友訊 (2332)-元大-永康券商分點個股進出

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

友訊

(2332)

可現股當沖

股價
17.95
漲跌
▲0.15
漲幅
+0.84%
成交量
1,457張
產業
上市通信網路類股
493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

友訊 (2332)籌碼相關－元大-永康券商分點個股進出

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-永康券商分點個股進出
元大-永康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
2024/06/14	2	18.00	0	0.00	17.95	2	2,111	0.09%
2024/06/11	1	17.85	0	0.00	17.85	1	2,140	0.05%
2024/06/04	1	17.80	5	17.75	17.70	-4	2,251	-0.18%
2024/05/31	0	0.00	2	18.15	17.95	-2	2,355	-0.08%
2024/05/30	3	18.10	0	0.00	18.05	3	2,405	0.12%
2024/05/29	2	18.30	13	18.45	18.20	-11	2,543	-0.43%
2024/05/24	0	0.00	70	18.44	18.35	-70	2,517	-2.78%
2024/05/22	0.2	18.50	0	0.00	18.50	0.2	2,581	0.01%
2024/05/20	0	0.00	0.1	18.25	18.30	-0.1	2,658	0.00%
2024/05/17	1	18.25	1	18.30	18.25	0	2,885	0.00%
2024/05/15	0.2	17.95	0	0.00	17.85	0.2	2,936	0.01%
2024/05/14	0	0.00	15	18.20	18.25	-15	2,987	-0.50%
2024/05/13	1	18.00	0	0.00	18.15	1	2,982	0.03%
2024/05/10	8	18.00	0	0.00	18.10	8	2,996	0.27%
2024/05/09	0	0.00	2	18.05	17.95	-2	3,098	-0.06%
2024/05/03	1	18.00	0	0.00	17.85	1	3,106	0.03%
2024/04/30	1	17.90	0	0.00	17.90	1	3,122	0.03%
2024/04/22	0	0.00	0.2	17.50	17.50	-0.2	3,312	-0.01%
2024/04/19	15.1	17.45	0	0.00	17.20	15.1	3,292	0.46%
2024/04/17	1	17.50	0	0.00	17.50	1	3,279	0.03%
2024/04/15	2	17.90	0	0.00	17.90	2	3,254	0.06%
2024/04/12	0	0.00	1	18.00	18.10	-1	3,246	-0.03%
2024/04/11	10.1	17.98	0	0.00	17.90	10.1	3,211	0.31%
2024/04/10	10	18.45	0	0.00	18.35	10	3,160	0.32%
2024/04/09	15	18.45	0	0.00	18.30	15	3,157	0.48%
2024/04/03	0	0.00	23	18.50	18.40	-23	3,184	-0.72%
2024/03/26	1	18.50	0	0.00	18.50	1	3,265	0.03%
2024/03/25	0.1	18.85	0	0.00	18.85	0.1	3,270	0.00%
2024/03/19	0	0.00	5	18.80	18.70	-5	3,423	-0.15%
2024/03/18	0	18.75	0	0.00	18.85	0	3,496	0.00%
2024/03/15	2	18.55	2	18.55	18.55	0	3,534	0.00%
2024/03/14	1	18.40	0	0.00	18.50	1	3,575	0.03%
2024/03/13	2.3	18.75	27	18.66	18.70	-24.7	3,605	-0.69%
2024/03/12	0	0.00	2	19.00	18.95	-2	3,627	-0.06%
2024/03/11	0	0.00	0	18.90	18.95	0	3,704	0.00%
2024/03/08	13	19.02	12	19.02	18.85	1	3,901	0.03%
2024/03/07	38	19.43	5	19.35	19.20	33	4,005	0.82%
2024/03/06	0	0.00	1	19.75	19.50	-1	4,070	-0.02%
2024/03/04	16	19.22	47	19.52	19.65	-31	4,287	-0.72%
2024/03/01	1	19.10	0.2	19.15	19.10	0.8	4,119	0.02%
2024/02/29	16	19.30	0	0.00	19.35	16	4,093	0.39%
2024/02/27	11	19.15	5	19.15	19.15	6	4,082	0.15%
2024/02/21	5.2	19.70	0	0.00	19.60	5.2	4,036	0.13%
2024/02/20	8.1	19.59	41.4	19.90	19.95	-33.3	3,996	-0.83%
2024/02/19	1	19.40	0	0.00	19.40	1	3,815	0.03%
2024/02/16	0.1	19.55	2	19.48	19.55	-1.9	3,839	-0.05%
2024/02/15	4.3	19.06	0	0.00	19.40	4.3	3,810	0.11%
2024/02/05	39	19.18	0	0.00	18.95	39	3,731	1.05%
2024/02/01	0	0.00	4	19.75	19.70	-4	3,723	-0.11%
2024/01/31	1	19.20	0	0.00	19.35	1	3,641	0.03%
2024/01/30	3	19.40	0	0.00	19.35	3	3,672	0.08%
2024/01/29	0.1	19.45	0	0.00	19.50	0.1	3,717	0.00%
2024/01/24	0	0.00	2	19.60	19.50	-2	3,761	-0.05%
2024/01/18	3	18.75	0	0.00	18.50	3	3,690	0.08%
2024/01/16	2	18.90	0	0.00	18.80	2	3,684	0.05%
2024/01/15	1	19.25	0	0.00	19.20	1	3,671	0.03%
2024/01/12	1	19.05	0	0.00	19.10	1	3,705	0.03%
2024/01/11	4	18.95	0	0.00	19.10	4	3,724	0.11%
2024/01/05	4	19.45	0	0.00	19.40	4	3,889	0.10%
2024/01/04	15	19.65	0	0.00	19.50	15	3,914	0.38%
2024/01/02	0	0.00	6	20.13	20.05	-6	3,931	-0.15%
2023/12/29	1	20.15	4	20.00	19.95	-3	3,884	-0.08%
2023/12/28	0	0.00	9	20.07	20.10	-9	3,908	-0.23%
2023/12/20	2	19.70	0	0.00	19.65	2	4,019	0.05%
2023/12/19	7	19.36	0	0.00	19.35	7	4,034	0.17%
2023/12/18	1	20.00	0	0.00	19.80	1	4,110	0.02%
2023/12/15	20	19.85	0	0.00	19.80	20	4,472	0.45%
2023/12/14	5	19.80	0	0.00	19.80	5	4,614	0.11%
2023/12/12	10	19.73	0	0.00	19.75	10	4,650	0.22%
2023/12/11	6	19.84	1	19.90	19.80	5	4,740	0.11%
2023/12/08	5	20.00	0	0.00	20.00	5	4,773	0.10%
2023/12/07	5	20.00	0	0.00	20.00	5	4,822	0.10%
2023/12/06	15	20.40	1	20.25	20.20	14	4,889	0.29%
2023/12/05	20	20.33	0	0.00	20.25	20	4,902	0.41%
2023/12/04	19	20.36	1	20.55	20.45	18	4,908	0.37%
2023/12/01	16	20.15	8	20.15	20.15	8	4,873	0.16%
2023/11/30	15	19.98	5	20.28	20.40	10	4,859	0.21%
2023/11/29	1	19.30	7	19.50	19.25	-6	4,757	-0.13%
2023/11/28	7	19.13	0	0.00	19.20	7	4,929	0.14%
2023/11/27	11	19.33	0	0.00	19.00	11	5,049	0.22%
2023/11/24	2	19.28	0	0.00	19.30	2	5,202	0.04%
2023/11/22	0	0.00	1	19.35	19.30	-1	5,940	-0.02%
2023/11/21	4	19.26	0	0.00	19.30	4	6,510	0.06%
2023/11/20	4	19.10	0	0.00	19.05	4	7,012	0.06%
2023/11/16	1	18.90	0	0.00	18.85	1	8,482	0.01%
2023/11/15	1.4	18.59	0	0.00	18.55	1.4	9,314	0.02%
2023/11/13	10	18.45	0	0.00	18.45	10	10,557	0.09%
2023/11/10	0	0.00	10	18.45	18.40	-10	11,187	-0.09%
2023/11/01	3	18.25	0	0.00	18.35	3	11,461	0.03%
2023/10/31	0	0.00	2	18.30	18.30	-2	11,466	-0.02%
2023/10/26	4	18.53	0	0.00	18.35	4	11,568	0.03%
2023/10/25	1	18.95	0	0.00	18.85	1	11,596	0.01%
2023/10/24	0	0.00	2	18.85	18.85	-2	11,611	-0.02%
2023/10/20	17	18.38	0	0.00	18.55	17	11,654	0.15%
2023/10/19	2	18.65	2	18.65	18.70	0	11,696	0.00%
2023/10/18	4	18.52	21	18.55	18.55	-17	11,729	-0.14%
2023/10/17	2	19.30	1.2	19.30	18.95	0.8	11,785	0.01%
2023/10/13	11	19.79	0	0.00	19.65	11	12,001	0.09%
2023/10/11	11	19.75	0	0.00	19.70	11	12,103	0.09%
2023/10/06	1	20.15	0	0.00	20.15	1	12,113	0.01%
2023/10/05	1	20.30	1	20.50	20.35	0	12,157	0.00%
2023/10/04	12	19.98	1	20.05	20.25	11	12,249	0.09%
2023/10/03	5	20.50	1	20.40	20.25	4	12,311	0.03%
2023/10/02	6	20.54	0	0.00	20.65	6	12,400	0.05%
2023/09/28	1	20.20	0	0.00	20.10	1	12,461	0.01%
2023/09/27	13	20.00	1	20.00	20.05	12	12,566	0.10%
2023/09/26	1	20.10	1	20.30	20.10	0	12,762	0.00%
2023/09/25	0	0.00	2	19.95	20.35	-2	13,199	-0.02%
2023/09/22	14	20.00	0	0.00	19.90	14	13,386	0.10%
2023/09/21	14	20.05	1	20.00	19.90	13	13,530	0.10%
2023/09/20	3	20.43	0	0.00	20.35	3	13,698	0.02%
2023/09/19	8	21.18	1	21.45	21.10	7	13,631	0.05%
2023/09/18	23	20.99	1	21.00	20.85	22	13,624	0.16%
2023/09/15	12	21.05	2.1	21.00	21.00	9.9	13,665	0.07%
2023/09/14	3.1	21.46	7	21.31	21.20	-3.9	13,596	-0.03%
2023/09/13	3	21.18	0	0.00	21.10	3	13,585	0.02%
2023/09/12	16	21.68	1.5	21.84	21.45	14.5	13,828	0.10%
2023/09/11	12	21.83	0.2	22.10	21.70	11.8	14,095	0.08%
2023/09/08	3	22.75	0.1	22.70	22.60	2.9	14,002	0.02%
2023/09/07	5	23.45	14.3	23.26	23.05	-9.3	13,929	-0.07%
2023/09/06	4	24.23	2	24.12	23.85	2	13,788	0.01%
2023/09/05	0.3	24.10	1	24.20	24.05	-0.7	13,681	-0.01%
2023/09/04	0	0.00	1	24.35	24.00	-1	13,625	-0.01%
2023/09/01	1	24.70	5.6	24.69	24.70	-4.6	13,482	-0.03%
2023/08/31	9	25.07	0	0.00	25.05	9	13,413	0.07%
2023/08/30	1	25.40	0	0.00	25.10	1	13,465	0.01%
2023/08/29	5	24.95	1	25.05	25.05	4	13,510	0.03%
2023/08/28	17	26.22	17.6	25.96	25.55	-0.6	13,347	0.00%
2023/08/25	17	26.35	12.4	26.30	25.85	4.6	12,969	0.04%
2023/08/24	16	25.14	28.1	25.92	25.65	-12.1	12,541	-0.10%
2023/08/23	19	25.87	34	25.89	25.40	-15	12,051	-0.12%
2023/08/22	54	25.62	39	25.67	25.25	15	11,505	0.13%
2023/08/21	32	25.26	81.7	25.22	25.40	-49.7	10,725	-0.46%
2023/08/18	46	23.94	26	23.56	23.50	20	9,920	0.20%
2023/08/17	7	22.21	25	23.11	22.95	-18	9,282	-0.19%
2023/08/16	23	21.78	20	21.54	21.40	3	8,851	0.03%
2023/08/15	3	20.75	3	20.98	21.15	0	8,551	0.00%
2023/08/14	0	0.00	10	19.25	19.25	-10	8,335	-0.12%
2023/08/09	0	0.00	26	19.96	19.90	-26	8,519	-0.31%
2023/08/08	0	0.00	20	20.05	19.95	-20	8,578	-0.23%
2023/08/02	25	19.88	1	19.90	19.70	24	8,548	0.28%
2023/08/01	25	20.05	0	0.00	20.10	25	8,481	0.29%
2023/07/31	5	20.20	6	20.19	20.15	-1	8,456	-0.01%
2023/07/28	2	19.90	4	19.99	20.00	-2	8,417	-0.02%
2023/07/27	2	20.13	0	0.00	20.20	2	8,365	0.02%
2023/07/26	1	20.40	5	20.10	20.00	-4	8,338	-0.05%
2023/07/25	25	20.50	1	20.50	20.60	24	8,283	0.29%
2023/07/24	0	0.00	76	20.28	20.25	-76	8,262	-0.92%
2023/07/21	70	20.76	17	20.51	20.85	53	8,196	0.65%
2023/07/20	1	20.75	185	20.93	20.65	-184	8,173	-2.25%	大賣/鉅額交易
2023/07/19	0	0.00	30	21.40	21.50	-30	8,036	-0.37%
2023/07/18	5	22.62	11.4	22.40	21.90	-6.4	7,922	-0.08%
2023/07/17	1	22.45	4	22.21	22.45	-3	7,832	-0.04%
2023/07/14	25	21.81	0	0.00	21.80	25	7,763	0.32%
2023/07/12	0	0.00	1	21.70	21.45	-1	7,805	-0.01%
2023/07/10	105	22.40	87	22.13	22.50	18	7,679	0.23%	大買/
2023/07/07	20	22.30	3.1	22.33	22.15	16.9	7,624	0.22%
2023/07/06	2	22.40	2	22.50	22.45	0	7,518	0.00%
2023/07/05	2	22.25	5	22.46	22.25	-3	7,433	-0.04%
2023/07/03	3.1	22.92	37.4	22.95	23.15	-34.3	7,169	-0.48%
2023/06/30	1	21.95	17	21.79	21.85	-16	6,712	-0.24%
2023/06/29	1	21.30	16	21.30	21.45	-15	6,520	-0.23%
2023/06/28	0	0.00	11	21.41	21.15	-11	6,379	-0.17%
2023/06/27	6	20.83	1	21.10	20.70	5	6,202	0.08%
2023/06/26	2	21.20	0	0.00	21.05	2	6,024	0.03%
2023/06/20	6	20.31	3	20.40	20.25	3	6,010	0.05%
2023/06/19	6	19.99	4	19.95	19.95	2	6,005	0.03%
2023/06/16	21	20.75	0	0.00	20.60	21	5,875	0.36%
2023/06/15	9	20.56	7	21.00	21.85	2	5,554	0.04%
2023/06/13	4	20.55	1	20.55	20.50	3	5,194	0.06%
2023/06/12	1	20.60	0	0.00	20.45	1	5,178	0.02%
2023/06/08	4	21.06	2	20.93	20.65	2	5,146	0.04%
2023/06/07	20	20.60	2	20.65	20.70	18	5,100	0.35%
2023/06/06	0	0.00	1.1	20.77	20.80	-1.1	5,069	-0.02%
2023/06/05	7	21.44	1.5	21.65	21.45	5.5	4,996	0.11%
2023/06/02	5.1	21.44	11	21.64	21.65	-5.9	4,862	-0.12%
2023/06/01	30	21.05	1	20.95	20.95	29	4,763	0.61%
2023/05/31	1.5	20.90	4	20.80	20.90	-2.5	4,730	-0.05%
2023/05/30	17	20.54	10	20.50	20.60	7	4,667	0.15%
2023/05/29	6	19.96	0	0.00	19.95	6	4,623	0.13%
2023/05/26	2	19.50	3.6	19.64	19.50	-1.6	4,719	-0.03%
2023/05/25	1	20.25	1.2	20.13	20.20	-0.2	4,685	0.00%
2023/05/24	0	0.00	2	20.30	20.25	-2	4,643	-0.04%
2023/05/22	5.2	20.19	0	0.00	20.35	5.2	4,516	0.12%
2023/05/19	15	19.99	6	19.92	20.05	9	4,386	0.21%
2023/05/17	1	18.90	0	0.00	18.90	1	4,090	0.02%
2023/05/16	1.4	19.17	0	0.00	19.05	1.4	4,108	0.03%
2023/05/15	0.5	18.80	10	18.80	19.25	-9.5	4,194	-0.23%
2023/05/12	4	17.60	0	0.00	18.55	4	4,105	0.10%
2023/05/11	4	17.60	0	0.00	17.50	4	4,037	0.10%
2023/05/08	1	18.00	0	0.00	18.05	1	3,984	0.03%
2023/05/05	0.1	18.10	0	0.00	18.00	0.1	3,978	0.00%
2023/05/04	0.1	18.05	0	0.00	18.00	0.1	3,986	0.00%
2023/04/21	0	0.00	1	18.00	17.75	-1	3,969	-0.03%
2023/04/20	17	18.71	3	18.72	18.55	14	3,906	0.36%
2023/04/19	0	0.00	2	19.15	18.95	-2	3,867	-0.05%
2023/04/18	50	18.97	0	0.00	19.00	50	3,884	1.29%
2023/04/17	2	19.30	1	19.30	19.30	1	3,808	0.03%
2023/04/14	1	18.85	1	18.85	18.85	0	3,731	0.00%
2023/04/13	1	18.70	0	0.00	18.60	1	3,694	0.03%
2023/04/11	0	0.00	10	18.80	18.80	-10	3,635	-0.28%
2023/04/06	2	18.83	1	18.30	18.85	1	3,926	0.03%
2023/03/31	0	0.00	1	18.20	18.20	-1	3,907	-0.03%
2023/03/30	0	0.00	1	18.30	18.35	-1	3,963	-0.03%
2023/03/29	1	18.30	0	0.00	18.30	1	4,340	0.02%
2023/03/28	1	19.05	15	18.52	18.60	-14	4,519	-0.31%
2023/03/27	6	18.75	15	18.72	18.85	-9	4,384	-0.21%
2023/03/24	7	18.19	14	18.01	18.15	-7	4,212	-0.17%
2023/03/21	1	16.65	1	16.65	16.65	0	3,908	0.00%
2023/03/20	1	16.60	1	16.45	16.55	0	3,911	0.00%
2023/03/16	0	0.00	1	16.45	16.05	-1	3,887	-0.03%
2023/03/15	0	16.90	0	0.00	16.65	0	3,842	0.00%
2023/03/09	2	17.40	0	0.00	17.35	2	3,739	0.05%
2023/03/03	1	17.50	8	17.55	17.55	-7	3,525	-0.20%
2023/03/02	0	0.00	2	17.50	17.50	-2	3,447	-0.06%
2023/02/24	2	17.20	4	17.03	17.20	-2	3,224	-0.06%
2023/02/23	4	17.05	4	17.01	16.80	0	3,048	0.00%
2023/02/20	0	0.00	2	16.85	16.75	-2	2,906	-0.07%
2023/02/17	0	0.00	21	16.64	16.65	-21	2,861	-0.73%
2023/02/16	20	16.75	0	0.00	16.60	20	2,839	0.70%
2023/02/13	0	16.40	3	16.35	16.25	-3	2,643	-0.11%
2023/02/08	1	15.60	0	0.00	15.55	1	2,458	0.04%
2023/02/07	0	0.00	1	15.60	15.55	-1	2,448	-0.04%
2023/02/06	1	15.65	0	0.00	15.60	1	2,451	0.04%
2023/01/31	0	15.45	0	0.00	15.35	0	2,401	0.00%
2023/01/30	0	0.00	1.9	15.25	15.25	-1.9	2,387	-0.08%
2023/01/11	2	15.40	0	0.00	15.35	2	2,395	0.08%
2023/01/10	1	15.45	2	15.50	15.55	-1	2,393	-0.04%
2023/01/06	2	15.50	2	15.45	15.60	0	2,400	0.00%
2023/01/05	2	15.10	0	0.00	15.05	2	2,406	0.08%
2023/01/04	0	0.00	2	15.20	15.10	-2	2,431	-0.08%
2022/12/30	2	14.90	0	0.00	14.85	2	2,440	0.08%
2022/12/28	0	0.00	1	14.90	14.85	-1	2,505	-0.04%
2022/12/27	4	15.28	0	0.00	15.35	4	2,469	0.16%
2022/12/26	5	16.05	2	15.98	15.80	3	2,385	0.13%
2022/12/23	0	0.00	13	15.60	15.60	-13	2,128	-0.61%
2022/12/22	1	15.70	0	0.00	15.60	1	2,091	0.05%
2022/12/21	14	16.29	1	16.25	15.80	13	2,031	0.64%
2022/12/20	4	16.00	4	16.15	16.15	0	1,621	0.00%
2022/12/13	0	0.00	0.1	15.10	15.05	-0.1	1,460	0.00%
2022/12/06	1	14.80	0	0.00	14.80	1	1,619	0.06%
2022/12/05	1	15.20	0	0.00	15.05	1	1,705	0.06%
2022/11/24	1	14.55	0	0.00	14.60	1	1,997	0.05%
2022/11/15	1	14.85	0	0.00	14.85	1	2,221	0.05%
2022/11/01	0	0.00	3	14.70	14.70	-3	3,283	-0.09%
2022/10/26	1	14.70	0	0.00	14.65	1	3,690	0.03%
2022/10/21	1	14.45	0	0.00	14.50	1	3,915	0.03%
2022/10/20	1	14.75	0	0.00	14.80	1	3,999	0.03%
2022/10/17	1	14.85	0	0.00	14.85	1	3,952	0.03%
2022/10/13	1	14.35	1	14.60	14.20	0	3,960	0.00%
2022/10/12	2	15.23	0	0.00	15.25	2	3,901	0.05%
2022/09/28	0.4	14.35	0	0.00	14.25	0.4	3,868	0.01%
2022/09/26	1	15.35	0	0.00	15.00	1	3,835	0.03%
2022/09/23	1	16.10	0	0.00	15.80	1	3,858	0.03%
2022/09/22	1	15.95	0	0.00	16.15	1	3,843	0.03%
2022/09/21	1	16.25	2	16.48	16.25	-1	3,826	-0.03%
2022/09/19	2	16.60	0	0.00	16.75	2	3,791	0.05%
2022/09/16	2	17.10	0	0.00	17.10	2	3,756	0.05%
2022/09/15	1	17.55	0	0.00	17.45	1	3,742	0.03%
2022/09/12	0	0.00	2	17.60	17.75	-2	3,649	-0.05%
2022/09/08	8	17.54	0	0.00	17.40	8	3,622	0.22%
2022/09/07	1	17.30	2	17.43	17.40	-1	3,561	-0.03%
2022/09/06	1	17.00	1	17.10	16.95	0	3,516	0.00%
2022/09/05	10	17.50	13	17.21	17.10	-3	3,477	-0.09%
2022/09/02	1	17.25	4	17.39	17.30	-3	3,402	-0.09%
2022/09/01	2	16.95	0	0.00	17.00	2	3,311	0.06%
2022/08/31	0	0.00	8	16.75	16.75	-8	3,279	-0.24%
2022/08/30	0	0.00	2	16.60	16.65	-2	3,260	-0.06%
2022/08/29	3	16.45	0	0.00	16.40	3	3,276	0.09%
2022/08/26	3	17.32	1	17.30	17.10	2	3,414	0.06%
2022/08/24	0	0.00	1	16.80	16.70	-1	3,265	-0.03%
2022/08/23	1	16.75	0	0.00	16.70	1	3,258	0.03%
2022/08/22	1	16.40	0	0.00	16.85	1	3,235	0.03%
2022/08/18	1	16.35	0	0.00	16.40	1	3,157	0.03%
2022/08/17	1	16.85	0	0.00	16.60	1	3,109	0.03%
2022/08/16	2	17.00	1	17.55	17.20	1	3,011	0.03%
2022/08/15	0	0.00	1	16.70	16.75	-1	2,293	-0.04%
2022/08/10	2	17.15	2	17.15	17.10	0	2,260	0.00%
2022/08/09	1	17.05	0	0.00	17.05	1	2,240	0.04%
2022/08/08	3	17.28	1	17.40	17.40	2	2,189	0.09%
2022/08/05	1	17.20	0	0.00	17.30	1	2,083	0.05%
2022/08/03	2	17.05	1	16.95	16.60	1	1,952	0.05%
2022/08/02	3	17.65	1.6	17.68	17.25	1.4	1,876	0.07%
2022/08/01	0	0.00	3	17.43	17.40	-3	1,731	-0.17%
2022/07/29	1	17.05	1	17.20	17.20	0	1,682	0.00%
2022/07/28	1	16.80	4	17.24	16.55	-3	1,594	-0.19%
2022/07/27	1	16.80	0	0.00	16.90	1	1,578	0.06%
2022/07/21	5	16.00	2	16.30	16.30	3	1,493	0.20%
2022/07/19	2	16.23	3	16.20	16.15	-1	1,481	-0.07%
2022/07/18	8	16.08	3	16.20	16.25	5	1,491	0.34%
2022/07/11	1	15.35	2	15.35	15.40	-1	1,485	-0.07%
2022/07/08	1	15.25	0	0.00	15.25	1	1,484	0.07%
2022/07/01	0	0.00	10	14.10	14.40	-10	1,500	-0.67%
2022/06/21	0	14.80	0	0.00	14.85	0	1,547	0.00%
2022/06/17	1	14.90	0	0.00	14.85	1	1,555	0.06%
2022/06/14	1	15.10	0	0.00	15.25	1	1,528	0.07%
2022/06/13	1	15.25	0	0.00	15.25	1	1,536	0.07%
2022/06/08	0	0.00	11	15.75	15.70	-11	1,524	-0.72%
2022/06/07	11	15.88	0	0.00	15.70	11	1,541	0.71%
2022/05/30	0	15.80	0	0.00	15.60	0	1,444	0.00%
2022/05/24	1	15.75	1	15.65	15.30	0	1,493	0.00%
2022/05/19	0	0.00	0	14.95	15.15	0	1,489	0.00%
2022/05/13	0	0.00	0	15.15	15.15	0	1,491	0.00%
2022/05/12	1	15.30	0	0.00	15.15	1	1,498	0.07%
2022/05/09	0.3	15.50	0	0.00	15.40	0.3	1,485	0.02%
2022/05/06	1	16.00	0	0.00	16.00	1	1,459	0.07%
2022/05/05	1	16.15	0	0.00	16.20	1	1,463	0.07%
2022/05/04	10	16.15	0	0.00	16.10	10	1,460	0.68%
2022/04/29	1	17.00	0	0.00	16.95	1	1,415	0.07%
2022/04/21	0	0.00	1	17.35	17.25	-1	1,411	-0.07%
2022/04/20	0	0.00	1	17.50	17.60	-1	1,393	-0.07%
2022/04/07	1	16.45	0	0.00	16.35	1	1,647	0.06%
2022/04/06	0	0.00	1	16.45	16.60	-1	1,672	-0.06%
2022/04/01	10	16.65	1	16.65	16.70	9	1,848	0.49%
2022/03/31	2	17.03	1	17.25	16.85	1	1,869	0.05%
2022/03/28	1	16.90	1	17.05	17.30	0	1,902	0.00%
2022/03/25	0	0.00	1	17.30	17.30	-1	1,906	-0.05%
2022/03/24	1	17.20	0	0.00	17.25	1	1,900	0.05%
2022/03/23	4	17.28	3.2	17.15	17.15	0.8	1,929	0.04%
2022/03/21	0	16.80	0	0.00	16.85	0	1,946	0.00%
2022/03/15	0	15.95	0	0.00	15.90	0	2,038	0.00%
2022/03/14	0	0.00	9	16.10	16.15	-9	2,061	-0.44%
2022/03/07	7	16.06	1	16.20	15.95	6	2,050	0.29%
2022/02/25	7	16.40	0	0.00	16.40	7	2,211	0.32%
2022/02/24	4	16.58	0	0.00	16.45	4	2,329	0.17%
2022/02/23	5	16.85	0	0.00	16.85	5	2,631	0.19%
2022/02/22	3	16.85	0	0.00	16.85	3	2,662	0.11%
2022/02/18	1	17.15	0	0.00	17.15	1	2,804	0.04%
2022/02/15	0	0.00	1	16.70	16.60	-1	2,991	-0.03%
2022/02/08	0	16.85	0	0.00	17.20	0	3,549	0.00%
2022/01/25	1	16.35	0	0.00	16.35	1	3,890	0.03%
2022/01/21	5	17.00	0	0.00	16.85	5	4,128	0.12%
2022/01/19	5	17.10	0	0.00	17.25	5	4,193	0.12%
2022/01/11	5	17.40	0	0.00	17.40	5	4,541	0.11%
2022/01/10	3	17.90	3	17.55	17.55	0	4,560	0.00%
2022/01/07	0	0.00	4.6	17.86	17.65	-4.6	4,468	-0.10%
2022/01/06	10	18.03	0	0.00	18.05	10	4,432	0.23%
2022/01/05	20	18.40	0	0.00	18.30	20	4,439	0.45%
2022/01/03	21	18.99	0	0.00	18.70	21	4,470	0.47%
2021/12/30	10	18.55	0	0.00	19.00	10	4,460	0.22%
2021/12/29	5	18.80	0	0.00	18.75	5	4,462	0.11%
2021/12/28	10	18.68	0	0.00	18.65	10	4,484	0.22%
2021/12/24	0	0.00	5.7	18.60	18.60	-5.7	4,372	-0.13%
2021/12/23	3.3	19.00	0	0.00	19.00	3.3	4,412	0.07%
2021/12/22	1	18.55	0	0.00	18.35	1	4,364	0.02%
2021/12/21	1	18.35	2	18.45	18.45	-1	4,365	-0.02%
2021/12/20	1	18.40	0	0.00	18.35	1	4,354	0.02%
2021/12/13	1	19.00	0	0.00	18.90	1	4,277	0.02%
2021/12/10	0.1	19.05	0	0.00	19.05	0.1	4,282	0.00%
2021/12/09	0	0.00	1	18.70	18.65	-1	4,212	-0.02%
2021/12/03	4	18.25	0	0.00	18.20	4	4,189	0.10%
2021/11/30	5	18.35	0	0.00	18.35	5	4,244	0.12%
2021/11/29	0	0.00	3	18.00	18.35	-3	4,246	-0.07%
2021/11/26	3	18.85	1	19.05	18.85	2	4,214	0.05%
2021/11/24	0.1	20.05	0	0.00	20.00	0.1	4,163	0.00%
2021/11/22	2.5	21.80	2	21.30	21.45	0.5	4,095	0.01%
2021/11/09	0	0.00	2	19.55	19.35	-2	3,899	-0.05%
2021/11/08	2	19.50	16.1	19.80	19.40	-14.1	3,946	-0.36%
2021/11/04	2	20.95	0	0.00	21.00	2	3,878	0.05%
2021/11/03	3	20.80	4	20.80	20.80	-1	3,873	-0.03%
2021/11/02	10	21.32	1	20.75	20.80	9	3,869	0.23%
2021/11/01	0	0.00	22	21.13	21.20	-22	3,777	-0.58%
2021/10/29	9	20.80	3	20.55	20.50	6	3,691	0.16%
2021/10/28	0	0.00	2	20.85	20.80	-2	3,633	-0.06%
2021/10/27	2	20.65	0	0.00	21.00	2	3,530	0.06%
2021/10/26	0	0.00	1	20.75	20.80	-1	3,468	-0.03%
2021/10/25	3	20.98	0	0.00	20.65	3	3,480	0.09%
2021/10/21	0	0.00	2	20.43	20.50	-2	3,439	-0.06%
2021/10/19	2	19.85	0	0.00	19.80	2	3,913	0.05%
2021/10/18	2	19.28	0	0.00	19.40	2	4,373	0.05%
2021/10/15	1	19.60	0	19.65	19.60	1	4,389	0.02%
2021/10/14	3	19.40	0	0.00	19.35	3	4,367	0.07%
2021/10/12	3	19.15	0	0.00	19.20	3	4,351	0.07%
2021/10/08	1	18.95	0	0.00	18.90	1	4,537	0.02%
2021/10/07	0	0.00	1	19.15	19.20	-1	4,439	-0.02%
2021/10/06	0	0.00	1	18.50	18.15	-1	4,452	-0.02%
2021/09/30	0.1	18.75	0	0.00	18.75	0.1	4,558	0.00%
2021/09/29	1	18.70	0	0.00	18.45	1	4,688	0.02%
2021/09/28	0	0.00	1	18.20	18.45	-1	5,006	-0.02%
2021/09/24	1	18.95	10	18.68	18.30	-9	5,024	-0.18%
2021/09/22	2	18.03	1	17.90	18.25	1	4,984	0.02%
2021/09/01	5	17.75	0	0.00	17.75	5	5,267	0.09%
2021/08/31	1	17.25	0	0.00	17.20	1	5,350	0.02%
2021/08/30	0	0.00	1	17.60	17.35	-1	5,365	-0.02%
2021/08/18	1	16.50	1	16.60	16.80	0	5,511	0.00%
2021/08/17	1	16.50	0	0.00	16.45	1	5,516	0.02%
2021/08/16	0	0.00	154	17.19	16.50	-154	5,489	-2.81%	大賣/鉅額交易
2021/08/12	0	0.00	13	18.15	18.05	-13	5,421	-0.24%
2021/08/11	15	18.23	7	18.15	18.10	8	5,628	0.14%
2021/08/10	0	0.00	16	18.40	18.35	-16	5,674	-0.28%
2021/08/06	0	0.00	2	19.15	19.50	-2	5,713	-0.04%
2021/08/05	1	19.25	0	0.00	19.10	1	5,794	0.02%
2021/08/04	49	19.20	0	0.00	19.15	49	5,978	0.82%
2021/08/03	101	19.20	1	19.25	19.20	100	6,092	1.64%	大買/
2021/07/30	20	19.83	4	19.45	19.35	16	6,168	0.26%
2021/07/29	12	19.48	12	19.63	20.00	0	6,186	0.00%
2021/07/28	2	19.10	5	19.21	19.35	-3	6,150	-0.05%
2021/07/27	1	19.85	1	19.90	19.50	0	6,230	0.00%
2021/07/26	13	20.27	2	20.18	20.15	11	6,289	0.17%
2021/07/23	15	20.69	10	20.66	20.60	5	6,215	0.08%
2021/07/22	17	19.50	13	19.94	20.45	4	5,744	0.07%
2021/07/21	1	18.70	0	0.00	18.60	1	5,427	0.02%
2021/07/14	1	19.20	1	18.85	18.90	0	5,965	0.00%
2021/07/13	2	18.95	1	19.00	18.75	1	6,038	0.02%
2021/07/12	1	18.80	1	18.50	18.55	0	6,027	0.00%
2021/07/09	11	18.60	0	0.00	18.60	11	6,066	0.18%
2021/07/08	0	0.00	2	18.75	18.80	-2	6,295	-0.03%
2021/07/06	11	19.32	0	0.00	19.35	11	6,849	0.16%
2021/07/05	7	20.05	32	20.08	20.15	-25	6,920	-0.36%
2021/07/01	2	19.15	2	19.10	19.00	0	6,825	0.00%
2021/06/30	0	0.00	2	19.20	19.05	-2	6,839	-0.03%
2021/06/25	0	0.00	2	19.60	19.40	-2	6,920	-0.03%
2021/06/23	2	18.95	0	0.00	18.95	2	7,038	0.03%
2021/06/22	0	0.00	5	18.40	18.10	-5	7,074	-0.07%
2021/06/16	0	0.00	10	18.85	18.85	-10	7,241	-0.14%
2021/06/09	0	0.00	1	19.40	19.35	-1	7,465	-0.01%
2021/06/07	0	0.00	6	19.67	19.70	-6	7,430	-0.08%
2021/06/03	0	0.00	3	19.85	19.75	-3	7,463	-0.04%
2021/06/02	5	20.00	0	0.00	19.80	5	7,505	0.07%
2021/06/01	0	0.00	1	20.05	20.20	-1	7,488	-0.01%
2021/05/31	1	20.00	11	20.17	20.05	-10	7,504	-0.13%
2021/05/28	0	0.00	2	19.35	19.35	-2	7,466	-0.03%
2021/05/26	3	19.17	0	0.00	19.20	3	7,544	0.04%
2021/05/24	1	18.90	0	0.00	18.90	1	7,582	0.01%
2021/05/21	0	0.00	1	18.80	18.85	-1	7,613	-0.01%
2021/05/19	18	18.92	0	0.00	18.85	18	7,749	0.23%
2021/05/14	5	18.20	0	0.00	18.20	5	7,535	0.07%
2021/05/13	7	18.19	2	17.40	18.60	5	7,498	0.07%
2021/05/12	0	0.00	1	17.50	17.85	-1	7,476	-0.01%
2021/05/10	2	21.25	0	0.00	20.70	2	7,241	0.03%
2021/05/07	6	20.31	1	20.55	21.25	5	7,273	0.07%
2021/05/06	0	0.00	3	20.48	20.00	-3	7,257	-0.04%
2021/05/05	8	20.67	0	0.00	20.30	8	7,216	0.11%
2021/05/03	0	0.00	5	21.50	21.25	-5	7,374	-0.07%
2021/04/29	0	0.00	49	23.04	22.85	-49	7,364	-0.67%
2021/04/28	3	23.30	2	23.27	23.20	1	7,494	0.01%
2021/04/27	10	23.35	176	22.69	23.60	-166	7,501	-2.21%	大賣/鉅額交易
2021/04/26	10	22.65	3	22.60	22.70	7	7,364	0.10%
2021/04/23	2	22.75	0	0.00	22.80	2	7,366	0.03%
2021/04/22	48	23.52	71	23.80	23.15	-23	7,341	-0.31%
2021/04/21	0	0.00	5	23.40	23.35	-5	6,992	-0.07%
2021/04/20	22	23.65	1	23.65	23.70	21	6,993	0.30%
2021/04/19	19	23.79	3	23.68	23.65	16	7,106	0.23%
2021/04/16	10	23.93	5	23.95	23.85	5	7,109	0.07%
2021/04/15	1	24.15	1	24.10	24.15	0	7,356	0.00%
2021/04/14	7	23.66	1,232.1	24.51	23.70	-1,225.1	7,381	-16.60%	大賣/鉅額交易
2021/04/13	25	25.68	3	25.62	24.95	22	7,423	0.30%
2021/04/12	756	25.82	7	26.09	26.10	749	7,719	9.70%	大買/鉅額交易
2021/04/09	101	24.78	0	0.00	25.25	101	7,419	1.36%	大買/鉅額交易
2021/04/08	535	25.11	5	24.30	25.05	530	7,311	7.25%	大買/鉅額交易
2021/04/07	0	24.15	0	0.00	24.30	0	7,251	0.00%
2021/04/01	0	24.40	0	0.00	24.10	0	7,472	0.00%
2021/03/31	4	24.38	0	0.00	24.40	4	7,565	0.05%
2021/03/30	0	0.00	2	24.38	24.45	-2	8,201	-0.02%
2021/03/29	1	24.10	0	0.00	24.10	1	8,294	0.01%
2021/03/26	0	0.00	1	24.40	24.35	-1	8,355	-0.01%
2021/03/25	0	24.85	0	0.00	24.70	0	8,476	0.00%
2021/03/24	0	24.75	0	0.00	24.65	0	8,573	0.00%
2021/03/23	2	24.90	0	0.00	24.65	2	8,756	0.02%
2021/03/22	1	24.85	51	24.81	24.90	-50	8,859	-0.56%
2021/03/19	1.1	24.19	0	0.00	24.20	1.1	8,967	0.01%
2021/03/18	3	24.93	18	24.91	24.40	-15	9,205	-0.16%
2021/03/17	0	0.00	5	24.50	24.30	-5	9,666	-0.05%
2021/03/12	2	24.35	0	0.00	24.30	2	11,261	0.02%
2021/03/11	0	0.00	5	24.00	24.15	-5	11,671	-0.04%
2021/03/10	0	0.00	5	23.70	23.50	-5	12,307	-0.04%
2021/03/09	0	0.00	5	23.00	23.05	-5	12,599	-0.04%
2021/03/04	11	23.98	0	0.00	23.80	11	13,934	0.08%
2021/03/03	1	24.60	0	0.00	24.55	1	14,290	0.01%
2021/02/26	10	24.45	0	0.00	24.45	10	15,123	0.07%
2021/02/25	1	24.95	1	25.20	24.90	0	16,307	0.00%
2021/02/24	1	25.45	6	25.26	24.95	-5	16,690	-0.03%
2021/02/23	1	25.35	3	25.60	25.40	-2	16,965	-0.01%
2021/02/22	6	25.63	0	0.00	25.45	6	17,300	0.03%
2021/02/19	5	24.85	0	0.00	25.20	5	17,315	0.03%
2021/02/18	10	25.00	2	24.93	25.00	8	17,352	0.05%
2021/02/17	20	24.20	5	24.82	24.80	15	17,488	0.09%
2021/02/05	0	0.00	143	24.28	23.85	-143	17,636	-0.81%	大賣/鉅額交易
2021/02/04	2	24.35	6	24.30	24.25	-4	18,862	-0.02%
2021/02/02	2	23.90	0	0.00	23.90	2	20,268	0.01%
2021/02/01	11	23.59	2	23.60	23.70	9	20,298	0.04%
2021/01/29	2	23.73	7	23.70	24.15	-5	20,338	-0.02%
2021/01/28	0	0.00	1	24.15	24.10	-1	20,288	0.00%
2021/01/27	6	24.45	0	0.00	24.45	6	20,310	0.03%
2021/01/26	14	24.99	0	0.00	24.45	14	20,419	0.07%
2021/01/25	11	24.12	0	0.00	25.25	11	20,443	0.05%
2021/01/22	22	23.33	10	23.59	23.80	12	20,225	0.06%
2021/01/21	48	24.00	1	24.30	23.85	47	20,153	0.23%
2021/01/20	20	24.85	4	25.10	24.75	16	19,974	0.08%
2021/01/19	8	26.00	4	25.96	25.50	4	19,904	0.02%
2021/01/18	24	25.27	0	0.00	25.90	24	19,888	0.12%
2021/01/15	21	25.73	12	26.35	25.80	9	19,807	0.05%
2021/01/14	15	26.70	2	26.50	26.70	13	19,694	0.07%
2021/01/12	21	26.59	0	0.00	26.10	21	19,627	0.11%
2021/01/08	40	26.96	6	26.67	26.90	34	19,396	0.18%
2021/01/07	26	27.81	0	0.00	27.90	26	19,146	0.14%
2021/01/06	22	28.15	30	27.84	28.00	-8	19,138	-0.04%
2021/01/05	9	28.92	5	30.02	28.85	4	18,887	0.02%
2021/01/04	1	29.20	0	0.00	29.25	1	18,481	0.01%
2020/12/30	0	0.00	1	29.10	29.05	-1	18,389	-0.01%
2020/12/29	1	29.25	3	29.03	29.05	-2	18,366	-0.01%
2020/12/28	0	0.00	2	28.60	28.55	-2	18,193	-0.01%
2020/12/25	1	28.40	11	28.40	28.20	-10	18,123	-0.06%
2020/12/24	38	29.52	1	30.05	28.30	37	18,075	0.20%
2020/12/23	1	28.40	3	28.50	28.40	-2	17,531	-0.01%
2020/12/22	12	27.87	0	0.00	27.55	12	17,525	0.07%
2020/12/21	4	28.03	0	0.00	28.05	4	17,375	0.02%
2020/12/18	1	29.00	1	28.90	28.85	0	17,222	0.00%
2020/12/17	4	28.83	2	29.10	29.15	2	17,114	0.01%
2020/12/16	7	28.46	3	28.58	28.55	4	16,949	0.02%
2020/12/15	1	28.25	0	0.00	28.35	1	16,987	0.01%
2020/12/14	1	28.15	16	28.15	28.15	-15	16,817	-0.09%
2020/12/11	97	28.37	1,879	27.94	28.35	-1,782	16,622	-10.72%	大賣/鉅額交易
2020/12/10	212	29.52	6	29.57	29.50	206	15,975	1.29%	大買/鉅額交易
2020/12/09	426	29.50	412	29.35	28.95	14	15,487	0.09%	大買/大賣/
2020/12/08	123	28.21	147	27.64	28.85	-24	14,869	-0.16%	大買/大賣/
2020/12/07	44	27.77	2	27.87	28.00	42	14,591	0.29%
2020/12/04	8	26.89	35	26.98	27.25	-27	14,306	-0.19%
2020/12/03	13	25.37	3	25.30	25.40	10	13,790	0.07%
2020/12/02	36	24.46	3	25.08	25.25	33	13,659	0.24%
2020/12/01	132	24.34	8	25.11	24.45	124	13,459	0.92%	大買/鉅額交易
2020/11/30	83	23.98	43	23.37	24.05	40	13,389	0.30%
2020/11/27	76	23.18	2	23.10	23.05	74	13,684	0.54%
2020/11/26	22	22.78	0	0.00	22.75	22	13,364	0.16%
2020/11/25	13	22.70	0	0.00	22.80	13	13,205	0.10%
2020/11/24	81	22.68	7	22.21	22.80	74	12,683	0.58%
2020/11/23	345	21.78	42	20.95	21.05	303	11,589	2.61%	大買/鉅額交易
2020/11/20	114	21.21	7	21.25	21.40	107	11,229	0.95%	大買/鉅額交易
2020/11/19	156	20.73	19	20.91	20.55	137	11,119	1.23%	大買/鉅額交易
2020/11/17	4	20.15	128.1	20.15	20.05	-124.1	11,224	-1.11%	大賣/鉅額交易
2020/11/16	1	20.10	150	20.17	20.30	-149	11,432	-1.30%	大賣/鉅額交易
2020/11/13	0	0.00	16	19.94	20.15	-16	11,555	-0.14%
2020/11/12	85	20.42	1	20.60	20.10	84	11,497	0.73%
2020/11/11	884.1	20.89	16	20.20	20.90	868.1	10,545	8.23%	大買/鉅額交易
2020/11/09	3	19.08	0	0.00	19.10	3	9,448	0.03%
2020/11/04	1	18.80	10	19.05	18.80	-9	9,792	-0.09%
2020/11/03	0	0.00	30	19.04	18.90	-30	9,779	-0.31%
2020/11/02	0	0.00	3	18.67	18.80	-3	9,764	-0.03%
2020/10/30	0	0.00	4	18.20	18.10	-4	9,710	-0.04%
2020/10/29	0	0.00	2	18.20	18.45	-2	9,859	-0.02%
2020/10/27	5	18.06	0	0.00	18.30	5	9,899	0.05%
2020/10/26	1	18.20	2	18.20	18.20	-1	9,994	-0.01%
2020/10/22	0	0.00	2	18.25	18.30	-2	10,304	-0.02%
2020/10/20	1	18.40	0	0.00	18.40	1	10,813	0.01%
2020/10/19	2	18.55	0	0.00	18.80	2	11,154	0.02%
2020/10/16	11	18.43	0	0.00	18.30	11	12,284	0.09%
2020/10/15	18	18.63	6	18.95	18.55	12	12,340	0.10%
2020/10/14	2	19.50	5	19.31	19.15	-3	12,525	-0.02%
2020/10/12	0	0.00	9	19.20	19.05	-9	12,835	-0.07%
2020/10/08	4	19.01	0	0.00	18.95	4	13,027	0.03%
2020/10/07	0	0.00	29	19.00	18.95	-29	13,121	-0.22%
2020/10/06	0	0.00	27	19.03	18.75	-27	13,190	-0.20%
2020/10/05	0	0.00	3	18.80	18.80	-3	13,421	-0.02%
2020/09/29	0	0.00	4	18.26	18.25	-4	13,912	-0.03%
2020/09/28	1	18.00	2	18.30	18.05	-1	14,264	-0.01%
2020/09/25	0	0.00	3	17.50	17.25	-3	14,628	-0.02%
2020/09/24	9	17.87	0	0.00	17.85	9	14,986	0.06%
2020/09/18	0	0.00	1	18.75	18.45	-1	18,724	-0.01%
2020/09/14	2	18.35	0	0.00	18.35	2	20,427	0.01%
2020/09/11	15	17.80	78	17.75	17.95	-63	20,533	-0.31%
2020/09/10	7	18.03	2	17.95	17.95	5	20,750	0.02%
2020/09/09	1	18.10	6	17.60	18.25	-5	20,927	-0.02%
2020/09/08	27	18.10	17	18.14	17.95	10	20,932	0.05%
2020/09/07	20	18.31	10	18.30	18.10	10	20,986	0.05%
2020/09/04	28	18.46	7	18.49	18.50	21	21,137	0.10%
2020/09/03	39	19.17	20	19.15	19.05	19	21,304	0.09%
2020/09/02	19	19.40	23	19.48	19.70	-4	21,339	-0.02%
2020/09/01	20	18.81	0	0.00	18.55	20	21,468	0.09%
2020/08/31	0	0.00	27	18.96	18.90	-27	22,529	-0.12%
2020/08/28	6	19.00	13	19.08	18.90	-7	22,792	-0.03%
2020/08/27	9	18.87	2	19.00	18.85	7	22,718	0.03%
2020/08/26	3	19.10	3	18.85	18.80	0	22,626	0.00%
2020/08/25	4	19.18	20	19.10	18.90	-16	22,715	-0.07%
2020/08/24	9	19.23	24	19.06	19.10	-15	22,502	-0.07%
2020/08/21	2	17.90	48	18.34	18.60	-46	22,231	-0.21%
2020/08/20	10	17.62	54	17.31	17.70	-44	21,981	-0.20%
2020/08/19	30	19.23	1	19.10	18.60	29	21,774	0.13%
2020/08/18	7	18.36	12	18.48	18.85	-5	21,484	-0.02%
2020/08/17	24	19.08	38	18.75	18.60	-14	21,357	-0.07%
2020/08/14	17	18.62	19	18.48	18.60	-2	21,046	-0.01%
2020/08/13	5	18.00	0	0.00	17.90	5	20,727	0.02%
2020/08/12	2	18.30	7	18.04	17.95	-5	20,700	-0.02%
2020/08/11	0	0.00	1	17.95	17.75	-1	20,652	0.00%
2020/08/10	3	18.50	9	18.43	18.20	-6	20,700	-0.03%
2020/08/07	7	17.96	0	0.00	17.95	7	21,026	0.03%
2020/08/06	4	18.16	2	18.13	17.85	2	21,102	0.01%
2020/08/05	7	18.10	3	17.85	18.00	4	21,000	0.02%
2020/08/04	5	18.01	4	17.94	17.90	1	20,933	0.00%
2020/08/03	1	17.55	0	0.00	17.50	1	20,795	0.00%
2020/07/29	5	17.27	0	0.00	17.15	5	20,785	0.02%
2020/07/28	2	17.00	4	17.08	16.90	-2	20,938	-0.01%
2020/07/27	0	0.00	1	17.30	17.30	-1	20,843	0.00%
2020/07/24	26	17.92	1	17.80	17.80	25	20,692	0.12%
2020/07/23	57	18.52	5	18.75	18.25	52	20,435	0.25%
2020/07/22	19	19.08	13	19.20	19.05	6	20,038	0.03%
2020/07/21	0	0.00	8	17.65	17.55	-8	18,941	-0.04%
2020/07/20	13	17.43	7	17.70	17.70	6	18,845	0.03%
2020/07/17	35	17.76	11.5	17.78	17.50	23.5	18,634	0.13%
2020/07/16	37	18.46	1	18.50	18.30	36	18,373	0.20%
2020/07/15	8	18.35	4	18.20	18.25	4	18,286	0.02%
2020/07/14	5	19.06	1	18.85	18.90	4	18,136	0.02%
2020/07/13	1	19.35	22	19.40	19.25	-21	18,054	-0.12%
2020/07/10	0	0.00	20	19.35	19.20	-20	17,983	-0.11%
2020/07/09	2	19.20	5	19.61	19.20	-3	17,778	-0.02%
2020/07/08	1	19.20	3	18.95	19.20	-2	17,559	-0.01%
2020/07/07	3	19.13	10	19.35	19.15	-7	17,323	-0.04%
2020/07/06	12	19.82	11	19.60	19.90	1	16,951	0.01%
2020/07/03	15	19.29	16	19.87	19.00	-1	16,535	-0.01%
2020/07/02	39	19.93	29	19.81	19.95	10	16,073	0.06%
2020/07/01	19	19.27	42	19.33	19.40	-23	15,487	-0.15%
2020/06/30	54	19.68	83	19.53	19.10	-29	14,947	-0.19%
2020/06/29	11	18.20	21	18.35	18.60	-10	13,696	-0.07%
2020/06/24	49	17.23	36	17.24	16.95	13	12,431	0.10%
2020/06/23	5	16.75	1	16.75	16.75	4	11,004	0.04%
2020/06/22	0	0.00	4	15.00	15.25	-4	10,870	-0.04%
2020/06/19	9	14.46	1	14.40	13.90	8	10,806	0.07%
2020/06/18	15	14.65	0	0.00	14.60	15	10,561	0.14%
2020/06/17	3	14.92	0	0.00	15.00	3	10,446	0.03%
2020/06/16	78	14.60	11	14.89	14.60	67	10,201	0.66%
2020/06/15	1	14.05	0	0.00	14.00	1	10,081	0.01%
2020/06/12	2	13.80	0	0.00	14.10	2	9,988	0.02%
2020/06/11	5	14.86	11	14.63	14.45	-6	9,849	-0.06%
2020/06/10	16	14.62	1	15.20	14.55	15	9,647	0.16%
2020/06/09	45	15.95	18	15.66	15.50	27	9,516	0.28%
2020/06/08	26	15.57	36	15.83	16.15	-10	9,108	-0.11%
2020/06/05	32	14.39	6	14.23	15.05	26	8,245	0.32%
2020/06/04	0	0.00	1	14.15	14.15	-1	7,140	-0.01%
2020/06/01	6	12.90	5	12.40	12.85	1	6,864	0.01%
2020/05/29	5	12.20	0	0.00	12.25	5	6,781	0.07%
2020/05/28	3	12.45	3	12.25	12.25	0	6,794	0.00%
2020/05/22	1	12.50	0	0.00	12.25	1	6,734	0.01%
2020/05/15	0	0.00	2	12.60	12.50	-2	6,722	-0.03%
2020/05/14	4	13.60	2	13.85	13.10	2	6,607	0.03%
2020/05/11	0	0.00	1	12.60	12.65	-1	6,565	-0.02%
2020/05/06	2	12.70	0	0.00	12.60	2	6,486	0.03%
2020/05/05	0	0.00	8	12.70	12.65	-8	6,448	-0.12%
2020/05/04	8	13.02	0	0.00	12.85	8	6,360	0.13%
2020/04/30	0	0.00	10	12.30	12.20	-10	6,091	-0.16%
2020/04/28	1	12.05	1	12.35	12.05	0	6,094	0.00%
2020/04/23	10	11.75	4	11.70	11.75	6	6,239	0.10%
2020/04/22	2	11.60	1	11.60	11.60	1	6,351	0.02%
2020/04/21	1	11.65	0	0.00	11.20	1	6,346	0.02%
2020/04/20	0	0.00	3	11.60	11.55	-3	6,395	-0.05%
2020/04/17	5	12.11	10	11.80	11.65	-5	6,396	-0.08%
2020/04/16	1	12.70	0	0.00	12.30	1	6,288	0.02%
2020/04/15	2	12.30	2	12.60	12.50	0	6,255	0.00%
2020/04/14	5	12.45	2	12.80	12.45	3	6,240	0.05%
2020/04/13	2	12.50	0	0.00	12.15	2	6,138	0.03%
2020/04/10	0	12.25	1	11.90	12.30	-1	6,114	-0.02%
2020/04/09	0	11.85	0	0.00	11.85	0	6,179	0.00%
2020/04/08	0	12.00	42	12.06	12.05	-42	6,266	-0.67%
2020/04/06	2	11.53	1	11.60	11.60	1	6,251	0.02%
2020/03/31	0	0.00	8	11.37	11.70	-8	6,182	-0.13%
2020/03/30	7	10.95	2	10.90	10.95	5	6,045	0.08%
2020/03/26	0	0.00	1	10.15	10.50	-1	6,044	-0.02%
2020/03/25	1	10.30	3	10.45	10.50	-2	6,039	-0.03%
2020/03/24	4	10.05	0	0.00	10.00	4	5,977	0.07%
2020/03/19	0	0.00	11	8.20	8.08	-11	5,853	-0.19%
2020/03/17	3	9.50	9	9.61	9.17	-6	5,669	-0.11%
2020/03/13	3	10.00	4.1	10.15	10.30	-1.1	5,604	-0.02%
2020/03/12	18	11.20	7	11.29	11.10	11	5,349	0.21%
2020/03/11	3	12.10	3	12.40	11.95	0	5,250	0.00%
2020/03/10	3	12.15	0	0.00	12.15	3	5,260	0.06%
2020/03/06	2	12.93	0	0.00	12.90	2	5,145	0.04%
2020/03/05	19	13.25	3	13.20	13.15	16	5,204	0.31%
2020/03/04	3	12.50	3	12.80	13.00	0	5,094	0.00%
2020/03/02	3	12.90	22	12.89	12.65	-19	5,196	-0.37%
2020/02/27	2	13.20	0	0.00	12.80	2	5,504	0.04%
2020/02/26	1	13.50	0	0.00	13.55	1	5,659	0.02%
2020/02/25	0	0.00	3	13.50	13.60	-3	5,629	-0.05%
2020/02/20	0	0.00	1	14.15	14.15	-1	5,523	-0.02%
2020/02/18	1	14.10	1	14.05	14.05	0	5,497	0.00%
2020/02/17	3	14.05	0	0.00	14.05	3	5,418	0.06%
2020/02/13	1	14.75	2	14.70	14.55	-1	5,129	-0.02%
2020/02/12	1	13.55	0	0.00	13.60	1	4,669	0.02%
2020/02/06	0	0.00	2	13.65	13.65	-2	4,629	-0.04%
2020/02/05	1	13.55	0	0.00	13.35	1	4,577	0.02%
2020/02/04	2	13.55	2	13.70	13.55	0	4,536	0.00%
2020/02/03	2	13.30	0	0.00	13.35	2	4,505	0.04%
2020/01/31	3	13.85	0	0.00	13.85	3	4,398	0.07%
2020/01/30	1	13.60	1	13.90	13.65	0	4,365	0.00%
2020/01/20	0	0.00	3	14.37	14.35	-3	4,159	-0.07%
2020/01/16	10	14.23	1	14.20	14.20	9	4,057	0.22%
2020/01/15	2	13.85	0	0.00	13.90	2	3,930	0.05%
2020/01/14	0	0.00	37	13.95	14.00	-37	3,881	-0.95%
2020/01/13	0	0.00	1	13.75	13.80	-1	3,806	-0.03%
2020/01/06	1	13.45	0	0.00	13.45	1	3,616	0.03%
2020/01/03	0	0.00	10	13.65	13.70	-10	3,537	-0.28%
2020/01/02	14	13.56	4	13.50	13.65	10	3,406	0.29%
2019/12/31	0	0.00	1	13.20	13.30	-1	3,260	-0.03%
2019/12/27	0	0.00	2	13.03	13.00	-2	3,153	-0.06%
2019/12/25	3	12.93	10	12.85	12.95	-7	3,265	-0.21%
2019/12/02	3	12.90	3	12.50	12.50	0	3,191	0.00%
2019/11/28	13	13.01	3	12.90	12.90	10	3,132	0.32%
2019/11/26	27	13.05	6	13.04	12.90	21	3,041	0.69%
2019/11/25	5	12.85	5	12.91	13.25	0	2,711	0.00%
2019/11/04	0	0.00	3	11.90	11.90	-3	2,765	-0.11%
2019/11/01	3	11.80	0	0.00	11.90	3	2,798	0.11%
2019/10/28	3	12.00	0	0.00	11.95	3	2,941	0.10%
2019/10/15	0	0.00	2	11.95	11.95	-2	3,390	-0.06%
2019/10/09	0	0.00	1	11.65	11.70	-1	3,415	-0.03%
2019/10/01	2	11.80	10	11.80	11.75	-8	3,686	-0.22%
2019/09/27	0	12.10	2	12.25	12.15	-2	3,575	-0.06%
2019/09/20	5	12.10	0	0.00	12.15	5	3,368	0.15%
2019/09/18	10	12.25	10	12.25	12.25	0	3,375	0.00%
2019/09/17	0	0.00	5	12.20	12.15	-5	3,382	-0.15%
2019/09/11	2	12.70	0	0.00	12.35	2	3,490	0.06%
2019/09/05	5	12.90	0	0.00	12.80	5	3,761	0.13%
2019/09/03	0	0.00	9	12.75	12.85	-9	3,932	-0.23%
2019/09/02	2	12.80	14	12.75	12.80	-12	3,917	-0.31%
2019/08/23	8	12.45	1	12.35	12.35	7	3,789	0.18%
2019/08/22	2	12.73	0	0.00	12.40	2	3,871	0.05%
2019/08/21	3	12.70	8	12.54	12.70	-5	3,854	-0.13%
2019/08/20	3	12.25	9	12.39	12.30	-6	3,713	-0.16%
2019/08/19	2	12.30	2	12.45	12.40	0	3,717	0.00%
2019/08/16	1	12.25	0	0.00	12.25	1	3,749	0.03%
2019/08/15	2	12.15	0	0.00	12.15	2	3,791	0.05%
2019/08/07	10	12.10	0	0.00	12.20	10	4,103	0.24%
2019/08/06	4	11.71	7	11.94	12.20	-3	4,258	-0.07%
2019/08/05	3	12.05	0	0.00	12.00	3	4,550	0.07%
2019/08/02	11	12.70	0	0.00	12.65	11	4,635	0.24%
2019/07/23	3	13.30	5	13.04	12.90	-2	6,202	-0.03%
2019/07/19	0	0.00	3	12.90	12.90	-3	6,437	-0.05%
2019/07/18	10	13.00	10	12.80	12.70	0	6,607	0.00%
2019/07/12	1	13.10	3	13.10	13.00	-2	7,181	-0.03%
2019/07/11	0	0.00	1	13.05	13.05	-1	7,279	-0.01%
2019/07/10	3	12.90	1	12.90	12.85	2	7,372	0.03%
2019/07/09	1	13.10	0	0.00	12.90	1	7,391	0.01%
2019/07/05	5	13.35	4	13.33	13.20	1	7,475	0.01%
2019/06/28	0	0.00	3	12.70	12.70	-3	7,461	-0.04%
2019/06/25	6	12.70	3	12.80	12.50	3	7,759	0.04%
2019/06/21	3	12.65	0	0.00	12.75	3	7,919	0.04%
2019/06/19	5	12.30	5	12.47	12.55	0	8,085	0.00%
2019/06/14	1	12.45	8	12.50	12.55	-7	8,886	-0.08%
2019/06/13	10	12.79	2	12.55	12.55	8	8,966	0.09%
2019/06/12	3	12.40	10	12.19	12.40	-7	8,724	-0.08%
2019/06/11	0	0.00	1	11.85	11.90	-1	8,702	-0.01%
2019/05/29	3	11.55	3	11.40	11.40	0	9,085	0.00%
2019/05/28	0	0.00	3	11.45	11.50	-3	9,030	-0.03%
2019/05/22	6	11.68	3	11.85	11.60	3	9,199	0.03%
2019/05/21	10	11.45	3	11.75	11.80	7	9,195	0.08%
2019/05/20	3	11.60	1	11.75	11.50	2	9,185	0.02%
2019/05/17	0	0.00	2	12.10	11.75	-2	9,199	-0.02%
2019/05/16	2	11.85	0	0.00	11.85	2	9,242	0.02%
2019/05/15	2	12.35	0	0.00	12.35	2	9,614	0.02%
2019/05/13	9	12.91	6	12.93	12.30	3	9,585	0.03%
2019/05/08	3	14.37	0	0.00	14.35	3	8,996	0.03%
2019/05/07	0	0.00	30	15.05	14.75	-30	8,883	-0.34%
2019/05/06	12	15.16	0	0.00	14.90	12	8,966	0.13%
2019/05/03	7	15.00	0	0.00	15.40	7	8,773	0.08%
2019/05/02	42	15.18	19	15.04	15.05	23	8,496	0.27%
2019/04/26	5	14.46	0	0.00	14.40	5	7,745	0.06%
2019/04/25	0	0.00	2	14.25	14.35	-2	7,529	-0.03%
2019/04/23	0	0.00	3	14.30	14.20	-3	7,833	-0.04%
2019/04/19	0	0.00	2	13.75	13.80	-2	7,779	-0.03%
2019/04/18	4	13.85	10.1	14.19	13.55	-6.1	8,125	-0.08%
2019/04/16	0	0.00	4	13.70	13.70	-4	8,497	-0.05%
2019/04/15	2	13.50	4	13.50	13.40	-2	8,485	-0.02%
2019/04/12	3	13.55	0	0.00	13.40	3	8,563	0.04%
2019/04/11	14	13.70	4	13.74	13.65	10	8,640	0.12%
2019/04/08	0	0.00	22	13.73	13.65	-22	10,077	-0.22%
2019/04/01	10	13.65	0	0.00	13.60	10	10,052	0.10%
2019/03/28	0	0.00	1	13.30	13.35	-1	9,829	-0.01%
2019/03/27	7	13.86	10	13.53	13.50	-3	9,776	-0.03%
2019/03/25	10	13.50	5.7	13.54	13.45	4.3	9,617	0.04%
2019/03/21	27	14.03	9.3	14.03	14.00	17.7	9,456	0.19%
2019/03/20	1	13.40	0	0.00	13.50	1	9,009	0.01%
2019/03/19	7	13.94	3	13.40	13.40	4	9,052	0.04%
2019/03/18	3	13.15	3	13.25	13.35	0	8,815	0.00%
2019/03/14	1	13.30	0	0.00	13.10	1	9,366	0.01%
2019/03/08	0	0.00	4	12.80	12.80	-4	9,112	-0.04%
2019/03/05	21	13.25	1	13.15	13.15	20	9,057	0.22%
2019/03/04	1	13.15	1	13.10	13.10	0	8,887	0.00%
2019/02/25	1	13.05	0	0.00	13.00	1	8,859	0.01%
2019/02/22	0	0.00	2	13.00	13.15	-2	8,853	-0.02%
2019/02/20	4	12.90	0	0.00	12.90	4	8,629	0.05%
2019/02/19	5	13.20	5	12.85	12.85	0	8,593	0.00%
2019/02/18	0	0.00	2	12.90	12.85	-2	8,521	-0.02%
2019/02/15	2	13.30	0	0.00	13.10	2	8,447	0.02%
2019/02/14	8	13.51	15	13.80	13.20	-7	8,325	-0.08%
2019/02/13	1	12.75	3	12.85	13.00	-2	7,857	-0.03%
2019/02/12	0	0.00	1	12.70	12.70	-1	7,717	-0.01%
2019/01/30	1	12.35	0	0.00	12.20	1	7,617	0.01%
2019/01/28	7	12.63	0	0.00	12.50	7	7,513	0.09%
2019/01/21	1	12.35	0	0.00	12.35	1	7,129	0.01%
2019/01/17	3	12.55	0	0.00	12.45	3	7,081	0.04%
2019/01/16	1	12.30	0	0.00	12.50	1	7,001	0.01%
2019/01/15	5	12.90	0	0.00	12.55	5	6,863	0.07%
2019/01/14	1	12.70	0	0.00	12.70	1	6,417	0.02%
2019/01/09	5	12.85	39	13.04	13.10	-34	5,724	-0.59%
2019/01/08	1	12.10	1	12.00	12.00	0	4,922	0.00%
2019/01/07	0	0.00	1	12.20	11.95	-1	4,858	-0.02%
2019/01/03	5	12.25	7	11.90	11.90	-2	4,804	-0.04%
2019/01/02	8	12.13	7	12.08	12.05	1	4,712	0.02%
2018/12/28	22	12.12	22	12.17	12.05	0	4,475	0.00%
2018/12/27	1	11.60	30	12.20	12.20	-29	3,741	-0.78%
2018/12/26	31	10.81	0	0.00	11.10	31	3,178	0.98%
2018/12/17	5	11.80	5	11.50	11.50	0	3,041	0.00%
2018/12/12	12	12.15	14	11.92	11.95	-2	2,954	-0.07%
2018/12/11	33	11.83	3	11.80	11.80	30	2,826	1.06%
2018/12/10	5	11.80	5	11.80	11.80	0	2,730	0.00%
2018/12/03	0	0.00	6.4	11.29	11.30	-6.4	2,027	-0.32%
2018/11/26	20	11.05	21	10.90	10.90	-1	2,032	-0.05%
2018/11/23	1	10.95	0	0.00	10.60	1	2,007	0.05%
2018/11/22	1	11.05	1	11.00	10.80	0	2,011	0.00%
2018/11/02	0	0.00	2	10.30	10.15	-2	2,363	-0.08%
2018/11/01	3	10.25	0	0.00	10.20	3	2,425	0.12%
2018/09/28	1	11.55	0	0.00	11.65	1	3,878	0.03%
2018/09/03	1	12.00	0	0.00	11.80	1	6,623	0.02%
2018/08/30	0	0.00	2	12.05	12.05	-2	7,089	-0.03%
2018/08/29	0	0.00	4	12.10	12.00	-4	7,542	-0.05%
2018/08/23	2	11.65	0	0.00	11.80	2	9,256	0.02%
2018/08/22	1	11.60	0	0.00	11.60	1	9,644	0.01%
2018/08/16	5	11.48	0	0.00	11.55	5	11,452	0.04%
2018/08/08	0	0.00	1	12.95	12.65	-1	11,517	-0.01%
2018/08/07	10	13.05	1	12.95	12.90	9	11,535	0.08%
2018/08/06	0	0.00	10	13.55	13.65	-10	11,524	-0.09%
2018/07/31	3	13.93	0	0.00	13.85	3	11,793	0.03%
2018/07/30	0	0.00	10	14.10	13.90	-10	11,765	-0.08%
2018/07/26	2	14.20	2	14.15	14.15	0	11,777	0.00%
2018/07/25	1	13.55	0	0.00	13.75	1	11,423	0.01%
2018/07/23	0	0.00	1	13.40	13.45	-1	11,384	-0.01%
2018/07/20	1	14.15	1	13.85	13.80	0	11,348	0.00%
2018/07/19	13	13.64	3	14.10	14.10	10	11,148	0.09%
2018/07/18	10	13.55	0	0.00	13.55	10	11,136	0.09%
2018/07/12	5	13.18	0	0.00	13.20	5	10,896	0.05%
2018/07/03	0	0.00	2	13.75	13.50	-2	10,551	-0.02%
2018/06/29	2	14.05	0	0.00	13.90	2	10,606	0.02%
2018/06/27	0	0.00	2	13.60	13.85	-2	10,492	-0.02%
2018/06/26	3	13.45	20	13.55	13.70	-17	10,414	-0.16%
2018/06/25	12	13.41	0	0.00	13.30	12	9,758	0.12%
2018/06/22	2	14.45	0	0.00	14.25	2	9,550	0.02%
2018/06/21	4	14.78	0	0.00	14.70	4	9,443	0.04%
2018/06/19	0	0.00	14	15.02	14.95	-14	9,163	-0.15%
2018/06/15	0	0.00	1	14.90	14.95	-1	9,080	-0.01%
2018/06/14	3	14.68	3	14.70	14.65	0	8,974	0.00%
2018/06/13	0	0.00	2	14.35	14.35	-2	8,788	-0.02%
2018/06/11	0	0.00	2	15.40	15.20	-2	8,501	-0.02%
2018/06/08	5	14.95	1	14.95	14.95	4	8,273	0.05%
2018/06/07	4	15.20	6	15.60	15.05	-2	8,130	-0.02%
2018/06/06	29	15.39	2	15.15	15.40	27	7,829	0.34%
2018/06/05	2	14.80	0	0.00	14.70	2	7,543	0.03%
2018/06/01	1	14.80	0	0.00	14.60	1	6,950	0.01%
2018/05/31	3	15.47	2	15.88	15.10	1	6,711	0.01%
2018/05/30	4	14.63	8	14.65	14.80	-4	5,943	-0.07%
2018/05/29	8	14.37	19	14.75	14.70	-11	5,542	-0.20%
2018/05/28	0	0.00	3	13.40	13.75	-3	4,475	-0.07%
2018/05/25	0	0.00	13	12.50	12.50	-13	3,834	-0.34%
2018/05/21	0	0.00	70	12.31	12.50	-70	3,949	-1.77%
2018/05/18	0	0.00	1	12.45	12.25	-1	3,959	-0.03%
2018/05/16	1	12.35	0	0.00	12.25	1	3,909	0.03%
2018/05/14	1	12.20	0	0.00	12.25	1	3,949	0.03%
2018/04/26	0	0.00	0.7	10.90	10.90	-0.7	4,139	-0.02%
2018/04/12	0	0.00	5	11.35	11.30	-5	6,408	-0.08%
2018/04/11	1	11.40	0	0.00	11.35	1	7,074	0.01%
2018/04/09	0	0.00	1	11.65	11.40	-1	7,521	-0.01%
2018/04/02	5	11.65	0	0.00	11.50	5	7,518	0.07%
2018/03/31	3	11.55	0	0.00	11.40	3	7,419	0.04%
2018/03/29	0	0.00	10	11.35	11.45	-10	7,401	-0.14%
2018/03/28	0	0.00	3	11.28	11.25	-3	7,342	-0.04%
2018/03/22	1	11.60	2	11.65	11.55	-1	7,359	-0.01%
2018/03/21	1	11.65	0	0.00	11.60	1	7,332	0.01%
2018/03/15	1	11.95	0	0.00	11.90	1	7,164	0.01%
2018/03/13	13	11.95	0	0.00	11.85	13	7,252	0.18%
2018/03/09	0	0.00	1	11.85	11.80	-1	7,196	-0.01%
2018/03/08	2	11.65	7	11.67	11.65	-5	7,025	-0.07%
2018/03/06	8	11.51	11	11.59	11.45	-3	6,981	-0.04%
2018/03/01	2	11.45	0	0.00	11.40	2	7,155	0.03%
2018/02/27	1	11.45	0	0.00	11.40	1	7,166	0.01%
2018/02/26	2	11.40	0	0.00	11.25	2	7,109	0.03%
2018/02/21	1	11.20	1	11.30	11.30	0	7,163	0.00%
2018/02/12	4	10.70	0	0.00	10.60	4	7,023	0.06%
2018/02/08	1	10.80	0	0.00	10.85	1	6,910	0.01%
2018/02/06	8	11.19	1	10.80	10.85	7	6,946	0.10%
2018/01/31	1	12.95	5	12.92	13.05	-4	6,776	-0.06%
2018/01/30	0	0.00	10	12.65	12.65	-10	6,614	-0.15%
2018/01/29	2	12.90	11	12.84	12.60	-9	6,553	-0.14%
2018/01/25	17	12.80	15	12.70	12.60	2	6,466	0.03%
2018/01/23	1	12.60	0	0.00	12.55	1	6,370	0.02%
2018/01/22	20	12.75	20	12.60	12.60	0	6,293	0.00%
2018/01/19	1	12.60	1	12.50	12.40	0	6,280	0.00%
2018/01/18	5	12.85	0	0.00	12.50	5	6,271	0.08%
2018/01/17	1	12.50	0	0.00	12.45	1	6,067	0.02%
2018/01/15	0	0.00	5	12.30	12.20	-5	5,924	-0.08%
2018/01/12	0	0.00	10	12.88	12.80	-10	5,731	-0.17%
2018/01/11	20	13.00	15	12.80	12.95	5	5,662	0.09%
2018/01/10	6	13.38	15	13.20	13.05	-9	5,506	-0.16%
2018/01/09	18	12.84	0	0.00	12.80	18	5,365	0.34%
2018/01/08	92	13.11	5	13.04	13.15	87	5,139	1.69%
2018/01/05	58	12.23	11	12.42	12.80	47	4,280	1.10%
2018/01/04	12	11.58	6	11.65	11.65	6	3,617	0.17%
2018/01/02	1	10.70	0	10.60	10.70	1	3,125	0.03%