國喬 (1312)-華南永昌-朴子券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.20
漲跌
--
漲幅
0.00%
成交量
1,088張
產業
上市塑膠類股▼1.13%
643人加入追蹤

立即追蹤
本地時間:14:30

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

國喬 (1312)籌碼相關－華南永昌-朴子券商分點個股進出

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

華南永昌-朴子券商分點個股進出
華南永昌-朴子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
2024/04/22	0	0.00	20	13.30	13.15	-20	2,245	-0.89%
2024/04/19	2	12.86	1	13.35	12.90	1	2,208	0.05%
2024/04/18	1.1	12.86	0	0.00	13.10	1.1	2,182	0.05%
2024/04/17	2	12.95	0	0.00	12.95	2	2,215	0.09%
2024/04/16	4.3	13.04	0	0.00	12.95	4.3	2,259	0.19%
2024/04/15	0	13.45	0	0.00	13.35	0	2,248	0.00%
2024/04/11	0.5	13.58	0	0.00	13.35	0.5	2,269	0.02%
2024/04/10	1	13.60	5	13.75	13.70	-4	2,261	-0.18%
2024/04/09	0	0.00	6.6	13.61	13.55	-6.6	2,269	-0.29%
2024/04/08	0.4	13.21	0	0.00	13.30	0.4	2,246	0.02%
2024/04/02	1	13.40	0	0.00	13.35	1	2,306	0.05%
2024/04/01	1	13.50	1	13.55	13.55	0	2,324	0.00%
2024/03/28	7	13.10	0	0.00	13.10	7	2,722	0.26%
2024/03/26	0	0.00	5	13.54	13.40	-5	2,776	-0.18%
2024/03/22	0	0.00	21	13.35	13.45	-21	2,869	-0.73%
2024/03/20	6	13.01	0	0.00	13.15	6	2,986	0.20%
2024/03/18	8.1	13.13	0	0.00	13.15	8.1	3,035	0.27%
2024/03/15	0	13.45	0	0.00	13.35	0	3,116	0.00%
2024/03/13	6.1	13.49	0	0.00	13.45	6.1	3,199	0.19%
2024/03/11	5.1	13.60	0	0.00	13.75	5.1	3,182	0.16%
2024/03/08	2.1	13.60	0	0.00	13.55	2.1	3,175	0.07%
2024/03/07	1.1	13.86	0	0.00	13.90	1.1	3,119	0.03%
2024/03/06	5	14.00	0	0.00	14.05	5	3,090	0.16%
2024/03/05	5.6	14.00	0	0.00	14.00	5.6	3,129	0.18%
2024/03/04	5	14.00	0	0.00	14.05	5	3,123	0.16%
2024/03/01	0.1	14.20	0	0.00	14.10	0.1	3,153	0.00%
2024/02/29	2.3	14.11	0	0.00	14.15	2.3	3,180	0.07%
2024/02/27	6	14.09	10	14.10	14.10	-4	3,200	-0.12%
2024/02/22	1	14.25	0	0.00	14.30	1	3,174	0.03%
2024/02/21	0	0.00	30	14.42	14.35	-30	3,160	-0.95%
2024/02/20	0.3	14.61	0	0.00	14.50	0.3	3,151	0.01%
2024/02/19	0.1	14.75	9	14.73	14.70	-8.9	3,164	-0.28%
2024/02/15	0.1	14.25	0	0.00	14.25	0.1	3,136	0.00%
2024/02/05	5.1	14.29	0	0.00	14.25	5.1	3,121	0.16%
2024/02/02	0.2	14.55	0	0.00	14.40	0.2	3,106	0.00%
2024/01/29	0	0.00	1	14.75	14.75	-1	3,046	-0.03%
2024/01/26	0	0.00	4	14.50	14.50	-4	3,020	-0.13%
2024/01/25	0	0.00	5	14.35	14.40	-5	2,991	-0.17%
2024/01/22	0.1	14.15	0	0.00	14.15	0.1	2,937	0.00%
2024/01/19	0.1	14.13	0	0.00	14.10	0.1	2,918	0.00%
2024/01/18	0.1	14.10	0	0.00	14.05	0.1	2,900	0.00%
2024/01/17	6.1	14.17	0	0.00	14.05	6.1	2,888	0.21%
2024/01/16	0.2	14.44	0	0.00	14.30	0.2	2,815	0.01%
2024/01/15	3.1	14.70	0	0.00	14.60	3.1	2,751	0.11%
2024/01/11	3.1	14.55	0	0.00	14.60	3.1	2,752	0.11%
2024/01/10	24	14.82	0	0.00	14.70	24	2,695	0.89%
2024/01/09	1	15.00	5	15.05	14.95	-4	2,644	-0.15%
2024/01/08	6	15.25	0	0.00	15.15	6	2,607	0.23%
2024/01/05	0.1	15.10	3	15.15	15.20	-3	2,569	-0.11%
2024/01/04	5	15.10	0.2	15.15	15.05	4.9	2,550	0.19%
2024/01/03	3	15.20	1	15.15	15.15	2	2,545	0.08%
2023/12/28	6	15.05	0	0.00	15.10	6	2,454	0.24%
2023/12/26	31	14.91	31	15.16	15.10	0	2,395	0.00%
2023/12/25	6.1	14.89	0	0.00	14.85	6.1	2,213	0.28%
2023/12/22	0	0.00	8	15.12	15.05	-8	1,962	-0.41%
2023/12/21	0	0.00	2	15.23	15.30	-2	1,937	-0.10%
2023/12/20	2.1	15.01	5	14.95	15.05	-2.9	1,865	-0.16%
2023/12/19	2.1	14.93	0	0.00	14.90	2.1	1,841	0.11%
2023/12/18	1	15.35	0	0.00	15.20	1	1,754	0.06%
2023/12/15	3	15.30	11	15.35	15.25	-8	1,714	-0.47%
2023/12/14	4	15.15	2	15.10	15.20	2	1,614	0.12%
2023/12/13	1.1	15.21	1	15.25	15.15	0.1	1,560	0.01%
2023/12/12	1.3	15.12	1.3	15.16	15.45	-0.1	1,536	-0.01%
2023/12/11	1.3	15.32	7	15.31	15.20	-5.7	1,441	-0.40%
2023/12/08	1.1	15.76	25	15.80	15.70	-23.9	1,371	-1.74%
2023/12/07	2.1	15.78	24	15.77	15.70	-21.9	1,337	-1.64%
2023/12/06	0	0.00	1	15.90	15.95	-1	1,305	-0.08%
2023/12/05	0.1	16.08	1	16.10	16.00	-0.9	1,296	-0.07%
2023/12/04	0.1	16.14	0	0.00	16.00	0.1	1,276	0.01%
2023/12/01	5	15.95	0	0.00	15.95	5	1,251	0.40%
2023/11/30	8.1	15.98	0	0.00	16.05	8.1	1,242	0.65%
2023/11/29	0	16.20	0	0.00	16.10	0	1,197	0.00%
2023/11/28	2	16.18	4	16.20	16.20	-2	1,185	-0.17%
2023/11/24	0	0.00	1	16.75	16.75	-1	1,085	-0.09%
2023/11/15	0	0.00	0.1	15.90	16.15	-0.1	1,023	-0.01%
2023/11/14	0.1	15.76	0	0.00	15.80	0.1	1,023	0.01%
2023/11/13	0	0.00	26	15.81	15.75	-26	1,051	-2.47%
2023/11/10	0	15.97	0	0.00	15.80	0	1,096	0.00%
2023/11/09	0	16.03	0	0.00	15.85	0	1,163	0.00%
2023/11/08	0	16.10	0	0.00	16.00	0	1,255	0.00%
2023/11/07	0	16.12	0	0.00	16.05	0	1,262	0.00%
2023/11/06	0	16.12	5	16.15	16.15	-5	1,275	-0.39%
2023/11/03	0	0.00	0.1	16.10	16.05	-0.1	1,278	-0.01%
2023/10/30	3	15.90	0	0.00	15.85	3	1,372	0.22%
2023/10/27	0	15.95	0	0.00	15.95	0	1,398	0.00%
2023/10/26	0.1	16.01	0	0.00	15.90	0.1	1,430	0.01%
2023/10/24	0.1	16.06	0	0.00	15.90	0.1	1,451	0.00%
2023/10/20	4.1	15.88	0	0.00	15.90	4.1	1,472	0.28%
2023/10/18	1	16.15	0	0.00	16.15	1	1,475	0.07%
2023/10/16	0	0.00	0	16.75	16.60	0	1,524	0.00%
2023/10/06	0	16.55	1	16.40	16.50	-1	1,593	-0.06%
2023/10/05	0	16.55	0	0.00	16.35	0	1,635	0.00%
2023/10/04	5.1	16.39	4	16.40	16.30	1.1	1,644	0.07%
2023/10/03	1	16.55	0	0.00	16.50	1	1,647	0.06%
2023/09/20	0	0.00	0	17.55	17.25	0	1,753	0.00%
2023/09/18	0	0.00	0	17.45	17.40	0	1,745	0.00%
2023/09/15	10	17.40	0	0.00	17.25	10	1,753	0.57%
2023/09/13	0	0.00	1	17.55	17.55	-1	1,748	-0.06%
2023/09/11	10	17.35	0	0.00	17.10	10	1,733	0.58%
2023/09/08	0	17.25	0	0.00	17.10	0	1,733	0.00%
2023/09/04	0	0.00	1	17.15	17.20	-1	1,737	-0.06%
2023/09/01	0	17.05	0	0.00	17.00	0	1,729	0.00%
2023/08/31	0	16.90	0	0.00	16.80	0	1,719	0.00%
2023/08/30	2	16.88	2	16.83	16.90	0	1,751	0.00%
2023/08/28	0	16.75	0	0.00	16.65	0	1,778	0.00%
2023/08/23	0	16.35	0	0.00	16.40	0	1,825	0.00%
2023/08/22	0	16.65	1	16.40	16.35	-1	1,834	-0.05%
2023/08/21	1	16.65	0	0.00	16.60	1	1,824	0.05%
2023/08/18	2	16.83	1	16.85	16.85	1	1,825	0.05%
2023/08/17	2	16.25	0	0.00	16.70	2	1,817	0.11%
2023/08/16	3	16.57	3	16.50	16.50	0	1,787	0.00%
2023/08/15	1	17.05	19	16.90	16.95	-18	1,758	-1.02%
2023/08/14	1	18.03	58	17.34	17.25	-57	1,706	-3.34%
2023/08/11	1	18.65	0	0.00	18.65	1	1,621	0.06%
2023/08/10	1	18.55	0	0.00	18.60	1	1,637	0.06%
2023/08/08	0	18.90	0	0.00	18.75	0	1,674	0.00%
2023/08/04	0	0.00	24	18.75	18.80	-24	1,711	-1.40%
2023/08/02	0	0.00	1	19.05	18.70	-1	1,718	-0.06%
2023/08/01	0	0.00	3	18.52	18.60	-3	1,668	-0.18%
2023/07/31	0	0.00	1	18.55	18.40	-1	1,654	-0.06%
2023/07/28	0	18.40	0	0.00	18.30	0	1,654	0.00%
2023/07/26	4	18.35	0	0.00	18.35	4	1,683	0.24%
2023/07/25	0	18.45	0	0.00	18.25	0	1,705	0.00%
2023/07/24	1	18.05	0	0.00	18.15	1	1,735	0.06%
2023/07/19	2	18.18	0	0.00	18.10	2	1,996	0.10%
2023/07/12	3	18.30	0	0.00	18.25	3	2,130	0.14%
2023/07/10	3	18.50	0	0.00	18.50	3	2,291	0.13%
2023/07/07	8	18.51	0	0.00	18.65	8	2,329	0.34%
2023/07/06	1	19.05	0	0.00	18.80	1	2,319	0.04%
2023/07/04	12	19.50	26	19.44	19.25	-14	2,317	-0.60%
2023/06/20	1	19.25	10	19.20	19.20	-9	2,544	-0.35%
2023/06/16	12	19.45	0	0.00	19.45	12	2,543	0.47%
2023/06/15	18	19.20	0	0.00	19.30	18	2,531	0.71%
2023/06/14	0	0.00	1	19.25	19.30	-1	2,556	-0.04%
2023/06/12	2	19.35	12	19.40	19.35	-10	2,625	-0.38%
2023/06/08	0.1	19.60	0	0.00	19.60	0.1	2,650	0.00%
2023/06/06	5	19.65	0	0.00	19.55	5	2,697	0.19%
2023/06/05	0	0.00	1	19.55	19.65	-1	2,703	-0.04%
2023/06/01	20	19.03	0	0.00	19.15	20	2,690	0.74%
2023/05/31	20	18.95	0	0.00	19.00	20	2,689	0.74%
2023/05/25	0.1	19.25	0	0.00	19.10	0.1	2,697	0.00%
2023/05/24	1	19.35	0	0.00	19.45	1	2,685	0.04%
2023/05/17	0.1	19.05	0	0.00	19.20	0.1	2,735	0.00%
2023/05/15	0	0.00	4	19.01	19.00	-4	2,732	-0.15%
2023/05/12	4	18.85	0	0.00	18.90	4	2,774	0.14%
2023/05/11	4	18.85	0	0.00	18.75	4	2,751	0.15%
2023/05/05	1	19.60	0	0.00	19.70	1	2,811	0.04%
2023/04/26	1	20.10	0	0.00	20.25	1	2,960	0.03%
2023/04/25	1	20.60	0	0.00	20.30	1	2,926	0.03%
2023/04/24	0	0.00	3	20.70	20.80	-3	2,921	-0.10%
2023/04/21	5	20.20	0	0.00	20.25	5	2,765	0.18%
2023/04/19	51	20.20	3	20.18	20.20	48	2,771	1.73%
2023/04/18	1	20.60	0	0.00	20.55	1	2,732	0.04%
2023/04/14	1	21.10	0.1	21.20	21.15	1	2,686	0.04%
2023/04/13	0	0.00	2.1	21.07	20.75	-2.1	2,655	-0.08%
2023/04/12	1	20.60	3	20.57	20.60	-2	2,543	-0.08%
2023/04/07	2	20.08	0	0.00	20.20	2	2,507	0.08%
2023/04/06	21	20.27	1	20.60	20.15	20	2,542	0.79%
2023/03/27	0	0.00	1	19.95	20.00	-1	2,697	-0.04%
2023/03/22	0	19.45	50	19.45	19.45	-50	2,778	-1.80%
2023/03/20	6	19.60	1	19.55	19.55	5	2,903	0.17%
2023/03/17	2	19.13	1	19.55	19.55	1	3,123	0.03%
2023/03/16	2	19.10	5	18.90	18.90	-3	3,124	-0.10%
2023/03/15	3	19.55	0	0.00	19.45	3	3,186	0.09%
2023/03/13	1	19.40	0	0.00	19.65	1	3,388	0.03%
2023/03/10	1	19.60	0	0.00	19.60	1	3,538	0.03%
2023/03/01	0.1	19.90	0	0.00	19.80	0.1	4,684	0.00%
2023/02/24	0	0.00	7	19.99	19.90	-7	4,677	-0.15%
2023/02/23	2	20.00	1	20.10	19.95	1	4,680	0.02%
2023/02/17	1	19.85	2	19.80	19.85	-1	4,755	-0.02%
2023/02/13	0.1	19.30	0	0.00	19.40	0.1	5,002	0.00%
2023/02/10	7	19.48	50	19.35	19.30	-43	5,003	-0.86%
2023/02/09	1	19.60	0	0.00	19.65	1	4,972	0.02%
2023/02/08	1	19.60	0	0.00	19.60	1	4,977	0.02%
2023/02/03	0	0.00	13	19.90	19.85	-13	4,885	-0.27%
2023/02/02	1	19.85	0	0.00	19.95	1	4,851	0.02%
2023/02/01	0.1	20.05	2	20.20	20.10	-1.9	4,806	-0.04%
2023/01/31	0	0.00	2	20.03	20.05	-2	4,794	-0.04%
2023/01/30	1	19.80	1	20.00	19.80	0	4,739	0.00%
2023/01/16	0	0.00	2	19.78	19.70	-2	4,665	-0.04%
2023/01/12	0	0.00	3	19.53	19.60	-3	4,591	-0.07%
2023/01/10	1	19.30	3	19.42	19.40	-2	4,540	-0.04%
2023/01/09	1	19.30	1	19.55	19.35	0	4,516	0.00%
2023/01/06	0	0.00	1	19.45	19.30	-1	4,500	-0.02%
2023/01/05	3	19.35	1	19.45	19.30	2	4,514	0.04%
2023/01/04	0	0.00	1	19.35	19.30	-1	4,480	-0.02%
2023/01/03	1	18.90	5	19.13	19.20	-4	4,453	-0.09%
2022/12/30	0	18.85	1	19.00	18.85	-1	4,427	-0.02%
2022/12/29	1	18.70	0	0.00	18.80	1	4,415	0.02%
2022/12/28	1	18.90	0	0.00	18.85	1	4,417	0.02%
2022/12/26	0	0.00	3	19.20	19.10	-3	4,384	-0.07%
2022/12/23	1	18.95	3	18.90	18.95	-2	4,368	-0.05%
2022/12/22	2	18.38	0	0.00	18.75	2	4,346	0.05%
2022/12/21	30	18.48	2	18.30	18.15	28	4,338	0.65%
2022/12/20	2	18.25	0	0.00	18.25	2	4,264	0.05%
2022/12/19	0	0.00	1	18.40	18.35	-1	4,281	-0.02%
2022/12/16	3	18.53	0	0.00	18.35	3	4,271	0.07%
2022/12/15	9	19.14	2	19.15	19.05	7	4,192	0.17%
2022/12/14	0	0.00	1	18.75	18.80	-1	4,160	-0.02%
2022/12/13	0	18.50	0	0.00	18.50	0	4,147	0.00%
2022/12/12	1	18.50	0	0.00	18.45	1	4,095	0.02%
2022/12/09	3	19.13	3.1	19.44	19.00	-0.1	4,067	0.00%
2022/12/08	1	18.70	0	0.00	18.85	1	3,862	0.03%
2022/12/07	4	19.01	1	18.95	18.85	3	3,836	0.08%
2022/12/06	7	19.82	0	0.00	19.20	7	3,753	0.19%
2022/12/05	0	0.00	4	20.20	20.20	-4	3,604	-0.11%
2022/12/02	9	20.36	0	0.00	20.30	9	3,560	0.25%
2022/12/01	28	20.89	14	20.84	20.70	14	3,402	0.41%
2022/11/30	0	0.00	10.1	20.13	20.80	-10.1	2,936	-0.34%
2022/11/29	0	0.00	3	18.92	18.95	-3	2,586	-0.12%
2022/11/28	2.1	18.60	3.2	18.76	18.80	-1.1	2,511	-0.04%
2022/11/25	0	0.00	4	18.30	18.30	-4	2,377	-0.17%
2022/11/24	0	0.00	3	17.82	17.85	-3	2,293	-0.13%
2022/11/16	1	17.35	0	0.00	17.35	1	2,368	0.04%
2022/11/15	2	17.70	0.1	17.75	17.70	1.9	2,326	0.08%
2022/11/14	2.1	17.50	1	17.85	17.80	1.1	2,318	0.05%
2022/11/11	6	18.55	7	18.40	18.05	-1	2,211	-0.05%
2022/11/10	2	18.20	0	0.00	18.40	2	2,185	0.09%
2022/11/09	5	18.15	7	18.32	18.50	-2	2,248	-0.09%
2022/11/08	1	18.10	0	0.00	18.00	1	2,258	0.04%
2022/11/07	0	0.00	1	18.05	18.05	-1	2,362	-0.04%
2022/11/01	0	0.00	1	17.75	17.70	-1	2,373	-0.04%
2022/10/27	0	0.00	0.3	17.50	17.65	-0.3	2,459	-0.01%
2022/10/24	0	0.00	2	17.33	17.10	-2	2,451	-0.08%
2022/10/20	2	17.10	0	0.00	17.20	2	2,443	0.08%
2022/10/19	0	0.00	1	17.55	17.35	-1	2,446	-0.04%
2022/10/18	0	0.00	0.2	17.25	17.45	-0.2	2,447	-0.01%
2022/10/17	1	16.65	1	17.05	17.05	0	2,453	0.00%
2022/10/14	0	0.00	1	17.05	17.10	-1	2,461	-0.04%
2022/10/13	2	16.85	0.3	17.00	16.80	1.7	2,486	0.07%
2022/10/12	0	0.00	1	17.50	17.40	-1	2,495	-0.04%
2022/10/11	1	17.50	1	17.65	17.50	0	2,508	0.00%
2022/10/07	0	0.00	0	17.95	18.00	0	2,567	0.00%
2022/10/05	0	0.00	5	17.84	17.85	-5	2,950	-0.17%
2022/10/03	0	0.00	13	17.75	17.55	-13	3,173	-0.41%
2022/09/30	0	0.00	1	17.45	17.50	-1	3,229	-0.03%
2022/09/29	1	16.90	2	17.08	17.10	-1	3,278	-0.03%
2022/09/28	4	16.93	7	16.81	16.60	-3	3,317	-0.09%
2022/09/27	1	17.45	0	0.00	17.55	1	3,304	0.03%
2022/09/26	6	18.10	0	0.00	17.85	6	3,292	0.18%
2022/09/21	3	18.62	0.2	18.65	18.60	2.8	3,349	0.08%
2022/09/20	1	18.65	0	0.00	18.75	1	3,373	0.03%
2022/09/16	0	0.00	7	18.95	18.70	-7	3,396	-0.21%
2022/09/13	0	0.00	6	18.69	18.65	-6	3,590	-0.17%
2022/09/12	0	0.00	5	18.60	18.45	-5	3,645	-0.14%
2022/09/08	0	0.00	5	18.40	18.45	-5	3,663	-0.14%
2022/09/06	1	18.25	60	18.24	18.30	-59	3,673	-1.61%
2022/09/02	1	18.55	0	0.00	18.55	1	3,684	0.03%
2022/08/29	2	18.83	0	0.00	18.75	2	3,704	0.05%
2022/08/25	2	19.15	0	0.00	19.10	2	3,735	0.05%
2022/08/24	8	19.38	4	19.25	19.20	4	3,731	0.11%
2022/08/22	6	18.83	0	0.00	18.90	6	3,717	0.16%
2022/08/19	20	18.80	0	0.00	18.90	20	3,723	0.54%
2022/08/18	5	18.75	1	18.90	18.70	4	3,735	0.11%
2022/08/17	25	18.62	45	18.70	18.70	-20	3,748	-0.53%
2022/08/16	21.2	18.91	2	19.00	18.85	19.2	3,712	0.52%
2022/08/15	6	19.07	4	19.20	19.20	2	3,655	0.05%
2022/08/12	16	19.35	0	0.00	19.25	16	3,634	0.44%
2022/08/11	0	0.00	1	19.85	19.85	-1	3,577	-0.03%
2022/08/09	0	0.00	1	19.65	19.60	-1	3,624	-0.03%
2022/08/05	0	0.00	1	19.40	19.40	-1	3,700	-0.03%
2022/08/04	2	19.05	0	0.00	19.25	2	3,773	0.05%
2022/08/03	1	19.35	0	0.00	19.35	1	3,773	0.03%
2022/08/01	0	0.00	1	19.95	19.95	-1	3,923	-0.03%
2022/07/28	0	0.00	0.2	19.75	19.75	-0.2	4,002	0.00%
2022/07/27	0	0.00	1	19.70	19.65	-1	4,036	-0.02%
2022/07/26	1	19.65	0	0.00	19.65	1	4,062	0.02%
2022/07/25	0	0.00	1	19.65	19.65	-1	4,118	-0.02%
2022/07/22	13	19.34	0	0.00	19.35	13	4,178	0.31%
2022/07/21	10	19.30	0	0.00	19.50	10	4,277	0.23%
2022/07/19	0	0.00	1	19.00	19.35	-1	4,361	-0.02%
2022/07/15	13	18.96	0	0.00	18.80	13	4,367	0.30%
2022/07/14	6	19.09	1	19.05	19.20	5	4,323	0.12%
2022/07/13	26	20.62	1	20.95	20.60	25	4,147	0.60%
2022/07/12	24	20.51	0	0.00	20.35	24	3,987	0.60%
2022/07/11	1	21.45	1	21.45	21.40	0	3,872	0.00%
2022/07/08	3	21.83	3	21.77	21.65	0	3,871	0.00%
2022/07/07	2	21.25	0	0.00	21.55	2	3,848	0.05%
2022/07/06	2	21.50	0	0.00	21.40	2	3,823	0.05%
2022/07/01	3	22.08	2	22.30	21.95	1	3,924	0.03%
2022/06/30	6	22.88	0	0.00	22.70	6	3,952	0.15%
2022/06/29	20	23.15	0	0.00	23.20	20	4,061	0.49%
2022/06/27	0	0.00	2	23.18	23.20	-2	4,495	-0.04%
2022/06/24	0	0.00	1	22.75	22.75	-1	4,487	-0.02%
2022/06/23	2	22.50	4	22.38	22.35	-2	4,515	-0.04%
2022/06/22	10	22.36	0	22.80	22.25	10	4,511	0.22%
2022/06/21	7	22.80	0	0.00	23.10	7	4,418	0.16%
2022/06/20	2	23.30	0	0.00	22.80	2	4,393	0.05%
2022/06/17	1	23.60	0.1	23.65	23.60	0.9	4,361	0.02%
2022/06/16	1	23.85	1	23.85	23.85	0	4,373	0.00%
2022/06/15	1	24.20	0	0.00	24.20	1	4,381	0.02%
2022/06/14	0	0.00	10	23.95	23.95	-10	4,404	-0.23%
2022/06/13	1	24.05	0	0.00	24.15	1	4,426	0.02%
2022/06/09	0	0.00	10	24.65	24.75	-10	4,480	-0.22%
2022/05/31	0	0.00	1	24.45	24.50	-1	5,132	-0.02%
2022/05/30	0	0.00	5	24.40	24.30	-5	5,269	-0.09%
2022/05/27	10	24.05	0	0.00	24.00	10	5,388	0.19%
2022/05/19	1	23.95	0	0.00	24.15	1	5,774	0.02%
2022/05/18	0	0.00	1	24.55	24.55	-1	5,777	-0.02%
2022/05/17	0	0.00	2	24.13	24.20	-2	5,804	-0.03%
2022/05/16	0	0.00	2	24.03	23.95	-2	5,853	-0.03%
2022/05/13	0	23.80	0	0.00	23.80	0	5,880	0.00%
2022/05/12	3	23.58	19	23.56	23.45	-16	6,070	-0.26%
2022/05/10	7	24.22	3	24.25	24.25	4	6,404	0.06%
2022/05/09	14	24.62	0	0.00	24.60	14	6,485	0.22%
2022/05/06	19	25.60	5	25.55	25.55	14	6,541	0.21%
2022/05/05	0	0.00	4	26.15	26.15	-4	6,623	-0.06%
2022/05/04	0	0.00	8	25.80	25.85	-8	6,626	-0.12%
2022/05/03	2	25.70	0	0.00	25.65	2	6,694	0.03%
2022/04/29	0	0.00	27	26.09	26.05	-27	6,777	-0.40%
2022/04/28	0	0.00	1	25.55	25.80	-1	6,871	-0.01%
2022/04/27	9	25.31	18	25.15	25.05	-9	6,853	-0.13%
2022/04/25	11	25.92	0	0.00	25.95	11	6,865	0.16%
2022/04/21	0	0.00	1.5	26.53	26.50	-1.5	6,834	-0.02%
2022/04/20	11	26.25	10	26.25	26.30	1	6,875	0.01%
2022/04/19	1	26.15	0.8	26.25	26.25	0.2	6,929	0.00%
2022/04/18	8	26.06	0	0.00	26.05	8	7,130	0.11%
2022/04/14	0	0.00	2	26.53	26.55	-2	7,364	-0.03%
2022/04/13	0.1	26.45	0	0.00	26.30	0.1	7,342	0.00%
2022/04/12	1	26.00	5	26.00	26.15	-4	7,389	-0.05%
2022/04/11	5	26.15	0	0.00	26.15	5	7,410	0.07%
2022/04/08	2	26.40	0	0.00	26.60	2	7,422	0.03%
2022/04/07	13	26.54	7	26.50	26.25	6	7,512	0.08%
2022/04/06	2	26.65	45	26.64	26.75	-43	7,510	-0.57%
2022/04/01	12	26.90	0	0.00	27.00	12	7,483	0.16%
2022/03/31	23	27.39	15	27.30	27.30	8	7,388	0.11%
2022/03/30	15	27.89	17	28.04	27.85	-2	7,366	-0.03%
2022/03/29	0	0.00	2	26.80	26.80	-2	7,049	-0.03%
2022/03/28	15	26.70	0	0.00	26.80	15	7,062	0.21%
2022/03/24	1	26.90	0	0.00	26.95	1	7,056	0.01%
2022/03/23	4	27.08	0	0.00	27.15	4	7,109	0.06%
2022/03/22	8	26.95	1	27.10	27.15	7	7,152	0.10%
2022/03/21	21	26.87	10	26.95	27.00	11	7,239	0.15%
2022/03/18	13	26.70	0	0.00	26.55	13	7,296	0.18%
2022/03/17	10	26.55	31	26.65	26.75	-21	7,342	-0.29%
2022/03/16	1	26.25	0	0.00	26.30	1	7,413	0.01%
2022/03/15	0	0.00	16	26.55	26.40	-16	7,471	-0.21%
2022/03/11	3	26.20	0	0.00	26.25	3	7,710	0.04%
2022/03/10	31	26.40	0	0.00	26.50	31	7,763	0.40%
2022/03/09	25.2	26.44	10	26.35	26.10	15.2	7,810	0.19%
2022/03/08	14	26.85	0	0.00	26.70	14	7,737	0.18%
2022/03/07	7	27.86	7	27.85	27.75	0	7,794	0.00%
2022/03/04	6	28.75	15	28.78	28.65	-9	8,034	-0.11%
2022/03/03	17	28.98	24	29.05	28.95	-7	8,350	-0.08%
2022/03/02	16	28.97	29	28.88	28.85	-13	9,203	-0.14%
2022/03/01	0	0.00	12	28.75	28.75	-12	9,854	-0.12%
2022/02/24	6	27.79	0	0.00	27.80	6	10,113	0.06%
2022/02/23	1	28.50	0	0.00	28.45	1	10,078	0.01%
2022/02/22	28	28.57	3.2	28.35	28.35	24.8	10,231	0.24%
2022/02/21	14	28.83	3	28.85	28.70	11	10,260	0.11%
2022/02/18	0	28.35	0	0.00	28.55	0	10,295	0.00%
2022/02/17	40	28.35	0	0.00	28.35	40	10,442	0.38%
2022/02/16	3	28.30	5	28.25	28.25	-2	10,722	-0.02%
2022/02/15	2.1	28.16	2	28.35	28.35	0.1	11,238	0.00%
2022/02/14	13	28.68	16	28.62	28.30	-3	11,335	-0.03%
2022/02/11	8	28.96	14	28.96	29.00	-6	11,247	-0.05%
2022/02/10	8	28.74	15	28.62	28.80	-7	11,082	-0.06%
2022/02/09	0	0.00	8	28.41	28.50	-8	10,962	-0.07%
2022/02/08	0.2	28.00	2.1	28.11	28.25	-1.9	10,899	-0.02%
2022/02/07	0	0.00	27	27.14	27.80	-27	10,850	-0.25%
2022/01/26	8	26.67	0	0.00	26.60	8	10,807	0.07%
2022/01/25	3.1	26.70	4.2	26.66	26.50	-1.1	10,809	-0.01%
2022/01/24	18	26.97	1	27.00	27.00	17	10,773	0.16%
2022/01/21	3	27.70	1	27.65	27.50	2	10,718	0.02%
2022/01/20	5	27.70	3	27.75	27.85	2	10,619	0.02%
2022/01/19	16	27.83	0	0.00	27.60	16	10,619	0.15%
2022/01/18	5	27.95	5	28.15	27.80	0	10,534	0.00%
2022/01/17	8	27.85	0	0.00	28.05	8	10,569	0.08%
2022/01/13	2.1	28.04	1	27.90	28.05	1.1	10,691	0.01%
2022/01/12	1	27.65	5	27.73	27.75	-4	10,724	-0.04%
2022/01/11	6.1	27.60	61	27.62	27.65	-54.9	10,735	-0.51%
2022/01/10	4.1	28.10	0	0.00	28.05	4.1	10,654	0.04%
2022/01/07	5	28.69	5	28.50	28.25	0	10,611	0.00%
2022/01/06	20	28.08	0	0.00	28.10	20	10,514	0.19%
2022/01/05	1	28.15	2	28.10	28.10	-1	10,537	-0.01%
2022/01/03	5	28.40	1.1	28.40	28.40	3.9	10,591	0.04%
2021/12/30	1	28.75	0	0.00	28.70	1	10,636	0.01%
2021/12/29	11	28.83	6	28.70	28.85	5	10,723	0.05%
2021/12/28	2	28.60	0	0.00	28.65	2	10,792	0.02%
2021/12/27	20	28.50	0	0.00	28.50	20	11,099	0.18%
2021/12/24	2	28.55	2	28.50	28.40	0	11,428	0.00%
2021/12/22	2	28.20	0	0.00	28.20	2	12,365	0.02%
2021/12/20	7.1	28.28	2	28.23	28.10	5.1	13,086	0.04%
2021/12/17	3	28.25	4	28.19	28.30	-1	13,159	-0.01%
2021/12/16	2	27.95	0	0.00	27.90	2	13,171	0.02%
2021/12/15	8.2	28.03	1	27.95	27.95	7.2	13,213	0.05%
2021/12/13	1	28.20	0	0.00	28.15	1	13,645	0.01%
2021/12/10	1	28.30	0	0.00	28.20	1	13,719	0.01%
2021/12/09	0	0.00	2	28.55	28.45	-2	13,672	-0.01%
2021/12/08	2	29.05	0	0.00	28.55	2	13,661	0.01%
2021/12/07	10	28.50	0	0.00	28.75	10	13,548	0.07%
2021/12/02	1	28.55	2	28.60	28.40	-1	13,374	-0.01%
2021/12/01	12	28.76	0	0.00	28.70	12	13,300	0.09%
2021/11/30	18.1	28.78	0	0.00	28.75	18.1	13,134	0.14%
2021/11/29	72.1	28.95	0	0.00	28.70	72.1	12,856	0.56%
2021/11/26	30.1	29.82	22	30.10	29.80	8.1	12,642	0.06%
2021/11/25	46.1	29.86	26	29.58	29.75	20.1	11,857	0.17%
2021/11/24	25	28.94	31.2	29.15	29.20	-6.2	11,104	-0.06%
2021/11/23	1	28.20	0	0.00	28.15	1	10,814	0.01%
2021/11/19	0.1	28.45	32	28.56	28.50	-31.9	10,778	-0.30%
2021/11/18	2	28.60	0	0.00	28.70	2	10,714	0.02%
2021/11/17	2	28.20	0	0.00	28.15	2	10,699	0.02%
2021/11/16	5	28.46	0	0.00	28.45	5	10,782	0.05%
2021/11/15	37	29.07	1	29.05	28.80	36	10,695	0.34%
2021/11/12	4	29.40	6.2	29.59	29.55	-2.2	10,498	-0.02%
2021/11/11	0.1	27.80	10	27.65	27.50	-9.9	10,105	-0.10%
2021/11/10	1	28.35	1	28.10	28.15	0	10,236	0.00%
2021/11/09	1	28.00	2	27.95	27.95	-1	10,379	-0.01%
2021/11/08	1	27.65	0	0.00	27.85	1	10,598	0.01%
2021/11/04	4	27.09	0	0.00	27.10	4	10,873	0.04%
2021/11/03	0	0.00	1	27.50	27.50	-1	10,892	-0.01%
2021/11/01	0	0.00	5	27.08	27.05	-5	11,256	-0.04%
2021/10/27	1	26.80	0	0.00	26.55	1	11,359	0.01%
2021/10/25	1	26.35	0	0.00	26.80	1	11,456	0.01%
2021/10/22	1.1	26.55	0	0.00	26.35	1.1	11,536	0.01%
2021/10/20	2	27.13	0	0.00	26.90	2	11,630	0.02%
2021/10/19	35	27.37	0	0.00	27.30	35	11,719	0.30%
2021/10/18	0	0.00	1	27.75	27.35	-1	11,753	-0.01%
2021/10/14	9	26.73	0	0.00	26.95	9	12,027	0.07%
2021/10/13	2	27.50	0	0.00	27.15	2	12,000	0.02%
2021/10/12	6	28.13	0	0.00	27.75	6	12,108	0.05%
2021/10/06	0	0.00	6	28.21	28.10	-6	12,730	-0.05%
2021/10/04	6	27.73	0	0.00	26.85	6	12,812	0.05%
2021/10/01	22	28.07	0	0.00	28.10	22	12,723	0.17%
2021/09/30	6	29.28	0	0.00	28.95	6	12,932	0.05%
2021/09/29	40	30.94	42	29.84	29.80	-2	13,036	-0.02%
2021/09/28	5	30.35	21	30.67	31.00	-16	13,169	-0.12%
2021/09/27	1	30.15	12	30.11	30.35	-11	16,563	-0.07%
2021/09/23	1	28.85	6	28.87	29.15	-5	18,717	-0.03%
2021/09/22	9	28.53	1	28.50	28.65	8	18,974	0.04%
2021/09/17	1	29.95	2	29.10	29.10	-1	19,124	-0.01%
2021/09/16	1	29.75	0	0.00	29.90	1	18,943	0.01%
2021/09/15	1	29.15	0	0.00	28.80	1	18,890	0.01%
2021/09/13	5	29.40	0	0.00	29.40	5	19,224	0.03%
2021/09/08	0	0.00	4	28.45	28.45	-4	19,913	-0.02%
2021/09/02	0	0.00	20	29.80	29.45	-20	22,413	-0.09%
2021/09/01	20	30.25	0	0.00	30.10	20	22,929	0.09%
2021/08/31	13	29.97	19	29.60	30.45	-6	23,466	-0.03%
2021/08/30	0	0.00	1	29.55	29.50	-1	24,389	0.00%
2021/08/27	0	0.00	6	29.35	29.50	-6	24,911	-0.02%
2021/08/25	10	28.75	4	29.00	28.90	6	26,376	0.02%
2021/08/24	1	28.70	0	0.00	28.75	1	26,576	0.00%
2021/08/20	6	28.12	19	28.56	28.10	-13	27,069	-0.05%
2021/08/19	1	29.15	0	0.00	29.00	1	27,083	0.00%
2021/08/18	2	28.95	1	29.50	29.95	1	27,251	0.00%
2021/08/17	2	29.58	1	29.20	29.20	1	27,885	0.00%
2021/08/16	1	30.05	0	0.00	29.90	1	27,993	0.00%
2021/08/13	1	31.40	43	31.34	31.20	-42	28,018	-0.15%
2021/08/12	0	0.00	8	31.16	31.30	-8	28,173	-0.03%
2021/08/11	9	31.18	11	30.71	30.00	-2	28,360	-0.01%
2021/08/09	0	0.00	5	30.55	30.70	-5	29,084	-0.02%
2021/08/06	6	31.00	5	31.50	30.95	1	29,674	0.00%
2021/08/05	6	30.60	4	30.93	30.90	2	29,798	0.01%
2021/08/04	5	30.08	2	30.00	30.30	3	30,190	0.01%
2021/08/03	20	29.64	0	0.00	29.60	20	30,703	0.07%
2021/08/02	2	29.48	1	29.15	29.75	1	31,372	0.00%
2021/07/30	1	29.25	11	29.12	29.15	-10	31,833	-0.03%
2021/07/29	3	29.00	3	29.30	29.30	0	32,167	0.00%
2021/07/28	7	28.92	3	29.20	28.90	4	32,510	0.01%
2021/07/27	2	29.30	0	0.00	29.25	2	33,073	0.01%
2021/07/26	9	30.02	3	29.83	29.75	6	33,683	0.02%
2021/07/23	10	30.10	9	30.30	30.45	1	34,349	0.00%
2021/07/22	10	29.63	9	29.73	29.45	1	34,457	0.00%
2021/07/21	24	29.43	10	30.10	29.30	14	34,896	0.04%
2021/07/20	66	30.44	15	30.27	30.05	51	35,053	0.15%
2021/07/19	20	31.30	5	31.10	31.40	15	35,307	0.04%
2021/07/16	1	31.35	5	31.25	31.30	-4	36,742	-0.01%
2021/07/15	3	30.92	1	30.60	31.15	2	37,062	0.01%
2021/07/14	43	29.86	6	29.55	30.05	37	37,787	0.10%
2021/07/13	19	30.53	27	30.13	30.15	-8	38,665	-0.02%
2021/07/12	4	31.55	20	31.80	31.45	-16	38,720	-0.04%
2021/07/09	0	0.00	2	31.93	31.80	-2	39,020	-0.01%
2021/07/08	20	32.01	41	32.07	32.10	-21	39,246	-0.05%
2021/07/07	10	32.60	24	32.36	31.80	-14	39,497	-0.04%
2021/07/06	48	33.14	24	32.64	33.35	24	39,662	0.06%
2021/07/05	34	32.80	52	32.99	32.75	-18	39,482	-0.05%
2021/07/02	85	34.01	467	34.10	32.00	-382	39,015	-0.98%	大賣/鉅額交易
2021/07/01	316	32.83	73	32.26	32.90	243	35,475	0.68%	大買/鉅額交易
2021/06/30	20	29.48	32	29.89	29.95	-12	33,491	-0.04%
2021/06/29	11	29.85	13	29.34	29.30	-2	33,314	-0.01%
2021/06/28	32	29.36	2	29.25	29.70	30	33,309	0.09%
2021/06/25	41	29.24	4	29.25	29.05	37	33,238	0.11%
2021/06/24	3	28.78	52	28.72	29.15	-49	33,558	-0.15%
2021/06/23	41	28.85	27	28.78	28.75	14	34,034	0.04%
2021/06/22	121	29.21	75	28.95	29.00	46	34,354	0.13%	大買/
2021/06/21	5	28.54	1	28.05	28.50	4	34,152	0.01%
2021/06/18	14	29.22	1	29.20	29.10	13	33,904	0.04%
2021/06/17	10	29.04	0	0.00	29.55	10	33,817	0.03%
2021/06/16	37	29.83	11	30.08	29.05	26	33,732	0.08%
2021/06/15	4	30.31	12	30.23	30.10	-8	32,787	-0.02%
2021/06/11	9	29.91	74	29.97	30.00	-65	32,499	-0.20%
2021/06/09	57	30.10	48	30.24	30.05	9	31,523	0.03%
2021/06/08	20	30.17	19	30.04	29.80	1	31,112	0.00%
2021/06/07	79	29.51	25	30.02	29.80	54	30,592	0.18%
2021/06/04	19	28.77	65	28.89	28.60	-46	29,651	-0.16%
2021/06/03	69	28.01	26	28.35	28.50	43	29,516	0.15%
2021/06/02	121	27.52	99	27.95	27.60	22	29,646	0.07%	大買/
2021/06/01	15	26.92	2	27.10	27.00	13	28,925	0.04%
2021/05/31	6	26.97	5	26.87	26.80	1	28,924	0.00%
2021/05/28	0	0.00	1	26.25	26.20	-1	28,562	0.00%
2021/05/27	6	25.88	1	26.10	25.75	5	28,446	0.02%
2021/05/26	2	26.00	0	0.00	26.05	2	28,348	0.01%
2021/05/25	23	26.59	26.3	26.64	25.90	-3.3	28,179	-0.01%
2021/05/24	104	25.33	5	25.07	25.15	99	27,684	0.36%	大買/
2021/05/21	2	24.35	1	24.60	24.80	1	27,756	0.00%
2021/05/20	28	24.17	1	24.50	24.00	27	27,565	0.10%
2021/05/19	41	24.44	2	24.50	24.45	39	27,252	0.14%
2021/05/18	40	24.31	3	24.85	24.85	37	26,955	0.14%
2021/05/17	6.1	24.41	0	0.00	24.05	6.1	26,378	0.02%
2021/05/14	14	27.20	22	27.36	26.70	-8	25,940	-0.03%
2021/05/13	10	25.01	14.1	24.89	25.00	-4.1	25,311	-0.02%
2021/05/12	45	26.30	42	25.37	25.70	3	25,069	0.01%
2021/05/11	38	28.93	2	28.50	28.00	36	24,485	0.15%
2021/05/10	13	28.92	21	28.26	28.90	-8	23,939	-0.03%
2021/05/07	6	29.22	12	29.99	29.05	-6	23,292	-0.03%
2021/05/06	24	32.00	1	32.15	32.25	23	22,826	0.10%
2021/05/05	2	31.90	24	31.45	31.30	-22	22,518	-0.10%
2021/05/04	23	30.02	10	29.65	30.20	13	22,164	0.06%
2021/05/03	4	33.73	12	33.28	32.65	-8	21,499	-0.04%
2021/04/29	2	33.28	21	33.47	33.50	-19	20,888	-0.09%
2021/04/28	3	32.85	8	32.83	32.50	-5	20,155	-0.02%
2021/04/27	43	32.39	1	31.90	32.60	42	20,086	0.21%
2021/04/26	0	0.00	4	31.83	32.10	-4	19,617	-0.02%
2021/04/23	7	31.21	25	31.27	31.30	-18	19,396	-0.09%
2021/04/22	36.3	32.35	36	33.37	31.75	0.3	19,134	0.00%
2021/04/21	4	31.35	10	31.40	31.40	-6	17,793	-0.03%
2021/04/20	18	31.44	19	30.62	31.85	-1	17,379	-0.01%
2021/04/19	66	32.41	11.1	31.98	32.65	54.9	16,683	0.33%
2021/04/16	3	29.97	1	29.50	29.70	2	15,557	0.01%
2021/04/15	0	0.00	18	29.21	29.15	-18	15,203	-0.12%
2021/04/14	55	28.27	104	27.89	27.90	-49	14,958	-0.33%	大賣/
2021/04/13	5.1	28.77	0	0.00	28.20	5.1	14,843	0.03%
2021/04/12	1	28.95	30	29.63	29.60	-29	14,702	-0.20%
2021/04/09	55	28.17	13	28.03	28.45	42	14,253	0.29%
2021/04/08	14	27.89	2	27.50	28.00	12	14,186	0.08%
2021/04/07	1	27.60	54	27.60	27.80	-53	14,574	-0.36%
2021/04/06	3	27.90	21	27.75	27.90	-18	14,641	-0.12%
2021/04/01	1	27.60	11	27.25	27.30	-10	14,455	-0.07%
2021/03/31	0	0.00	1	27.65	27.50	-1	14,359	-0.01%
2021/03/30	15	27.00	0	0.00	27.30	15	14,217	0.11%
2021/03/29	21	27.36	13	27.48	27.00	8	14,377	0.06%
2021/03/26	120	26.90	64	26.68	26.80	56	15,094	0.37%	大買/
2021/03/25	0	0.00	2	25.90	25.95	-2	14,603	-0.01%
2021/03/24	0	0.00	4	24.80	24.95	-4	14,095	-0.03%
2021/03/23	0	0.00	1	24.35	24.55	-1	14,129	-0.01%
2021/03/22	0	0.00	66	24.13	24.55	-66	14,127	-0.47%
2021/03/19	0	0.00	1	24.15	24.10	-1	14,283	-0.01%
2021/03/18	3	24.83	0	0.00	24.85	3	14,257	0.02%
2021/03/17	0	0.00	44	24.95	25.00	-44	14,337	-0.31%
2021/03/16	0	0.00	1	25.15	25.15	-1	14,472	-0.01%
2021/03/15	6	25.44	3	25.55	25.60	3	14,467	0.02%
2021/03/12	6	25.30	2	25.35	25.30	4	14,393	0.03%
2021/03/11	4	25.56	1	25.60	25.10	3	14,430	0.02%
2021/03/10	109	25.32	1	25.05	25.35	108	14,519	0.74%	大買/鉅額交易
2021/03/09	13	25.03	0	0.00	25.25	13	14,525	0.09%
2021/03/08	13	25.53	16.2	25.59	25.65	-3.2	14,413	-0.02%
2021/03/04	0	0.00	2	24.55	24.35	-2	13,792	-0.01%
2021/03/03	0	0.00	53.1	23.95	23.95	-53.1	13,780	-0.38%
2021/03/02	4.2	23.81	0	0.00	23.55	4.2	13,978	0.03%
2021/02/26	2	23.50	0	0.00	23.85	2	14,156	0.01%
2021/02/24	0	0.00	2	23.85	23.65	-2	14,651	-0.01%
2021/02/23	0	0.00	13	24.33	24.35	-13	14,864	-0.09%
2021/02/22	3	23.63	0	0.00	23.50	3	14,685	0.02%
2021/02/19	1	23.85	20.1	23.70	23.50	-19.1	15,307	-0.12%
2021/02/18	0	0.00	4	23.65	23.25	-4	15,492	-0.03%
2021/02/17	20	22.95	0	0.00	23.00	20	15,831	0.13%
2021/02/04	0.1	22.35	0.2	22.35	22.55	-0.2	16,886	0.00%
2021/02/03	0.3	21.98	0.7	22.15	22.25	-0.4	17,408	0.00%
2021/02/02	0.7	21.68	1	21.70	21.80	-0.3	17,681	0.00%
2021/02/01	2	21.50	2	21.35	21.55	0	18,013	0.00%
2021/01/29	1	21.10	2	20.90	20.90	-1	18,260	-0.01%
2021/01/28	4	21.13	0	0.00	21.05	4	18,452	0.02%
2021/01/27	2	21.65	0	0.00	21.55	2	18,929	0.01%
2021/01/26	1	21.85	1	21.90	21.85	0	19,461	0.00%
2021/01/25	0	0.00	3	22.20	22.15	-3	20,193	-0.01%
2021/01/22	7	21.26	5	21.85	22.00	2	20,509	0.01%
2021/01/21	0	0.00	1	21.30	21.40	-1	20,749	0.00%
2021/01/20	1	21.40	0	0.00	21.10	1	21,386	0.00%
2021/01/19	6	22.38	1	22.45	22.45	5	22,351	0.02%
2021/01/18	0	0.00	30	21.50	22.45	-30	23,010	-0.13%
2021/01/14	4	23.05	0	0.00	23.45	4	23,266	0.02%
2021/01/13	3	23.05	0	0.00	23.20	3	23,221	0.01%
2021/01/12	1	22.90	0	0.00	23.10	1	23,313	0.00%
2021/01/11	30	23.55	1	23.55	23.35	29	23,266	0.12%
2021/01/07	0	0.00	3	23.97	23.95	-3	23,507	-0.01%
2021/01/06	5	23.45	10	24.40	23.35	-5	23,377	-0.02%
2021/01/05	0	0.00	13	24.52	24.30	-13	23,331	-0.06%
2021/01/04	2	24.00	0	0.00	24.10	2	23,022	0.01%
2020/12/31	0	0.00	10	23.69	23.75	-10	22,751	-0.04%
2020/12/30	3	23.45	6	23.82	23.55	-3	22,459	-0.01%
2020/12/29	1	23.20	0	0.00	23.10	1	21,832	0.00%
2020/12/25	0	0.00	31	22.75	22.75	-31	21,460	-0.14%
2020/12/24	2	22.85	3	22.80	22.65	-1	21,423	0.00%
2020/12/23	30	22.25	0	0.00	22.30	30	21,281	0.14%
2020/12/22	4	23.65	33	23.03	22.20	-29	21,110	-0.14%
2020/12/21	33	22.11	11	22.03	22.20	22	20,107	0.11%
2020/12/18	0	0.00	3	21.33	21.25	-3	19,964	-0.02%
2020/12/17	2	21.40	0	0.00	21.35	2	19,999	0.01%
2020/12/16	2	21.55	0	0.00	21.85	2	19,924	0.01%
2020/12/15	7	21.27	40	21.20	21.40	-33	19,902	-0.17%
2020/12/14	51	22.00	0	0.00	22.25	51	19,836	0.26%
2020/12/11	1	22.10	0	0.00	22.00	1	19,820	0.01%
2020/12/10	0	0.00	10	22.50	22.45	-10	19,784	-0.05%
2020/12/09	4	22.21	0	0.00	22.35	4	19,778	0.02%
2020/12/08	5	22.40	0	0.00	22.35	5	20,209	0.02%
2020/12/07	5	23.00	1	23.10	22.50	4	20,619	0.02%
2020/12/04	2	23.05	0	0.00	23.00	2	20,686	0.01%
2020/12/03	1	22.65	0	0.00	22.45	1	21,230	0.00%
2020/12/02	3	23.02	2	23.10	22.70	1	21,995	0.00%
2020/12/01	1	23.35	0	0.00	23.55	1	22,003	0.00%
2020/11/30	1	23.40	13	23.72	23.40	-12	22,222	-0.05%
2020/11/27	11	23.16	0	0.00	23.25	11	22,335	0.05%
2020/11/26	0	0.00	1	23.90	23.45	-1	22,207	0.00%
2020/11/25	0	0.00	23	23.82	23.45	-23	22,044	-0.10%
2020/11/24	21	23.59	0	0.00	23.45	21	22,175	0.09%
2020/11/23	0	0.00	4	23.70	24.00	-4	22,055	-0.02%
2020/11/20	0	0.00	1	23.40	23.50	-1	21,847	0.00%
2020/11/19	1	24.10	0	0.00	24.10	1	21,994	0.00%
2020/11/18	44	24.02	1	24.25	24.00	43	22,015	0.20%
2020/11/17	0	0.00	3.3	23.64	23.70	-3.3	21,592	-0.02%
2020/11/16	2	23.45	1	23.45	23.40	1	21,668	0.00%
2020/11/13	1.3	23.62	4	23.51	23.05	-2.7	21,653	-0.01%
2020/11/12	1	22.55	0	0.00	22.60	1	21,895	0.00%
2020/11/11	4	23.73	44	23.65	23.55	-40	22,015	-0.18%
2020/11/10	10	23.24	0	0.00	23.15	10	22,065	0.05%
2020/11/06	3	22.78	10	23.10	23.00	-7	21,415	-0.03%
2020/11/04	6	23.04	2	22.93	22.80	4	21,000	0.02%
2020/11/02	2	22.43	0	0.00	22.30	2	19,871	0.01%
2020/10/30	3	22.75	2	22.68	22.75	1	19,090	0.01%
2020/10/29	1	22.55	2	21.85	22.75	-1	18,736	-0.01%
2020/10/28	4	22.29	3	22.82	22.50	1	18,375	0.01%
2020/10/27	5	22.33	9	22.42	22.15	-4	17,655	-0.02%
2020/10/26	3	22.17	0	0.00	21.35	3	16,454	0.02%
2020/10/23	1	21.10	5	21.15	21.15	-4	15,739	-0.03%
2020/10/22	2	20.80	2	20.98	20.55	0	15,560	0.00%
2020/10/21	0	0.00	5	20.55	20.55	-5	15,323	-0.03%
2020/10/20	1	20.40	1	20.35	20.30	0	15,212	0.00%
2020/10/16	2	20.10	2	20.25	19.80	0	15,039	0.00%
2020/10/15	3	19.75	3	19.62	19.95	0	14,777	0.00%
2020/10/13	0	0.00	1	18.50	18.90	-1	14,400	-0.01%
2020/09/16	6	19.08	0	0.00	19.05	6	13,673	0.04%
2020/09/15	0	0.00	3	19.45	19.65	-3	13,615	-0.02%
2020/09/14	0	0.00	11	19.37	19.15	-11	13,512	-0.08%
2020/09/11	1	19.65	1	20.30	19.90	0	13,290	0.00%
2020/09/10	0	0.00	10	20.80	20.90	-10	12,760	-0.08%
2020/09/09	11	20.50	1	20.30	20.50	10	12,245	0.08%
2020/09/07	0	0.00	38	21.45	21.45	-38	11,200	-0.34%
2020/09/04	3	19.75	3	19.55	19.50	0	10,332	0.00%
2020/09/03	0	0.00	3	19.45	19.55	-3	10,040	-0.03%
2020/09/02	0	0.00	1	19.20	19.15	-1	9,755	-0.01%
2020/09/01	0	0.00	1	19.30	19.10	-1	9,488	-0.01%
2020/08/31	0	0.00	1	19.10	19.20	-1	9,487	-0.01%
2020/08/28	22	18.88	2	19.00	19.00	20	9,432	0.21%
2020/08/27	0	0.00	0.1	18.75	18.75	-0.1	9,143	0.00%
2020/08/26	0	0.00	4	19.19	19.10	-4	8,908	-0.04%
2020/08/25	3	19.00	0	0.00	18.90	3	8,808	0.03%
2020/08/24	0	0.00	17	18.98	19.00	-17	8,210	-0.21%
2020/08/21	7	18.81	5	18.72	18.75	2	8,047	0.02%
2020/08/20	2	18.53	1	18.35	18.35	1	7,781	0.01%
2020/08/19	1	18.70	0	0.00	19.20	1	7,423	0.01%
2020/08/18	31	18.89	56	18.54	18.75	-25	6,994	-0.36%
2020/08/17	0	0.00	10	18.30	18.30	-10	6,069	-0.16%
2020/08/14	7	16.11	24	16.32	16.65	-17	5,671	-0.30%
2020/08/13	0	0.00	5	15.05	15.15	-5	5,420	-0.09%
2020/08/12	0	0.00	11	14.75	14.80	-11	5,652	-0.19%
2020/08/11	1	15.00	17	14.94	14.90	-16	5,663	-0.28%
2020/08/10	1	14.90	10	14.93	15.00	-9	5,646	-0.16%
2020/08/07	0	0.00	2	14.63	14.60	-2	5,590	-0.04%
2020/08/06	0	0.00	2	14.70	14.55	-2	5,595	-0.04%
2020/08/05	0	0.00	1	14.30	14.35	-1	5,588	-0.02%
2020/07/30	0	0.00	2	13.95	13.95	-2	5,695	-0.04%
2020/07/29	0	0.00	1	13.95	13.80	-1	5,722	-0.02%
2020/07/28	32	13.80	0	0.00	13.65	32	5,748	0.56%
2020/07/27	6	14.41	0	0.00	14.35	6	5,792	0.10%
2020/07/23	2	14.90	3	15.05	15.00	-1	5,870	-0.02%
2020/07/22	0	0.00	5	14.75	14.80	-5	5,841	-0.09%
2020/07/15	1	14.60	0	0.00	14.60	1	5,898	0.02%
2020/07/14	2	14.45	4	15.05	14.50	-2	5,936	-0.03%
2020/07/13	1	14.50	0	0.00	14.70	1	5,831	0.02%
2020/07/10	3	14.50	0	0.00	14.45	3	5,834	0.05%
2020/07/09	0	0.00	9	15.04	14.95	-9	5,747	-0.16%
2020/07/07	0	0.00	2	15.00	14.90	-2	5,801	-0.03%
2020/07/06	0	0.00	6	14.92	14.95	-6	5,809	-0.10%
2020/07/03	5	14.80	2	15.05	14.90	3	5,769	0.05%
2020/06/29	2	14.60	0	0.00	14.65	2	5,870	0.03%
2020/06/24	2	14.85	0	0.00	15.00	2	5,845	0.03%
2020/06/22	2	15.20	1	15.10	15.05	1	5,889	0.02%
2020/06/19	0	0.00	2	14.90	14.90	-2	5,882	-0.03%
2020/06/16	2	14.85	0	0.00	14.75	2	5,907	0.03%
2020/06/15	1	14.75	0	0.00	14.60	1	6,000	0.02%
2020/06/12	2	14.65	0	0.00	14.85	2	6,030	0.03%
2020/06/11	2	14.85	1	14.90	14.85	1	6,052	0.02%
2020/06/10	3	15.02	0	0.00	15.00	3	6,011	0.05%
2020/06/09	0	0.00	8	15.10	15.15	-8	6,110	-0.13%
2020/06/08	0	0.00	14	15.29	15.20	-14	6,151	-0.23%
2020/06/05	2.1	15.25	6	15.13	15.30	-3.9	6,044	-0.06%
2020/06/04	0	0.00	8	14.89	14.90	-8	5,978	-0.13%
2020/06/03	1	14.85	3	14.85	14.85	-2	6,041	-0.03%
2020/06/02	21	14.40	3	14.40	14.35	18	5,901	0.31%
2020/06/01	18	14.42	0	0.00	14.40	18	5,892	0.31%
2020/05/29	5	14.20	7	14.21	14.10	-2	5,836	-0.03%
2020/05/28	0	0.00	5	14.35	14.15	-5	5,794	-0.09%
2020/05/27	0	0.00	29	14.35	14.40	-29	5,758	-0.50%
2020/05/26	0	0.00	2	14.45	14.40	-2	5,730	-0.03%
2020/05/25	1	14.35	1	14.30	14.35	0	5,686	0.00%
2020/05/22	15	14.63	10	14.50	14.50	5	5,613	0.09%
2020/05/21	11	15.00	0	0.00	15.00	11	5,515	0.20%
2020/05/20	22	15.33	7	15.54	15.15	15	5,388	0.28%
2020/05/19	2	15.00	5	15.15	15.15	-3	4,976	-0.06%
2020/05/11	7	14.90	0	0.00	14.80	7	4,503	0.16%
2020/05/08	2	15.00	1	15.00	14.90	1	4,469	0.02%
2020/04/30	0	0.00	1	15.00	15.05	-1	4,319	-0.02%
2020/04/29	0	0.00	10	14.40	14.45	-10	4,221	-0.24%
2020/04/27	0	0.00	1	14.60	14.55	-1	4,295	-0.02%
2020/04/24	0	0.00	1	14.10	14.15	-1	4,259	-0.02%
2020/04/20	1	14.25	0	0.00	14.20	1	4,109	0.02%
2020/04/17	2	14.50	0	0.00	14.40	2	4,096	0.05%
2020/04/16	3	14.40	0	0.00	14.55	3	4,025	0.07%
2020/04/15	7	14.61	0	0.00	14.75	7	4,073	0.17%
2020/04/13	60	14.72	1	14.75	14.50	59	4,204	1.40%
2020/04/07	0	0.00	1	13.50	13.50	-1	4,560	-0.02%
2020/04/06	0	13.45	5	13.35	13.45	-5	4,520	-0.11%
2020/03/31	1	12.95	1	12.85	12.90	0	4,415	0.00%
2020/03/16	1	13.00	0	0.00	12.95	1	4,351	0.02%
2020/03/13	5	13.00	10	12.75	12.85	-5	4,268	-0.12%
2020/03/12	0	0.00	1	14.10	14.05	-1	4,130	-0.02%
2020/03/11	5	14.90	0	0.00	15.00	5	4,064	0.12%
2020/03/10	5	14.65	0	0.00	15.05	5	4,062	0.12%
2020/03/09	1	15.15	0	0.00	15.10	1	3,995	0.03%
2020/03/02	0	0.00	10	16.25	16.20	-10	4,029	-0.25%
2020/02/26	3	16.65	0	0.00	16.70	3	4,010	0.07%
2020/02/20	5	17.50	1	17.40	17.40	4	3,985	0.10%
2020/02/12	13	17.03	0	0.00	17.15	13	4,154	0.31%
2020/02/10	4	16.36	0	0.00	16.45	4	4,173	0.10%
2020/02/07	3	16.70	0	0.00	16.70	3	4,173	0.07%
2020/02/04	1	16.60	0	0.00	16.70	1	4,162	0.02%
2020/01/31	13	16.97	0	0.00	17.05	13	4,051	0.32%
2020/01/20	0	0.00	2	18.50	18.45	-2	3,905	-0.05%
2020/01/17	0	0.00	2	18.45	18.45	-2	3,901	-0.05%
2020/01/09	10	18.30	0	0.00	18.25	10	3,954	0.25%
2020/01/08	20	18.70	0	0.00	18.45	20	3,834	0.52%
2020/01/07	6	18.95	1	18.65	18.75	5	3,715	0.13%
2020/01/03	11	19.06	0	0.00	19.40	11	3,573	0.31%
2020/01/02	31	19.05	1	19.10	19.15	30	3,422	0.88%
2019/12/18	3	18.50	0	0.00	18.45	3	3,003	0.10%
2019/12/17	0	0.00	1	18.30	18.40	-1	3,011	-0.03%
2019/12/16	1	18.25	0	0.00	18.25	1	3,007	0.03%
2019/12/10	0	0.00	1	18.35	18.35	-1	3,452	-0.03%
2019/12/04	1	18.05	0	0.00	18.05	1	3,475	0.03%
2019/11/28	1	18.35	0	0.00	18.30	1	3,606	0.03%
2019/11/27	2	18.68	0	0.00	18.75	2	3,620	0.06%
2019/11/18	1	18.10	0	0.00	18.15	1	3,710	0.03%
2019/11/14	20	18.18	0	0.00	18.25	20	3,765	0.53%
2019/11/08	0	0.00	1	18.55	18.60	-1	3,935	-0.03%
2019/11/07	0	0.00	1	18.75	18.70	-1	3,941	-0.03%
2019/11/05	0	0.00	1	18.50	18.50	-1	3,982	-0.03%
2019/11/01	0	0.00	4	18.40	18.40	-4	4,140	-0.10%
2019/10/31	5	18.50	0	0.00	18.40	5	4,208	0.12%
2019/10/30	5	18.50	0	0.00	18.55	5	4,225	0.12%
2019/10/29	2	18.80	2	18.90	18.60	0	4,248	0.00%
2019/10/24	2	18.65	0	0.00	18.75	2	4,244	0.05%
2019/10/22	0	0.00	3	18.50	18.40	-3	4,318	-0.07%
2019/10/21	3	18.70	0	0.00	18.70	3	4,337	0.07%
2019/10/14	0	0.00	0.2	18.10	18.15	-0.2	4,528	-0.01%
2019/09/24	1	18.85	0	0.00	18.80	1	4,825	0.02%
2019/09/23	1	19.00	0	0.00	18.95	1	4,962	0.02%
2019/09/18	0	0.00	1	18.85	18.95	-1	4,972	-0.02%
2019/09/16	1	19.70	1	19.70	19.40	0	4,911	0.00%
2019/09/09	1	18.95	0	0.00	19.00	1	4,694	0.02%
2019/09/06	0	0.00	0.1	19.00	19.00	-0.1	4,791	0.00%
2019/09/05	1	18.85	0	0.00	18.85	1	4,842	0.02%
2019/09/02	0	0.00	2	18.80	19.05	-2	4,865	-0.04%
2019/08/26	0.1	18.50	0	0.00	18.20	0.1	4,797	0.00%
2019/08/23	2	18.55	0	0.00	18.50	2	4,786	0.04%
2019/08/16	11	18.20	0	0.00	18.30	11	4,620	0.24%
2019/08/15	26	18.17	0	0.00	18.05	26	4,564	0.57%
2019/08/13	5	18.25	0	0.00	17.70	5	4,391	0.11%
2019/07/25	15	20.67	0	0.00	20.65	15	4,432	0.34%
2019/07/23	2	21.20	0.2	21.20	21.25	1.8	4,576	0.04%
2019/07/16	0	0.00	15	20.70	20.80	-15	4,939	-0.30%
2019/07/10	1	20.75	0.2	20.80	20.85	0.8	4,985	0.02%
2019/07/03	5	21.35	0	0.00	21.40	5	5,414	0.09%
2019/07/02	5	21.15	10	21.40	21.45	-5	5,437	-0.09%
2019/07/01	10	20.98	5	21.20	21.20	5	5,363	0.09%
2019/06/27	0.2	20.15	10	20.20	20.15	-9.8	5,135	-0.19%
2019/06/24	10	20.30	0	0.00	20.35	10	5,064	0.20%
2019/06/17	10	20.60	2	20.50	20.30	8	4,974	0.16%
2019/06/14	25	20.22	22	20.30	20.30	3	4,938	0.06%
2019/06/13	0	0.00	1	19.75	19.80	-1	4,863	-0.02%
2019/06/12	5	19.95	0	0.00	19.85	5	4,844	0.10%
2019/06/11	20	19.95	0	0.00	20.00	20	4,804	0.42%
2019/06/10	1	20.00	0	0.00	20.10	1	4,800	0.02%
2019/06/06	0.1	20.05	0	0.00	20.05	0.1	4,921	0.00%
2019/06/04	5	20.20	0	0.00	20.15	5	4,969	0.10%
2019/06/03	0	0.00	12	20.64	20.25	-12	4,993	-0.24%
2019/05/20	0.1	21.50	1	21.60	21.50	-0.9	5,385	-0.02%
2019/05/17	0	0.00	1	21.20	21.25	-1	5,396	-0.02%
2019/05/14	5	20.70	0	0.00	21.45	5	5,542	0.09%
2019/05/10	2	21.90	0	0.00	21.15	2	5,727	0.03%
2019/05/09	0	0.00	2	21.95	21.85	-2	5,801	-0.03%
2019/05/07	0	0.00	20	22.10	22.25	-20	5,800	-0.34%
2019/05/02	21	21.55	0	0.00	21.65	21	5,748	0.37%
2019/04/30	0.1	21.30	0	0.00	21.25	0.1	5,701	0.00%
2019/04/29	1	20.80	0	0.00	21.05	1	5,655	0.02%
2019/04/26	6.1	21.71	2	21.43	21.30	4.1	5,629	0.07%
2019/04/23	5.1	24.10	0	0.00	24.05	5.1	5,232	0.10%
2019/04/16	0.1	24.20	1	24.10	24.15	-0.9	5,534	-0.02%
2019/04/12	2	24.40	5	24.50	24.30	-3	5,547	-0.05%
2019/04/11	0.1	24.65	0	0.00	24.70	0.1	5,516	0.00%
2019/04/10	10	24.88	0	0.00	25.10	10	5,396	0.19%
2019/04/09	6	24.95	2.1	24.76	25.00	3.9	5,269	0.07%
2019/04/08	1	24.10	0	0.00	23.85	1	5,034	0.02%
2019/04/03	2	23.90	0	0.00	23.80	2	5,007	0.04%
2019/04/01	0.1	23.95	0	0.00	23.90	0.1	4,950	0.00%
2019/03/29	1.1	24.04	0	0.00	23.95	1.1	4,894	0.02%
2019/03/28	0	0.00	2	24.03	23.95	-2	4,894	-0.04%
2019/03/26	1	23.75	3	23.70	23.70	-2	4,946	-0.04%
2019/03/22	3	24.05	0	0.00	24.00	3	4,930	0.06%
2019/03/21	0.1	24.10	0	0.00	24.10	0.1	4,916	0.00%
2019/03/20	0	0.00	1	24.10	24.10	-1	4,942	-0.02%
2019/03/18	0	0.00	2	23.95	23.95	-2	4,984	-0.04%
2019/03/15	0	0.00	0.2	23.70	23.55	-0.2	5,029	0.00%
2019/03/13	1	23.45	0	0.00	23.55	1	5,260	0.02%
2019/03/12	0	0.00	1	24.00	23.45	-1	5,410	-0.02%
2019/03/11	2	23.85	0	0.00	23.85	2	5,394	0.04%
2019/03/07	5	24.05	0	0.00	24.00	5	5,679	0.09%
2019/02/25	1.1	24.25	0	0.00	24.20	1.1	6,143	0.02%
2019/02/22	1	24.35	0	0.00	24.25	1	6,151	0.02%
2019/02/21	2	24.75	1	24.85	24.70	1	6,149	0.02%
2019/02/20	0	0.00	2	24.95	24.85	-2	6,141	-0.03%
2019/02/19	2	24.80	1	24.75	24.80	1	6,074	0.02%
2019/02/18	0	0.00	21	24.50	24.60	-21	6,028	-0.35%
2019/02/15	21	24.11	2	24.10	24.20	19	6,051	0.31%
2019/02/13	2	24.08	1	24.20	24.10	1	6,041	0.02%
2019/02/12	1	24.15	6	24.49	24.50	-5	5,987	-0.08%
2019/01/30	0	0.00	3	24.90	25.05	-3	5,909	-0.05%
2019/01/29	1	23.80	0	0.00	24.05	1	5,827	0.02%
2019/01/25	0	0.00	0	24.00	24.05	0	5,898	0.00%
2019/01/23	0	0.00	5	23.50	23.60	-5	5,911	-0.08%
2019/01/22	0	0.00	1	23.90	23.85	-1	5,959	-0.02%
2019/01/21	5	24.20	0.1	24.30	24.30	4.9	5,966	0.08%
2019/01/18	0	0.00	8	24.05	24.00	-8	5,995	-0.13%
2019/01/17	5	23.80	5	23.75	23.80	0	6,055	0.00%
2019/01/14	1	23.40	0	0.00	23.30	1	6,267	0.02%
2019/01/11	0	0.00	1	23.20	23.20	-1	6,355	-0.02%
2019/01/09	0	0.00	2	23.18	22.70	-2	6,405	-0.03%
2019/01/04	0	0.00	0	21.20	21.20	0	6,301	0.00%
2019/01/03	2	21.55	0	0.00	21.70	2	6,338	0.03%
2019/01/02	1	22.10	0	0.00	21.80	1	6,337	0.02%
2018/12/24	0	0.00	0	22.30	22.30	0	6,349	0.00%
2018/12/19	0	0.00	7	22.10	22.10	-7	6,555	-0.11%
2018/12/12	1	23.00	0	0.00	22.90	1	6,787	0.01%
2018/12/10	0	0.00	8	23.66	23.40	-8	6,673	-0.12%
2018/12/05	15	23.93	6.1	24.18	24.15	8.9	6,466	0.14%
2018/12/03	0	0.00	2	23.68	24.00	-2	6,242	-0.03%
2018/11/30	0	0.00	2	22.20	22.35	-2	6,003	-0.03%
2018/11/29	0.1	21.60	1	21.85	21.60	-0.9	5,936	-0.02%
2018/11/28	4	21.54	1	21.65	21.60	3	5,819	0.05%
2018/11/27	1	22.10	1	22.05	22.05	0	5,666	0.00%
2018/11/26	1	22.55	1	22.50	22.45	0	5,654	0.00%
2018/11/22	0	0.00	16.1	23.27	23.35	-16.1	5,608	-0.29%
2018/11/20	1	22.45	0	0.00	22.60	1	5,617	0.02%
2018/11/14	0.1	22.45	0	0.00	22.45	0.1	5,762	0.00%
2018/11/13	10	22.00	5	22.70	22.45	5	5,804	0.09%
2018/11/12	0	0.00	5	22.30	22.20	-5	5,908	-0.08%
2018/11/09	5	22.30	0	0.00	22.20	5	5,992	0.08%
2018/11/08	7	22.67	0	0.00	22.80	7	6,297	0.11%
2018/11/07	5	22.05	5	22.45	22.55	0	6,591	0.00%
2018/11/06	3	21.97	4	22.08	22.15	-1	6,550	-0.02%
2018/11/05	0	0.00	4	21.33	21.80	-4	6,514	-0.06%
2018/11/02	7	20.81	0	0.00	20.70	7	6,464	0.11%
2018/10/30	1	20.05	0	0.00	20.00	1	6,525	0.02%
2018/10/26	0	0.00	3	20.17	20.20	-3	6,575	-0.05%
2018/10/25	1	19.75	0	0.00	19.50	1	6,541	0.02%
2018/10/24	1	21.25	2	21.20	21.20	-1	6,413	-0.02%
2018/10/23	5	22.30	0	0.00	22.20	5	6,251	0.08%
2018/10/22	0	0.00	4	23.09	23.35	-4	6,141	-0.07%
2018/10/19	8	22.38	10	22.70	22.45	-2	6,136	-0.03%
2018/10/18	6	24.08	11	23.83	23.60	-5	6,006	-0.08%
2018/10/17	2	24.75	0	0.00	24.30	2	5,938	0.03%
2018/10/15	16	24.90	10	24.80	24.65	6	5,997	0.10%
2018/10/12	2	25.20	0	0.00	25.50	2	5,962	0.03%
2018/10/11	4	25.53	0	0.00	25.15	4	5,961	0.07%
2018/10/09	5	28.14	1	28.10	27.90	4	5,907	0.07%
2018/10/05	0.1	28.65	0	0.00	28.55	0.1	6,057	0.00%
2018/10/04	0	0.00	2	29.05	28.95	-2	6,031	-0.03%
2018/10/02	0.1	29.95	0	0.00	29.95	0.1	6,018	0.00%
2018/09/28	1	30.20	12	30.37	30.40	-11	6,102	-0.18%
2018/09/27	1	29.85	0	0.00	29.70	1	6,035	0.02%
2018/09/26	0	0.00	1	29.80	29.80	-1	6,041	-0.02%
2018/09/25	2	29.65	3.1	30.01	29.80	-1.1	5,999	-0.02%
2018/09/21	0	0.00	8	29.04	29.05	-8	5,911	-0.14%
2018/09/19	1	27.85	0	0.00	27.70	1	5,871	0.02%
2018/09/18	2	28.10	0	0.00	28.00	2	5,891	0.03%
2018/09/14	2	28.35	1	28.30	28.60	1	6,015	0.02%
2018/09/13	2	28.20	0	0.00	28.20	2	6,122	0.03%
2018/09/10	1	27.40	2	27.70	27.65	-1	6,231	-0.02%
2018/09/07	0.1	28.60	1	29.00	28.60	-0.9	6,213	-0.02%
2018/09/06	1	28.75	2	28.75	28.75	-1	6,316	-0.02%
2018/09/04	20	29.83	0	0.00	29.70	20	6,434	0.31%
2018/09/03	10	30.05	2	30.00	29.55	8	6,507	0.12%
2018/08/31	4	29.70	0	0.00	29.65	4	6,548	0.06%
2018/08/30	3	30.30	0	0.00	30.00	3	6,645	0.05%
2018/08/22	0	31.00	0	0.00	31.00	0	7,023	0.00%
2018/08/20	0	0.00	3.7	31.25	31.30	-3.7	7,167	-0.05%
2018/08/17	9	30.88	9	30.90	30.70	0	7,205	0.00%
2018/08/16	1.1	30.45	0	0.00	30.45	1.1	7,182	0.02%
2018/08/15	0.6	31.00	4	30.89	31.00	-3.4	7,273	-0.05%
2018/08/14	4	29.78	5	30.83	31.10	-1	7,046	-0.01%
2018/08/09	0	0.00	0.1	29.35	29.20	-0.1	7,431	0.00%
2018/07/27	0	0.00	0	28.45	28.50	0	7,616	0.00%
2018/07/26	3	28.15	0	28.40	28.50	3	7,664	0.04%
2018/07/23	7	27.00	0	0.00	27.00	7	7,747	0.09%
2018/07/20	7	27.25	8	26.75	26.75	-1	7,968	-0.01%
2018/07/17	0.1	28.00	0	0.00	27.90	0.1	8,189	0.00%
2018/07/16	11	28.88	0	0.00	28.40	11	8,405	0.13%
2018/07/13	1	29.85	0	0.00	29.90	1	8,521	0.01%
2018/07/11	0	0.00	2	29.00	29.00	-2	8,618	-0.02%
2018/07/10	5	29.15	0	0.00	29.10	5	8,815	0.06%
2018/07/09	2	28.60	0	0.00	28.75	2	8,953	0.02%
2018/06/28	4	29.80	6	29.70	29.40	-2	9,253	-0.02%
2018/06/27	20	29.68	0	0.00	29.15	20	9,256	0.22%
2018/06/26	0	0.00	1	29.65	29.75	-1	9,307	-0.01%
2018/06/22	0	0.00	1	30.15	29.75	-1	9,401	-0.01%
2018/06/20	0	0.00	3	29.37	29.15	-3	9,424	-0.03%
2018/06/15	4	28.68	0	0.00	28.65	4	9,373	0.04%
2018/06/14	4	29.54	0	0.00	29.10	4	9,383	0.04%
2018/06/13	6	29.93	0	0.00	29.80	6	9,441	0.06%
2018/06/11	5	30.28	0	0.00	30.25	5	9,420	0.05%
2018/06/08	0	0.00	2	31.60	31.20	-2	9,428	-0.02%
2018/06/06	6	31.63	6	31.23	31.15	0	9,397	0.00%
2018/06/04	0	0.00	1	31.40	31.70	-1	9,349	-0.01%
2018/06/01	3	31.63	0	0.00	31.50	3	9,322	0.03%
2018/05/31	5	31.50	0	0.00	32.10	5	9,197	0.05%
2018/05/28	1	31.35	0	0.00	31.30	1	9,018	0.01%
2018/05/25	3	32.43	1	32.05	32.05	2	9,076	0.02%
2018/05/24	16	33.14	16	33.20	33.20	0	9,103	0.00%
2018/05/23	1	33.60	7	33.65	34.00	-6	9,061	-0.07%
2018/05/22	33	33.98	33	33.28	33.25	0	8,908	0.00%
2018/05/21	39	34.60	35	33.60	33.60	4	8,885	0.05%
2018/05/18	10	33.11	10	32.99	33.95	0	8,590	0.00%
2018/05/17	4	31.98	1	32.05	31.75	3	8,254	0.04%
2018/05/16	4	31.69	5	31.79	31.70	-1	8,172	-0.01%
2018/05/15	4	31.79	3	31.80	31.45	1	8,296	0.01%
2018/05/14	3	31.65	2	31.90	32.40	1	8,370	0.01%
2018/05/11	0	0.00	12	31.44	31.80	-12	8,389	-0.14%
2018/05/10	5	31.05	0	0.00	30.90	5	8,384	0.06%
2018/05/09	21	31.31	0	0.00	31.05	21	8,365	0.25%
2018/05/08	4	32.64	0	0.00	32.60	4	8,392	0.05%
2018/05/07	1	32.60	3	32.97	33.35	-2	8,430	-0.02%
2018/05/04	6	32.08	0	0.00	32.55	6	8,521	0.07%
2018/05/03	3	32.90	0	0.00	32.60	3	8,685	0.03%
2018/04/27	7	33.76	7	33.11	33.55	0	8,690	0.00%
2018/04/26	8	33.83	24	33.44	33.60	-16	8,736	-0.18%
2018/04/25	10	32.00	0	0.00	32.10	10	8,639	0.12%
2018/04/20	4	33.65	15	33.79	33.10	-11	8,766	-0.13%
2018/04/19	0	0.00	16	32.98	33.00	-16	8,722	-0.18%
2018/04/18	3	32.58	3	32.45	32.65	0	8,774	0.00%
2018/04/16	2	32.40	2	32.50	32.25	0	9,057	0.00%
2018/04/12	0	0.00	1	31.25	31.10	-1	9,504	-0.01%
2018/04/10	1	30.80	1	31.00	31.15	0	10,059	0.00%
2018/04/03	1	29.20	0	0.00	29.35	1	10,573	0.01%
2018/04/02	1	30.35	1	29.80	29.80	0	11,452	0.00%
2018/03/31	1	30.55	0	0.00	30.60	1	12,081	0.01%
2018/03/30	2	30.43	2	30.70	30.65	0	13,086	0.00%
2018/03/29	7	30.22	5	30.40	30.50	2	13,452	0.01%
2018/03/28	6	30.35	9	30.12	30.05	-3	13,439	-0.02%
2018/03/23	0	0.00	1	28.80	29.75	-1	13,414	-0.01%
2018/03/21	5	29.97	7	29.71	29.45	-2	13,407	-0.01%
2018/03/20	3	29.18	11	29.64	29.90	-8	13,481	-0.06%
2018/03/19	4	29.51	11	29.88	29.50	-7	13,563	-0.05%
2018/03/16	1	29.20	0	0.00	29.05	1	13,527	0.01%
2018/03/15	3	28.85	3	29.40	29.40	0	13,649	0.00%
2018/03/14	3	29.20	4	29.30	29.40	-1	13,650	-0.01%
2018/03/13	4	28.83	4	28.75	28.80	0	13,868	0.00%
2018/03/12	3	29.05	3	28.75	28.60	0	13,987	0.00%
2018/03/09	7	28.06	0	0.00	27.95	7	14,164	0.05%
2018/03/08	1	28.05	0	0.00	28.05	1	14,802	0.01%
2018/03/02	2	28.95	0	0.00	28.90	2	15,668	0.01%
2018/02/27	0	0.00	4	29.38	29.20	-4	15,719	-0.03%
2018/02/26	4	29.13	7	28.93	29.00	-3	15,721	-0.02%
2018/02/23	3	27.92	1	27.95	28.00	2	15,928	0.01%
2018/02/07	1	27.05	0	0.00	26.90	1	16,513	0.01%
2018/02/06	0	0.00	7	26.94	26.35	-7	16,691	-0.04%
2018/02/05	5	28.10	0	0.00	28.05	5	17,180	0.03%
2018/01/31	7	28.79	1	28.80	28.75	6	17,730	0.03%
2018/01/30	0	0.00	1	29.40	29.35	-1	17,647	-0.01%
2018/01/29	5	30.10	0	0.00	30.50	5	17,715	0.03%
2018/01/26	0	0.00	1	30.10	29.80	-1	17,625	-0.01%
2018/01/25	0	0.00	4	29.60	29.55	-4	17,442	-0.02%
2018/01/24	0	0.00	2	29.35	29.45	-2	17,377	-0.01%
2018/01/23	1	29.25	0	0.00	29.10	1	17,398	0.01%
2018/01/22	0	0.00	1	28.95	29.70	-1	17,341	-0.01%
2018/01/19	1	29.55	0	0.00	29.15	1	17,290	0.01%
2018/01/18	7	30.29	6	29.80	29.80	1	17,160	0.01%
2018/01/17	1	30.15	2	30.15	30.15	-1	17,062	-0.01%
2018/01/16	1	29.75	0	0.00	29.65	1	16,881	0.01%
2018/01/15	1	30.10	0	0.00	29.90	1	16,759	0.01%
2018/01/12	17	30.77	17	30.54	30.40	0	16,553	0.00%
2018/01/10	2	31.75	6	31.18	31.05	-4	16,264	-0.02%
2018/01/09	0	0.00	1	31.25	31.60	-1	15,960	-0.01%
2018/01/08	5	30.85	1	31.60	31.15	4	15,651	0.03%
2018/01/05	6	30.35	6	30.45	30.80	0	15,233	0.00%
2018/01/04	18	30.54	20	31.10	30.15	-2	14,980	-0.01%
2018/01/03	20	30.30	1	30.45	30.35	19	14,682	0.13%
2018/01/02	3	31.15	2	30.75	30.80	1	14,308	0.01%