
2024/09/02	14	43.41	8	43.18	42.85	6	14,807	0.04%
2024/08/30	1	42.95	0	0.00	42.30	1	14,724	0.01%
2024/08/28	4	42.84	0	0.00	42.85	4	14,827	0.03%
2024/08/27	5	42.30	5	42.65	42.90	0	14,992	0.00%
2024/08/26	2	43.15	7	43.16	42.45	-5	15,190	-0.03%
2024/08/23	7	42.25	0	0.00	42.60	7	15,315	0.05%
2024/08/22	0	0.00	5	42.05	42.20	-5	15,511	-0.03%
2024/08/21	0	0.00	3	42.50	42.25	-3	15,930	-0.02%
2024/08/19	4	41.03	3	41.35	41.20	1	15,663	0.01%
2024/08/16	1	40.15	1	39.80	40.10	0	15,746	0.00%
2024/08/15	0	0.00	0.2	37.85	37.50	-0.2	15,577	0.00%
2024/08/14	10	38.13	10	38.40	38.15	0	15,865	0.00%
2024/08/12	3	37.87	0	0.00	37.90	3	15,803	0.02%
2024/08/09	10	38.79	10	39.01	38.50	0	15,715	0.00%
2024/08/08	1	38.70	0	0.00	38.50	1	15,647	0.01%
2024/08/06	0	0.00	2	35.40	37.75	-2	15,532	-0.01%
2024/08/05	0.2	37.80	0.3	37.75	37.50	-0.1	15,367	0.00%
2024/08/02	5	42.05	0	0.00	41.65	5	15,212	0.03%
2024/08/01	20	44.00	22	43.79	44.00	-2	15,144	-0.01%
2024/07/31	32	43.02	30	42.70	42.55	2	14,978	0.01%
2024/07/30	26	42.27	27	41.35	42.95	-1	14,908	-0.01%
2024/07/26	22	42.20	21	42.43	42.45	1	14,669	0.01%
2024/07/23	16	43.32	17	42.93	43.45	-1	14,559	-0.01%
2024/07/22	3	42.10	3.9	42.52	41.30	-0.9	14,346	-0.01%
2024/07/19	12	44.10	13	44.38	44.30	-1	14,073	-0.01%
2024/07/18	21	44.33	21	44.59	44.00	0	13,700	0.00%
2024/07/17	11	44.32	0	0.00	43.50	11	13,161	0.08%
2024/07/16	19	43.67	33	44.10	45.80	-14	12,452	-0.11%
2024/07/15	2	42.25	1	42.20	41.65	1	11,813	0.01%
2024/07/12	6	42.69	0	0.00	42.45	6	11,688	0.05%
2024/07/11	0	0.00	6	43.28	43.55	-6	11,503	-0.05%
2024/07/10	41	43.25	7	42.41	42.45	34	11,254	0.30%
2024/07/09	163	41.54	13	41.66	40.95	150	10,835	1.38%	大買/鉅額交易
2024/07/08	14	41.01	6	40.98	41.00	8	10,171	0.08%
2024/07/05	45	40.26	0	0.00	39.80	45	9,743	0.46%
2024/07/04	3	39.35	0	0.00	39.35	3	9,578	0.03%
2024/07/03	7	39.94	0	40.05	39.80	7	9,408	0.07%
2024/07/02	1	40.60	21	40.27	40.60	-20	8,719	-0.23%
2024/06/27	0	0.00	3	37.35	36.85	-3	7,572	-0.04%
2024/06/25	2	37.88	0.2	37.30	37.90	1.8	7,453	0.02%
2024/06/24	0	0.00	2	37.95	37.90	-2	7,382	-0.03%
2024/06/21	1	38.55	5	38.09	38.40	-4	7,387	-0.05%
2024/06/20	1	38.45	5	38.15	38.35	-4	7,338	-0.05%
2024/06/19	8	38.01	0	0.00	37.90	8	7,330	0.11%
2024/06/18	1	38.20	2	38.20	37.85	-1	7,294	-0.01%
2024/06/17	1	38.55	2	38.30	38.60	-1	7,249	-0.01%
2024/06/14	3	38.75	0.2	38.68	38.55	2.8	7,214	0.04%
2024/06/13	0	0.00	3	38.73	38.05	-3	7,129	-0.04%
2024/06/12	2	38.63	0	0.00	38.80	2	7,069	0.03%
2024/06/11	2	38.30	3	38.43	38.25	-1	6,908	-0.01%
2024/06/07	5	38.48	2	38.43	38.20	3	6,747	0.04%
2024/06/06	2	38.78	1	38.30	38.30	1	6,627	0.02%
2024/06/05	1	38.35	1	38.15	37.80	0	6,419	0.00%
2024/06/04	2	38.03	1	38.05	38.05	1	6,414	0.02%
2024/05/31	2.1	38.26	2.2	38.24	37.00	-0.1	6,649	0.00%
2024/05/30	2	38.33	3	38.43	38.00	-1	7,831	-0.01%
2024/05/29	1	38.10	6.3	38.13	38.00	-5.3	8,025	-0.07%
2024/05/28	6.3	37.51	11	37.99	37.95	-4.7	7,758	-0.06%
2024/05/27	6	37.20	5	36.65	37.35	1	7,378	0.01%
2024/05/24	0	0.00	2	35.50	35.35	-2	6,845	-0.03%
2024/05/23	0	0.00	0.2	35.15	35.00	-0.2	6,842	0.00%
2024/05/22	0	0.00	1	35.80	35.40	-1	6,864	-0.01%
2024/05/21	5	34.96	0	0.00	35.20	5	6,687	0.07%
2024/05/20	1	35.30	0	0.00	35.50	1	6,642	0.02%
2024/05/15	0.1	34.05	0	0.00	33.95	0.1	6,340	0.00%
2024/05/14	0	0.00	140	34.01	34.15	-140	6,384	-2.19%	大賣/鉅額交易
2024/05/07	0	0.00	1	33.10	33.15	-1	6,815	-0.01%
2024/04/29	2	33.10	0	33.10	33.25	2	7,071	0.03%
2024/04/23	0	0.00	35	32.55	32.55	-35	7,404	-0.47%
2024/04/16	0	0.00	5	33.15	32.70	-5	7,740	-0.06%
2024/04/15	0	0.00	1	34.10	34.10	-1	7,693	-0.01%
2024/04/12	5	34.55	0	0.00	34.55	5	7,674	0.07%
2024/04/10	0.3	34.65	1	34.70	34.70	-0.7	7,709	-0.01%
2024/04/03	45	33.90	0.1	34.00	33.95	44.9	7,608	0.59%
2024/04/01	0	0.00	1	34.50	34.55	-1	7,594	-0.01%
2024/03/26	66	34.90	0	0.00	34.40	66	7,678	0.86%
2024/03/22	66	35.05	66	35.30	35.10	0	7,653	0.00%
2024/03/20	66.3	35.15	66	35.45	34.90	0.3	7,731	0.00%
2024/03/19	67.3	35.07	0	0.00	35.00	67.3	7,974	0.84%
2024/03/18	2	34.85	1	35.10	35.10	1	8,333	0.01%
2024/03/14	1	35.00	0	0.00	34.90	1	8,679	0.01%
2024/03/12	6	36.25	5	36.55	36.15	1	8,880	0.01%
2024/03/11	0.1	36.40	4	36.59	36.15	-3.9	8,786	-0.04%
2024/03/08	1	35.90	5	36.32	35.95	-4	8,713	-0.05%
2024/03/07	13	37.39	7	38.53	36.80	6	8,577	0.07%
2024/03/06	3	38.67	2	38.30	38.35	1	8,253	0.01%
2024/03/05	14	39.58	3	40.53	39.50	11	7,969	0.14%
2024/03/04	5	36.90	5	38.01	38.70	0	6,493	0.00%
2024/03/01	0	0.00	20	35.23	35.20	-20	5,983	-0.33%
2024/02/29	0	0.00	3	35.50	35.40	-3	5,991	-0.05%
2024/02/27	0	0.00	9	35.35	35.25	-9	5,974	-0.15%
2024/02/23	1	36.45	1	36.20	35.90	0	5,955	0.00%
2024/02/22	1	36.20	2	36.35	36.35	-1	6,002	-0.02%
2024/02/21	4	36.15	5	36.00	36.05	-1	5,965	-0.02%
2024/02/20	1	35.70	0	0.00	35.65	1	5,938	0.02%
2024/02/19	1	35.90	0	0.00	35.95	1	5,940	0.02%
2024/02/16	0	0.00	5	35.66	35.65	-5	5,922	-0.08%
2024/02/15	0	0.00	10	35.70	35.70	-10	5,925	-0.17%
2024/02/02	7	36.51	10	36.60	36.00	-3	5,862	-0.05%
2024/02/01	2	36.15	13	36.21	36.20	-11	5,732	-0.19%
2024/01/30	1	35.60	0	0.00	35.75	1	5,649	0.02%
2024/01/29	1	35.00	1	35.60	35.80	0	5,636	0.00%
2024/01/26	10	35.00	0	0.00	35.00	10	5,682	0.18%
2024/01/25	2	35.70	6	35.56	35.60	-4	5,729	-0.07%
2024/01/24	4	36.15	4	35.78	35.80	0	5,703	0.00%
2024/01/22	2	35.95	1	35.80	35.85	1	5,625	0.02%
2024/01/19	1	35.10	10	34.85	34.80	-9	5,467	-0.16%
2024/01/18	0	0.00	1	35.20	35.20	-1	5,445	-0.02%
2024/01/17	1	36.00	0	0.00	35.35	1	5,398	0.02%
2024/01/16	0	0.00	29	35.60	36.00	-29	5,340	-0.54%
2024/01/15	1	34.90	21	34.58	35.00	-20	5,112	-0.39%
2024/01/11	5	33.65	0	0.00	33.75	5	5,018	0.10%
2024/01/09	2	33.20	0	0.00	33.25	2	5,131	0.04%
2024/01/05	1	33.80	0	0.00	33.65	1	5,213	0.02%
2024/01/04	13	34.08	0	0.00	33.85	13	5,268	0.25%
2024/01/03	4	34.45	0	0.00	34.15	4	5,289	0.08%
2024/01/02	1	34.50	0	0.00	34.70	1	5,278	0.02%
2023/12/29	0	0.00	27	34.55	34.50	-27	5,341	-0.51%
2023/12/28	5	35.08	34	34.75	34.80	-29	5,364	-0.54%
2023/12/27	1	34.55	6	34.60	34.55	-5	5,396	-0.09%
2023/12/26	0	0.00	10	34.85	34.85	-10	5,538	-0.18%
2023/12/25	1	34.60	0	0.00	34.60	1	5,548	0.02%
2023/12/22	6	35.54	0	0.00	35.55	6	5,530	0.11%
2023/12/21	3	35.75	0	0.00	35.60	3	5,535	0.05%
2023/12/18	12	35.94	0	0.00	35.80	12	5,740	0.21%
2023/12/15	13	36.61	1	36.05	36.20	12	5,810	0.21%
2023/12/14	21	36.89	23	36.83	36.90	-2	5,830	-0.03%
2023/12/13	1	36.50	41	36.35	36.35	-40	5,593	-0.72%
2023/12/12	20	35.60	4	35.59	35.75	16	5,399	0.30%
2023/12/11	1	34.50	21	34.25	34.30	-20	5,452	-0.37%
2023/12/08	26	35.75	0	0.00	35.70	26	5,430	0.48%
2023/12/07	0	0.00	10	34.45	34.50	-10	5,303	-0.19%
2023/12/06	0	0.00	23	34.33	34.15	-23	5,386	-0.43%
2023/12/05	0	0.00	13	34.02	33.95	-13	5,485	-0.24%
2023/12/04	0	0.00	1	34.35	34.25	-1	5,826	-0.02%
2023/12/01	0	0.00	27	34.07	34.10	-27	6,234	-0.43%
2023/11/30	10	34.05	0	0.00	34.05	10	6,330	0.16%
2023/11/29	0	0.00	9	34.20	34.20	-9	6,567	-0.14%
2023/11/28	1	34.30	9	34.26	34.40	-8	6,905	-0.12%
2023/11/27	0	0.00	1	34.00	33.55	-1	7,100	-0.01%
2023/11/24	0	0.00	47	34.11	34.10	-47	7,301	-0.64%
2023/11/22	1	34.40	1	34.75	34.65	0	8,732	0.00%
2023/11/21	7	34.86	0	0.00	34.60	7	9,605	0.07%
2023/11/20	1	34.20	5	34.06	34.30	-4	9,947	-0.04%
2023/11/17	0	0.00	31	33.46	33.45	-31	10,412	-0.30%
2023/11/16	0	0.00	1	33.40	33.40	-1	10,727	-0.01%
2023/11/15	0	0.00	21	33.21	33.10	-21	11,172	-0.19%
2023/11/14	0	0.00	3	32.90	33.15	-3	11,272	-0.03%
2023/11/13	0	0.00	3	32.75	32.75	-3	11,342	-0.03%
2023/11/10	1	32.95	11	32.70	32.70	-10	11,360	-0.09%
2023/11/09	0	0.00	5	32.90	32.90	-5	11,392	-0.04%
2023/11/07	1	33.60	0	0.00	33.45	1	11,416	0.01%
2023/11/02	10	33.85	3	33.95	33.85	7	11,934	0.06%
2023/10/31	8	33.25	8	32.60	32.60	0	12,232	0.00%
2023/10/30	3	33.25	0	0.00	33.30	3	12,328	0.02%
2023/10/26	1	33.30	1	33.05	33.05	0	12,636	0.00%
2023/10/25	10	33.98	0	0.00	33.70	10	12,669	0.08%
2023/10/24	12	33.55	2	33.95	34.00	10	12,726	0.08%
2023/10/23	1	33.35	0	0.00	33.25	1	12,772	0.01%
2023/10/20	0	0.00	1	33.40	33.40	-1	12,926	-0.01%
2023/10/19	2	33.65	0	0.00	33.65	2	12,976	0.02%
2023/10/18	0	0.00	4	33.35	33.45	-4	13,018	-0.03%
2023/10/17	2	34.30	0	0.00	33.85	2	13,017	0.02%
2023/10/16	1	34.80	1	34.60	34.60	0	13,098	0.00%
2023/10/13	22	35.46	10	35.70	35.35	12	13,160	0.09%
2023/10/12	33	35.83	1	35.95	35.90	32	13,254	0.24%
2023/10/11	3	36.28	0	0.00	36.00	3	13,271	0.02%
2023/10/06	1	36.80	0	0.00	36.70	1	13,344	0.01%
2023/10/05	0	0.00	1	37.35	37.00	-1	13,382	-0.01%
2023/10/04	1	36.55	5	36.60	36.60	-4	13,391	-0.03%
2023/10/03	1	37.70	1	38.05	37.15	0	13,538	0.00%
2023/10/02	2	37.80	2	37.78	37.85	0	13,683	0.00%
2023/09/28	1	36.50	0	0.00	36.45	1	13,866	0.01%
2023/09/27	2	36.50	4	36.45	36.70	-2	14,035	-0.01%
2023/09/26	10	37.50	7	37.40	37.25	3	14,314	0.02%
2023/09/25	0	0.00	4	37.51	37.60	-4	14,810	-0.03%
2023/09/22	0	0.00	5	36.00	36.05	-5	15,164	-0.03%
2023/09/21	10	36.30	0	0.00	35.65	10	15,371	0.07%
2023/09/20	13	37.12	2	36.60	36.60	11	15,626	0.07%
2023/09/18	0	0.00	2	37.25	37.10	-2	15,394	-0.01%
2023/09/15	4	37.29	0	0.00	37.05	4	15,333	0.03%
2023/09/14	8	38.45	2	38.28	38.05	6	15,132	0.04%
2023/09/13	0	0.00	2	37.40	37.70	-2	14,807	-0.01%
2023/09/12	0	0.00	5	37.44	37.45	-5	14,717	-0.03%
2023/09/11	1	36.10	7	36.14	36.25	-6	14,568	-0.04%
2023/09/08	4	36.56	2	36.78	37.00	2	14,723	0.01%
2023/09/07	17	37.16	11	36.95	37.05	6	14,692	0.04%
2023/09/06	12	37.84	9	37.43	37.95	3	14,398	0.02%
2023/09/05	10	36.38	8	36.76	36.50	2	13,995	0.01%
2023/09/04	6	36.61	2	36.15	36.20	4	13,935	0.03%
2023/09/01	15	37.35	6	37.73	37.05	9	13,756	0.07%
2023/08/31	24	37.04	5	37.23	37.30	19	13,628	0.14%
2023/08/30	2	36.68	3	36.72	36.95	-1	13,760	-0.01%
2023/08/29	5	36.13	4	36.16	36.25	1	13,590	0.01%
2023/08/28	28	37.09	8	38.41	35.90	20	13,326	0.15%
2023/08/25	5	37.13	11	37.78	37.50	-6	12,166	-0.05%
2023/08/24	11	35.41	2	36.23	35.40	9	11,315	0.08%
2023/08/23	3	35.32	2	35.40	35.55	1	10,998	0.01%
2023/08/22	7	34.81	6	34.32	34.30	1	10,496	0.01%
2023/08/21	6	34.04	12	34.52	34.50	-6	10,182	-0.06%
2023/08/18	0	0.00	3	33.55	32.95	-3	9,725	-0.03%
2023/08/17	0	0.00	5	33.10	33.65	-5	9,639	-0.05%
2023/08/16	0	0.00	4	32.65	33.05	-4	9,566	-0.04%
2023/08/15	6	33.18	1	33.30	33.25	5	9,564	0.05%
2023/08/14	0	0.00	1	32.85	32.65	-1	9,629	-0.01%
2023/08/11	11	32.76	1	32.70	32.65	10	9,575	0.10%
2023/08/10	3	32.65	0	0.00	33.35	3	9,491	0.03%
2023/08/09	0	0.00	6	34.21	33.55	-6	9,344	-0.06%
2023/08/08	1	33.50	0	0.00	33.15	1	8,915	0.01%
2023/08/07	0	0.00	10	33.00	33.45	-10	8,858	-0.11%
2023/08/04	7	32.72	0	0.00	32.90	7	8,737	0.08%
2023/08/02	2	31.55	0	0.00	31.40	2	8,557	0.02%
2023/08/01	8	31.85	3	31.90	32.05	5	8,426	0.06%
2023/07/31	0	0.00	3	32.00	32.10	-3	8,343	-0.04%
2023/07/28	13	31.50	0	0.00	31.50	13	8,268	0.16%
2023/07/27	0	0.00	5	32.25	31.80	-5	8,260	-0.06%
2023/07/26	0	0.00	2	31.45	31.35	-2	8,211	-0.02%
2023/07/25	0	0.00	5	32.15	31.90	-5	8,170	-0.06%
2023/07/24	0	0.00	9	31.47	31.55	-9	8,024	-0.11%
2023/07/21	0	0.00	50	31.37	31.40	-50	7,964	-0.63%
2023/07/20	20	32.00	0	0.00	32.05	20	7,937	0.25%
2023/07/19	11	32.35	0	0.00	31.60	11	7,881	0.14%
2023/07/17	1	33.30	0	0.00	33.35	1	7,735	0.01%
2023/07/14	5	32.50	0	0.00	32.75	5	7,654	0.07%
2023/07/13	4	33.00	2	33.15	32.55	2	7,621	0.03%
2023/07/11	5	32.35	3	32.40	32.40	2	7,560	0.03%
2023/07/10	5	32.50	0	0.00	32.80	5	7,535	0.07%
2023/07/06	0	0.00	2	33.95	33.65	-2	7,318	-0.03%
2023/07/05	5	33.75	10	33.58	33.15	-5	6,999	-0.07%
2023/07/04	22	33.15	12	33.17	33.40	10	6,832	0.15%
2023/07/03	2	34.05	2	34.95	34.45	0	6,528	0.00%
2023/06/30	1	32.05	15	32.81	33.05	-14	5,960	-0.23%
2023/06/29	16	31.66	3	31.48	31.50	13	5,502	0.24%
2023/06/28	4	31.36	1	31.30	31.25	3	5,288	0.06%
2023/06/21	0	0.00	1	30.35	30.25	-1	5,082	-0.02%
2023/06/19	1	30.25	0	0.00	30.05	1	5,111	0.02%
2023/06/16	5	30.55	1	30.80	30.50	4	5,096	0.08%
2023/06/15	0	0.00	2	30.95	30.90	-2	5,072	-0.04%
2023/06/14	9	31.29	3	30.85	31.40	6	4,996	0.12%
2023/06/09	3	31.38	0	0.00	31.80	3	4,657	0.06%
2023/06/08	2	31.38	0	0.00	31.15	2	4,632	0.04%
2023/06/07	0	0.00	2	31.55	31.65	-2	4,632	-0.04%
2023/06/06	5	33.00	0	0.00	32.00	5	4,564	0.11%
2023/06/05	1	33.35	5	33.30	33.45	-4	4,354	-0.09%
2023/05/31	0	0.00	3	31.70	31.40	-3	3,966	-0.08%
2023/05/30	0	0.00	1	31.35	31.15	-1	3,928	-0.03%
2023/05/29	1	31.40	0	0.00	31.40	1	3,868	0.03%
2023/05/26	5	30.50	0	0.00	30.30	5	3,712	0.13%
2023/05/22	0	0.00	1	30.40	30.50	-1	3,637	-0.03%
2023/05/18	1	30.35	0	0.00	30.40	1	3,581	0.03%
2023/05/04	1	29.50	5	29.74	29.65	-4	3,183	-0.13%
2023/05/02	3	31.00	0	0.00	31.00	3	3,067	0.10%
2023/04/27	1	30.90	0	0.00	30.95	1	3,025	0.03%
2023/04/21	1	30.90	0	0.00	30.80	1	2,923	0.03%
2023/04/20	10	32.10	0	0.00	32.10	10	2,812	0.36%
2023/04/19	2	32.55	2	32.50	32.50	0	2,764	0.00%
2023/04/18	2	32.65	0	0.00	32.25	2	2,692	0.07%
2023/04/17	10	32.35	10	31.95	32.35	0	2,630	0.00%
2023/04/14	12	31.78	0	0.00	31.65	12	2,536	0.47%
2023/04/13	2	31.75	0	0.00	31.60	2	2,479	0.08%
2023/04/12	1	31.70	1	31.50	31.80	0	2,441	0.00%
2023/04/11	0	0.00	2	31.40	31.35	-2	2,377	-0.08%
2023/04/10	5	30.48	5	30.67	30.65	0	2,219	0.00%
2023/04/07	0	0.00	60	31.40	31.30	-60	2,166	-2.77%
2023/04/06	2	31.43	0	0.00	31.40	2	2,130	0.09%
2023/03/30	2	30.93	3	30.95	30.85	-1	2,026	-0.05%
2023/03/28	0	0.00	5	30.60	30.25	-5	1,916	-0.26%
2023/03/22	1	29.30	0	0.00	29.30	1	1,695	0.06%
2023/03/21	0	29.40	0	0.00	29.25	0	1,674	0.00%
2023/03/17	0	0.00	8	28.47	28.40	-8	1,656	-0.48%
2023/03/15	4	28.89	1	28.80	28.65	3	1,612	0.19%
2023/03/14	0	0.00	2	28.75	28.75	-2	1,571	-0.13%
2023/03/10	0	0.00	2	28.38	28.50	-2	1,517	-0.13%
2023/03/09	0	0.00	2	28.25	28.25	-2	1,486	-0.13%
2023/03/06	2	28.35	0	0.00	28.35	2	1,459	0.14%
2023/03/03	5	28.00	0	0.00	28.10	5	1,447	0.35%
2023/03/02	31	27.99	0	0.00	28.05	31	1,457	2.13%
2023/02/23	2	27.95	0	0.00	27.80	2	1,601	0.12%
2023/02/21	3	28.03	0	0.00	28.00	3	1,641	0.18%
2023/02/20	2	28.08	0	0.00	28.15	2	1,645	0.12%
2023/02/17	0	0.00	2	27.88	28.05	-2	1,656	-0.12%
2023/02/15	1	27.70	1	27.65	27.60	0	1,723	0.00%
2023/02/14	1	27.70	0	0.00	27.70	1	1,789	0.06%
2023/02/02	1	27.85	0	0.00	28.10	1	1,875	0.05%
2023/02/01	1	27.95	0	0.00	27.95	1	1,856	0.05%
2023/01/11	2	27.65	0	0.00	27.60	2	1,877	0.11%
2022/12/26	1	27.50	1	27.35	27.35	0	2,216	0.00%
2022/12/20	0	0.00	2	26.85	26.75	-2	2,501	-0.08%
2022/12/19	1	27.20	0	0.00	27.30	1	2,631	0.04%
2022/12/15	1	28.30	0	0.00	28.10	1	3,731	0.03%
2022/12/09	0	0.00	1	29.00	28.60	-1	3,901	-0.03%
2022/12/02	1	28.85	0	0.00	28.75	1	4,012	0.02%
2022/12/01	1	28.70	0	0.00	28.75	1	4,042	0.02%
2022/11/29	4	28.71	6	28.84	28.80	-2	4,494	-0.04%
2022/11/23	1	28.90	1	28.60	28.60	0	4,647	0.00%
2022/11/22	0	0.00	1	28.80	28.75	-1	4,647	-0.02%
2022/11/18	0	0.00	5	28.25	28.00	-5	4,728	-0.11%
2022/11/14	0	0.00	6	27.96	28.15	-6	5,099	-0.12%
2022/11/10	5	28.00	0	0.00	27.80	5	5,229	0.10%
2022/11/08	6	27.63	0	0.00	27.60	6	5,145	0.12%
2022/11/01	1	26.40	0	0.00	26.40	1	5,223	0.02%
2022/10/27	0	0.00	1	26.00	26.30	-1	5,324	-0.02%
2022/10/26	1	25.80	0	0.00	25.65	1	5,352	0.02%
2022/10/20	0	0.00	1	26.75	27.65	-1	5,439	-0.02%
2022/10/18	1	27.50	0	0.00	27.45	1	5,496	0.02%
2022/10/13	2	27.20	0	0.00	26.50	2	5,516	0.04%
2022/10/12	0	0.00	2	27.90	27.85	-2	5,529	-0.04%
2022/10/11	1	27.80	0	0.00	27.85	1	5,552	0.02%
2022/10/05	0	0.00	4	28.40	28.10	-4	5,670	-0.07%
2022/10/03	1	27.10	2	26.98	27.10	-1	5,647	-0.02%
2022/09/30	3	26.57	0	0.00	26.70	3	5,819	0.05%
2022/09/28	3	26.23	0	0.00	26.05	3	5,836	0.05%
2022/09/27	0	0.00	1	26.80	27.60	-1	5,759	-0.02%
2022/09/26	4	28.18	3	27.57	27.50	1	5,709	0.02%
2022/09/23	4	29.48	4	29.63	29.30	0	5,662	0.00%
2022/09/22	162	32.33	12	32.50	30.40	150	5,462	2.75%	大買/鉅額交易
2022/09/21	2	30.60	0	0.00	31.05	2	4,633	0.04%
2022/09/19	1	30.10	0	0.00	30.10	1	4,559	0.02%
2022/09/16	1	30.80	0	0.00	30.70	1	4,572	0.02%
2022/09/15	0	0.00	1	30.85	30.85	-1	4,632	-0.02%
2022/09/12	2	31.90	1	32.30	31.95	1	4,767	0.02%
2022/09/08	0	0.00	2	31.80	31.90	-2	4,791	-0.04%
2022/09/06	1	31.80	1	31.55	31.55	0	5,563	0.00%
2022/09/05	3	32.08	9	32.51	32.25	-6	5,576	-0.11%
2022/09/02	1	32.05	1	32.10	31.95	0	5,255	0.00%
2022/09/01	0	0.00	4	31.75	31.85	-4	5,214	-0.08%
2022/08/31	5	31.78	7	31.79	31.70	-2	5,184	-0.04%
2022/08/26	1	32.05	0	0.00	31.70	1	5,373	0.02%
2022/08/25	0	0.00	6	31.50	31.55	-6	5,370	-0.11%
2022/08/22	0	0.00	1	31.25	31.10	-1	5,227	-0.02%
2022/08/19	4	30.33	5	30.35	31.10	-1	5,150	-0.02%
2022/08/18	5	30.25	3	30.20	30.25	2	4,994	0.04%
2022/08/15	0	0.00	2	29.15	29.20	-2	4,859	-0.04%
2022/08/04	1	29.30	1	29.50	29.50	0	4,845	0.00%
2022/08/03	0	0.00	10	29.25	29.30	-10	4,843	-0.21%
2022/08/02	0	0.00	1	29.60	29.65	-1	4,845	-0.02%
2022/07/29	0	0.00	1	30.35	30.25	-1	4,926	-0.02%
2022/07/27	2	30.40	0	0.00	30.70	2	4,935	0.04%
2022/07/25	1	30.30	0	0.00	30.30	1	4,995	0.02%
2022/07/22	1	30.25	2	30.10	30.00	-1	4,991	-0.02%
2022/07/21	4	30.04	0	0.00	30.30	4	5,032	0.08%
2022/07/20	1	30.50	2	30.40	30.30	-1	5,057	-0.02%
2022/07/18	1	29.90	0	0.00	30.05	1	5,147	0.02%
2022/07/15	7	30.10	0	0.00	30.35	7	5,455	0.13%
2022/07/14	1	30.00	4	30.08	30.15	-3	5,444	-0.06%
2022/07/13	0	0.00	2	29.60	29.25	-2	5,385	-0.04%
2022/07/12	2	29.10	0	0.00	29.00	2	5,397	0.04%
2022/07/11	3	29.28	0	0.00	29.35	3	5,413	0.06%
2022/07/08	4	29.25	1	29.25	29.30	3	5,411	0.06%
2022/06/27	5	30.75	5	30.75	30.95	0	5,961	0.00%
2022/06/24	0	0.00	1	30.85	30.60	-1	6,030	-0.02%
2022/06/23	1	31.20	0	0.00	30.65	1	6,109	0.02%
2022/06/22	2	30.75	1	30.80	30.80	1	6,324	0.02%
2022/06/20	3	29.70	10	29.25	29.25	-7	6,334	-0.11%
2022/06/16	10	31.38	0	0.00	30.55	10	6,429	0.16%
2022/06/15	2	31.45	12	33.05	31.10	-10	6,541	-0.15%
2022/06/09	0	0.00	1	31.30	31.30	-1	5,766	-0.02%
2022/06/08	0	0.00	2	31.10	31.10	-2	5,761	-0.03%
2022/06/07	0	0.00	6	31.37	31.20	-6	5,757	-0.10%
2022/06/06	0	0.00	4	30.85	31.05	-4	5,689	-0.07%
2022/06/02	0	0.00	1	30.30	30.20	-1	5,660	-0.02%
2022/06/01	10	29.95	0	0.00	29.85	10	5,665	0.18%
2022/05/30	0	0.00	1	28.90	28.90	-1	5,781	-0.02%
2022/05/26	1	28.65	0	0.00	28.30	1	5,932	0.02%
2022/05/12	0	0.00	20	28.37	28.15	-20	7,495	-0.27%
2022/05/04	1	29.65	0	0.00	29.75	1	9,179	0.01%
2022/05/03	1	29.90	0	0.00	29.80	1	9,301	0.01%
2022/04/29	0	0.00	5	30.65	30.55	-5	9,289	-0.05%
2022/04/26	1	30.30	0	0.00	30.10	1	9,351	0.01%
2022/04/22	10	31.45	5	31.43	31.55	5	9,499	0.05%
2022/04/21	3	31.60	1	32.80	31.85	2	9,446	0.02%
2022/04/14	11	30.60	0	0.00	30.35	11	9,132	0.12%
2022/04/13	10	30.75	10	30.85	30.85	0	9,138	0.00%
2022/04/12	1	30.80	1	31.35	30.95	0	9,159	0.00%
2022/04/11	1	32.10	0	0.00	31.60	1	9,186	0.01%
2022/04/07	10	32.90	0	0.00	32.40	10	9,523	0.10%
2022/04/06	1	33.70	0	0.00	33.75	1	9,491	0.01%
2022/04/01	1	33.05	0	0.00	33.30	1	9,924	0.01%
2022/03/30	2	32.80	1	32.70	32.60	1	10,185	0.01%
2022/03/29	0	0.00	1	32.50	32.60	-1	10,126	-0.01%
2022/03/28	2	32.35	0	0.00	32.45	2	10,036	0.02%
2022/03/25	1	32.15	2	32.45	32.20	-1	9,981	-0.01%
2022/03/24	0	0.00	4	32.00	31.85	-4	9,841	-0.04%
2022/03/23	0	32.00	5	32.00	31.90	-5	9,949	-0.05%
2022/03/22	5	31.40	0	0.00	32.00	5	10,247	0.05%
2022/03/18	11	30.62	1	30.90	30.85	10	10,359	0.10%
2022/03/17	1	29.50	0	0.00	29.80	1	10,138	0.01%
2022/03/16	0	0.00	2	28.80	28.95	-2	10,389	-0.02%
2022/03/10	61	29.95	3	29.85	29.90	58	10,718	0.54%
2022/03/08	3	28.92	0.1	29.80	29.05	3	10,664	0.03%
2022/03/04	1	32.10	0	0.00	31.50	1	10,458	0.01%
2022/03/01	1	32.25	0	0.00	32.25	1	10,259	0.01%
2022/02/22	0.1	32.00	10	31.65	31.85	-10	10,012	-0.10%
2022/02/18	3	32.25	8.1	32.54	33.10	-5.1	10,211	-0.05%
2022/02/17	8	32.21	4	31.95	31.95	4	10,036	0.04%
2022/02/10	4	31.40	0	0.00	31.15	4	9,600	0.04%
2022/02/09	0	0.00	1	32.60	32.65	-1	9,261	-0.01%
2022/02/08	1	32.60	0	0.00	32.60	1	9,108	0.01%
2022/02/07	0	0.00	16	32.64	32.60	-16	8,730	-0.18%
2022/01/26	0	0.00	11	30.98	31.00	-11	8,149	-0.13%
2022/01/25	2	30.53	25	30.28	30.10	-23	7,974	-0.29%
2022/01/21	0	0.00	3	30.43	30.45	-3	7,872	-0.04%
2022/01/19	2	30.25	0	0.00	30.55	2	8,241	0.02%
2022/01/18	0	0.00	0	30.25	29.95	0	8,136	0.00%
2022/01/17	0	0.00	0.1	30.00	30.20	-0.1	7,981	0.00%
2022/01/14	10.1	29.15	0	0.00	28.80	10.1	7,850	0.13%
2022/01/13	10	29.50	0	0.00	29.50	10	7,834	0.13%
2022/01/12	15.1	29.95	0	0.00	29.40	15.1	7,811	0.19%
2022/01/11	1	30.25	1	30.25	29.95	0	7,749	0.00%
2022/01/06	0	0.00	6	30.88	31.40	-6	7,594	-0.08%
2022/01/05	6	31.41	5	31.40	31.40	1	7,529	0.01%
2022/01/03	13	32.48	11	32.45	32.10	2	7,389	0.03%
2021/12/30	16	32.57	13	32.44	32.30	3	7,195	0.04%
2021/12/29	3	31.30	0	0.00	31.85	3	6,836	0.04%
2021/12/28	10	32.06	16	32.20	31.20	-6	6,683	-0.09%
2021/12/27	7	31.53	12	31.19	31.50	-5	6,090	-0.08%
2021/12/23	5	30.20	0	0.00	29.75	5	5,555	0.09%
2021/12/22	1	29.65	5	29.70	29.65	-4	5,532	-0.07%
2021/12/21	0	0.00	5	29.72	29.75	-5	5,510	-0.09%
2021/12/20	20	30.23	10	30.20	30.10	10	5,459	0.18%
2021/12/17	12	29.99	3.1	29.91	29.95	9	5,372	0.17%
2021/12/16	8	30.49	8	30.49	30.60	0	5,231	0.00%
2021/12/15	8	29.95	7	29.72	30.30	1	4,845	0.02%
2021/12/14	2	29.20	0	0.00	28.50	2	4,519	0.04%
2021/12/13	0	0.00	4	28.80	28.70	-4	4,463	-0.09%
2021/12/10	7	29.48	1.1	29.24	29.20	6	4,412	0.13%
2021/12/09	7	29.54	1	29.30	29.50	6	4,100	0.15%
2021/12/07	2	28.70	2.1	28.85	28.70	-0.1	3,874	0.00%
2021/12/06	0	0.00	1	28.15	28.20	-1	3,713	-0.03%
2021/12/01	0.1	27.45	0	0.00	27.60	0.1	3,723	0.00%
2021/11/26	1	27.50	0	0.00	27.10	1	3,692	0.03%
2021/11/25	0	0.00	1	27.75	27.75	-1	3,671	-0.03%
2021/11/24	1	27.50	0	0.00	27.85	1	3,661	0.03%
2021/11/23	7.1	27.85	7	27.58	27.65	0.1	3,677	0.00%
2021/11/22	2	28.43	0	0.00	28.25	2	3,665	0.05%
2021/11/19	1	28.65	2	28.45	28.20	-1	3,632	-0.03%
2021/11/18	2.1	29.15	1	29.30	28.85	1.1	3,548	0.03%
2021/11/17	23	29.51	10	29.90	30.00	13	3,389	0.38%
2021/11/16	3	29.00	3	29.07	29.00	0	2,923	0.00%
2021/11/15	3	27.85	8	27.89	28.05	-5	2,646	-0.19%
2021/11/12	5	28.45	0	0.00	28.05	5	2,645	0.19%
2021/11/09	6	27.70	0	0.00	27.75	6	2,609	0.23%
2021/11/08	1	28.00	5	27.90	27.80	-4	2,615	-0.15%
2021/11/05	3	27.90	0	0.00	27.90	3	2,633	0.11%
2021/11/04	0	0.00	5	27.80	27.85	-5	2,645	-0.19%
2021/11/02	2	27.63	37	27.59	27.25	-35	2,696	-1.30%
2021/11/01	2	27.60	5	27.84	27.90	-3	2,702	-0.11%
2021/10/29	1	27.69	2	27.65	27.40	-1	2,719	-0.04%
2021/10/28	9	27.92	5	27.95	28.10	4	2,735	0.15%
2021/10/27	33	27.90	2.1	28.55	28.65	30.9	2,639	1.17%
2021/10/25	0	0.00	1	26.00	26.05	-1	2,350	-0.04%
2021/10/21	5	25.95	0	0.00	25.95	5	2,475	0.20%
2021/10/15	1	25.60	0	0.00	25.45	1	2,990	0.03%
2021/10/13	0	0.00	1	25.95	25.80	-1	3,067	-0.03%
2021/10/12	5	25.90	0	0.00	25.70	5	3,137	0.16%
2021/10/04	1	25.70	0	0.00	25.35	1	3,833	0.03%
2021/09/28	0.1	26.35	0	0.00	26.10	0.1	3,897	0.00%
2021/09/27	1	26.20	0	0.00	26.20	1	3,969	0.03%
2021/09/24	5	26.50	1	26.25	26.20	4	4,278	0.09%
2021/09/23	1	26.15	5	25.55	26.35	-4	4,324	-0.09%
2021/09/22	10	25.75	1	25.70	25.50	9	4,368	0.21%
2021/09/17	1	25.50	0	0.00	25.50	1	4,626	0.02%
2021/09/14	2	25.50	1	25.60	25.65	1	4,769	0.02%
2021/09/07	0	0.00	2	25.60	25.25	-2	4,839	-0.04%
2021/08/27	0	0.00	1	26.30	26.30	-1	4,888	-0.02%
2021/08/20	2	25.80	0	0.00	25.75	2	4,853	0.04%
2021/08/18	3	26.00	0	0.00	26.70	3	4,837	0.06%
2021/08/13	0	0.00	1	26.95	26.80	-1	4,820	-0.02%
2021/07/28	5	32.80	0	0.00	33.60	5	4,943	0.10%
2021/07/23	6	34.50	6	34.85	34.60	0	5,000	0.00%
2021/07/19	2	34.10	0	0.00	33.80	2	4,716	0.04%
2021/07/14	0	0.00	5	34.30	34.30	-5	4,878	-0.10%
2021/07/13	0	0.00	2	33.55	33.40	-2	4,912	-0.04%
2021/07/12	2	34.75	2	34.30	34.35	0	5,099	0.00%
2021/07/09	3	33.68	0	0.00	33.75	3	5,007	0.06%
2021/07/07	0	0.00	2	33.00	32.95	-2	5,359	-0.04%
2021/07/06	0	0.00	2	32.95	33.00	-2	5,880	-0.03%
2021/06/29	0	0.00	1	32.65	32.50	-1	6,427	-0.02%
2021/06/28	3	32.57	1	33.00	33.20	2	6,428	0.03%
2021/06/25	2	31.85	0	0.00	31.85	2	6,265	0.03%
2021/06/23	0	0.00	2	30.75	30.90	-2	6,476	-0.03%
2021/06/21	4	30.10	0	0.00	30.15	4	6,542	0.06%
2021/06/16	0	0.00	1	30.45	30.60	-1	7,005	-0.01%
2021/06/10	2	30.95	1	30.70	30.85	1	7,261	0.01%
2021/06/03	0	0.00	1	30.10	30.20	-1	7,766	-0.01%
2021/06/02	0	0.00	1	30.05	30.25	-1	7,978	-0.01%
2021/05/26	0	0.00	2	29.30	29.30	-2	8,487	-0.02%
2021/05/20	0	0.00	10	28.50	28.40	-10	8,887	-0.11%
2021/05/17	0	0.00	3	26.07	26.00	-3	8,963	-0.03%
2021/05/13	1	28.40	15	28.00	27.60	-14	8,870	-0.16%
2021/05/12	0	0.00	2	28.25	28.15	-2	8,810	-0.02%
2021/05/11	3	31.05	1	30.45	30.70	2	8,661	0.02%
2021/05/07	3	32.45	7	32.35	32.80	-4	8,598	-0.05%
2021/05/06	0	0.00	6	31.95	31.55	-6	8,552	-0.07%
2021/05/05	2	31.60	0	0.00	31.50	2	8,546	0.02%
2021/05/04	5	30.95	5	31.95	31.95	0	8,551	0.00%
2021/04/29	0	0.00	2	34.58	34.55	-2	8,434	-0.02%
2021/04/23	0	0.00	1	34.65	34.70	-1	8,461	-0.01%
2021/04/22	2	35.08	0	0.00	34.35	2	8,508	0.02%
2021/04/21	0	0.00	2	35.18	35.15	-2	8,401	-0.02%
2021/04/20	2	35.65	5	35.75	35.50	-3	8,360	-0.04%
2021/04/19	8	35.86	5	35.80	35.80	3	8,381	0.04%
2021/04/16	16	36.51	8	36.09	36.40	8	8,271	0.10%
2021/04/15	10	35.65	6	35.64	35.50	4	8,043	0.05%
2021/04/14	14	34.56	3	34.90	34.95	11	7,935	0.14%
2021/04/13	15	35.90	8	35.42	35.35	7	8,112	0.09%
2021/04/12	6	36.59	0	0.00	36.30	6	8,481	0.07%
2021/04/09	7	34.88	7	34.93	35.75	0	8,026	0.00%
2021/04/08	7	34.75	23	35.07	34.75	-16	7,714	-0.21%
2021/04/07	0	0.00	13	33.33	33.50	-13	7,415	-0.18%
2021/03/30	0	0.00	4	32.14	32.15	-4	7,427	-0.05%
2021/03/29	2	32.45	0	0.00	32.55	2	7,353	0.03%
2021/03/26	10	33.00	0	0.00	32.55	10	7,299	0.14%
2021/03/24	5	32.82	0	0.00	32.90	5	7,130	0.07%
2021/03/22	1	32.80	0	0.00	33.10	1	7,072	0.01%
2021/03/19	0	0.00	2	33.00	33.10	-2	6,919	-0.03%
2021/03/18	0	0.00	5	32.17	32.30	-5	6,776	-0.07%
2021/03/16	3	31.35	0	0.00	31.45	3	6,874	0.04%
2021/03/15	39	31.69	0	0.00	31.55	39	6,885	0.57%
2021/03/11	0	0.00	3	31.95	32.00	-3	7,013	-0.04%
2021/03/10	3	31.65	0	0.00	31.50	3	6,863	0.04%
2021/03/09	3	30.75	3	31.00	31.15	0	6,879	0.00%
2021/03/08	0	0.00	2	31.55	30.95	-2	6,870	-0.03%
2021/03/05	2	31.23	12	31.19	31.20	-10	6,740	-0.15%
2021/03/04	1	31.15	1	30.95	31.05	0	6,719	0.00%
2021/03/03	1	30.65	1	30.70	30.90	0	6,724	0.00%
2021/03/02	1	31.55	6	31.63	30.80	-5	6,706	-0.07%
2021/02/23	10	31.10	0	0.00	31.00	10	6,618	0.15%
2021/02/17	0	0.00	2	28.65	28.85	-2	7,301	-0.03%
2021/02/04	2	28.43	0	0.00	28.30	2	7,741	0.03%
2021/01/29	0	0.00	2	27.95	28.15	-2	8,357	-0.02%
2021/01/28	2	27.78	2	27.75	27.75	0	8,507	0.00%
2021/01/26	0	0.00	1	28.30	27.75	-1	9,746	-0.01%
2021/01/25	1	28.10	0	0.00	28.10	1	10,818	0.01%
2021/01/19	1	29.60	1	29.75	29.30	0	10,903	0.00%
2021/01/14	4	30.00	0	0.00	30.00	4	10,774	0.04%
2021/01/12	3	29.55	0	0.00	29.50	3	10,775	0.03%
2021/01/08	2	30.10	8	30.15	30.15	-6	10,704	-0.06%
2021/01/07	2	30.30	2	30.75	30.25	0	10,648	0.00%
2021/01/06	1	30.25	0	0.00	30.55	1	10,586	0.01%
2021/01/05	21	32.11	20	32.28	32.50	1	10,188	0.01%
2021/01/04	8	30.90	0	0.00	30.70	8	9,599	0.08%
2020/12/29	0	0.00	11	31.01	30.85	-11	9,462	-0.12%
2020/12/28	0	0.00	5	30.35	30.30	-5	9,198	-0.05%
2020/12/23	5	28.85	0	0.00	29.35	5	9,027	0.06%
2020/12/21	0	0.00	1	29.45	29.45	-1	9,079	-0.01%
2020/12/18	0	0.00	5	29.65	29.65	-5	9,089	-0.06%
2020/12/17	1	29.20	1	29.25	29.40	0	9,124	0.00%
2020/12/15	10	28.70	0	0.00	28.70	10	9,413	0.11%
2020/12/11	1	29.05	0	0.00	29.25	1	9,501	0.01%
2020/12/08	5	30.50	1	30.90	30.50	4	9,173	0.04%
2020/12/07	5	30.71	9	30.59	30.60	-4	9,050	-0.04%
2020/12/03	1	30.75	74	30.79	30.35	-73	8,973	-0.81%
2020/12/01	0	0.00	2	30.40	30.40	-2	8,891	-0.02%
2020/11/27	0	0.00	4	30.10	30.15	-4	8,957	-0.04%
2020/11/26	0	0.00	5	30.05	29.95	-5	8,987	-0.06%
2020/11/25	1	29.80	0	0.00	29.90	1	9,000	0.01%
2020/11/24	1	30.15	0	0.00	29.80	1	8,959	0.01%
2020/11/23	4	30.09	0	0.00	30.20	4	8,953	0.04%
2020/11/19	5	30.22	1	30.00	29.95	4	8,962	0.04%
2020/11/18	11	30.75	3	30.55	30.50	8	9,001	0.09%
2020/11/17	0	0.00	12	30.83	30.65	-12	9,020	-0.13%
2020/11/16	12	30.73	2	30.63	30.85	10	9,131	0.11%
2020/11/13	1	30.25	12	30.09	30.25	-11	8,925	-0.12%
2020/11/11	5	29.48	3	29.50	29.65	2	8,567	0.02%
2020/11/10	21	28.90	3	29.00	29.05	18	8,443	0.21%
2020/11/09	0	0.00	2	29.75	29.30	-2	8,492	-0.02%
2020/11/06	2	28.75	1	29.20	29.00	1	8,475	0.01%
2020/11/05	1	28.55	2	28.50	28.50	-1	8,567	-0.01%
2020/11/04	1	28.50	3	28.93	28.85	-2	8,474	-0.02%
2020/11/03	76	30.72	15	29.58	29.20	61	8,350	0.73%
2020/11/02	22	30.40	7	30.25	30.50	15	7,719	0.19%
2020/10/30	1	28.20	50	28.30	27.75	-49	6,659	-0.74%
2020/10/28	50	27.70	0	0.00	27.55	50	6,670	0.75%
2020/10/23	1	27.65	5	27.75	27.60	-4	6,535	-0.06%
2020/10/22	1	27.40	54	28.09	27.55	-53	6,573	-0.81%
2020/10/08	0	0.00	2	27.00	27.05	-2	6,641	-0.03%
2020/09/18	50	27.50	50	28.75	27.55	0	7,041	0.00%
2020/09/16	0	0.00	1	27.80	27.85	-1	6,659	-0.02%
2020/09/14	0	0.00	2	27.05	27.15	-2	6,636	-0.03%
2020/09/09	1	27.30	0	0.00	27.35	1	6,700	0.01%
2020/09/04	21	27.20	0	0.00	27.20	21	6,566	0.32%
2020/09/03	1	27.80	2	28.25	27.80	-1	6,495	-0.02%
2020/09/02	2	28.20	4	27.96	28.20	-2	6,405	-0.03%
2020/09/01	0	0.00	17	28.19	27.90	-17	6,316	-0.27%
2020/08/31	15	27.85	0	0.00	27.75	15	6,232	0.24%
2020/08/28	20	27.25	35	27.75	27.50	-15	6,174	-0.24%
2020/08/26	0	0.00	21	27.85	27.70	-21	6,041	-0.35%
2020/08/24	8	28.13	0	0.00	28.15	8	5,854	0.14%
2020/08/21	8	27.92	6	28.10	27.85	2	5,652	0.04%
2020/08/18	20	26.75	0	0.00	27.20	20	4,736	0.42%
2020/08/17	0	0.00	1	26.85	26.80	-1	4,657	-0.02%
2020/08/13	25	27.18	0	0.00	27.10	25	4,536	0.55%
2020/08/12	0	0.00	11	26.90	27.65	-11	4,356	-0.25%
2020/08/11	0	0.00	18	27.41	26.75	-18	4,191	-0.43%
2020/08/07	0	0.00	2	26.50	26.50	-2	3,920	-0.05%
2020/08/06	0	0.00	2	26.10	25.90	-2	3,811	-0.05%
2020/08/04	0	0.00	1	25.20	25.15	-1	3,478	-0.03%
2020/07/13	0	0.00	20.5	25.00	25.00	-20.5	3,281	-0.62%
2020/07/01	2	24.50	2	24.30	24.30	0	3,012	0.00%
2020/06/30	0	0.00	3	23.60	24.10	-3	2,913	-0.10%
2020/06/16	0	0.00	5	21.35	21.40	-5	2,590	-0.19%
2020/05/25	0	0.00	2	21.20	21.30	-2	2,851	-0.07%
2020/05/18	6	21.30	0	0.00	21.20	6	2,990	0.20%
2020/05/15	0	0.00	2	21.90	21.10	-2	2,984	-0.07%
2020/05/14	0	0.00	13	21.82	21.65	-13	2,942	-0.44%
2020/05/13	0	0.00	2	22.10	22.35	-2	2,868	-0.07%
2020/05/06	5	20.75	5	20.70	20.70	0	2,704	0.00%
2020/05/05	8	20.82	5	20.95	20.85	3	2,714	0.11%
2020/05/04	11	20.91	5	21.05	21.05	6	2,673	0.22%
2020/04/29	5	20.80	0	0.00	20.70	5	2,660	0.19%
2020/04/28	8	20.53	5	20.60	20.65	3	2,633	0.11%
2020/04/27	0	0.00	21	20.45	20.40	-21	2,677	-0.78%
2020/04/24	0	0.00	1	20.35	20.30	-1	2,674	-0.04%
2020/04/22	0	0.00	2	19.78	19.70	-2	2,710	-0.07%
2020/04/21	10	19.90	0	0.00	19.65	10	2,710	0.37%
2020/04/20	10	20.20	0	0.00	20.20	10	2,737	0.37%
2020/04/15	1	20.15	0	0.00	20.05	1	2,762	0.04%
2020/04/14	4	20.60	0	0.00	20.50	4	2,747	0.15%
2020/04/10	5	19.85	5	19.75	19.75	0	2,617	0.00%
2020/04/08	0	0.00	3	19.70	19.85	-3	2,645	-0.11%
2020/03/04	3	23.15	10	23.38	23.40	-7	2,586	-0.27%
2020/03/02	3	22.15	3	22.80	23.20	0	2,598	0.00%
2020/02/13	3	23.37	1	23.10	23.15	2	2,572	0.08%
2020/01/30	1	23.70	49	23.52	23.55	-48	2,653	-1.81%
2020/01/16	2	25.55	0	0.00	25.80	2	2,635	0.08%
2020/01/13	1	24.90	8	25.00	25.20	-7	2,573	-0.27%
2020/01/07	13	24.77	0	0.00	24.60	13	2,553	0.51%
2020/01/03	2	25.60	0	0.00	25.25	2	2,679	0.07%
2019/12/26	15	26.05	0	0.00	26.10	15	2,653	0.57%
2019/12/25	0	0.00	2	25.85	26.00	-2	2,621	-0.08%
2019/12/24	1	25.80	0	0.00	25.85	1	2,640	0.04%
2019/12/23	9	25.45	3	25.75	25.50	6	2,682	0.22%
2019/12/18	5	26.10	3	25.90	25.90	2	2,716	0.07%
2019/12/17	10	26.05	47	25.69	26.00	-37	2,712	-1.36%
2019/12/16	0	0.00	2	24.65	25.20	-2	2,542	-0.08%
2019/12/13	2	24.75	15	24.70	24.45	-13	2,543	-0.51%
2019/12/12	15	24.50	0	0.00	24.50	15	2,552	0.59%
2019/12/11	0	0.00	2	24.90	24.85	-2	2,554	-0.08%
2019/12/10	2	25.10	0	0.00	25.00	2	2,573	0.08%
2019/12/06	0	0.00	1	25.15	25.10	-1	2,632	-0.04%
2019/12/02	1	25.00	0	0.00	25.30	1	2,755	0.04%
2019/11/28	0	0.00	2	25.40	25.35	-2	2,818	-0.07%
2019/11/27	0	0.00	11	25.48	25.50	-11	2,859	-0.38%
2019/11/26	3	25.45	3	25.55	25.30	0	2,890	0.00%
2019/11/22	0	0.00	5	25.20	25.10	-5	3,021	-0.17%
2019/11/21	0	0.00	10	25.30	25.25	-10	3,095	-0.32%
2019/11/20	10	25.15	0	0.00	25.15	10	3,114	0.32%
2019/11/19	2	24.95	0	0.00	24.95	2	3,187	0.06%
2019/11/18	18	24.95	0	0.00	25.10	18	3,234	0.56%
2019/11/15	1	24.30	0	0.00	24.30	1	3,262	0.03%
2019/11/05	10	24.60	0	0.00	24.65	10	4,378	0.23%
2019/11/04	0	0.00	2	24.80	24.85	-2	4,522	-0.04%
2019/10/29	7	24.38	0	0.00	24.15	7	4,688	0.15%
2019/10/28	12	24.60	0	0.00	24.70	12	4,713	0.25%
2019/10/23	0	0.00	3	25.10	25.10	-3	5,075	-0.06%
2019/10/15	1	24.90	0	0.00	24.70	1	5,431	0.02%
2019/10/14	33	24.93	2	25.00	24.95	31	5,453	0.57%
2019/10/08	2	26.30	0	0.00	25.80	2	5,413	0.04%
2019/10/07	8	26.01	0	0.00	26.00	8	5,466	0.15%
2019/10/01	5	25.85	6	26.10	25.90	-1	5,902	-0.02%
2019/09/27	0	0.00	5	26.45	26.25	-5	5,875	-0.09%
2019/09/26	3	27.00	1	26.75	26.75	2	5,850	0.03%
2019/09/25	0	0.00	2	26.40	26.40	-2	5,800	-0.03%
2019/09/20	4	26.48	0	0.00	26.55	4	5,942	0.07%
2019/09/19	12	26.55	0	0.00	26.60	12	5,924	0.20%
2019/09/17	2	26.68	0	0.00	26.70	2	6,068	0.03%
2019/09/16	2	26.80	0	0.00	26.55	2	6,108	0.03%
2019/09/12	3	27.08	0	0.00	27.05	3	6,061	0.05%
2019/09/10	3	27.18	2	27.45	27.25	1	6,013	0.02%
2019/09/09	2	27.63	0	0.00	27.70	2	5,964	0.03%
2019/09/05	7	28.61	7	28.64	28.55	0	5,869	0.00%
2019/09/04	3	28.47	3	28.65	28.55	0	5,848	0.00%
2019/09/02	1	28.50	4	28.60	28.65	-3	5,815	-0.05%
2019/08/29	4	27.60	0	0.00	27.90	4	5,720	0.07%
2019/08/28	2	27.70	0	0.00	27.60	2	5,675	0.04%
2019/08/27	1	27.50	16	27.42	27.65	-15	5,580	-0.27%
2019/08/26	10	27.07	0	0.00	26.85	10	5,536	0.18%
2019/08/23	4	28.10	0	0.00	28.10	4	5,457	0.07%
2019/08/22	1	28.40	0	0.00	28.45	1	5,445	0.02%
2019/08/21	1	28.35	0	0.00	28.25	1	5,355	0.02%
2019/08/19	1	29.00	0	0.00	28.85	1	5,210	0.02%
2019/08/16	0	0.00	3	28.50	28.65	-3	5,170	-0.06%
2019/08/15	2	28.90	4	28.65	28.75	-2	5,126	-0.04%
2019/08/14	12	28.66	18	28.55	28.95	-6	5,035	-0.12%
2019/08/13	15	28.21	0	0.00	27.75	15	4,835	0.31%
2019/08/12	3	28.70	40	29.15	28.75	-37	4,774	-0.77%
2019/08/08	3	28.25	3	28.55	28.45	0	4,616	0.00%
2019/08/07	3	28.12	10	28.46	28.05	-7	4,537	-0.15%
2019/08/06	2	26.90	21	27.90	28.30	-19	4,373	-0.43%
2019/08/05	0	0.00	1	27.40	27.40	-1	4,279	-0.02%
2019/08/02	1	27.15	4	27.20	27.15	-3	4,223	-0.07%
2019/08/01	10	27.70	6	27.55	27.70	4	4,257	0.09%
2019/07/31	0	0.00	5	27.01	27.05	-5	4,261	-0.12%
2019/07/30	1	26.35	0	0.00	26.45	1	4,274	0.02%
2019/07/29	0	0.00	1	27.55	27.20	-1	4,277	-0.02%
2019/07/26	1	27.45	0	0.00	27.40	1	4,281	0.02%
2019/07/25	6	27.78	0	0.00	27.60	6	4,335	0.14%
2019/07/23	0	0.00	10	26.85	26.85	-10	4,220	-0.24%
2019/07/22	0	0.00	10	27.00	26.85	-10	4,182	-0.24%
2019/07/19	2	26.25	0	0.00	26.25	2	4,201	0.05%
2019/07/18	8	26.36	0	0.00	26.20	8	4,231	0.19%
2019/07/17	2	26.40	0	0.00	26.80	2	4,239	0.05%
2019/07/16	3	26.35	0	0.00	26.15	3	4,296	0.07%
2019/07/12	10	25.80	7	26.26	26.00	3	4,254	0.07%
2019/07/10	34	25.91	86	26.50	25.60	-52	4,243	-1.23%
2019/07/03	3	25.80	3	25.50	25.20	0	4,008	0.00%
2019/07/02	0	0.00	1	25.40	25.70	-1	4,028	-0.02%
2019/07/01	0	0.00	1	25.55	25.45	-1	4,028	-0.02%
2019/06/27	14	25.45	13	26.08	25.25	1	4,034	0.02%
2019/06/26	3	25.65	3	25.65	25.70	0	3,911	0.00%
2019/06/25	1	25.50	0	0.00	25.35	1	3,926	0.03%
2019/06/13	0	0.00	2	23.85	23.70	-2	4,689	-0.04%
2019/06/11	0	0.00	2	23.65	24.00	-2	4,791	-0.04%
2019/06/10	2	23.50	0	0.00	23.50	2	4,787	0.04%
2019/06/03	0	0.00	2	23.00	23.00	-2	4,929	-0.04%
2019/05/30	4	22.85	0	0.00	23.20	4	5,063	0.08%
2019/05/23	0	0.00	5	23.30	23.30	-5	5,218	-0.10%
2019/05/09	5	24.66	0	0.00	24.20	5	4,995	0.10%
2019/05/07	0	0.00	2	26.10	25.70	-2	4,836	-0.04%
2019/05/02	2	26.20	3	26.13	26.25	-1	4,671	-0.02%
2019/04/30	15	25.80	12	25.65	26.00	3	4,622	0.06%
2019/04/26	0	0.00	2	24.95	25.35	-2	4,409	-0.05%
2019/04/25	5	25.70	0	0.00	25.15	5	4,519	0.11%
2019/04/24	1	25.35	23	25.19	25.45	-22	4,551	-0.48%
2019/04/22	0	0.00	9	25.15	25.10	-9	4,548	-0.20%
2019/04/19	17	24.20	18	24.44	24.20	-1	4,467	-0.02%
2019/04/18	10	24.45	5	23.90	23.90	5	4,501	0.11%
2019/04/17	18	24.75	0	0.00	24.55	18	4,630	0.39%
2019/04/16	13	24.70	2	24.65	24.50	11	4,820	0.23%
2019/04/15	0	0.00	4	24.58	24.65	-4	4,989	-0.08%
2019/04/10	0	0.00	5	24.13	24.10	-5	4,887	-0.10%
2019/04/09	1	23.60	1	23.85	23.85	0	4,821	0.00%
2019/04/08	1	23.75	0	0.00	23.75	1	4,839	0.02%
2019/04/03	7	23.41	5	23.54	23.50	2	4,805	0.04%
2019/03/28	2	22.95	3	22.95	22.90	-1	4,701	-0.02%
2019/03/26	9	23.63	5	23.40	23.40	4	4,622	0.09%
2019/03/25	8	23.81	0	0.00	23.75	8	4,553	0.18%
2019/03/22	38	25.13	17	24.91	24.85	21	4,557	0.46%
2019/03/21	10	26.60	2	26.40	26.10	8	4,316	0.19%
2019/03/19	1	26.00	0	0.00	26.10	1	4,218	0.02%
2019/03/18	0	0.00	3	26.50	26.50	-3	4,208	-0.07%
2019/03/14	0	0.00	12	25.87	25.35	-12	3,996	-0.30%
2019/03/13	0	0.00	1	25.40	25.35	-1	3,949	-0.03%
2019/03/12	0	0.00	1	25.10	25.05	-1	3,954	-0.03%
2019/03/11	0	0.00	3	24.80	24.80	-3	3,997	-0.08%
2019/03/08	7	24.60	2	24.65	24.75	5	4,017	0.12%
2019/03/07	1	25.35	9	25.53	25.10	-8	4,007	-0.20%
2019/03/06	5	25.65	10	25.20	25.70	-5	3,941	-0.13%
2019/03/05	2	25.05	10	25.05	24.85	-8	3,870	-0.21%
2019/03/04	5	25.05	12	24.97	25.00	-7	3,847	-0.18%
2019/02/26	6	24.92	2	24.50	24.50	4	3,815	0.10%
2019/02/25	2	25.20	6	25.25	24.95	-4	3,835	-0.10%
2019/02/22	1	24.80	0	0.00	24.90	1	3,808	0.03%
2019/02/21	0	0.00	16	24.85	24.80	-16	3,830	-0.42%
2019/02/20	4	24.50	0	0.00	24.50	4	3,817	0.10%
2019/02/19	16	24.60	0	0.00	24.70	16	3,789	0.42%
2019/02/15	20	24.70	0	0.00	24.80	20	3,812	0.52%
2019/02/14	5	24.90	0	0.00	24.80	5	3,805	0.13%
2019/02/13	0	0.00	3	25.10	24.95	-3	3,803	-0.08%
2019/02/12	3	25.00	1	25.00	24.90	2	3,803	0.05%
2019/02/11	1	24.85	2	24.90	24.90	-1	3,795	-0.03%
2019/01/30	6	24.59	1	24.55	24.60	5	3,776	0.13%
2019/01/29	15	24.37	0	0.00	24.45	15	3,774	0.40%
2019/01/22	4	25.11	0	0.00	25.05	4	3,719	0.11%
2019/01/21	0	0.00	8	25.30	25.35	-8	3,653	-0.22%
2019/01/18	3	25.23	0	0.00	25.30	3	3,642	0.08%
2019/01/17	2	25.28	6	25.65	25.30	-4	3,618	-0.11%
2019/01/16	11	25.95	10	25.65	26.10	1	3,458	0.03%
2019/01/10	0	0.00	2	25.70	25.75	-2	3,087	-0.06%
2019/01/09	0	0.00	8	26.00	25.50	-8	3,015	-0.27%
2019/01/08	0	0.00	2	25.00	25.45	-2	2,864	-0.07%
2019/01/07	5	23.95	1	24.20	24.50	4	2,643	0.15%
2019/01/04	0	0.00	3	22.65	22.70	-3	2,411	-0.12%
2019/01/02	2	23.20	2	23.10	23.00	0	2,447	0.00%
2018/12/27	0	0.00	10	23.00	22.90	-10	2,451	-0.41%
2018/12/26	0	0.00	5	22.75	22.25	-5	2,410	-0.21%
2018/12/25	0	0.00	1	22.60	22.65	-1	2,408	-0.04%
2018/12/22	0	0.00	1	22.35	22.55	-1	2,398	-0.04%
2018/12/19	0	0.00	3	23.00	22.70	-3	2,485	-0.12%
2018/12/18	15	22.65	5	22.75	22.75	10	2,476	0.40%
2018/12/17	17	23.84	1	23.45	23.00	16	2,441	0.66%
2018/12/14	1	22.95	0	0.00	23.15	1	2,315	0.04%
2018/12/13	0	0.00	11	23.25	23.05	-11	2,299	-0.48%
2018/12/12	2	23.20	2	22.80	23.00	0	2,257	0.00%
2018/12/11	11	22.85	0	0.00	22.80	11	2,201	0.50%
2018/12/06	6	21.53	2	22.35	21.30	4	2,067	0.19%
2018/12/05	0	0.00	4	22.13	22.25	-4	2,033	-0.20%
2018/12/04	0	0.00	3	23.20	22.45	-3	2,034	-0.15%
2018/12/03	2	22.10	1	22.00	22.10	1	1,968	0.05%
2018/11/30	0	0.00	1	21.50	21.60	-1	1,946	-0.05%
2018/11/29	2	21.70	0	0.00	21.45	2	1,929	0.10%
2018/11/28	0	0.00	2	21.15	21.45	-2	1,902	-0.11%
2018/11/27	5	20.97	5	20.88	20.95	0	1,876	0.00%
2018/11/26	6	20.67	1	20.60	20.80	5	1,855	0.27%
2018/11/23	2	20.95	0	0.00	20.10	2	1,839	0.11%
2018/11/20	0	0.00	2	20.65	20.75	-2	1,819	-0.11%
2018/11/19	2	20.30	5	20.35	20.45	-3	1,782	-0.17%
2018/11/13	0	0.00	1	18.75	19.35	-1	1,723	-0.06%
2018/11/12	1	19.65	0	0.00	19.20	1	1,750	0.06%
2018/11/09	2	19.70	0	0.00	19.80	2	1,791	0.11%
2018/10/26	0	0.00	2	17.55	17.35	-2	2,456	-0.08%
2018/10/23	2	19.15	0	0.00	18.45	2	2,473	0.08%
2018/10/05	0	0.00	2	20.75	20.65	-2	3,690	-0.05%
2018/09/28	3	23.48	1	23.25	23.30	2	3,882	0.05%
2018/09/03	1	22.65	0	0.00	22.50	1	4,948	0.02%
2018/08/27	0	0.00	4	22.48	23.00	-4	5,638	-0.07%
2018/08/24	2	21.75	0	0.00	21.80	2	5,787	0.03%
2018/08/21	5	21.66	0	0.00	22.10	5	5,885	0.08%
2018/08/15	5	22.62	0	0.00	22.20	5	5,832	0.09%
2018/08/14	0	0.00	8	22.94	23.05	-8	5,802	-0.14%
2018/08/13	16	23.60	0	0.00	23.60	16	5,750	0.28%
2018/08/10	15	26.20	0	0.00	26.15	15	5,663	0.26%
2018/08/08	5	26.55	5	26.65	26.55	0	5,753	0.00%
2018/08/03	6	27.39	5	27.60	27.35	1	5,726	0.02%
2018/07/27	2	26.70	0	0.00	27.25	2	5,423	0.04%
2018/07/26	5	26.80	0	0.00	26.55	5	5,382	0.09%
2018/07/25	12	26.62	7	26.65	26.60	5	5,360	0.09%
2018/07/24	1	26.75	1	26.75	26.95	0	5,343	0.00%
2018/07/19	2	27.85	2	27.55	27.45	0	5,251	0.00%
2018/07/18	6	28.37	6	28.68	27.90	0	5,190	0.00%
2018/07/17	2	28.00	12	27.88	27.50	-10	4,869	-0.21%
2018/07/16	0	0.00	4	27.78	28.00	-4	4,833	-0.08%
2018/07/13	9	28.42	9	28.73	28.45	0	4,685	0.00%
2018/07/12	0	0.00	2	27.90	27.80	-2	4,325	-0.05%
2018/07/04	9	28.28	14	28.08	27.90	-5	4,324	-0.12%
2018/06/29	8	27.43	0	0.00	27.25	8	3,991	0.20%
2018/06/27	0	0.00	1	26.70	26.10	-1	3,951	-0.03%
2018/06/26	0	0.00	2	26.10	26.20	-2	3,973	-0.05%
2018/06/25	1	26.70	0	0.00	26.70	1	3,974	0.03%
2018/06/22	11	27.47	31	27.35	27.15	-20	4,015	-0.50%
2018/06/21	17	27.69	10	28.00	27.95	7	3,998	0.18%
2018/06/20	0	0.00	8	27.44	27.45	-8	3,963	-0.20%
2018/06/19	1	27.25	9	27.20	27.20	-8	4,013	-0.20%
2018/06/14	0	0.00	1	27.90	27.30	-1	4,165	-0.02%
2018/06/13	4	27.83	2	27.85	27.60	2	4,174	0.05%
2018/06/12	1	27.85	4	28.01	27.85	-3	4,166	-0.07%
2018/06/11	3	27.90	0	0.00	27.40	3	4,093	0.07%
2018/06/08	1	27.85	3	28.08	27.70	-2	4,127	-0.05%
2018/06/07	4	27.60	1	28.00	27.65	3	4,144	0.07%
2018/06/06	15	27.20	3	27.35	27.35	12	4,114	0.29%
2018/06/05	12	27.40	9	27.00	27.00	3	4,531	0.07%
2018/06/04	3	27.50	20	28.04	28.05	-17	4,582	-0.37%
2018/06/01	20	26.80	31	27.26	27.35	-11	4,392	-0.25%
2018/05/31	21	26.55	5	26.60	26.50	16	4,412	0.36%
2018/05/29	0	0.00	1	26.25	26.25	-1	4,596	-0.02%
2018/05/28	1	26.05	6	26.10	26.05	-5	4,630	-0.11%
2018/05/25	5	25.61	5	25.35	25.35	0	4,770	0.00%
2018/05/24	10	25.64	4	25.35	25.35	6	4,822	0.12%
2018/05/23	0	0.00	1	26.00	25.60	-1	4,885	-0.02%
2018/05/22	1	25.85	2	26.00	25.75	-1	4,910	-0.02%
2018/05/21	2	25.55	0	0.00	25.70	2	5,034	0.04%
2018/05/17	0	0.00	6	25.57	26.10	-6	5,161	-0.12%
2018/05/16	10	24.30	0	0.00	24.50	10	5,055	0.20%
2018/05/11	0	0.00	5	24.45	24.10	-5	5,357	-0.09%
2018/05/04	0	0.00	1	24.10	24.10	-1	5,637	-0.02%
2018/05/03	1	23.85	0	0.00	23.80	1	5,763	0.02%
2018/04/27	5	23.80	0.4	23.75	23.70	4.6	6,376	0.07%
2018/04/26	0	0.00	10	23.80	23.55	-10	6,682	-0.15%
2018/04/23	5	24.80	1	25.00	24.80	4	7,302	0.05%
2018/04/20	10	25.30	14	25.20	25.20	-4	7,393	-0.05%
2018/04/19	2	25.70	3	25.80	25.50	-1	7,480	-0.01%
2018/04/18	2	25.48	1	26.00	25.50	1	7,755	0.01%
2018/04/16	1	26.65	0	0.00	26.60	1	8,233	0.01%
2018/04/13	1	26.35	6	26.70	26.75	-5	8,566	-0.06%
2018/04/12	20	26.25	0	0.00	26.25	20	9,242	0.22%
2018/04/11	1	26.85	0	0.00	26.70	1	10,411	0.01%
2018/04/10	0	0.00	5	26.04	26.55	-5	11,292	-0.04%
2018/04/09	14	25.41	11	25.26	25.25	3	11,603	0.03%
2018/04/03	21	26.15	15	25.85	25.85	6	11,754	0.05%
2018/03/31	13	26.73	0	0.00	26.65	13	11,828	0.11%
2018/03/29	5	26.90	0	0.00	27.00	5	11,807	0.04%
2018/03/28	5	27.05	0	0.00	27.00	5	11,817	0.04%
2018/03/27	0	0.00	2	27.40	27.50	-2	11,825	-0.02%
2018/03/26	1	26.80	0	0.00	26.80	1	11,834	0.01%
2018/03/23	0	0.00	1	26.55	26.75	-1	11,831	-0.01%
2018/03/22	2	27.40	0	0.00	27.35	2	11,738	0.02%
2018/03/21	1	27.50	3	27.68	27.85	-2	11,692	-0.02%
2018/03/20	2	27.20	0	0.00	27.15	2	11,863	0.02%
2018/03/19	0	0.00	1	28.35	27.90	-1	11,893	-0.01%
2018/03/16	5	28.28	0	0.00	28.20	5	11,875	0.04%
2018/03/15	5	28.15	0	0.00	28.05	5	11,917	0.04%
2018/03/14	11	28.40	3	28.00	27.95	8	11,906	0.07%
2018/03/12	15	28.69	0	0.00	28.35	15	11,841	0.13%
2018/03/09	0	0.00	12	29.96	29.20	-12	11,816	-0.10%
2018/03/06	11	28.53	0	0.00	28.75	11	11,513	0.10%
2018/03/05	0	0.00	1	28.55	28.45	-1	11,389	-0.01%
2018/03/02	2	28.18	1	28.30	28.15	1	11,353	0.01%
2018/03/01	2	28.00	0	0.00	27.95	2	11,737	0.02%
2018/02/27	0	0.00	1	27.30	27.80	-1	11,967	-0.01%
2018/02/26	1	27.10	0	0.00	27.00	1	12,038	0.01%
2018/02/12	2	25.50	7	25.70	25.45	-5	11,913	-0.04%
2018/02/09	0	0.00	12	23.95	25.00	-12	11,890	-0.10%
2018/02/08	7	24.97	0	0.00	25.10	7	11,927	0.06%
2018/02/07	3	25.67	0	0.00	25.25	3	11,965	0.03%
2018/02/06	1	24.70	1	25.00	25.10	0	12,043	0.00%
2018/02/02	5	28.10	0	0.00	27.95	5	12,207	0.04%
2018/01/31	3	27.65	3	28.15	28.10	0	12,282	0.00%
2018/01/30	1	28.50	3	28.42	28.05	-2	12,234	-0.02%
2018/01/29	3	28.35	11	28.37	28.40	-8	12,159	-0.07%
2018/01/26	12	27.76	0	0.00	27.70	12	12,089	0.10%
2018/01/25	15	29.15	3	28.52	28.10	12	11,968	0.10%
2018/01/24	2	29.05	2	29.15	29.30	0	11,793	0.00%
2018/01/22	7	31.02	13	30.45	30.30	-6	11,422	-0.05%
2018/01/19	10	30.68	6	30.53	30.70	4	11,212	0.04%
2018/01/18	3	29.53	6	29.75	29.35	-3	10,752	-0.03%
2018/01/17	11	29.60	12	29.79	29.45	-1	10,698	-0.01%
2018/01/16	12	29.66	4	29.93	29.50	8	10,612	0.08%
2018/01/15	10	29.50	2	29.60	29.35	8	10,510	0.08%
2018/01/11	7	29.63	0	0.00	29.55	7	10,156	0.07%
2018/01/10	3	29.33	0	0.00	29.10	3	9,979	0.03%
2018/01/09	2	30.35	0.1	30.20	30.20	1.9	9,679	0.02%
2018/01/08	9	30.73	13	31.59	30.60	-4	9,315	-0.04%
2018/01/05	7	30.83	26	30.65	31.20	-19	8,612	-0.22%
2018/01/04	10	28.95	10	28.03	28.95	0	7,454	0.00%
2018/01/03	7	26.59	5	26.90	26.35	2	6,544	0.03%
2018/01/02	0	0.00	14	25.56	25.95	-14	6,204	-0.23%