聯嘉 (6288)-元大-屏南券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
29.50
漲跌
▲0.40
漲幅
+1.37%
成交量
2,976張
產業
上市汽車類股
263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

聯嘉 (6288)籌碼相關－元大-屏南券商分點個股進出

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

元大-屏南券商分點個股進出
元大-屏南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	18	29.73	18	29.36	29.50	0	6,233	0.00%
2024/12/02	19	29.84	19	29.15	29.10	0	6,190	0.00%
2024/11/29	18	29.00	18	29.46	29.40	0	6,162	0.00%
2024/11/28	17	29.81	17	29.29	29.30	0	6,140	0.00%
2024/11/27	16	30.94	16	30.19	29.95	0	6,044	0.00%
2024/11/26	20	31.19	20	31.34	31.15	0	5,968	0.00%
2024/11/25	18	32.28	17	31.14	30.90	1	5,855	0.02%
2024/11/22	21	30.62	24	31.63	32.75	-3	5,600	-0.05%
2024/11/21	15	29.05	15	29.91	29.85	0	5,118	0.00%
2024/11/20	15	28.95	15	29.12	29.20	0	5,075	0.00%
2024/11/19	15	28.75	15	28.83	28.90	0	5,036	0.00%
2024/11/18	15	28.90	17	28.50	28.35	-2	4,988	-0.04%
2024/11/15	17	29.38	19	29.04	29.00	-2	4,948	-0.04%
2024/11/14	15	31.55	15	30.19	30.20	0	4,868	0.00%
2024/11/13	16	31.95	15	31.80	31.55	1	4,767	0.02%
2024/11/12	6	31.97	2	32.03	31.50	4	4,569	0.09%
2024/11/11	20	30.90	21	31.92	31.80	-1	4,294	-0.02%
2024/11/08	16	31.88	16	30.49	30.35	0	4,084	0.00%
2024/11/07	4	32.50	10.6	31.93	32.35	-6.6	3,944	-0.17%
2024/11/06	18	29.30	18	29.95	30.60	0	3,170	0.00%
2024/11/05	15	27.95	31	27.92	27.85	-16	3,005	-0.53%
2024/11/04	23	28.23	15	27.77	27.65	8	3,021	0.26%
2024/11/01	7	28.70	5	28.94	28.90	2	2,998	0.07%
2024/10/30	12.1	28.58	1	28.65	28.00	11.1	2,938	0.38%
2024/10/29	4.5	30.21	6	30.18	29.15	-1.5	2,872	-0.05%
2024/10/28	40.3	32.01	46	31.77	30.90	-5.7	2,714	-0.21%
2024/10/25	38	30.04	26	30.18	31.00	12	1,819	0.66%
2024/10/24	15	28.85	15	28.30	28.20	0	1,479	0.00%
2024/10/23	15	28.45	15	28.38	28.30	0	1,467	0.00%
2024/10/22	15	28.05	15	28.17	28.25	0	1,461	0.00%
2024/10/21	15	28.10	15	28.21	28.15	0	1,480	0.00%
2024/10/18	21	28.14	16	27.80	27.65	5	1,501	0.33%
2024/10/17	16	28.51	16	28.25	28.20	0	1,514	0.00%
2024/10/16	19	27.84	19	28.44	28.30	0	1,505	0.00%
2024/10/15	18	28.20	18	28.01	27.75	0	1,494	0.00%
2024/10/14	15	28.07	15	27.86	27.95	0	1,499	0.00%
2024/10/11	15	28.45	15	28.16	28.00	0	1,503	0.00%
2024/10/09	15	28.20	15	27.57	27.95	0	1,503	0.00%
2024/10/08	15	28.00	16	27.91	27.90	-1	1,513	-0.07%
2024/10/07	15	27.75	15	28.56	28.50	0	1,531	0.00%
2024/10/04	15	27.75	19	27.50	27.45	-4	1,536	-0.26%
2024/10/01	17.1	28.15	17	27.75	27.90	0.1	1,565	0.01%
2024/09/30	15	28.30	15	28.10	28.00	0	1,582	0.00%
2024/09/27	15	28.50	15	28.92	28.80	0	1,679	0.00%
2024/09/25	15	28.85	15	28.81	28.80	0	1,659	0.00%
2024/09/24	19.1	29.15	16	28.69	28.80	3.1	1,643	0.19%
2024/09/23	17.1	29.00	16	30.14	29.55	1.1	1,616	0.07%
2024/09/20	19.1	29.81	15	29.15	28.70	4.1	1,530	0.27%
2024/09/19	17	28.58	16	30.11	30.00	1	1,463	0.07%
2024/09/18	15	25.70	18	27.40	28.30	-3	1,195	-0.25%
2024/09/16	15	25.80	15	25.74	25.75	0	1,132	0.00%
2024/09/13	15	25.25	15	25.45	25.60	0	1,144	0.00%
2024/09/11	10	25.30	10	25.23	25.00	0	1,176	0.00%
2024/09/10	15	25.90	16	25.36	25.20	-1	1,193	-0.08%
2024/09/09	0.1	25.00	0	0.00	25.55	0.1	1,196	0.01%
2024/09/06	19	25.24	16	25.08	25.10	3	1,204	0.25%
2024/09/05	15	25.68	15	25.30	25.15	0	1,215	0.00%
2024/09/04	10	25.15	10	25.00	24.90	0	1,234	0.00%
2024/09/03	10	26.35	10	26.22	26.15	0	1,246	0.00%
2024/09/02	10	26.40	10	26.45	26.30	0	1,263	0.00%
2024/08/26	0	0.00	1	26.35	26.15	-1	1,321	-0.08%
2024/08/22	5	26.30	3	26.15	26.20	2	1,362	0.15%
2024/08/21	3	25.30	0	0.00	25.30	3	1,367	0.22%
2024/08/16	0	0.00	3	25.20	25.20	-3	1,477	-0.20%
2024/08/15	0	0.00	1	25.15	25.00	-1	1,479	-0.07%
2024/08/14	1	25.15	1	25.20	25.05	0	1,499	0.00%
2024/08/13	18	24.95	18	25.05	25.00	0	1,516	0.00%
2024/08/12	11	25.10	11	25.26	25.25	0	1,527	0.00%
2024/08/09	16	25.30	16	24.95	24.55	0	1,541	0.00%
2024/08/08	15	25.25	15	25.35	25.20	0	1,541	0.00%
2024/08/02	10	27.50	10	27.20	27.15	0	1,533	0.00%
2024/08/01	20	28.00	20	28.03	28.00	0	1,551	0.00%
2024/07/30	0	0.00	1	27.20	27.80	-1	1,597	-0.06%
2024/07/29	0	0.00	1	27.70	27.15	-1	1,598	-0.06%
2024/07/23	0	0.00	1	28.60	28.50	-1	1,650	-0.06%
2024/07/22	25	28.45	25	28.05	28.15	0	1,659	0.00%
2024/07/19	25	29.65	25	29.23	29.20	0	1,658	0.00%
2024/07/18	25	29.85	26	29.60	29.75	-1	1,683	-0.06%
2024/07/17	25	30.30	25	30.10	30.10	0	1,678	0.00%
2024/07/16	25	30.20	25	30.20	30.05	0	1,706	0.00%
2024/07/15	25	30.30	25	30.01	30.00	0	1,755	0.00%
2024/07/12	20	30.50	20	30.40	30.30	0	1,763	0.00%
2024/07/11	25	30.65	79	30.42	30.45	-54	1,799	-3.00%
2024/07/10	25	30.77	25	30.55	30.55	0	1,893	0.00%
2024/07/09	25	30.90	26	30.32	30.30	-1	1,928	-0.05%
2024/07/08	30	31.21	25	30.95	30.95	5	1,958	0.26%
2024/07/05	25	31.25	25	31.51	31.55	0	2,037	0.00%
2024/07/04	25.2	31.20	27	31.15	31.20	-1.8	2,095	-0.09%
2024/07/03	28	31.37	26	30.87	30.95	2	2,236	0.09%
2024/07/02	25	29.95	25	29.86	29.85	0	2,389	0.00%
2024/07/01	27	30.18	32	29.86	29.75	-5	2,593	-0.19%
2024/06/28	25	30.20	26	30.31	30.30	-1	2,946	-0.03%
2024/06/27	25	30.45	26	29.93	29.90	-1	2,976	-0.03%
2024/06/26	25	30.55	26	30.35	30.40	-1	2,979	-0.03%
2024/06/25	23	30.00	22	30.19	30.25	1	2,990	0.03%
2024/06/24	25	30.60	25	30.10	30.10	0	2,996	0.00%
2024/06/21	25	30.66	26	30.60	30.55	-1	3,010	-0.03%
2024/06/20	25	30.75	25	30.66	30.60	0	3,018	0.00%
2024/06/19	25	31.10	25	30.58	30.50	0	3,026	0.00%
2024/06/18	25	31.55	25	30.90	30.95	0	3,064	0.00%
2024/06/17	25	30.80	25	31.22	31.25	0	3,148	0.00%
2024/06/14	25.1	30.50	26	30.45	30.40	-1	3,186	-0.03%
2024/06/13	25	30.25	26	30.23	30.40	-1	3,250	-0.03%
2024/06/12	25	30.70	25	30.25	30.25	0	3,268	0.00%
2024/06/11	25	30.75	27	30.55	30.50	-2	3,311	-0.06%
2024/06/07	28	31.25	28	31.20	31.10	0	3,330	0.00%
2024/06/06	25	31.25	25	30.57	30.50	0	3,337	0.00%
2024/06/05	26.2	31.19	25	30.93	31.10	1.2	3,365	0.04%
2024/06/04	28	31.23	25	31.00	31.00	3	3,435	0.09%
2024/06/03	22	31.15	23	30.97	30.90	-1	3,524	-0.03%
2024/05/31	22	31.10	22	30.87	30.75	0	3,595	0.00%
2024/05/30	25	31.24	25	30.97	30.80	0	3,692	0.00%
2024/05/29	23	31.59	23	31.35	31.20	0	3,925	0.00%
2024/05/28	20	31.35	22	31.54	31.65	-2	4,266	-0.05%
2024/05/27	24	31.24	24	31.24	31.40	0	4,771	0.00%
2024/05/24	24	30.33	25	30.88	30.95	-1	5,007	-0.02%
2024/05/23	20	30.40	20	29.98	29.70	0	5,176	0.00%
2024/05/22	15	31.10	16	30.88	30.85	-1	5,428	-0.02%
2024/05/21	25	30.64	26	30.62	30.65	-1	5,482	-0.02%
2024/05/20	21	30.75	21	30.45	30.45	0	5,520	0.00%
2024/05/17	25	30.55	25	30.50	30.40	0	5,588	0.00%
2024/05/16	25	30.90	26	30.55	30.60	-1	5,857	-0.02%
2024/05/15	25	30.55	25	30.64	30.55	0	5,892	0.00%
2024/05/14	23.1	31.20	23	30.68	30.65	0.1	5,948	0.00%
2024/05/13	25	30.67	25	30.94	31.00	0	5,935	0.00%
2024/05/10	27	31.29	25	31.07	31.05	2	5,927	0.03%
2024/05/09	25.2	32.00	26	31.42	31.20	-0.8	5,906	-0.01%
2024/05/08	23	32.01	22	31.85	31.90	1	5,918	0.02%
2024/05/07	21	32.26	22	31.87	31.80	-1	5,907	-0.02%
2024/05/06	19	31.84	19	32.08	32.25	0	5,886	0.00%
2024/05/03	22.3	32.26	21	31.87	31.85	1.3	5,875	0.02%
2024/05/02	15	31.57	16	31.84	31.90	-1	5,852	-0.02%
2024/04/30	20.1	31.90	20	31.88	31.95	0.1	5,842	0.00%
2024/04/29	15	32.04	13	31.30	31.40	2	5,813	0.03%
2024/04/26	21	31.81	21	31.63	31.90	0	5,780	0.00%
2024/04/24	25	32.58	25	31.94	31.95	0	5,761	0.00%
2024/04/23	21	30.90	20	30.95	30.90	1	5,719	0.02%
2024/04/22	3	31.00	1	32.05	30.55	2	5,725	0.03%
2024/04/19	0.1	32.25	0	0.00	31.90	0.1	5,699	0.00%
2024/04/18	34	33.14	30	33.30	33.30	4	5,649	0.07%
2024/04/17	5	34.04	0	0.00	33.70	5	5,636	0.09%
2024/04/16	32.1	33.95	32	32.50	32.90	0.1	5,601	0.00%
2024/04/15	32	34.62	31	34.17	34.05	1	5,505	0.02%
2024/04/12	36.1	35.08	30	34.90	34.80	6.1	5,457	0.11%
2024/04/11	37	35.39	31	35.00	35.15	6	5,421	0.11%
2024/04/10	32	36.11	33.3	35.36	35.25	-1.3	5,335	-0.02%
2024/04/09	31	36.30	33	35.38	35.25	-2	5,265	-0.04%
2024/04/08	33	36.76	31	36.60	36.70	2	5,142	0.04%
2024/04/03	32	36.33	34	36.89	36.70	-2	4,895	-0.04%
2024/04/02	32	36.65	38	36.86	36.55	-6	4,715	-0.13%
2024/04/01	30	34.10	30	34.58	34.45	0	4,574	0.00%
2024/03/29	30	34.00	32	33.45	33.40	-2	4,624	-0.04%
2024/03/28	30	33.90	30	33.62	33.75	0	4,657	0.00%
2024/03/27	30	33.75	30	33.73	33.75	0	4,657	0.00%
2024/03/26	30	34.30	30	33.78	33.70	0	4,648	0.00%
2024/03/25	33	34.44	32	34.17	34.10	1	4,627	0.02%
2024/03/22	22	34.15	22	34.18	34.05	0	4,640	0.00%
2024/03/21	30	34.60	35	34.50	34.20	-5	4,640	-0.11%
2024/03/20	37	35.26	31	35.12	35.25	6	4,616	0.13%
2024/03/19	30.1	34.45	30	34.80	34.70	0.1	4,566	0.00%
2024/03/18	31.2	32.28	30	33.92	34.30	1.2	4,550	0.03%
2024/03/15	30	32.35	31	31.96	32.00	-1	4,509	-0.02%
2024/03/14	0.5	32.76	0	0.00	32.40	0.5	4,517	0.01%
2024/03/13	30.2	34.40	31	33.63	33.65	-0.8	4,512	-0.02%
2024/03/12	30	34.55	30	34.20	34.25	0	4,502	0.00%
2024/03/08	30	34.25	31	33.82	33.60	-1	4,494	-0.02%
2024/03/07	32	34.33	30	33.91	33.80	2	4,542	0.04%
2024/03/06	1	35.00	0	0.00	34.80	1	4,481	0.02%
2024/03/05	30	36.25	32	35.85	35.70	-2	4,409	-0.05%
2024/03/04	32	36.48	34	36.52	36.35	-2	4,313	-0.05%
2024/03/01	34	36.88	36	36.54	36.15	-2	4,061	-0.05%
2024/02/29	31	35.85	39	36.58	36.35	-8	3,711	-0.22%
2024/02/27	31	35.06	26	35.41	36.15	5	3,190	0.16%
2024/02/26	51	35.84	52	35.26	35.10	-1	2,957	-0.03%
2024/02/23	2	33.85	9	34.72	35.40	-7	2,744	-0.26%
2024/02/22	30	33.70	32	33.49	33.60	-2	2,467	-0.08%
2024/02/21	8	32.90	8	32.80	32.90	0	2,411	0.00%
2024/02/20	30	33.40	31	33.15	33.25	-1	2,373	-0.04%
2024/02/19	4	33.70	9	33.36	33.95	-5	2,300	-0.22%
2024/02/16	32	32.44	36	32.34	32.20	-4	2,037	-0.20%
2024/02/15	0	0.00	1	32.00	31.80	-1	1,994	-0.05%
2024/02/05	2	30.35	0	0.00	30.40	2	1,948	0.10%
2024/02/02	30	30.20	30	30.43	30.40	0	1,950	0.00%
2024/01/31	1	30.95	0	0.00	30.40	1	1,969	0.05%
2024/01/26	6	31.00	7	30.75	30.70	-1	1,974	-0.05%
2024/01/25	35	31.20	36	30.86	30.80	-1	1,977	-0.05%
2024/01/24	35	31.50	36	31.09	31.10	-1	1,988	-0.05%
2024/01/23	35	31.65	35	31.40	31.50	0	2,026	0.00%
2024/01/22	28	31.00	28	31.62	31.70	0	2,029	0.00%
2024/01/19	35	30.75	35	30.59	30.65	0	2,028	0.00%
2024/01/18	35	30.60	35	30.56	30.55	0	2,040	0.00%
2024/01/17	35	31.50	36	30.77	30.75	-1	2,057	-0.05%
2024/01/16	35	31.80	36	31.35	31.40	-1	2,065	-0.05%
2024/01/15	35	31.36	35	31.77	31.80	0	2,067	0.00%
2024/01/12	35	31.52	35	31.43	31.45	0	2,082	0.00%
2024/01/11	35	31.60	35	31.46	31.60	0	2,092	0.00%
2024/01/10	35	30.65	35	31.26	31.45	0	2,121	0.00%
2024/01/09	35	31.00	35	30.52	30.55	0	2,135	0.00%
2024/01/08	35	31.20	35	30.88	30.90	0	2,169	0.00%
2024/01/05	37	31.68	37	30.93	31.00	0	2,214	0.00%
2024/01/04	30	31.85	30	31.59	31.55	0	2,263	0.00%
2024/01/03	30	31.85	30	32.45	32.20	0	2,360	0.00%
2024/01/02	35	31.85	36	32.35	32.35	-1	2,505	-0.04%
2023/12/29	36	32.05	38	31.81	31.80	-2	2,797	-0.07%
2023/12/28	36	31.80	35	31.84	31.90	1	3,239	0.03%
2023/12/27	52	32.80	48	32.12	31.95	4	3,622	0.11%
2023/12/26	33	32.50	35	32.26	32.35	-2	3,406	-0.06%
2023/12/25	35	30.87	35	31.82	31.75	0	3,341	0.00%
2023/12/22	35	30.30	35	30.65	30.55	0	3,346	0.00%
2023/12/21	35	30.03	35	30.16	30.10	0	3,375	0.00%
2023/12/20	32	30.70	32	30.51	30.50	0	3,437	0.00%
2023/12/19	35	30.89	36	30.29	30.35	-1	3,438	-0.03%
2023/12/18	35	31.82	36	31.17	31.10	-1	3,424	-0.03%
2023/12/15	37	31.94	37	31.51	31.50	0	3,425	0.00%
2023/12/14	40	32.37	43	31.62	31.50	-3	3,415	-0.09%
2023/12/13	35	32.04	36.1	32.10	32.10	-1.1	3,379	-0.03%
2023/12/12	30	31.55	30	31.81	31.85	0	3,392	0.00%
2023/12/11	31	31.24	30	31.50	31.45	1	3,449	0.03%
2023/12/08	35	32.00	35.4	32.02	32.05	-0.4	3,644	-0.01%
2023/12/07	40	32.14	42	31.66	31.95	-2	3,632	-0.06%
2023/12/06	35	32.05	35	31.56	31.50	0	3,618	0.00%
2023/12/05	30.5	31.65	30	31.79	31.65	0.5	3,605	0.01%
2023/12/04	40	31.21	40	32.11	32.40	0	3,566	0.00%
2023/12/01	35	30.79	35	30.95	30.95	0	3,454	0.00%
2023/11/30	0	0.00	3	30.30	30.30	-3	3,434	-0.09%
2023/11/29	16	30.01	17	29.96	29.90	-1	3,449	-0.03%
2023/11/28	2	29.68	1	29.95	29.95	1	3,459	0.03%
2023/11/27	30	29.80	30	29.59	29.55	0	3,461	0.00%
2023/11/24	37	30.20	38	29.82	29.70	-1	3,469	-0.03%
2023/11/22	30	29.75	30	29.82	29.80	0	3,447	0.00%
2023/11/21	30	29.70	30	29.72	29.70	0	3,450	0.00%
2023/11/20	30	29.35	30	29.40	29.45	0	3,432	0.00%
2023/11/17	35	29.30	36	29.12	29.10	-1	3,436	-0.03%
2023/11/16	35	29.19	35	28.99	28.95	0	3,449	0.00%
2023/11/15	10	29.25	19	29.15	28.95	-9	3,450	-0.26%
2023/11/14	35	29.05	34	28.90	28.95	1	3,437	0.03%
2023/11/13	37	29.27	37	28.78	28.75	0	3,436	0.00%
2023/11/10	35	29.35	35	29.21	29.20	0	3,419	0.00%
2023/11/09	36	29.77	53	29.40	29.25	-17	3,423	-0.50%
2023/11/08	33	29.79	57	29.87	29.75	-24	3,448	-0.70%
2023/11/07	27	29.84	26	29.93	29.80	1	3,448	0.03%
2023/11/03	18	30.37	19	30.07	30.00	-1	3,461	-0.03%
2023/11/02	20	29.85	21	30.09	30.05	-1	3,460	-0.03%
2023/11/01	31	29.79	32	29.47	29.40	-1	3,469	-0.03%
2023/10/31	30	30.66	32	29.68	29.55	-2	3,478	-0.06%
2023/10/30	0	0.00	1	30.50	30.45	-1	3,472	-0.03%
2023/10/27	15	31.22	15	30.55	30.45	0	3,490	0.00%
2023/10/26	31	31.81	31	31.11	31.00	0	3,499	0.00%
2023/10/25	35	31.84	36	31.85	31.85	-1	3,496	-0.03%
2023/10/24	30	31.60	30	31.62	31.75	0	3,489	0.00%
2023/10/23	2	31.35	1	31.00	31.20	1	3,493	0.03%
2023/10/18	43	31.30	38	30.62	30.90	5	3,551	0.14%
2023/10/17	35	31.75	36	31.51	31.55	-1	3,552	-0.03%
2023/10/16	35	32.24	36	31.36	31.30	-1	3,655	-0.03%
2023/10/13	35	32.70	37	32.26	32.25	-2	3,722	-0.05%
2023/10/12	40	32.71	37	32.58	32.55	3	3,810	0.08%
2023/10/11	42	32.92	43	32.24	32.15	-1	3,888	-0.03%
2023/10/06	36	32.46	39	33.34	33.50	-3	4,051	-0.07%
2023/10/05	79	32.92	32	32.59	32.55	47	3,966	1.18%
2023/10/04	50	32.04	98	33.03	33.30	-48	3,905	-1.23%
2023/10/03	74	32.54	79	32.54	31.00	-5	3,893	-0.13%
2023/10/02	30	30.20	30	30.66	30.60	0	3,625	0.00%
2023/09/28	36	30.16	36	29.94	29.90	0	3,640	0.00%
2023/09/27	35	31.05	36	30.46	30.30	-1	3,694	-0.03%
2023/09/26	35	31.40	35	31.09	31.20	0	3,841	0.00%
2023/09/25	74	30.79	56	30.88	31.00	18	3,878	0.46%
2023/09/22	30	29.20	30	29.44	29.45	0	3,825	0.00%
2023/09/21	30	29.35	30	29.22	29.40	0	3,840	0.00%
2023/09/20	37	30.02	38	29.70	29.60	-1	3,856	-0.03%
2023/09/19	32	30.45	31	30.05	30.05	1	3,897	0.03%
2023/09/18	31	30.44	30	30.35	30.40	1	3,938	0.03%
2023/09/15	38	30.90	40	30.36	30.35	-2	3,974	-0.05%
2023/09/14	57	31.52	37	31.12	31.25	20	3,972	0.50%
2023/09/13	49	31.46	40	31.68	32.10	9	4,011	0.22%
2023/09/12	32	30.60	32	30.25	30.25	0	3,846	0.00%
2023/09/11	35	30.76	36	30.08	29.90	-1	3,921	-0.03%
2023/09/08	40	30.48	41	30.30	30.45	-1	4,167	-0.02%
2023/09/07	35	30.94	36	30.45	30.55	-1	4,626	-0.02%
2023/09/06	30	31.10	30	30.76	30.70	0	5,372	0.00%
2023/09/05	25	31.15	25	31.08	31.05	0	5,551	0.00%
2023/09/04	20	30.62	20	30.51	30.50	0	5,668	0.00%
2023/09/01	30	29.52	30	30.09	30.00	0	5,679	0.00%
2023/08/31	30	29.35	30	29.36	29.40	0	5,701	0.00%
2023/08/30	30	29.05	30	29.57	29.50	0	5,766	0.00%
2023/08/29	13	28.98	13	28.84	28.90	0	5,844	0.00%
2023/08/28	31	29.27	32	28.60	28.45	-1	5,965	-0.02%
2023/08/25	30	29.00	33	29.15	29.15	-3	5,972	-0.05%
2023/08/24	30	29.32	31	29.03	29.00	-1	6,008	-0.02%
2023/08/23	36	28.94	36	29.02	29.00	0	6,084	0.00%
2023/08/22	38	29.28	36	28.72	28.85	2	6,237	0.03%
2023/08/21	31	29.35	34	28.99	28.95	-3	6,330	-0.05%
2023/08/18	32	29.76	32	29.45	29.30	0	6,430	0.00%
2023/08/17	30	29.15	32	29.77	29.75	-2	6,682	-0.03%
2023/08/16	25	29.32	25	29.64	29.45	0	6,814	0.00%
2023/08/15	32	29.63	30	29.52	29.45	2	6,994	0.03%
2023/08/14	31	29.73	31	29.17	29.15	0	7,024	0.00%
2023/08/11	30	30.90	30	30.36	30.45	0	7,041	0.00%
2023/08/10	35	30.86	36	30.02	30.20	-1	7,073	-0.01%
2023/08/09	35	30.98	35	30.85	30.90	0	7,143	0.00%
2023/08/08	25	30.77	25	30.55	30.55	0	7,259	0.00%
2023/08/07	20	30.60	20	30.68	30.65	0	7,373	0.00%
2023/08/04	6	29.85	7	30.64	30.80	-1	7,391	-0.01%
2023/08/02	41	30.35	41	29.91	29.90	0	7,466	0.00%
2023/08/01	40	30.85	41	30.50	30.50	-1	7,460	-0.01%
2023/07/31	30	31.05	32	30.71	30.70	-2	7,481	-0.03%
2023/07/28	30	31.15	30	31.21	31.15	0	7,511	0.00%
2023/07/27	41	31.20	40	31.21	31.10	1	7,602	0.01%
2023/07/26	40	31.35	40	30.93	30.95	0	7,813	0.00%
2023/07/25	37	31.11	36	31.48	31.50	1	8,488	0.01%
2023/07/24	30	31.45	31	30.81	31.00	-1	8,850	-0.01%
2023/07/21	33	31.50	30	31.93	31.90	3	8,825	0.03%
2023/07/20	40	32.05	40	32.26	32.30	0	8,856	0.00%
2023/07/19	41	33.34	49	32.16	32.10	-8	8,860	-0.09%
2023/07/18	30.4	34.84	30	33.33	33.20	0.4	8,953	0.00%
2023/07/17	61	33.29	63	34.18	34.70	-2	9,204	-0.02%
2023/07/14	32	34.80	32	33.85	33.85	0	9,248	0.00%
2023/07/13	32	35.12	34	34.99	34.40	-2	9,299	-0.02%
2023/07/12	30	33.25	33	33.76	33.80	-3	9,091	-0.03%
2023/07/11	34	35.03	34	33.95	33.65	0	9,062	0.00%
2023/07/10	33	35.39	31	36.35	35.95	2	8,864	0.02%
2023/07/07	30	34.50	30	34.38	34.55	0	8,476	0.00%
2023/07/06	30	33.90	54	34.20	34.30	-24	8,419	-0.29%
2023/07/05	31	34.96	35	34.20	34.10	-4	8,651	-0.05%
2023/07/04	41	34.87	42	34.83	34.80	-1	8,656	-0.01%
2023/07/03	37	33.76	32	33.08	33.15	5	8,507	0.06%
2023/06/30	30	33.23	30	33.52	33.60	0	8,551	0.00%
2023/06/29	30	33.40	30	33.39	33.45	0	8,708	0.00%
2023/06/28	31	33.25	34	33.14	33.10	-3	8,881	-0.03%
2023/06/27	31.1	33.44	38	33.04	33.00	-6.9	9,082	-0.08%
2023/06/26	31	34.14	31	33.71	33.75	0	9,750	0.00%
2023/06/21	30	34.35	33	34.75	34.70	-3	10,072	-0.03%
2023/06/20	32	35.12	34	34.50	34.35	-2	10,444	-0.02%
2023/06/19	38	34.24	36	34.64	34.70	2	10,736	0.02%
2023/06/16	32	34.24	31	33.91	33.85	1	10,791	0.01%
2023/06/15	33	33.99	30.5	34.28	34.45	2.5	10,765	0.02%
2023/06/14	37	35.15	33.5	33.88	34.15	3.5	10,716	0.03%
2023/06/13	72	36.00	37	35.59	35.70	35	10,514	0.33%
2023/06/12	35	34.97	46	36.05	36.60	-11	10,108	-0.11%
2023/06/09	31	33.47	35	33.61	33.65	-4	9,367	-0.04%
2023/06/08	30	32.47	43	33.12	33.05	-13	9,199	-0.14%
2023/06/07	30	32.64	30	32.61	32.55	0	9,125	0.00%
2023/06/06	30	32.65	31	32.34	32.35	-1	9,143	-0.01%
2023/06/05	30	32.45	30	32.74	32.70	0	9,160	0.00%
2023/06/02	60	32.30	31	32.41	32.40	29	9,177	0.32%
2023/06/01	52	31.90	52	32.17	32.20	0	9,217	0.00%
2023/05/31	30	31.55	44	31.51	31.50	-14	9,187	-0.15%
2023/05/30	31	31.84	30	31.44	31.45	1	9,269	0.01%
2023/05/29	31	31.94	30	31.72	31.75	1	9,252	0.01%
2023/05/26	36	32.76	32	31.85	31.80	4	9,253	0.04%
2023/05/25	30	34.10	30	33.54	33.45	0	9,196	0.00%
2023/05/24	34	33.98	33	33.88	33.80	1	9,271	0.01%
2023/05/23	31	33.09	32	33.85	33.95	-1	9,935	-0.01%
2023/05/22	33	32.13	30	33.12	32.85	3	9,816	0.03%
2023/05/19	41	32.72	36	31.92	31.95	5	9,777	0.05%
2023/05/18	31	31.90	31	31.97	31.90	0	9,613	0.00%
2023/05/17	30	32.45	31	31.89	31.80	-1	9,588	-0.01%
2023/05/16	32	31.89	32	31.97	32.05	0	9,615	0.00%
2023/05/15	43	32.29	32	31.50	31.55	11	9,625	0.11%
2023/05/12	34	31.52	35	31.70	31.85	-1	9,536	-0.01%
2023/05/11	23.1	30.58	20	30.66	30.75	3.1	9,404	0.03%
2023/05/10	32	31.18	30	31.27	31.50	2	9,282	0.02%
2023/05/09	33	32.26	36	31.00	31.30	-3	9,246	-0.03%
2023/05/08	30	32.25	31	31.95	31.90	-1	9,142	-0.01%
2023/05/05	32	32.01	31	31.99	31.95	1	9,115	0.01%
2023/05/04	30	32.05	30	32.20	32.05	0	9,076	0.00%
2023/05/03	31.1	31.95	28	31.72	31.70	3.1	9,015	0.03%
2023/05/02	34	32.66	30	32.73	32.55	4	8,912	0.04%
2023/04/28	66	34.14	59.1	34.18	33.55	6.9	8,683	0.08%
2023/04/27	43.1	31.88	44	32.29	33.55	-0.9	7,973	-0.01%
2023/04/26	35	30.23	30	30.28	30.50	5	7,584	0.07%
2023/04/25	33.1	31.15	38	30.01	30.15	-4.9	7,544	-0.07%
2023/04/24	31	30.86	31	30.90	30.85	0	7,472	0.00%
2023/04/21	53	31.49	48	30.80	31.05	5	7,428	0.07%
2023/04/20	43	33.06	38	32.35	32.50	5	7,205	0.07%
2023/04/19	47	32.19	43	32.75	32.45	4	6,840	0.06%
2023/04/18	46	32.23	46	32.41	32.05	0	6,658	0.00%
2023/04/17	25	31.75	27	31.97	31.75	-2	6,467	-0.03%
2023/04/14	28	31.75	26	31.75	31.80	2	6,403	0.03%
2023/04/13	29	31.87	26	31.40	31.40	3	6,346	0.05%
2023/04/12	32	31.99	31	32.02	31.85	1	6,278	0.02%
2023/04/11	30	31.60	30	31.83	31.70	0	6,218	0.00%
2023/04/10	37	32.34	39	31.89	31.55	-2	6,138	-0.03%
2023/04/07	35	31.64	35	31.36	31.25	0	5,873	0.00%
2023/04/06	27	31.20	32	31.50	31.45	-5	5,794	-0.09%
2023/03/31	31	31.47	26	31.69	31.65	5	5,745	0.09%
2023/03/30	35	31.24	30	31.51	31.50	5	5,622	0.09%
2023/03/29	46	30.80	33	30.99	30.85	13	5,453	0.24%
2023/03/28	32	30.91	32	30.23	30.20	0	5,267	0.00%
2023/03/27	43	33.16	35	31.69	30.90	8	5,054	0.16%
2023/03/24	13	32.02	4	32.66	33.00	9	4,343	0.21%
2023/03/23	32	31.19	40	30.87	30.00	-8	3,979	-0.20%
2023/03/22	41	29.66	35	30.19	30.70	6	3,564	0.17%
2023/03/21	34	28.69	35	29.05	29.50	-1	3,238	-0.03%
2023/03/20	31	28.45	31	28.52	28.50	0	3,073	0.00%
2023/03/17	30	27.60	32	28.25	28.25	-2	3,055	-0.07%
2023/03/16	33	28.01	31	27.12	27.25	2	3,014	0.07%
2023/03/15	30	28.05	31	28.14	28.05	-1	2,972	-0.03%
2023/03/14	32	27.25	30	27.38	27.35	2	2,955	0.07%
2023/03/13	30	27.50	31	27.18	27.25	-1	2,994	-0.03%
2023/03/10	31	27.98	31	27.72	27.70	0	3,027	0.00%
2023/03/09	31	28.60	30	28.17	28.20	1	3,068	0.03%
2023/03/08	30	28.40	32	28.63	28.55	-2	3,028	-0.07%
2023/03/07	27	28.37	25	28.65	28.55	2	2,971	0.07%
2023/03/06	36	28.62	30	28.30	28.20	6	2,891	0.21%
2023/03/03	30	28.45	30	28.16	28.35	0	2,762	0.00%
2023/03/02	31	27.71	31	28.28	28.50	0	2,677	0.00%
2023/03/01	12.2	26.95	12	27.28	27.30	0.2	2,587	0.01%
2023/02/24	30	27.95	31	27.08	27.10	-1	2,553	-0.04%
2023/02/23	40	27.96	30	27.83	28.00	10	2,463	0.41%
2023/02/22	31	28.03	37	27.59	27.85	-6	2,354	-0.25%
2023/02/21	76	28.71	72	29.29	28.45	4	2,168	0.18%
2023/02/20	0	0.00	4	27.95	27.95	-4	1,394	-0.29%
2023/02/17	30	25.63	30	25.47	25.45	0	1,249	0.00%
2023/02/16	30	24.75	30	25.02	25.10	0	1,149	0.00%
2023/02/15	26	24.29	25	24.54	24.70	1	1,121	0.09%
2023/02/14	31	24.75	30	24.33	24.30	1	1,098	0.09%
2023/02/13	20	23.90	20	24.56	24.55	0	1,003	0.00%
2023/02/10	21	23.45	20	23.28	23.20	1	950	0.11%
2023/02/09	22	23.55	20	23.51	23.55	2	940	0.21%
2023/02/08	20	23.73	20	23.56	23.50	0	935	0.00%
2023/02/07	15	23.48	15	23.46	23.45	0	931	0.00%
2023/02/06	11	23.53	11	23.41	23.45	0	929	0.00%
2023/02/03	19	23.96	18	23.61	23.50	1	927	0.11%
2023/02/02	15	23.80	15	23.85	23.90	0	921	0.00%
2023/02/01	15	23.60	15	23.66	23.60	0	912	0.00%
2023/01/31	14	23.25	14	23.44	23.45	0	908	0.00%
2023/01/30	15	23.11	15	23.12	23.15	0	902	0.00%
2023/01/17	8	22.61	9	22.69	22.80	-1	897	-0.11%
2023/01/16	15	22.47	15	22.47	22.50	0	897	0.00%
2023/01/13	16	22.75	16	22.48	22.45	0	895	0.00%
2023/01/12	15	22.97	15	22.70	22.65	0	893	0.00%
2023/01/11	16	23.11	16	22.98	22.95	0	890	0.00%
2023/01/10	18	23.59	18	23.42	23.40	0	885	0.00%
2023/01/09	18	23.51	18	23.48	23.50	0	885	0.00%
2023/01/06	13	23.30	13	23.25	23.30	0	882	0.00%
2023/01/05	15	23.40	15	23.21	23.35	0	887	0.00%
2023/01/04	10	23.15	10	23.00	23.05	0	877	0.00%
2022/12/30	15	22.60	16	22.56	22.45	-1	870	-0.11%
2022/12/29	10	22.40	10	22.49	22.60	0	860	0.00%
2022/12/28	10	22.94	11	22.35	22.65	-1	852	-0.12%
2022/12/26	0	0.00	1	23.00	23.05	-1	843	-0.12%
2022/12/21	15	23.15	15	22.95	22.95	0	829	0.00%
2022/12/20	15	23.83	16	23.20	23.05	-1	818	-0.12%
2022/12/13	17	25.03	15	24.95	24.85	2	741	0.27%
2022/12/09	20	25.28	21	24.71	24.75	-1	704	-0.14%
2022/12/08	15	25.50	15	25.53	25.50	0	687	0.00%
2022/12/06	20	25.79	20	25.41	25.60	0	651	0.00%
2022/12/05	20	25.84	20	25.69	25.70	0	605	0.00%
2022/12/02	15	25.47	15	25.33	25.40	0	550	0.00%
2022/12/01	5	25.00	5	25.60	25.20	0	489	0.00%
2022/11/23	0	0.00	1	22.65	22.85	-1	336	-0.30%
2022/10/24	0	0.00	1	20.35	20.45	-1	457	-0.22%
2022/09/23	0	0.00	1	23.90	23.80	-1	491	-0.20%
2022/09/02	0	0.00	1	25.00	25.00	-1	500	-0.20%
2022/09/01	0	0.00	2	25.05	25.05	-2	499	-0.40%
2022/08/31	1	24.70	0	0.00	24.90	1	491	0.20%
2022/08/23	0	0.00	1	24.65	24.30	-1	488	-0.20%
2022/08/17	4	25.40	1	25.15	25.10	3	516	0.58%
2022/06/23	0	0.00	8	23.25	23.20	-8	467	-1.71%
2022/06/14	0	0.00	1	24.75	25.05	-1	459	-0.22%
2022/05/27	0	0.00	1	25.40	25.50	-1	572	-0.17%
2022/05/25	2	25.90	2	26.08	25.30	0	599	0.00%
2022/05/24	0	0.00	1	24.40	24.40	-1	599	-0.17%
2022/05/23	1	25.05	0	0.00	24.90	1	609	0.16%
2022/05/17	0	0.00	1	24.80	24.70	-1	718	-0.14%
2022/05/13	1	23.10	0	0.00	23.30	1	745	0.13%
2022/04/15	1	24.20	0	0.00	24.65	1	2,718	0.04%
2022/04/11	0	0.00	1	24.90	24.65	-1	2,808	-0.04%
2022/04/01	10	26.20	10	26.17	26.15	0	2,847	0.00%
2022/03/28	0	0.00	1	25.85	26.00	-1	2,859	-0.03%
2022/03/18	0	0.00	3	26.50	26.75	-3	2,899	-0.10%
2022/02/25	0	0.00	6	28.77	28.70	-6	2,907	-0.21%
2022/02/24	5	28.00	0	0.00	27.50	5	2,893	0.17%
2022/02/09	0	0.00	4	30.88	31.05	-4	2,666	-0.15%
2022/02/07	0	0.00	5	28.60	29.50	-5	2,573	-0.19%
2022/01/26	5	27.61	0	0.00	27.30	5	2,547	0.20%
2022/01/21	0	0.00	1	28.65	28.20	-1	2,658	-0.04%
2022/01/20	1	29.55	0	0.00	29.30	1	2,699	0.04%
2022/01/17	2	29.85	5	29.60	29.85	-3	2,613	-0.11%
2022/01/13	5	28.30	1	28.55	28.45	4	2,513	0.16%
2022/01/12	5	29.50	29	29.80	29.65	-24	2,415	-0.99%
2022/01/11	31	32.47	38	31.64	29.90	-7	2,276	-0.31%
2022/01/10	31	29.11	24.6	29.71	30.45	6.4	1,563	0.41%
2022/01/07	10	28.00	3	28.15	28.95	7	1,239	0.56%
2021/12/30	2	27.70	0	0.00	27.60	2	1,253	0.16%
2021/12/29	0	0.00	3	28.08	28.00	-3	1,350	-0.22%
2021/12/07	0	0.00	2	27.78	27.35	-2	1,982	-0.10%
2021/12/06	5	26.00	0	0.00	26.15	5	1,920	0.26%
2021/12/01	0	0.00	1	25.25	25.80	-1	1,921	-0.05%
2021/11/25	0	0.00	1	26.25	26.35	-1	1,896	-0.05%
2021/11/19	2	26.85	0	0.00	26.75	2	1,931	0.10%
2021/11/18	0	0.00	1	27.75	27.20	-1	1,920	-0.05%
2021/11/17	2	27.08	0	0.00	27.05	2	1,904	0.10%
2021/11/16	1	27.05	0	0.00	27.25	1	1,900	0.05%
2021/11/11	1	26.65	1	26.50	26.50	0	1,889	0.00%
2021/11/09	1	26.40	0	0.00	26.50	1	1,895	0.05%
2021/11/05	0	0.00	1	26.40	26.45	-1	1,887	-0.05%
2021/11/04	5	27.30	1	27.30	27.30	4	1,854	0.22%
2021/11/03	0	0.00	2	27.38	27.40	-2	1,851	-0.11%
2021/11/02	0	0.00	1	27.55	27.25	-1	1,845	-0.05%
2021/11/01	0	0.00	1	29.30	29.30	-1	1,770	-0.06%
2021/10/28	1	28.85	0	0.00	28.85	1	1,696	0.06%
2021/10/22	0	0.00	2	26.00	25.95	-2	1,534	-0.13%
2021/10/21	25	26.98	25	26.72	26.60	0	1,534	0.00%
2021/10/20	0	0.00	1	26.55	26.95	-1	1,529	-0.07%
2021/10/19	0	0.00	1	26.80	26.80	-1	1,537	-0.07%
2021/10/15	0	0.00	0	26.65	26.60	0	1,544	0.00%
2021/10/13	0	0.00	3	27.10	27.05	-3	1,534	-0.20%
2021/10/12	0	0.00	3	27.33	27.25	-3	1,527	-0.20%
2021/10/08	20	28.41	22	28.28	28.20	-2	1,513	-0.13%
2021/10/07	21	28.53	20	28.16	28.20	1	1,497	0.07%
2021/10/06	2	28.83	1	29.40	28.40	1	1,484	0.07%
2021/10/05	1	28.45	0	0.00	28.50	1	1,390	0.07%
2021/09/28	0	0.00	1	27.70	27.25	-1	1,282	-0.08%
2021/09/27	1	28.50	0	0.00	28.25	1	1,254	0.08%
2021/09/24	0	0.00	3	29.73	29.45	-3	1,212	-0.25%
2021/09/23	4	28.91	3	28.60	28.95	1	1,060	0.09%
2021/09/22	1	27.50	0	0.00	27.85	1	945	0.11%
2021/09/17	2	27.25	16	26.78	26.40	-14	889	-1.57%
2021/09/16	0	0.00	10	24.75	25.40	-10	787	-1.27%
2021/09/15	10	24.50	0	0.00	24.65	10	813	1.23%
2021/09/14	0	0.00	8	23.87	23.90	-8	806	-0.99%
2021/09/10	0	0.00	1	22.95	23.00	-1	810	-0.12%
2021/09/08	0	0.00	3	22.78	22.75	-3	820	-0.37%
2021/08/26	0	0.00	2	24.10	24.00	-2	857	-0.23%
2021/08/19	0	0.00	2	21.70	21.80	-2	876	-0.23%
2021/08/17	0	0.00	5	22.66	22.50	-5	878	-0.57%
2021/08/16	0	0.00	2	22.80	22.70	-2	885	-0.23%
2021/08/13	0	0.00	10	23.76	23.75	-10	884	-1.13%
2021/08/09	0	0.00	1	25.50	25.40	-1	1,010	-0.10%
2021/08/05	0	0.00	2	26.75	26.60	-2	1,070	-0.19%
2021/08/04	0	0.00	1	26.70	26.80	-1	1,146	-0.09%
2021/07/28	0	0.00	2	26.45	26.45	-2	1,507	-0.13%
2021/07/27	0	0.00	2	27.48	27.35	-2	1,552	-0.13%
2021/07/26	0	0.00	1	27.10	27.10	-1	1,585	-0.06%
2021/07/23	35	26.92	35	26.92	27.00	0	1,783	0.00%
2021/07/21	0	0.00	3	25.50	25.40	-3	1,934	-0.16%
2021/07/16	2	26.70	1	27.20	26.85	1	1,987	0.05%
2021/07/14	1	26.65	0	0.00	26.50	1	1,996	0.05%
2021/07/13	28	27.86	19	27.26	26.95	9	1,999	0.45%
2021/07/12	1	27.35	2	27.63	27.55	-1	1,986	-0.05%
2021/07/07	0	0.00	3	27.85	27.85	-3	2,021	-0.15%
2021/07/05	10	29.00	11	29.33	29.30	-1	2,067	-0.05%
2021/07/02	8	28.20	8	28.36	28.40	0	2,133	0.00%
2021/07/01	15	28.40	15	27.86	27.90	0	2,163	0.00%
2021/06/30	18	28.38	17	28.30	28.25	1	2,166	0.05%
2021/06/28	25	29.04	25	28.89	28.75	0	2,224	0.00%
2021/06/25	35	30.12	35	29.26	29.35	0	2,244	0.00%
2021/06/24	20	28.75	22	29.70	30.00	-2	2,231	-0.09%
2021/06/23	1	27.65	0	0.00	28.15	1	2,198	0.05%
2021/06/21	0	0.00	1	28.00	27.75	-1	2,262	-0.04%
2021/06/18	20	29.03	20	28.86	28.70	0	2,270	0.00%
2021/06/16	2	28.80	3	28.57	28.60	-1	2,307	-0.04%
2021/06/15	15	29.01	15	28.95	28.95	0	2,319	0.00%
2021/06/11	6	28.70	6	28.50	28.50	0	2,328	0.00%
2021/06/10	21	29.16	20	28.55	28.65	1	2,338	0.04%
2021/06/03	2	28.40	0	0.00	28.40	2	2,424	0.08%
2021/06/02	26	29.39	25	28.47	28.90	1	2,431	0.04%
2021/06/01	30	28.79	30	29.20	29.10	0	2,423	0.00%
2021/05/31	31	28.10	31	28.13	28.30	0	2,415	0.00%
2021/05/28	20	27.01	20	27.26	27.70	0	2,412	0.00%
2021/05/26	25	26.61	25	26.46	26.50	0	2,435	0.00%
2021/05/25	25	26.08	25	26.47	26.35	0	2,446	0.00%
2021/05/24	20	25.05	20	25.45	25.55	0	2,454	0.00%
2021/05/20	1	25.25	0	0.00	24.40	1	2,528	0.04%
2021/05/17	0.1	22.50	0	0.00	22.05	0.1	2,533	0.00%
2021/05/14	3	25.63	0	0.00	24.50	3	2,512	0.12%
2021/05/12	1	28.25	0	0.00	27.00	1	2,466	0.04%
2021/05/05	0	0.00	2	32.70	32.20	-2	2,249	-0.09%
2021/05/03	1	31.95	2	31.90	32.00	-1	2,166	-0.05%
2021/04/29	0	0.00	3	33.22	32.45	-3	2,147	-0.14%
2021/04/28	2	31.03	2	32.15	32.35	0	1,969	0.00%
2021/04/22	0	0.00	6	31.09	30.40	-6	2,017	-0.30%
2021/04/19	0	0.00	1	30.60	30.95	-1	2,095	-0.05%
2021/04/14	0.3	30.65	0	0.00	30.65	0.3	2,343	0.01%
2021/04/13	1	31.45	1	30.80	30.80	0	2,460	0.00%
2021/04/12	1	31.75	0	0.00	31.65	1	2,986	0.03%
2021/04/09	0	0.00	7	32.10	32.10	-7	3,237	-0.22%
2021/04/08	0	0.00	4	32.74	32.60	-4	3,241	-0.12%
2021/04/07	3	31.65	0	0.00	31.65	3	3,187	0.09%
2021/04/06	1	31.15	0	0.00	31.10	1	3,183	0.03%
2021/03/31	2	31.60	0	0.00	31.05	2	3,274	0.06%
2021/03/30	0	0.00	1	30.55	30.55	-1	3,253	-0.03%
2021/03/24	1	30.25	0	0.00	31.75	1	3,327	0.03%
2021/03/23	5	30.45	3	30.40	30.20	2	3,308	0.06%
2021/03/19	2	31.30	11	31.00	30.85	-9	3,367	-0.27%
2021/03/18	1	31.40	0	0.00	31.40	1	3,389	0.03%
2021/03/12	12	31.87	0	0.00	31.75	12	3,571	0.34%
2021/03/11	1	30.60	0	0.00	30.95	1	3,633	0.03%
2021/03/03	0	0.00	16	30.68	31.15	-16	4,026	-0.40%
2021/02/25	1	32.30	0	0.00	32.30	1	4,405	0.02%
2021/02/23	2	32.58	0	0.00	32.30	2	4,507	0.04%
2021/02/22	2	32.98	0	0.00	33.00	2	4,571	0.04%
2021/02/19	17	32.06	0	0.00	32.35	17	4,620	0.37%
2021/02/18	1	31.30	0	0.00	31.40	1	4,855	0.02%
2021/02/17	0	0.00	1	31.00	31.20	-1	4,853	-0.02%
2021/02/02	0	0.00	1	31.30	31.50	-1	4,941	-0.02%
2021/02/01	1	30.50	0	0.00	30.90	1	5,005	0.02%
2021/01/29	0	0.00	1	31.20	31.25	-1	5,077	-0.02%
2021/01/28	2	32.70	0	0.00	32.20	2	5,115	0.04%
2021/01/27	0	0.00	2	32.38	32.65	-2	5,139	-0.04%
2021/01/25	3	31.80	0	0.00	31.90	3	5,157	0.06%
2021/01/22	0	0.00	1	31.75	31.70	-1	5,196	-0.02%
2021/01/20	0	0.00	1	32.30	32.00	-1	5,243	-0.02%
2021/01/19	7	33.81	0	0.00	33.40	7	5,227	0.13%
2021/01/15	5	33.20	0	0.00	32.70	5	5,157	0.10%
2021/01/14	1	33.75	0	0.00	33.60	1	5,203	0.02%
2021/01/11	0	0.00	2	33.58	34.55	-2	5,276	-0.04%
2021/01/08	1	33.70	0	0.00	33.45	1	5,236	0.02%
2021/01/07	10	34.20	1	34.20	33.60	9	5,519	0.16%
2021/01/06	6	34.07	0	0.00	34.00	6	5,584	0.11%
2021/01/05	24.2	35.90	12	36.42	35.50	12.2	5,538	0.22%
2021/01/04	28	34.94	30	35.21	35.10	-2	5,155	-0.04%
2020/12/29	0	0.00	2	31.75	31.80	-2	5,315	-0.04%
2020/12/23	0	0.00	1	31.00	30.90	-1	5,798	-0.02%
2020/12/18	3	30.93	0	0.00	30.75	3	8,040	0.04%
2020/12/17	1	31.05	0	0.00	31.30	1	8,166	0.01%
2020/12/15	5	32.00	1	31.65	31.70	4	8,493	0.05%
2020/12/09	1	33.20	5	34.10	33.20	-4	9,508	-0.04%
2020/12/07	5	33.90	0	0.00	33.75	5	9,581	0.05%
2020/12/04	0	0.00	6	34.13	33.30	-6	9,574	-0.06%
2020/12/02	5	34.90	0	0.00	34.80	5	9,654	0.05%
2020/12/01	0	0.00	2	34.80	34.90	-2	9,745	-0.02%
2020/11/30	3	35.80	1	36.20	35.15	2	10,142	0.02%
2020/11/26	3	35.48	1	35.75	35.55	2	10,637	0.02%
2020/11/25	7	35.59	4	35.29	34.65	3	11,223	0.03%
2020/11/20	0	0.00	2	34.40	34.40	-2	11,817	-0.02%
2020/11/19	8	34.54	3	34.35	34.35	5	12,115	0.04%
2020/11/18	3	34.98	3	34.87	34.85	0	12,123	0.00%
2020/11/17	7	35.26	8	35.32	35.40	-1	12,077	-0.01%
2020/11/12	0	0.00	5	33.65	33.15	-5	11,859	-0.04%
2020/11/09	5	35.05	0	0.00	35.00	5	11,793	0.04%
2020/11/05	1	33.40	0	0.00	34.40	1	11,680	0.01%
2020/11/02	1	32.70	0	0.00	31.90	1	11,709	0.01%
2020/10/28	0	0.00	1	34.15	34.10	-1	11,760	-0.01%
2020/10/27	0	0.00	4	34.30	34.15	-4	11,771	-0.03%
2020/10/26	5	34.90	5	34.80	34.70	0	11,780	0.00%
2020/10/23	0	0.00	3	34.70	34.50	-3	11,716	-0.03%
2020/10/22	3	35.60	6	34.43	34.55	-3	11,704	-0.03%
2020/10/20	2	35.70	0	0.00	35.40	2	11,631	0.02%
2020/10/19	3	35.55	0	0.00	35.30	3	11,564	0.03%
2020/10/15	3	36.77	2	36.28	36.20	1	11,471	0.01%
2020/10/14	2	34.95	2	34.78	35.10	0	11,141	0.00%
2020/10/13	2	33.90	1	33.90	33.85	1	11,046	0.01%
2020/10/12	0	0.00	8	35.03	34.60	-8	10,961	-0.07%
2020/10/08	13	36.24	5	36.15	36.00	8	10,840	0.07%
2020/10/07	5	34.95	2	34.70	34.70	3	10,497	0.03%
2020/10/06	0	0.00	1	34.70	34.70	-1	10,472	-0.01%
2020/10/05	0	0.00	5	35.45	34.95	-5	10,404	-0.05%
2020/09/30	4	34.05	3	34.32	34.95	1	10,342	0.01%
2020/09/29	11	34.58	5	34.15	34.15	6	10,290	0.06%
2020/09/28	3	35.88	1	35.35	34.50	2	10,230	0.02%
2020/09/25	5	37.61	10	38.05	35.15	-5	10,158	-0.05%
2020/09/24	44	38.02	36	38.31	39.00	8	9,480	0.08%
2020/09/23	7	35.84	3	36.23	36.65	4	8,066	0.05%
2020/09/22	1	33.85	0	0.00	33.35	1	7,863	0.01%
2020/09/21	2	34.98	11	34.93	34.30	-9	7,708	-0.12%
2020/09/18	16	34.52	8	34.40	34.20	8	7,523	0.11%
2020/09/17	25	33.90	24	34.37	34.25	1	7,327	0.01%
2020/09/16	0	0.00	7	33.25	33.25	-7	6,526	-0.11%
2020/09/15	2	30.50	0	0.00	30.25	2	6,266	0.03%
2020/09/14	0	0.00	9	30.00	30.60	-9	6,261	-0.14%
2020/09/11	0	0.00	1	30.25	29.45	-1	6,229	-0.02%
2020/09/10	10	30.05	0	0.00	30.20	10	6,137	0.16%
2020/09/09	2	30.05	9	31.15	31.50	-7	6,039	-0.12%
2020/09/07	5	31.50	0	0.00	31.90	5	5,899	0.08%
2020/09/04	2	33.10	0	0.00	33.10	2	5,778	0.03%
2020/09/03	19	34.86	29	33.44	33.90	-10	5,632	-0.18%
2020/09/02	15	32.80	1	33.45	33.90	14	5,256	0.27%
2020/09/01	4	32.19	10	33.10	31.90	-6	4,900	-0.12%
2020/08/31	19	33.46	2	34.50	33.10	17	4,636	0.37%
2020/08/28	1	29.30	11	30.15	31.80	-10	3,954	-0.25%
2020/08/27	16	28.92	16	28.85	28.95	0	3,557	0.00%
2020/08/26	3	28.48	2	28.85	28.70	1	3,395	0.03%
2020/08/25	2	28.03	4	27.96	28.00	-2	3,050	-0.07%
2020/08/24	1	25.55	1	26.10	25.75	0	2,763	0.00%
2020/08/21	5	25.25	5	25.30	25.30	0	2,765	0.00%
2020/08/17	0	0.00	10	25.90	25.80	-10	2,772	-0.36%
2020/08/14	10	25.55	0	0.00	25.40	10	2,761	0.36%
2020/08/07	0	0.00	1	26.15	26.85	-1	2,698	-0.04%
2020/08/05	0	0.00	1	26.55	26.25	-1	2,615	-0.04%
2020/08/04	1	26.25	0	0.00	26.25	1	2,523	0.04%
2020/07/30	0	0.00	1	25.60	26.25	-1	2,482	-0.04%
2020/07/29	1	24.80	2	24.95	24.75	-1	2,554	-0.04%
2020/07/28	1	25.20	0	0.00	24.45	1	2,585	0.04%
2020/07/24	0	0.00	1	25.60	25.40	-1	2,627	-0.04%
2020/07/22	2	26.30	1	25.80	25.80	1	2,756	0.04%
2020/07/20	0	0.00	1	24.35	24.70	-1	2,738	-0.04%
2020/07/17	0	0.00	1	25.40	24.55	-1	2,740	-0.04%
2020/07/15	1	26.20	0	0.00	25.20	1	2,750	0.04%
2020/07/10	0	0.00	1	25.50	25.20	-1	2,815	-0.04%
2020/07/08	0	0.00	1	25.80	26.60	-1	2,798	-0.04%
2020/07/07	2	26.50	0	0.00	25.85	2	2,811	0.07%
2020/07/06	0	0.00	5	24.45	25.30	-5	2,715	-0.18%
2020/07/01	0	0.00	3	22.50	22.35	-3	2,708	-0.11%
2020/06/30	0	0.00	1	22.20	22.15	-1	2,712	-0.04%
2020/06/23	1	22.15	3	22.55	22.65	-2	2,798	-0.07%
2020/06/22	3	22.63	0	0.00	22.40	3	2,808	0.11%
2020/06/19	8	22.86	3	23.00	22.40	5	2,830	0.18%
2020/06/18	1	21.90	0	0.00	22.20	1	2,788	0.04%
2020/06/17	10	21.65	0	0.00	21.75	10	2,807	0.36%
2020/06/15	0	0.00	2	21.10	21.25	-2	2,840	-0.07%
2020/06/11	3	21.45	0	0.00	21.00	3	2,876	0.10%
2020/06/09	3	22.22	1	22.40	22.30	2	2,887	0.07%
2020/06/08	0	0.00	1	22.30	21.90	-1	2,864	-0.03%
2020/06/05	1	21.50	0	0.00	21.50	1	2,832	0.04%
2020/06/04	1	21.70	0	0.00	21.55	1	2,834	0.04%
2020/06/03	1	21.15	0	0.00	21.75	1	2,807	0.04%
2020/05/28	1	21.90	0	0.00	21.40	1	2,702	0.04%
2020/05/27	3	20.50	6	20.48	21.20	-3	2,615	-0.11%
2020/05/26	0	0.00	1	20.40	19.95	-1	2,556	-0.04%
2020/05/21	1	19.55	0	0.00	19.70	1	2,485	0.04%
2020/05/14	2	18.80	2	18.95	18.70	0	2,586	0.00%
2020/05/13	5	19.37	0	0.00	19.45	5	2,582	0.19%
2020/05/12	3	19.75	0	0.00	19.50	3	2,586	0.12%
2020/05/05	10	19.96	0	0.00	19.60	10	2,576	0.39%
2020/04/30	40	19.20	0	0.00	19.25	40	2,540	1.57%
2020/04/29	35	19.17	0	0.00	18.90	35	2,544	1.38%
2020/04/28	25	18.93	0	0.00	19.10	25	2,557	0.98%
2020/04/27	40	18.89	0	0.00	18.75	40	2,604	1.54%
2020/04/24	60	18.30	0	0.00	18.35	60	2,476	2.42%
2020/04/22	0	0.00	1	17.00	17.50	-1	2,534	-0.04%
2020/04/17	1	18.45	0	0.00	17.95	1	2,926	0.03%
2020/04/16	10	17.90	0	0.00	18.05	10	2,899	0.34%
2020/04/13	0	0.00	4	17.05	17.35	-4	2,988	-0.13%
2020/04/10	0	0.00	2	18.00	17.70	-2	3,050	-0.07%
2020/04/09	2	17.10	0	0.00	17.00	2	3,002	0.07%
2020/04/07	0	0.00	3	16.35	16.20	-3	2,923	-0.10%
2020/04/06	18	15.33	18	15.42	15.60	0	2,855	0.00%
2020/04/01	8	15.29	8	15.38	15.50	0	2,875	0.00%
2020/03/31	3	16.05	0	0.00	15.60	3	3,152	0.10%
2020/03/26	6	14.98	6	14.95	15.20	0	3,254	0.00%
2020/03/25	0	0.00	3	15.03	15.20	-3	3,271	-0.09%
2020/03/24	21	14.11	18	14.16	14.05	3	3,303	0.09%
2020/03/23	8	13.50	8	13.63	13.50	0	3,339	0.00%
2020/03/06	1	24.00	0	0.00	24.05	1	3,748	0.03%
2020/03/05	0	0.00	1	24.35	24.35	-1	3,783	-0.03%
2020/02/26	1	25.00	0	0.00	24.90	1	4,208	0.02%
2020/02/25	2	24.95	0	0.00	24.90	2	4,226	0.05%
2020/02/24	0	0.00	1	25.20	25.20	-1	4,255	-0.02%
2020/02/20	3	26.13	2	26.00	25.90	1	4,291	0.02%
2020/02/19	1	26.05	1	25.80	25.80	0	4,237	0.00%
2020/02/13	0	0.00	2	25.45	25.05	-2	4,601	-0.04%
2020/02/12	4	25.81	1	25.55	25.55	3	4,632	0.06%
2020/02/10	0	0.00	205	24.35	24.50	-205	4,738	-4.33%	大賣/鉅額交易
2020/01/30	0	0.00	1	25.60	25.05	-1	5,152	-0.02%
2020/01/16	0	0.00	1	28.00	27.80	-1	5,541	-0.02%
2020/01/14	5	27.78	8	28.07	27.80	-3	5,353	-0.06%
2020/01/09	1	27.05	0	0.00	26.70	1	5,108	0.02%
2020/01/08	2	27.05	2	26.70	26.70	0	5,119	0.00%
2020/01/07	1	27.20	2	27.00	27.00	-1	5,092	-0.02%
2020/01/06	3	26.60	3	27.02	27.15	0	4,980	0.00%
2020/01/03	3	26.20	8	26.07	26.15	-5	4,890	-0.10%
2020/01/02	4	26.20	5	26.33	26.35	-1	4,860	-0.02%
2019/12/31	2	26.40	1	26.60	26.20	1	4,840	0.02%
2019/12/30	2	26.55	2	26.73	26.60	0	4,819	0.00%
2019/12/26	17	27.47	3	26.92	26.50	14	4,756	0.29%
2019/12/25	0	0.00	52	27.11	27.30	-52	4,460	-1.17%
2019/12/18	2	26.45	4	26.55	26.30	-2	4,240	-0.05%
2019/12/17	55	26.54	7	26.41	26.30	48	4,183	1.15%
2019/12/16	3	26.20	0	0.00	26.10	3	4,092	0.07%
2019/12/13	0	0.00	1	25.25	25.35	-1	4,049	-0.02%
2019/12/11	0	0.00	1	25.10	25.10	-1	4,037	-0.02%
2019/12/10	0	0.00	3	25.67	25.55	-3	3,988	-0.08%
2019/12/09	4	25.95	0	0.00	25.65	4	3,957	0.10%
2019/12/06	1	26.40	0	0.00	26.70	1	3,742	0.03%
2019/12/04	0	0.00	1	26.10	25.85	-1	3,642	-0.03%
2019/12/03	1	26.00	0	0.00	26.35	1	3,606	0.03%
2019/12/02	0	0.00	2	25.70	25.70	-2	3,574	-0.06%
2019/11/29	1	25.85	2	26.15	25.75	-1	3,545	-0.03%
2019/11/28	1	26.15	0	0.00	26.60	1	3,380	0.03%
2019/11/25	0	0.00	1	25.25	25.55	-1	3,324	-0.03%
2019/11/18	2	25.20	0	0.00	25.05	2	3,216	0.06%
2019/11/15	0	0.00	2	25.05	25.20	-2	3,190	-0.06%
2019/11/13	5	25.94	4	26.14	25.50	1	3,039	0.03%
2019/11/12	1	25.20	2	25.33	25.05	-1	2,794	-0.04%
2019/11/08	2	25.25	1	25.60	25.30	1	2,691	0.04%
2019/11/07	1	24.85	0	0.00	24.90	1	2,570	0.04%
2019/11/06	1	25.30	1	24.65	24.65	0	2,518	0.00%
2019/10/29	9	25.21	9	25.03	25.00	0	2,243	0.00%
2019/10/28	10	24.45	33	25.35	25.95	-23	2,154	-1.07%
2019/10/25	14	23.49	0	0.00	23.60	14	1,993	0.70%
2019/10/24	0	0.00	2	23.10	22.95	-2	1,895	-0.11%
2019/10/21	1	22.40	0	0.00	22.30	1	1,738	0.06%
2019/10/17	1	22.05	0	0.00	22.15	1	1,708	0.06%
2019/10/16	1	21.65	0	0.00	22.70	1	1,625	0.06%
2019/10/15	0	0.00	5	21.35	21.25	-5	1,567	-0.32%
2019/10/03	3	20.67	0	0.00	20.70	3	1,609	0.19%
2019/09/27	2	20.45	0	0.00	20.35	2	1,633	0.12%
2019/09/23	5	21.86	0	0.00	21.95	5	1,612	0.31%
2019/09/20	6	21.44	0	0.00	21.30	6	1,575	0.38%
2019/09/18	0	0.00	1	20.90	20.80	-1	1,621	-0.06%
2019/09/17	5	21.36	0	0.00	21.05	5	1,610	0.31%
2019/09/10	2	21.10	0	0.00	21.00	2	1,555	0.13%
2019/09/09	3	21.15	0	0.00	21.15	3	1,537	0.20%
2019/09/05	5	21.06	0	0.00	20.90	5	1,505	0.33%
2019/09/04	6	20.81	0	0.00	20.90	6	1,493	0.40%
2019/09/03	44	20.75	0	0.00	20.50	44	1,485	2.96%
2019/09/02	65	20.63	0	0.00	20.70	65	1,474	4.41%
2019/08/30	45	20.35	0	0.00	20.20	45	1,457	3.09%
2019/08/28	1	21.05	0	0.00	20.70	1	1,424	0.07%
2019/08/23	0	0.00	2	19.05	19.00	-2	1,187	-0.17%
2019/08/22	3	19.05	0	0.00	18.90	3	1,185	0.25%
2019/08/02	0	0.00	1	20.10	20.45	-1	1,102	-0.09%
2019/07/30	1	21.90	0	0.00	21.95	1	1,041	0.10%
2019/07/29	0	0.00	3	21.15	22.10	-3	864	-0.35%
2019/07/25	3	19.70	0	0.00	19.80	3	753	0.40%
2019/07/11	1	20.10	0	0.00	20.10	1	910	0.11%
2019/07/09	0	0.00	5	19.85	19.50	-5	996	-0.50%
2019/07/03	0	0.00	1	19.60	19.55	-1	1,068	-0.09%
2019/06/28	5	19.14	4	19.10	19.40	1	1,338	0.07%
2019/06/27	0	0.00	4	18.60	19.50	-4	1,351	-0.30%
2019/06/26	0	0.00	4	18.60	18.65	-4	1,410	-0.28%
2019/06/12	1	17.70	0	0.00	17.70	1	1,744	0.06%
2019/06/03	1	17.50	0	0.00	17.25	1	1,881	0.05%
2019/05/31	1	17.80	0	0.00	17.85	1	1,900	0.05%
2019/05/22	2	17.58	0	0.00	17.30	2	2,024	0.10%
2019/05/14	2	18.25	0	0.00	18.25	2	2,098	0.10%
2019/05/09	1	18.95	0	0.00	18.95	1	2,070	0.05%
2019/04/30	1	19.80	5	19.90	19.90	-4	2,005	-0.20%
2019/04/29	5	19.70	1	20.10	19.50	4	1,977	0.20%
2019/04/26	1	20.00	0	0.00	20.80	1	1,929	0.05%
2019/04/25	1	22.00	0	0.00	22.00	1	1,892	0.05%
2019/04/16	5	22.70	0	0.00	22.70	5	1,780	0.28%
2019/04/08	0	0.00	1	23.10	22.35	-1	1,584	-0.06%
2019/04/02	0	0.00	6	20.42	21.25	-6	1,374	-0.44%
2019/04/01	5	20.30	0	0.00	20.25	5	1,339	0.37%
2019/03/29	0	0.00	4	21.03	20.50	-4	1,326	-0.30%
2019/03/28	0	0.00	5	20.35	20.20	-5	1,275	-0.39%
2019/03/27	3	19.80	0	0.00	19.80	3	1,276	0.23%
2019/03/26	4	20.24	1	21.00	20.10	3	1,290	0.23%
2019/03/25	0	0.00	1	19.60	19.60	-1	1,197	-0.08%
2019/03/20	0	0.00	6	18.10	18.15	-6	1,379	-0.43%
2019/03/19	3	18.35	0	0.00	17.85	3	1,382	0.22%
2019/03/11	3	18.85	0	0.00	18.65	3	1,423	0.21%
2019/02/19	1	17.55	0	0.00	17.55	1	1,685	0.06%
2019/02/15	5	17.94	5	17.80	17.65	0	1,747	0.00%
2018/12/22	1	17.35	0	0.00	18.35	1	1,580	0.06%
2018/12/19	2	19.50	2	19.53	19.50	0	1,506	0.00%
2018/12/18	1	19.00	0	0.00	19.00	1	1,466	0.07%
2018/12/17	2	19.48	1	19.50	19.50	1	1,420	0.07%
2018/12/14	0	0.00	5	18.53	19.15	-5	1,219	-0.41%
2018/12/12	0	0.00	5	17.50	17.45	-5	1,093	-0.46%
2018/12/11	0	0.00	10	17.60	17.65	-10	1,078	-0.93%
2018/12/10	10	18.10	0	0.00	17.95	10	1,064	0.94%
2018/12/07	1	18.00	0	0.00	17.90	1	1,044	0.10%
2018/11/28	0	0.00	1	18.35	18.05	-1	927	-0.11%
2018/11/27	1	18.90	0	0.00	18.65	1	902	0.11%
2018/11/26	9	18.87	0	0.00	19.00	9	882	1.02%
2018/11/14	3	17.50	0	0.00	18.40	3	424	0.71%
2018/11/05	0	0.00	1	14.60	14.60	-1	378	-0.26%
2018/11/01	0	0.00	1	14.40	14.25	-1	375	-0.27%
2018/10/30	1	14.00	0	0.00	14.00	1	381	0.26%
2018/10/24	0	0.00	1	13.85	13.90	-1	373	-0.27%
2018/10/23	1	14.00	0	0.00	13.95	1	375	0.27%
2018/10/18	1	14.00	0	0.00	13.95	1	386	0.26%
2018/10/09	0	0.00	3	15.70	15.45	-3	415	-0.72%
2018/09/17	1	18.70	0	0.00	18.70	1	654	0.15%
2018/09/07	0	0.00	2	20.25	19.95	-2	834	-0.24%
2018/08/31	2	19.95	0	0.00	20.20	2	886	0.23%
2018/08/30	1	19.90	0	0.00	20.00	1	904	0.11%
2018/08/29	0	0.00	1	20.50	19.90	-1	907	-0.11%
2018/08/28	1	20.35	0	0.00	20.25	1	914	0.11%
2018/08/24	2	20.13	1	20.00	20.05	1	939	0.11%
2018/08/21	2	20.80	0	0.00	20.80	2	970	0.21%
2018/08/20	2	21.35	0	0.00	21.40	2	987	0.20%
2018/08/03	1	20.50	0	0.00	20.15	1	1,331	0.08%
2018/07/06	0	0.00	1	23.40	23.40	-1	1,517	-0.07%
2018/07/04	0	0.00	1	23.80	23.80	-1	1,571	-0.06%
2018/06/29	0	0.00	1	24.95	24.70	-1	1,586	-0.06%
2018/06/27	3	26.17	0	0.00	25.60	3	1,558	0.19%
2018/06/26	0	0.00	4	26.26	26.90	-4	1,510	-0.26%
2018/06/22	1	24.40	0	0.00	24.15	1	1,384	0.07%
2018/06/14	1	22.75	0	0.00	22.65	1	1,282	0.08%
2018/06/08	0	0.00	15	24.30	24.35	-15	1,247	-1.20%
2018/06/05	0	0.00	2	24.30	24.15	-2	1,224	-0.16%
2018/06/04	1	24.65	0	0.00	24.55	1	1,214	0.08%
2018/05/31	1	24.45	17	24.51	24.35	-16	1,190	-1.34%
2018/05/30	1	24.85	0	0.00	24.60	1	1,184	0.08%
2018/05/29	0	0.00	3	25.25	25.05	-3	1,182	-0.25%
2018/05/23	2	25.85	0	0.00	26.00	2	1,131	0.18%
2018/05/22	1	24.25	0	0.00	24.25	1	1,068	0.09%
2018/05/18	0	0.00	10	24.70	24.25	-10	1,019	-0.98%
2018/05/17	1	22.25	10	22.35	23.50	-9	937	-0.96%
2018/05/16	0	0.00	1	21.35	21.40	-1	898	-0.11%
2018/05/14	6	22.20	0	0.00	22.65	6	868	0.69%
2018/05/11	21	21.79	0	0.00	21.40	21	822	2.55%
2018/05/10	2	21.50	0	0.00	21.45	2	792	0.25%
2018/05/09	20	22.25	1	22.10	22.10	19	745	2.55%