九豪 (6127)-元大-高雄券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
25.20
漲跌
▲0.40
漲幅
+1.61%
成交量
997張
產業
上櫃電子零組件類股
215人加入追蹤

立即追蹤
本地時間:13:30

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

九豪 (6127)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄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	6	24.63	0	0.00	24.55	6	2,193	0.27%
2024/04/19	5	25.35	5	25.10	25.10	0	2,194	0.00%
2024/04/17	5	25.74	0	0.00	25.70	5	2,198	0.23%
2024/04/16	1	26.10	0	0.00	25.30	1	2,202	0.05%
2024/04/15	3	26.58	1	26.40	26.40	2	2,198	0.09%
2024/04/11	4	27.50	0	0.00	27.20	4	2,193	0.18%
2024/04/09	1	27.70	0	0.00	27.70	1	2,204	0.05%
2024/04/08	7	28.34	30	27.52	28.05	-23	2,197	-1.05%
2024/04/03	22	26.85	0	0.00	26.90	22	2,150	1.02%
2024/04/02	4	26.78	0	0.00	26.80	4	2,153	0.19%
2024/04/01	0	27.05	0	0.00	27.30	0	2,156	0.00%
2024/03/29	1	26.75	0	0.00	26.70	1	2,156	0.05%
2024/03/27	1	27.05	0	0.00	27.00	1	2,164	0.05%
2024/03/26	1	27.15	0	0.00	27.15	1	2,171	0.05%
2024/03/22	0	0.00	0.5	26.85	27.30	-0.5	2,201	-0.02%
2024/03/20	0	0.00	0.5	27.30	27.35	-0.5	2,382	-0.02%
2024/03/19	4	27.05	5	27.67	27.60	-1	2,688	-0.04%
2024/03/15	3	26.80	1	26.60	26.60	2	2,709	0.07%
2024/03/14	12	26.65	10	27.00	26.70	2	2,719	0.07%
2024/03/13	18	27.92	0	0.00	27.60	18	2,713	0.66%
2024/03/11	3	28.50	0	0.00	28.10	3	2,735	0.11%
2024/03/08	2	28.25	0	0.00	28.30	2	2,758	0.07%
2024/03/07	3	29.62	3	29.30	29.30	0	2,753	0.00%
2024/03/06	22	30.41	24	30.75	30.35	-2	2,728	-0.07%
2024/03/05	18	31.95	7	31.27	31.00	11	2,840	0.39%
2024/03/04	22	31.00	5	31.35	30.80	17	2,696	0.63%
2024/03/01	14	31.02	2	30.43	30.40	12	2,585	0.46%
2024/02/29	33	29.55	15	29.20	29.90	18	2,732	0.66%
2024/02/27	3	27.58	0	0.00	27.40	3	2,659	0.11%
2024/02/26	1	27.60	1	27.80	27.85	0	2,710	0.00%
2024/02/23	0	0.00	5	27.67	27.60	-5	2,818	-0.18%
2024/02/22	6	28.08	0	0.00	28.10	6	3,023	0.20%
2024/02/20	4	28.05	0	0.00	28.10	4	3,382	0.12%
2024/02/19	0	0.00	1	28.75	28.55	-1	3,386	-0.03%
2024/02/16	1	28.55	20	28.55	28.40	-19	3,417	-0.56%
2024/02/15	0	0.00	2	28.03	27.95	-2	3,457	-0.06%
2024/02/05	1	26.55	1	26.60	26.50	0	3,448	0.00%
2024/02/02	0	0.00	2	27.65	27.30	-2	3,436	-0.06%
2024/02/01	3	27.60	0	0.00	27.50	3	3,437	0.09%
2024/01/31	0	0.00	1	27.80	27.70	-1	3,448	-0.03%
2024/01/30	1	27.30	12	27.33	27.40	-11	3,442	-0.32%
2024/01/29	0	0.00	16	27.90	27.90	-16	3,436	-0.47%
2024/01/26	1	27.70	0	0.00	27.65	1	3,456	0.03%
2024/01/25	1	28.60	1	28.25	28.25	0	3,449	0.00%
2024/01/24	2	29.20	2	28.80	28.60	0	3,445	0.00%
2024/01/23	13	28.93	7	28.46	28.90	6	3,396	0.18%
2024/01/22	2	27.60	0	0.00	27.55	2	3,244	0.06%
2024/01/19	4	27.94	24	28.30	27.80	-20	3,231	-0.62%
2024/01/18	10	27.86	1	27.10	28.10	9	3,180	0.28%
2024/01/17	26	28.15	0	0.00	27.05	26	3,149	0.83%
2024/01/11	3	26.58	1	26.60	26.60	2	3,044	0.07%
2024/01/10	4	25.90	0	0.00	25.80	4	3,032	0.13%
2024/01/09	6	26.30	1	26.70	26.20	5	3,025	0.17%
2024/01/05	0	0.00	1	26.65	26.65	-1	3,012	-0.03%
2024/01/02	20	27.80	0	0.00	27.90	20	2,996	0.67%
2023/12/28	0	0.00	3	27.63	27.35	-3	2,983	-0.10%
2023/12/27	0	0.00	2	28.00	27.55	-2	2,974	-0.07%
2023/12/25	0	0.00	8	27.36	27.25	-8	2,949	-0.27%
2023/12/22	0	0.00	5	27.69	27.50	-5	2,938	-0.17%
2023/12/20	0	0.00	1	28.30	28.00	-1	2,909	-0.03%
2023/12/18	10	28.35	1	28.55	28.15	9	2,869	0.31%
2023/12/15	15	29.55	10	29.44	29.10	5	2,830	0.18%
2023/12/14	22	30.23	9	29.86	31.10	13	2,676	0.49%
2023/12/13	2	28.63	1	28.30	28.30	1	2,368	0.04%
2023/12/12	3	29.10	0	0.00	28.70	3	2,350	0.13%
2023/12/11	4	28.80	3	28.90	28.80	1	2,332	0.04%
2023/12/08	2	29.08	1	29.25	28.95	1	2,330	0.04%
2023/12/07	1	29.65	1	28.75	28.75	0	2,312	0.00%
2023/12/06	1	29.20	2	29.45	29.40	-1	2,286	-0.04%
2023/12/05	2	28.98	1	29.05	29.05	1	2,263	0.04%
2023/12/04	2	29.95	4	29.58	29.20	-2	2,237	-0.09%
2023/12/01	1	29.80	2	29.90	29.90	-1	2,198	-0.05%
2023/11/30	6	30.66	5	30.60	30.25	1	2,161	0.05%
2023/11/29	5	29.98	4	29.79	30.05	1	2,000	0.05%
2023/11/28	7	29.58	2	29.25	30.00	5	1,963	0.25%
2023/11/27	17	30.56	16	29.98	29.55	1	1,853	0.05%
2023/11/24	1	30.15	12	31.44	31.55	-11	1,520	-0.72%
2023/11/22	7	29.31	26	29.83	29.35	-19	1,313	-1.45%
2023/11/21	3	29.35	0	0.00	29.35	3	1,201	0.25%
2023/11/20	27	28.58	36	28.70	29.35	-9	985	-0.91%
2023/11/17	9	25.51	30	25.86	26.70	-21	739	-2.84%
2023/11/16	4	24.30	1	24.00	24.30	3	608	0.49%
2023/11/15	2	24.80	8	25.19	24.35	-6	598	-1.00%
2023/11/14	3	24.03	3	24.25	24.55	0	550	0.00%
2023/11/13	4	23.23	0	0.00	22.75	4	493	0.81%
2023/11/03	3	23.45	5	23.78	23.40	-2	515	-0.39%
2023/11/02	0	0.00	4	22.96	22.60	-4	489	-0.82%
2023/11/01	4	22.85	0	0.00	22.65	4	476	0.84%
2023/10/25	2	22.45	0	0.00	22.15	2	469	0.43%
2023/10/11	1	22.50	0	0.00	22.40	1	504	0.20%
2023/09/15	1	23.90	1	24.15	24.05	0	577	0.00%
2023/09/14	0	0.00	1	23.65	23.95	-1	581	-0.17%
2023/09/13	0	0.00	1	23.45	23.90	-1	611	-0.16%
2023/09/12	0	0.00	2	23.60	23.50	-2	649	-0.31%
2023/09/11	3	23.42	0	0.00	22.60	3	695	0.43%
2023/09/08	0	0.00	5	23.45	23.35	-5	692	-0.72%
2023/09/06	0	0.00	2	24.00	23.80	-2	698	-0.29%
2023/09/04	1	24.30	0	0.00	23.50	1	707	0.14%
2023/09/01	11	24.06	23	24.17	23.50	-12	701	-1.71%
2023/08/31	1	23.00	1	23.20	23.00	0	656	0.00%
2023/08/30	0	0.00	3	22.35	22.50	-3	660	-0.45%
2023/08/28	1	21.95	0	0.00	21.65	1	681	0.15%
2023/08/25	0	0.00	1	22.25	22.15	-1	710	-0.14%
2023/08/24	0	0.00	0.2	21.95	22.05	-0.2	709	-0.02%
2023/08/16	3	22.10	6	22.18	21.85	-3	722	-0.42%
2023/08/15	3	21.60	2	21.63	22.20	1	718	0.14%
2023/08/14	2	20.28	0	0.00	20.50	2	706	0.28%
2023/08/10	0	0.00	5	22.00	21.75	-5	698	-0.72%
2023/08/09	0	0.00	5	21.86	21.95	-5	695	-0.72%
2023/08/02	0	0.00	1	20.45	20.30	-1	733	-0.14%
2023/07/31	1	20.30	0	0.00	20.40	1	947	0.11%
2023/07/27	0	0.00	1	20.70	20.75	-1	955	-0.10%
2023/07/26	1	20.00	20	19.80	19.90	-19	975	-1.95%
2023/07/25	1	20.45	0	0.00	20.50	1	1,036	0.10%
2023/07/24	1	20.25	6	20.34	20.45	-5	1,039	-0.48%
2023/07/14	0	0.00	2	21.50	21.35	-2	1,076	-0.19%
2023/07/13	3	21.60	1.7	21.64	21.40	1.4	1,090	0.12%
2023/07/12	2	22.10	0	0.00	22.00	2	1,112	0.18%
2023/07/11	7	22.20	2	22.20	22.20	5	1,157	0.43%
2023/07/10	2	21.93	0.7	21.60	21.75	1.4	1,296	0.10%
2023/07/06	5	23.40	1	23.35	23.10	4	1,363	0.29%
2023/07/05	1	23.60	1	23.55	23.20	0	1,410	0.00%
2023/07/04	1	23.15	1	23.40	23.35	0	1,407	0.00%
2023/07/03	2	23.83	2	23.88	23.60	0	1,400	0.00%
2023/06/29	0	0.00	2	23.58	23.60	-2	1,390	-0.14%
2023/06/28	0	0.00	5	23.50	23.30	-5	1,386	-0.36%
2023/06/27	6	23.67	0	0.00	23.20	6	1,386	0.43%
2023/06/26	1	23.80	10	23.65	23.55	-9	1,381	-0.65%
2023/06/21	4	24.05	0	0.00	24.10	4	1,368	0.29%
2023/06/20	0.1	24.30	0	0.00	24.00	0.1	1,368	0.00%
2023/06/19	13.1	24.71	0	0.00	24.55	13.1	1,357	0.97%
2023/06/16	3	24.67	6	25.30	25.80	-3	1,322	-0.23%
2023/06/15	6	24.98	8	24.53	24.95	-2	1,265	-0.16%
2023/06/13	6	23.00	6	23.21	23.35	0	1,208	0.00%
2023/06/12	2	22.75	2	22.88	22.75	0	1,203	0.00%
2023/06/09	0	0.00	1	23.40	23.30	-1	1,193	-0.08%
2023/06/08	2	23.43	0	0.00	23.15	2	1,189	0.17%
2023/06/07	0	0.00	1	23.90	24.30	-1	1,175	-0.09%
2023/06/06	6	23.60	0	0.00	23.25	6	1,157	0.52%
2023/06/05	0	0.00	8	24.24	24.15	-8	1,162	-0.69%
2023/06/02	0	0.00	10	23.96	23.80	-10	1,157	-0.86%
2023/05/31	11.3	24.20	7	24.07	24.20	4.3	1,135	0.38%
2023/05/30	0	0.00	1	23.05	23.20	-1	1,105	-0.09%
2023/05/29	1	22.45	1	23.20	23.05	0	1,102	0.00%
2023/05/26	2	22.50	0	0.00	22.40	2	1,095	0.18%
2023/05/25	8	22.95	0	0.00	22.95	8	1,085	0.74%
2023/05/24	2	23.05	0	0.00	23.20	2	1,084	0.18%
2023/05/23	3	23.10	0	0.00	23.05	3	1,088	0.28%
2023/05/22	0	0.00	1	22.60	22.85	-1	1,085	-0.09%
2023/05/17	5	22.60	0	0.00	22.85	5	1,079	0.46%
2023/05/16	0	0.00	3	22.80	22.80	-3	1,077	-0.28%
2023/05/15	20	22.20	0	0.00	22.05	20	1,066	1.88%
2023/05/12	3	22.05	2	22.13	22.20	1	1,060	0.09%
2023/05/11	1	22.00	0	0.00	21.60	1	1,057	0.09%
2023/05/10	0	0.00	1	22.50	22.50	-1	1,058	-0.09%
2023/05/09	2	22.50	0	0.00	22.30	2	1,050	0.19%
2023/05/08	6	24.42	11	24.70	23.55	-5	1,021	-0.49%
2023/05/05	5	24.34	3	23.87	24.35	2	924	0.22%
2023/05/04	1	22.50	0	0.00	22.55	1	806	0.12%
2023/05/03	1	22.65	1	22.90	22.65	0	805	0.00%
2023/05/02	1	23.10	0	0.00	22.90	1	798	0.13%
2023/04/28	1	22.70	37	22.90	22.85	-36	774	-4.65%
2023/04/27	0	0.00	8	21.45	22.00	-8	706	-1.13%
2023/04/26	0	0.00	1	21.15	21.30	-1	701	-0.14%
2023/04/25	2	21.70	0	0.00	21.05	2	697	0.29%
2023/04/24	2	22.50	12	22.70	22.35	-10	689	-1.45%
2023/04/21	2	22.10	3	21.87	21.85	-1	683	-0.15%
2023/04/20	2	23.03	5	22.93	22.85	-3	674	-0.44%
2023/04/19	1	23.70	9	24.06	23.05	-8	666	-1.20%
2023/04/18	16	24.20	2	24.28	24.00	14	655	2.14%
2023/04/17	8	24.11	2	24.20	24.00	6	634	0.94%
2023/04/14	5	23.67	22	23.61	24.10	-17	604	-2.81%
2023/04/13	8	23.64	28	24.07	23.90	-20	555	-3.60%
2023/04/12	7	21.81	2	20.70	22.15	5	410	1.22%
2023/04/11	2	20.30	2	20.30	20.85	0	354	0.00%
2023/04/10	2	20.30	2	20.30	20.25	0	311	0.00%
2023/03/31	0	0.00	0	18.55	18.60	0	254	0.00%
2023/03/30	0	0.00	0	18.55	18.50	0	251	0.00%
2023/03/28	4	18.40	0	0.00	18.35	4	251	1.59%
2023/03/27	30	18.63	0	0.00	18.50	30	249	12.03%
2023/03/23	10	18.45	0	0.00	18.35	10	253	3.95%
2023/03/22	30	18.63	0	0.00	18.55	30	250	11.97%
2023/03/21	16	18.27	0	0.00	18.35	16	261	6.12%
2023/03/20	10	17.73	0	0.00	17.95	10	267	3.74%
2023/03/08	0	0.00	3	19.05	19.00	-3	343	-0.87%
2023/03/07	11	18.35	0	0.00	18.35	11	337	3.26%
2023/02/23	0	0.00	3	17.80	17.75	-3	318	-0.94%
2023/02/10	11	17.17	0	0.00	17.25	11	328	3.35%
2023/02/08	3	17.33	0	0.00	17.45	3	333	0.90%
2023/02/03	0	17.15	0	0.00	17.00	0	330	0.00%
2023/02/02	3	17.20	0	0.00	17.15	3	332	0.90%
2023/01/05	0	16.70	0	0.00	16.35	0	350	0.00%
2022/12/30	0	0.00	2	16.28	16.15	-2	363	-0.55%
2022/12/22	0	0.00	1	16.80	16.55	-1	439	-0.23%
2022/12/21	1	16.45	0	0.00	16.45	1	452	0.22%
2022/12/15	1	17.50	0	0.00	17.40	1	458	0.22%
2022/11/30	1	16.00	2	16.00	16.00	-1	353	-0.28%
2022/11/29	2	16.20	3	15.60	16.20	-1	350	-0.29%
2022/11/09	3	15.20	0	0.00	15.15	3	327	0.92%
2022/10/28	0	0.00	3	14.10	13.55	-3	299	-1.00%
2022/10/27	3	14.45	0	0.00	14.45	3	282	1.06%
2022/10/24	5	13.30	5	13.35	13.30	0	269	0.00%
2022/10/20	0	13.20	0	0.00	12.95	0	267	0.00%
2022/10/11	0	0.00	1	13.70	13.55	-1	260	-0.38%
2022/10/05	1	15.20	1	15.30	14.90	0	252	0.00%
2022/10/04	2	15.25	1	15.40	15.25	1	244	0.41%
2022/09/28	0	0.00	1	13.45	13.10	-1	202	-0.49%
2022/09/27	1	14.45	0	0.00	14.35	1	193	0.52%
2022/09/26	0	0.00	2	14.83	14.35	-2	196	-1.02%
2022/08/25	0	0.00	1	18.10	18.15	-1	232	-0.43%
2022/08/24	0	0.00	2	17.95	17.95	-2	236	-0.85%
2022/08/23	0	18.20	0	0.00	18.05	0	234	0.00%
2022/08/22	0	18.00	0	0.00	18.10	0	233	0.00%
2022/08/18	0	18.15	0	0.00	18.10	0	233	0.00%
2022/08/12	0	17.80	0	0.00	17.65	0	229	0.00%
2022/08/08	0	0.00	1	17.05	17.35	-1	229	-0.44%
2022/08/05	1	17.35	0	0.00	17.35	1	231	0.43%
2022/07/21	0	0.00	1	18.25	18.50	-1	260	-0.38%
2022/07/07	5	16.30	5	16.73	16.80	0	271	0.00%
2022/06/17	2	19.85	1	19.80	19.80	1	288	0.35%
2022/06/16	1	20.90	1	20.25	20.25	0	291	0.00%
2022/06/14	2	20.73	2	20.75	20.75	0	296	0.00%
2022/06/09	0	0.00	5	22.55	22.45	-5	307	-1.63%
2022/06/07	1	22.35	0	0.00	22.40	1	311	0.32%
2022/06/02	5	23.45	0	0.00	23.20	5	321	1.55%
2022/05/27	0	22.45	0	0.00	22.30	0	344	0.00%
2022/05/11	1	21.40	0	0.00	21.20	1	464	0.22%
2022/04/18	0	0.00	1	22.90	22.85	-1	773	-0.13%
2022/04/15	0	0.00	1	23.55	23.55	-1	795	-0.13%
2022/04/11	0	0.00	6	24.38	24.00	-6	1,212	-0.49%
2022/04/08	0	25.60	0	0.00	24.80	0	1,321	0.00%
2022/04/07	1	24.95	0	0.00	24.50	1	1,384	0.07%
2022/04/06	2	25.20	0	0.00	25.15	2	1,393	0.14%
2022/03/30	0	0.00	1	26.45	26.00	-1	1,459	-0.07%
2022/03/25	0	0.00	1	26.60	26.35	-1	1,492	-0.07%
2022/03/24	2	27.00	0	0.00	27.00	2	1,542	0.13%
2022/03/23	0	0.00	1	27.50	27.30	-1	1,584	-0.06%
2022/03/21	0	0.00	1	26.40	26.40	-1	1,936	-0.05%
2022/03/17	2	26.20	0	0.00	26.40	2	1,990	0.10%
2022/03/16	1	25.20	0	0.00	25.00	1	1,988	0.05%
2022/03/09	1	25.70	0	0.00	25.70	1	2,168	0.05%
2022/03/04	2	27.70	0	0.00	27.55	2	2,336	0.09%
2022/02/24	8	27.90	0	0.00	27.60	8	2,438	0.33%
2022/02/17	0	0.00	3	29.83	29.00	-3	2,500	-0.12%
2022/02/10	2	29.00	0	0.00	29.20	2	2,455	0.08%
2022/02/09	0	0.00	10	29.60	29.50	-10	2,452	-0.41%
2022/01/21	0	0.00	2	29.00	28.60	-2	2,486	-0.08%
2022/01/19	1	29.60	2	29.45	29.45	-1	2,508	-0.04%
2022/01/18	10	30.52	31	31.25	29.85	-21	2,501	-0.84%
2022/01/17	2	29.20	0	0.00	29.35	2	2,413	0.08%
2022/01/14	5	29.05	22	29.09	29.20	-17	2,401	-0.71%
2022/01/13	1	29.90	0	0.00	30.00	1	2,390	0.04%
2022/01/12	4	29.81	13	29.70	29.70	-9	2,359	-0.38%
2022/01/11	15	29.22	0	0.00	28.80	15	2,310	0.65%
2022/01/10	2	30.35	3	30.35	30.10	-1	2,272	-0.04%
2022/01/07	30	31.13	5	30.74	30.55	25	2,254	1.11%
2022/01/06	5	31.46	0	0.00	31.60	5	2,197	0.23%
2022/01/05	1	31.75	5	31.66	31.60	-4	2,078	-0.19%
2022/01/04	5	30.68	9	31.31	30.80	-4	1,959	-0.20%
2022/01/03	3	30.80	24	30.92	30.15	-21	1,846	-1.14%
2021/12/30	4	30.30	15	30.40	29.35	-11	1,741	-0.63%
2021/12/29	0	0.00	4	29.63	29.70	-4	1,691	-0.24%
2021/12/28	3	29.50	0	0.00	29.30	3	1,690	0.18%
2021/12/27	5	29.25	0	0.00	29.50	5	1,694	0.30%
2021/12/24	2	28.40	0	0.00	28.15	2	1,674	0.12%
2021/12/23	0	0.00	5	29.00	28.75	-5	1,666	-0.30%
2021/12/22	4	28.80	0	0.00	28.65	4	1,672	0.24%
2021/12/20	1	29.25	2	29.40	29.15	-1	1,659	-0.06%
2021/12/17	5	29.40	15	29.42	29.60	-10	1,611	-0.62%
2021/12/16	23	29.69	258	30.31	29.80	-235	1,572	-14.95%	大賣/鉅額交易
2021/12/15	252	29.40	28	28.79	29.50	224	1,368	16.37%	大買/鉅額交易
2021/12/14	50	28.16	29	28.18	27.90	21	1,224	1.71%
2021/12/13	0	0.00	6	27.70	27.55	-6	1,171	-0.51%
2021/12/10	4	27.25	2	27.15	27.15	2	1,176	0.17%
2021/12/08	8	27.67	2	27.73	27.50	6	1,176	0.51%
2021/12/07	5	28.73	7	28.55	28.10	-2	1,156	-0.17%
2021/12/06	8	28.11	2	28.38	28.30	6	1,071	0.56%
2021/12/03	1	27.60	7	27.69	27.55	-6	1,054	-0.57%
2021/12/02	10	27.20	8	27.63	27.10	2	1,050	0.19%
2021/12/01	2	27.20	1	27.95	27.10	1	965	0.10%
2021/11/30	0	0.00	3	25.82	25.65	-3	904	-0.33%
2021/11/26	6	25.33	1	25.45	25.20	5	957	0.52%
2021/11/24	3	26.13	2	26.50	26.35	1	1,040	0.10%
2021/11/23	3	26.82	0	0.00	26.20	3	1,029	0.29%
2021/11/22	4	27.33	5	27.29	27.80	-1	1,119	-0.09%
2021/11/18	0	0.00	1	26.15	25.95	-1	1,165	-0.09%
2021/11/17	1	26.15	0	0.00	26.15	1	1,297	0.08%
2021/11/15	1	25.80	0	0.00	25.75	1	1,617	0.06%
2021/11/03	0	0.00	5	25.42	25.25	-5	1,776	-0.28%
2021/10/19	0	0.00	1	24.00	23.95	-1	2,645	-0.04%
2021/10/18	1	23.50	0	0.00	23.30	1	2,939	0.03%
2021/10/04	6	22.90	1	22.50	22.55	5	3,670	0.14%
2021/10/01	0	0.00	5	24.00	23.90	-5	3,759	-0.13%
2021/09/29	0	0.00	1	24.65	24.60	-1	4,239	-0.02%
2021/09/28	3	25.70	3	25.65	25.55	0	4,283	0.00%
2021/09/27	0	0.00	5	26.50	26.45	-5	4,319	-0.12%
2021/09/22	1	26.25	1	26.25	26.25	0	5,130	0.00%
2021/09/15	1	26.60	1	26.55	26.65	0	5,164	0.00%
2021/09/14	2	27.40	0	0.00	27.00	2	5,172	0.04%
2021/09/13	5	27.70	0	0.00	27.40	5	5,184	0.10%
2021/09/10	2	27.50	0	0.00	27.40	2	5,225	0.04%
2021/09/02	1	30.40	2	28.80	28.65	-1	5,414	-0.02%
2021/09/01	6	29.55	0	0.00	29.50	6	5,372	0.11%
2021/08/31	12	29.55	9	29.41	29.50	3	5,349	0.06%
2021/08/26	21	30.10	20	29.88	29.60	1	5,223	0.02%
2021/08/25	1	28.95	1	28.30	28.30	0	5,125	0.00%
2021/08/24	6	28.77	1	28.30	28.30	5	5,105	0.10%
2021/08/23	5	28.32	2	27.50	29.35	3	5,066	0.06%
2021/08/20	7	25.87	6	27.19	26.85	1	4,939	0.02%
2021/08/18	1	24.15	2	24.93	26.05	-1	4,620	-0.02%
2021/08/17	1	25.45	1	24.75	24.75	0	4,635	0.00%
2021/08/13	6	26.98	2	27.50	26.90	4	4,617	0.09%
2021/08/10	11	28.72	7	29.14	28.80	4	4,625	0.09%
2021/08/09	1	29.85	2	29.93	29.85	-1	4,625	-0.02%
2021/08/06	25	31.44	25	30.80	30.85	0	4,657	0.00%
2021/08/05	5	30.63	0	0.00	30.50	5	4,652	0.11%
2021/08/04	3	30.15	3	30.18	30.05	0	4,713	0.00%
2021/08/03	18	30.20	2	29.98	29.90	16	4,758	0.34%
2021/08/02	5	29.90	5	30.11	29.80	0	4,755	0.00%
2021/07/30	4	30.85	2	30.10	30.10	2	4,762	0.04%
2021/07/29	4	30.70	3	30.70	30.70	1	4,761	0.02%
2021/07/28	5	30.00	5	30.63	30.30	0	4,754	0.00%
2021/07/27	12	33.95	0	0.00	32.80	12	4,728	0.25%
2021/07/26	4	34.73	8	34.33	36.10	-4	4,616	-0.09%
2021/07/23	14	32.96	18	32.79	32.90	-4	4,673	-0.09%
2021/07/22	21	33.89	22	33.73	32.70	-1	4,646	-0.02%
2021/07/21	10	32.07	26	32.13	32.75	-16	4,401	-0.36%
2021/07/19	0	0.00	3	31.25	31.45	-3	4,328	-0.07%
2021/07/16	2	31.05	0	0.00	31.20	2	4,467	0.04%
2021/07/14	4	30.75	2	30.65	30.30	2	4,629	0.04%
2021/07/13	3	33.10	2	32.40	31.95	1	4,692	0.02%
2021/07/12	8	33.13	6	33.33	33.10	2	4,647	0.04%
2021/07/09	3	32.72	9	32.99	32.75	-6	4,531	-0.13%
2021/07/08	3	33.03	6	32.51	32.30	-3	4,599	-0.07%
2021/07/07	38	33.48	26	33.07	32.70	12	4,717	0.25%
2021/07/06	8	30.19	9	30.54	32.25	-1	4,541	-0.02%
2021/07/05	2	30.30	1	30.15	29.75	1	4,776	0.02%
2021/07/02	0	0.00	1	29.55	29.25	-1	5,060	-0.02%
2021/07/01	14	30.04	9	30.42	29.70	5	5,316	0.09%
2021/06/30	15	31.27	199	31.39	32.25	-184	5,191	-3.54%	大賣/鉅額交易
2021/06/29	190	28.53	18	28.67	29.35	172	4,807	3.58%	大買/鉅額交易
2021/06/28	0	0.00	2	26.80	26.70	-2	4,649	-0.04%
2021/06/25	1	26.10	10	26.30	25.80	-9	4,651	-0.19%
2021/06/24	0	0.00	1	25.90	25.85	-1	4,665	-0.02%
2021/06/23	1	25.15	1	25.45	25.55	0	4,720	0.00%
2021/06/22	1	25.65	2	25.18	25.15	-1	4,735	-0.02%
2021/06/21	18	25.63	10	25.66	25.30	8	4,753	0.17%
2021/06/18	5	27.30	5	27.57	27.00	0	4,924	0.00%
2021/06/17	7	27.22	7	27.26	27.50	0	5,214	0.00%
2021/06/16	13	26.90	2	26.23	26.25	11	5,177	0.21%
2021/06/15	1	27.30	3	27.62	27.80	-2	5,129	-0.04%
2021/06/10	0	0.00	6	25.97	26.05	-6	5,113	-0.12%
2021/06/08	1	26.15	1	25.95	25.85	0	5,163	0.00%
2021/06/07	2	25.23	0	0.00	25.75	2	5,229	0.04%
2021/06/04	2	26.25	0	0.00	26.20	2	5,229	0.04%
2021/06/03	6	26.67	0	0.00	26.40	6	5,246	0.11%
2021/06/02	0	0.00	2	27.00	26.15	-2	5,270	-0.04%
2021/06/01	0	0.00	5	26.95	26.80	-5	5,325	-0.09%
2021/05/27	5	26.00	0	0.00	25.90	5	5,419	0.09%
2021/05/26	0	0.00	3	25.75	26.10	-3	5,431	-0.06%
2021/05/25	0	0.00	6	25.83	25.70	-6	5,471	-0.11%
2021/05/24	2	24.65	0	0.00	24.90	2	5,591	0.04%
2021/05/20	6	23.62	1	23.50	23.10	5	5,732	0.09%
2021/05/19	2	24.00	0	0.00	24.10	2	5,757	0.03%
2021/05/18	1	23.95	3	23.02	24.20	-2	5,835	-0.03%
2021/05/14	5	24.30	12	24.88	24.70	-7	5,865	-0.12%
2021/05/13	11	24.94	8	24.69	24.65	3	5,826	0.05%
2021/05/12	11	24.93	2	24.40	24.40	9	5,798	0.16%
2021/05/11	5	27.98	11	28.16	27.00	-6	5,732	-0.10%
2021/05/10	3	30.23	2	29.95	29.95	1	5,692	0.02%
2021/05/07	1	30.95	0	0.00	30.55	1	5,705	0.02%
2021/05/06	0	0.00	2	29.90	29.60	-2	5,670	-0.04%
2021/05/05	1	29.40	0	0.00	29.40	1	5,672	0.02%
2021/05/04	1	31.35	0	0.00	29.50	1	5,691	0.02%
2021/05/03	1	34.00	0	0.00	31.85	1	5,740	0.02%
2021/04/29	21	35.18	29	35.61	34.60	-8	5,698	-0.14%
2021/04/28	2	34.78	1	34.00	34.45	1	5,413	0.02%
2021/04/27	3	34.08	0	0.00	33.60	3	5,419	0.06%
2021/04/26	5	33.72	0	0.00	34.15	5	5,582	0.09%
2021/04/23	0	0.00	5	33.50	33.30	-5	5,565	-0.09%
2021/04/22	12	34.00	1	35.40	32.00	11	5,604	0.20%
2021/04/21	6	34.62	2	34.10	34.95	4	5,600	0.07%
2021/04/20	11	34.28	3	34.72	34.05	8	5,842	0.14%
2021/04/19	6	34.09	7	34.19	33.50	-1	5,816	-0.02%
2021/04/16	0	0.00	1	32.35	32.90	-1	5,897	-0.02%
2021/04/15	0	0.00	10	33.20	32.60	-10	6,263	-0.16%
2021/04/14	0	0.00	1	31.00	32.75	-1	6,238	-0.02%
2021/04/13	2	33.65	1	35.20	33.00	1	6,173	0.02%
2021/04/12	4	34.00	7	34.14	33.10	-3	6,227	-0.05%
2021/04/09	15	32.59	20	33.25	32.00	-5	6,076	-0.08%
2021/04/08	5	30.85	8	31.58	31.70	-3	5,800	-0.05%
2021/04/07	3	28.48	16	28.14	28.85	-13	5,687	-0.23%
2021/04/06	5	26.95	9	26.76	26.80	-4	5,731	-0.07%
2021/03/29	4	26.04	1	26.05	26.00	3	6,172	0.05%
2021/03/26	1	26.70	1	26.35	26.25	0	6,175	0.00%
2021/03/25	9	26.50	0	0.00	26.00	9	6,135	0.15%
2021/03/24	7	26.63	1	26.45	26.45	6	6,184	0.10%
2021/03/23	14	27.40	13	27.54	26.45	1	6,165	0.02%
2021/03/22	5	27.32	24	27.57	28.65	-19	5,975	-0.32%
2021/03/17	2	25.95	0	0.00	26.10	2	5,802	0.03%
2021/03/16	1	26.10	10	26.59	25.85	-9	5,840	-0.15%
2021/03/15	8	25.88	0	0.00	26.00	8	5,977	0.13%
2021/03/12	4	25.76	1	25.90	25.70	3	5,984	0.05%
2021/03/11	3	25.93	5	25.97	25.70	-2	6,045	-0.03%
2021/03/10	1	25.20	0	0.00	25.05	1	6,093	0.02%
2021/03/09	2	24.75	2	25.00	25.05	0	6,218	0.00%
2021/03/08	5	25.53	2	25.10	25.25	3	6,231	0.05%
2021/03/05	6	25.97	8	26.14	25.70	-2	6,258	-0.03%
2021/03/04	8	26.03	2	26.13	25.65	6	6,249	0.10%
2021/03/03	6	25.10	8	25.63	26.35	-2	6,270	-0.03%
2021/03/02	5	25.41	1	26.05	25.30	4	6,389	0.06%
2021/02/26	0	0.00	3	25.90	25.85	-3	6,879	-0.04%
2021/02/25	9	26.12	1	25.90	25.95	8	7,034	0.11%
2021/02/24	21	27.19	7	26.32	26.50	14	7,103	0.20%
2021/02/23	1	26.35	0	0.00	26.30	1	7,102	0.01%
2021/02/22	6	26.76	11	26.54	26.45	-5	7,100	-0.07%
2021/02/19	0	0.00	95	26.07	26.00	-95	7,016	-1.35%
2021/02/18	9	25.91	71	25.95	25.90	-62	6,987	-0.89%
2021/02/17	164	25.52	2	25.30	25.60	162	6,908	2.34%	大買/鉅額交易
2021/02/05	0	0.00	1	24.05	23.80	-1	6,860	-0.01%
2021/02/02	2	23.80	3	24.23	24.05	-1	7,107	-0.01%
2021/02/01	1	23.10	0	0.00	23.50	1	7,186	0.01%
2021/01/28	0	0.00	11	24.70	24.50	-11	7,265	-0.15%
2021/01/27	2	25.10	2	25.20	25.20	0	7,383	0.00%
2021/01/26	0	0.00	1	25.70	25.00	-1	7,601	-0.01%
2021/01/25	14	25.83	2	25.88	25.70	12	7,556	0.16%
2021/01/22	2	24.90	0	0.00	25.00	2	7,476	0.03%
2021/01/21	1	25.05	0	0.00	25.05	1	7,460	0.01%
2021/01/20	3	25.80	5	24.90	24.90	-2	7,464	-0.03%
2021/01/19	20	27.11	18	27.03	26.10	2	7,408	0.03%
2021/01/18	0	0.00	1	24.85	25.45	-1	7,281	-0.01%
2021/01/15	4	25.80	7	26.07	26.05	-3	7,267	-0.04%
2021/01/14	3	26.00	5	26.45	26.40	-2	7,215	-0.03%
2021/01/13	8	25.86	6	26.13	25.60	2	7,113	0.03%
2021/01/12	2	25.00	1	24.75	25.25	1	6,845	0.01%
2021/01/11	17	25.66	16	25.92	25.65	1	6,838	0.01%
2021/01/08	17	25.08	27	25.44	26.65	-10	6,764	-0.15%
2021/01/07	1	24.00	3	24.40	24.25	-2	6,493	-0.03%
2021/01/06	6	23.54	17	23.63	23.70	-11	7,239	-0.15%
2021/01/05	4	25.16	16	25.54	25.00	-12	7,457	-0.16%
2021/01/04	0	0.00	2	23.83	24.00	-2	7,256	-0.03%
2020/12/31	6	24.03	8	23.60	23.70	-2	7,283	-0.03%
2020/12/30	13	24.86	19	24.59	24.55	-6	7,218	-0.08%
2020/12/29	32	24.21	22	23.94	23.50	10	7,028	0.14%
2020/12/28	4	22.56	7	22.68	22.60	-3	6,729	-0.04%
2020/12/25	13	22.57	5	23.20	22.30	8	6,908	0.12%
2020/12/24	3	22.90	11	23.04	23.35	-8	6,631	-0.12%
2020/12/21	3	21.10	0	0.00	21.50	3	6,434	0.05%
2020/12/18	1	22.25	8	22.40	21.80	-7	6,426	-0.11%
2020/12/17	1	21.95	1	22.15	22.15	0	6,450	0.00%
2020/12/16	0	0.00	2	21.88	22.00	-2	6,449	-0.03%
2020/12/15	1	21.75	1	21.75	21.50	0	6,432	0.00%
2020/12/14	8	22.33	13	21.92	22.55	-5	6,372	-0.08%
2020/12/11	3	21.45	0	0.00	21.30	3	6,299	0.05%
2020/12/10	0	0.00	4	22.68	22.30	-4	6,243	-0.06%
2020/12/09	29	23.18	3	23.08	22.75	26	6,177	0.42%
2020/12/08	3	22.00	2	22.00	22.00	1	5,965	0.02%
2020/12/07	10	22.75	0	0.00	22.40	10	5,928	0.17%
2020/12/04	2	22.55	2	22.55	22.55	0	5,851	0.00%
2020/12/03	2	22.40	22	22.61	22.00	-20	5,739	-0.35%
2020/12/02	2	21.80	0	0.00	21.85	2	5,606	0.04%
2020/11/30	5	21.80	2	21.95	21.80	3	5,541	0.05%
2020/11/27	0	21.90	3	21.90	22.25	-3	5,477	-0.05%
2020/11/26	2	22.65	0	0.00	22.50	2	5,370	0.04%
2020/11/25	12	24.15	21	23.12	22.10	-9	5,215	-0.17%
2020/11/24	3	22.80	15	23.20	23.35	-12	4,704	-0.26%
2020/11/23	8	20.80	10	20.98	21.25	-2	4,534	-0.04%
2020/11/20	17	20.43	3	20.22	20.10	14	4,410	0.32%
2020/11/19	5	19.70	2	19.90	19.35	3	4,256	0.07%
2020/11/12	8	19.19	0	0.00	18.60	8	4,142	0.19%
2020/11/11	0	0.00	2	20.30	20.10	-2	4,039	-0.05%
2020/11/10	3	19.80	8	19.90	20.00	-5	3,978	-0.13%
2020/11/09	0	0.00	3	20.28	20.15	-3	3,899	-0.08%
2020/11/06	10	20.15	6	20.02	19.70	4	3,845	0.10%
2020/11/05	0	0.00	2	19.35	19.45	-2	3,748	-0.05%
2020/11/04	2	19.60	0	0.00	19.55	2	3,770	0.05%
2020/11/03	31	19.70	32	19.71	19.60	-1	3,636	-0.03%
2020/11/02	3	18.25	1	18.20	18.25	2	3,382	0.06%
2020/10/30	3	18.98	2	18.90	18.50	1	3,380	0.03%
2020/10/29	1	18.35	4	18.55	18.90	-3	3,321	-0.09%
2020/10/28	2	19.30	0	0.00	18.70	2	3,292	0.06%
2020/10/27	3	19.02	0	0.00	19.00	3	3,249	0.09%
2020/10/26	1	19.40	2	19.13	19.40	-1	3,224	-0.03%
2020/10/23	2	18.58	0	0.00	18.60	2	3,148	0.06%
2020/10/22	5	19.35	5	18.85	18.85	0	3,131	0.00%
2020/10/21	3	19.60	0	0.00	19.25	3	3,089	0.10%
2020/10/20	10	19.85	10	19.69	19.60	0	3,041	0.00%
2020/10/19	2	19.95	3	19.73	19.70	-1	2,988	-0.03%
2020/10/16	8	19.72	5	19.90	19.45	3	2,904	0.10%
2020/10/15	8	20.33	2	20.35	19.70	6	2,782	0.22%
2020/10/14	30	20.22	26	20.35	20.30	4	2,646	0.15%
2020/10/13	14	19.01	9	18.71	19.35	5	1,860	0.27%
2020/10/12	3	17.30	0	0.00	17.60	3	1,522	0.20%
2020/10/08	2	17.55	5	17.68	17.30	-3	1,454	-0.21%
2020/10/07	5	17.30	0	0.00	17.30	5	1,385	0.36%
2020/10/06	1	17.25	0	0.00	17.40	1	1,447	0.07%
2020/10/05	24	17.22	24	17.40	17.10	0	1,429	0.00%
2020/09/30	9	16.67	9	16.76	17.50	0	1,399	0.00%
2020/09/29	0	0.00	1	16.55	16.75	-1	1,177	-0.08%
2020/09/25	0	0.00	1	15.10	15.10	-1	1,192	-0.08%
2020/09/24	0	0.00	10	15.75	15.70	-10	1,195	-0.84%
2020/09/22	13	17.01	2	17.15	16.75	11	1,191	0.92%
2020/09/10	0	0.00	1	16.15	16.15	-1	1,350	-0.07%
2020/09/09	0	0.00	3	16.40	16.25	-3	1,390	-0.22%
2020/09/03	3	16.45	0	0.00	16.50	3	1,758	0.17%
2020/08/31	3	16.00	0	0.00	15.90	3	1,957	0.15%
2020/08/20	0	0.00	5	15.89	15.50	-5	2,241	-0.22%
2020/08/14	0	0.00	1	16.90	16.80	-1	2,317	-0.04%
2020/08/12	3	17.15	1	17.10	17.10	2	2,345	0.09%
2020/08/10	5	17.19	5	17.46	16.85	0	2,326	0.00%
2020/08/05	0	0.00	3	16.60	16.55	-3	2,395	-0.13%
2020/07/31	1	15.75	0	0.00	15.95	1	2,525	0.04%
2020/07/29	0	0.00	1	15.50	15.60	-1	2,902	-0.03%
2020/07/27	7	16.10	6	16.15	16.00	1	3,241	0.03%
2020/07/24	1	16.55	0	0.00	16.30	1	3,240	0.03%
2020/07/23	1	16.65	0	0.00	16.65	1	3,297	0.03%
2020/07/20	1	16.45	0	0.00	16.40	1	3,350	0.03%
2020/07/17	0	0.00	1	16.60	16.15	-1	3,368	-0.03%
2020/07/16	0	0.00	2	16.78	16.80	-2	3,446	-0.06%
2020/07/13	0	0.00	5	17.09	17.25	-5	3,487	-0.14%
2020/07/09	4	17.50	0	0.00	17.35	4	3,472	0.12%
2020/07/08	0	0.00	1	17.35	17.50	-1	3,475	-0.03%
2020/07/07	0	0.00	2	17.65	17.30	-2	3,476	-0.06%
2020/07/06	1	17.35	15	17.13	17.65	-14	3,497	-0.40%
2020/07/03	1	17.00	0	0.00	16.85	1	3,493	0.03%
2020/07/02	1	17.05	0	0.00	16.95	1	3,527	0.03%
2020/07/01	0	0.00	5	17.20	17.05	-5	3,529	-0.14%
2020/06/30	2	17.25	1	17.20	17.20	1	3,518	0.03%
2020/06/24	0	0.00	5	17.40	17.35	-5	3,384	-0.15%
2020/06/23	2	17.45	8	17.51	17.60	-6	3,385	-0.18%
2020/06/22	0	0.00	1	17.30	17.45	-1	3,360	-0.03%
2020/06/19	0	0.00	5	17.60	17.20	-5	3,363	-0.15%
2020/06/17	6	17.10	2	17.30	17.25	4	3,305	0.12%
2020/06/16	1	17.50	5	17.45	17.40	-4	3,305	-0.12%
2020/06/15	14	17.18	5	17.10	17.00	9	3,282	0.27%
2020/06/11	4	17.90	3	18.70	17.75	1	3,260	0.03%
2020/06/10	6	18.91	18	18.81	18.75	-12	3,210	-0.37%
2020/06/09	10	17.73	9	18.02	18.10	1	2,978	0.03%
2020/06/08	8	17.83	0	0.00	17.60	8	2,931	0.27%
2020/06/05	10	18.08	15	18.10	18.05	-5	2,944	-0.17%
2020/06/04	4	17.89	4	17.43	18.00	0	2,835	0.00%
2020/06/03	2	17.45	7	17.59	17.30	-5	2,769	-0.18%
2020/06/02	5	17.05	0	0.00	17.00	5	2,669	0.19%
2020/05/28	1	17.10	0	0.00	16.90	1	2,654	0.04%
2020/05/27	38	17.65	33	17.46	17.40	5	2,619	0.19%
2020/05/26	3	17.60	5	17.56	17.50	-2	2,609	-0.08%
2020/05/25	0	0.00	5	16.54	16.70	-5	2,537	-0.20%
2020/05/22	2	17.08	0	0.00	16.75	2	2,553	0.08%
2020/05/21	1	17.10	0	0.00	17.45	1	2,557	0.04%
2020/05/20	0	0.00	1	17.50	17.05	-1	2,554	-0.04%
2020/05/19	3	16.85	1	16.70	16.95	2	2,547	0.08%
2020/05/18	1	17.10	9	16.65	16.60	-8	2,538	-0.32%
2020/05/15	7	17.46	6	17.08	17.05	1	2,591	0.04%
2020/05/14	0	0.00	5	17.70	17.25	-5	2,571	-0.19%
2020/05/11	25	17.93	0	0.00	17.60	25	2,619	0.95%
2020/05/08	2	17.75	4	18.10	17.70	-2	2,590	-0.08%
2020/05/07	5	18.35	5	18.20	18.30	0	2,557	0.00%
2020/05/06	14	18.27	13	17.88	18.05	1	2,515	0.04%
2020/05/05	17	18.76	12	18.55	18.40	5	2,413	0.21%
2020/05/04	56	17.49	82	17.97	18.15	-26	2,170	-1.20%
2020/04/30	1	16.50	1	15.90	16.50	0	1,921	0.00%
2020/04/29	0	0.00	1	14.95	15.00	-1	1,855	-0.05%
2020/04/28	1	15.00	6	15.20	15.10	-5	1,865	-0.27%
2020/04/27	6	14.98	0	0.00	14.95	6	1,824	0.33%
2020/04/22	0	0.00	7	14.16	15.00	-7	1,791	-0.39%
2020/04/21	2	14.90	2	14.15	14.10	0	1,796	0.00%
2020/04/16	0	0.00	0	14.70	14.55	0	1,751	0.00%
2020/04/15	2	14.68	2	14.63	14.30	0	1,748	0.00%
2020/04/09	40	13.70	1	14.15	13.45	39	2,076	1.88%
2020/04/08	6	12.92	1	12.70	13.75	5	2,069	0.24%
2020/04/07	6	12.13	10	12.38	12.55	-4	2,086	-0.19%
2020/03/26	0	0.00	10	10.90	10.90	-10	2,756	-0.36%
2020/03/25	6	10.83	0	0.00	10.90	6	3,046	0.20%
2020/03/24	10	10.65	0	0.00	10.35	10	3,070	0.33%
2020/03/20	1	10.55	0	0.00	10.60	1	3,088	0.03%
2020/03/17	1	11.30	0	0.00	11.10	1	3,086	0.03%
2020/03/16	0	0.00	2	12.73	12.20	-2	3,088	-0.06%
2020/03/13	2	13.00	1	12.70	13.05	1	3,087	0.03%
2020/03/12	1	14.00	0	0.00	14.05	1	3,088	0.03%
2020/03/11	1	15.80	2	15.20	15.10	-1	3,097	-0.03%
2020/03/10	0	0.00	20	14.70	15.40	-20	3,095	-0.65%
2020/03/09	1	15.50	0	0.00	14.80	1	3,188	0.03%
2020/03/05	0	0.00	2	16.00	15.90	-2	3,252	-0.06%
2020/03/04	1	16.00	1	15.90	15.90	0	3,243	0.00%
2020/03/03	1	16.65	3	16.27	16.00	-2	3,239	-0.06%
2020/02/26	0	0.00	1	16.70	16.35	-1	3,203	-0.03%
2020/02/25	1	16.90	0	0.00	16.80	1	3,184	0.03%
2020/02/24	3	16.80	0	0.00	17.05	3	3,149	0.10%
2020/02/21	5	17.00	3	17.00	17.00	2	3,124	0.06%
2020/02/18	0	0.00	10	17.63	16.95	-10	3,074	-0.33%
2020/02/14	0	0.00	1	16.95	16.95	-1	3,006	-0.03%
2020/02/13	21	16.60	0	0.00	16.60	21	2,960	0.71%
2020/02/12	7	16.73	2	16.18	16.80	5	2,933	0.17%
2020/02/11	6	15.59	1	15.70	15.55	5	2,824	0.18%
2020/02/10	1	15.60	0	0.00	15.35	1	2,808	0.04%
2020/02/07	0	0.00	6	15.50	15.50	-6	2,795	-0.21%
2020/02/04	9	15.64	2	15.63	15.60	7	2,744	0.26%
2020/02/03	0	0.00	1	14.20	14.40	-1	2,722	-0.04%
2020/01/31	1	14.90	20	15.50	15.05	-19	2,701	-0.70%
2020/01/30	0	0.00	21	15.36	15.35	-21	2,701	-0.78%
2020/01/15	1	17.75	1	17.30	17.30	0	2,648	0.00%
2020/01/14	0	0.00	1	17.45	17.50	-1	2,620	-0.04%
2020/01/13	3	17.10	1	16.90	17.00	2	2,593	0.08%
2020/01/10	0	0.00	5	16.97	16.95	-5	2,564	-0.19%
2020/01/09	1	17.00	1	17.05	17.05	0	2,555	0.00%
2020/01/08	1	17.20	2	16.88	16.65	-1	2,542	-0.04%
2020/01/07	1	16.65	3	16.90	17.00	-2	2,454	-0.08%
2020/01/06	20	17.55	5	17.68	17.70	15	2,390	0.63%
2020/01/03	29	18.03	9	18.04	17.70	20	2,331	0.86%
2020/01/02	6	17.23	6	17.24	17.15	0	2,210	0.00%
2019/12/31	9	17.71	3	17.35	17.35	6	2,213	0.27%
2019/12/30	0	0.00	5	17.70	17.85	-5	2,146	-0.23%
2019/12/27	8	17.56	3	17.75	17.35	5	2,095	0.24%
2019/12/26	10	17.81	2	17.58	17.70	8	2,024	0.40%
2019/12/25	1	16.80	2	16.80	16.90	-1	1,955	-0.05%
2019/12/24	1	16.60	0	0.00	16.45	1	1,930	0.05%
2019/12/23	6	16.53	2	16.53	16.25	4	1,878	0.21%
2019/12/20	2	16.90	5	17.08	17.30	-3	1,707	-0.18%
2019/12/19	0	0.00	10	15.66	15.75	-10	1,415	-0.71%
2019/12/18	5	15.10	0	0.00	15.00	5	1,391	0.36%
2019/12/17	8	15.46	0	0.00	15.25	8	1,385	0.58%
2019/12/11	2	15.65	2	15.55	15.65	0	1,412	0.00%
2019/12/06	1	15.55	1	15.40	15.35	0	1,360	0.00%
2019/12/04	1	14.90	2	15.20	14.90	-1	1,372	-0.07%
2019/12/03	2	15.00	0	0.00	15.15	2	1,287	0.16%
2019/11/19	0	0.00	1	13.65	13.60	-1	1,399	-0.07%
2019/11/18	1	13.80	0	0.00	13.70	1	1,402	0.07%
2019/11/13	0	0.00	2	14.35	14.00	-2	1,418	-0.14%
2019/11/12	2	13.80	0	0.00	13.80	2	1,411	0.14%
2019/10/23	0	0.00	1	14.85	14.80	-1	1,523	-0.07%
2019/10/17	1	14.85	0	0.00	14.70	1	1,497	0.07%
2019/10/16	0	0.00	10	14.75	14.70	-10	1,499	-0.67%
2019/10/14	0	0.00	2	15.20	15.15	-2	1,491	-0.13%
2019/10/08	4	15.63	4	15.65	15.30	0	1,469	0.00%
2019/10/07	37	15.30	36	15.10	15.75	1	1,397	0.07%
2019/10/03	0	0.00	7	14.95	14.90	-7	1,359	-0.51%
2019/10/02	2	15.30	7	15.50	15.30	-5	1,379	-0.36%
2019/10/01	21	15.55	6	15.85	15.55	15	1,499	1.00%
2019/09/20	0	0.00	2	14.40	14.35	-2	1,264	-0.16%
2019/09/19	2	14.70	0	0.00	14.50	2	1,258	0.16%
2019/09/10	0	0.00	2	14.20	14.25	-2	1,208	-0.17%
2019/09/06	0	0.00	3	15.00	14.80	-3	1,208	-0.25%
2019/09/05	4	14.45	5	14.64	14.65	-1	1,139	-0.09%
2019/09/04	7	14.76	6	14.40	14.40	1	1,140	0.09%
2019/09/03	3	14.65	0	0.00	14.60	3	1,105	0.27%
2019/09/02	1	14.60	4	14.46	14.60	-3	1,084	-0.28%
2019/08/30	3	14.13	3	14.17	13.75	0	1,023	0.00%
2019/08/28	3	13.22	0	0.00	13.15	3	966	0.31%
2019/08/19	2	13.60	0	0.00	13.40	2	980	0.20%
2019/08/15	0	0.00	2	13.00	13.00	-2	977	-0.20%
2019/08/14	3	13.30	0	0.00	13.15	3	982	0.31%
2019/08/05	1	13.75	0	0.00	13.75	1	1,038	0.10%
2019/08/02	2	13.95	0	0.00	13.85	2	1,044	0.19%
2019/08/01	0	0.00	1	14.25	14.30	-1	1,053	-0.09%
2019/07/31	1	14.25	1	14.15	14.40	0	1,050	0.00%
2019/07/30	1	14.85	2	14.70	14.65	-1	1,042	-0.10%
2019/07/29	1	14.30	0	0.00	14.40	1	994	0.10%
2019/07/26	1	14.60	2	14.73	14.65	-1	994	-0.10%
2019/07/25	6	14.45	1	14.35	14.55	5	950	0.53%
2019/07/11	1	14.10	0	0.00	14.10	1	1,006	0.10%
2019/07/05	0	0.00	3	15.40	15.25	-3	1,035	-0.29%
2019/06/21	2	14.00	2	13.50	13.50	0	963	0.00%
2019/06/20	19	13.84	19	13.89	13.80	0	951	0.00%
2019/06/19	2	13.30	2	13.25	13.35	0	934	0.00%
2019/06/18	3	13.65	4	13.19	13.10	-1	937	-0.11%
2019/06/14	3	13.30	7	13.37	13.35	-4	938	-0.43%
2019/06/13	4	13.20	3	13.10	13.10	1	935	0.11%
2019/06/06	0	0.00	1	12.85	12.45	-1	960	-0.10%
2019/06/05	1	13.10	0	0.00	12.75	1	956	0.10%
2019/05/31	5	13.30	0	0.00	13.20	5	971	0.51%
2019/05/24	0	0.00	5	12.95	12.95	-5	1,036	-0.48%
2019/05/22	0	0.00	1	13.45	13.20	-1	1,087	-0.09%
2019/05/21	1	13.20	0	0.00	13.55	1	1,121	0.09%
2019/05/20	0	0.00	1	12.90	12.90	-1	1,126	-0.09%
2019/05/15	0	0.00	1	14.15	14.30	-1	1,255	-0.08%
2019/05/14	1	13.30	0	0.00	13.90	1	1,398	0.07%
2019/05/13	4	13.90	1	13.80	13.80	3	1,443	0.21%
2019/04/30	1	15.85	0	0.00	15.90	1	1,769	0.06%
2019/04/29	0	0.00	1	16.45	15.85	-1	1,827	-0.05%
2019/04/23	2	17.15	8	17.15	17.20	-6	1,827	-0.33%
2019/04/11	0	0.00	25	18.00	17.85	-25	1,790	-1.40%
2019/04/10	0	0.00	6	18.02	17.80	-6	1,752	-0.34%
2019/04/09	5	17.95	1	17.85	17.85	4	1,732	0.23%
2019/04/03	0	0.00	5	17.09	17.40	-5	1,720	-0.29%
2019/04/02	0	0.00	1	17.05	17.00	-1	1,722	-0.06%
2019/03/11	0	0.00	6	17.63	17.60	-6	2,822	-0.21%
2019/03/07	1	17.50	0	0.00	17.50	1	2,990	0.03%
2019/03/06	0	0.00	1	18.10	18.00	-1	3,020	-0.03%
2019/03/04	1	17.80	0	0.00	18.15	1	3,072	0.03%
2019/02/25	0	0.00	2	18.70	18.45	-2	3,091	-0.06%
2019/02/22	2	18.98	2	18.50	18.50	0	3,126	0.00%
2019/02/21	1	18.45	3	18.47	18.45	-2	3,238	-0.06%
2019/02/20	1	18.60	0	0.00	18.45	1	3,340	0.03%
2019/02/19	1	18.35	0	0.00	18.40	1	3,346	0.03%
2019/02/18	2	18.50	2	18.75	18.35	0	3,352	0.00%
2019/02/15	0	18.50	1	18.10	18.10	-1	3,342	-0.03%
2019/02/14	7	19.53	2	19.20	18.90	5	3,337	0.15%
2019/02/13	6	18.54	5	18.84	19.65	1	3,288	0.03%
2019/02/12	0	0.00	5	17.74	17.90	-5	3,162	-0.16%
2019/02/11	0	0.00	3	16.87	17.05	-3	3,156	-0.10%
2019/01/30	2	16.85	1	16.80	16.80	1	3,199	0.03%
2019/01/28	8	17.39	5	17.28	17.00	3	3,246	0.09%
2019/01/25	1	17.25	0	0.00	17.20	1	3,310	0.03%
2019/01/24	7	17.21	1	17.10	17.10	6	3,337	0.18%
2019/01/23	37	17.11	24	17.36	17.30	13	3,385	0.38%
2019/01/22	4	17.44	4	17.24	17.05	0	3,328	0.00%
2019/01/21	1	16.35	2	16.80	17.40	-1	3,215	-0.03%
2019/01/15	0	0.00	1	15.70	15.75	-1	3,256	-0.03%
2019/01/11	0	0.00	2	16.10	15.75	-2	3,291	-0.06%
2019/01/09	3	16.18	2	16.30	16.00	1	3,342	0.03%
2019/01/08	0	0.00	17	15.94	15.65	-17	3,335	-0.51%
2019/01/04	2	15.20	4	15.08	15.40	-2	3,442	-0.06%
2019/01/03	20	16.50	3	15.90	15.85	17	3,428	0.50%
2018/12/27	1	16.95	5	17.00	16.65	-4	3,523	-0.11%
2018/12/26	0	0.00	2	16.95	16.40	-2	3,509	-0.06%
2018/12/25	3	16.63	0	0.00	16.70	3	3,504	0.09%
2018/12/22	0	0.00	4	17.00	16.95	-4	3,511	-0.11%
2018/12/21	3	17.60	1	17.25	17.40	2	3,523	0.06%
2018/12/18	1	17.05	3	16.90	17.00	-2	3,467	-0.06%
2018/12/17	4	18.03	0	0.00	17.75	4	3,445	0.12%
2018/12/14	2	18.15	2	18.10	18.15	0	3,438	0.00%
2018/12/12	4	19.15	3	19.08	19.05	1	3,395	0.03%
2018/12/11	1	18.60	0	0.00	18.30	1	3,343	0.03%
2018/12/10	3	18.15	0	0.00	18.30	3	3,325	0.09%
2018/12/07	16	19.58	12	19.80	19.65	4	3,283	0.12%
2018/12/06	7	20.22	7	20.22	19.15	0	3,245	0.00%
2018/12/05	4	21.06	4	21.24	21.05	0	3,121	0.00%
2018/12/04	37	21.33	61	21.60	21.30	-24	2,840	-0.85%
2018/12/03	5	19.30	3	19.80	19.80	2	2,574	0.08%
2018/11/30	9	17.43	16	17.72	18.00	-7	2,530	-0.28%
2018/11/29	0	0.00	2	16.55	16.40	-2	2,424	-0.08%
2018/11/28	0	0.00	13	16.35	16.40	-13	2,408	-0.54%
2018/11/23	1	15.70	0	0.00	15.80	1	2,414	0.04%
2018/11/22	11	16.41	0	0.00	15.85	11	2,440	0.45%
2018/11/21	14	16.08	12	16.23	16.30	2	2,444	0.08%
2018/11/20	17	16.44	7	16.94	16.05	10	2,497	0.40%
2018/11/19	7	16.22	22	16.35	16.70	-15	2,381	-0.63%
2018/11/16	6	16.21	6	15.82	15.40	0	2,292	0.00%
2018/11/13	3	14.55	0.4	15.15	15.25	2.6	2,317	0.11%
2018/11/12	11	15.35	0	0.00	15.30	11	2,339	0.47%
2018/11/09	0	0.00	5	15.70	16.25	-5	2,380	-0.21%
2018/11/08	2	16.15	0	0.00	15.65	2	2,402	0.08%
2018/11/07	0	0.00	1	16.00	15.95	-1	2,430	-0.04%
2018/11/06	5	15.20	0	0.00	14.85	5	2,457	0.20%
2018/11/02	15	16.62	2	16.45	15.80	13	2,464	0.53%
2018/11/01	2	15.70	4	14.99	15.70	-2	2,420	-0.08%
2018/10/31	1	14.30	4	14.40	14.30	-3	2,396	-0.13%
2018/10/30	5	13.41	0	0.00	13.35	5	2,362	0.21%
2018/10/26	2	13.60	2	13.40	13.35	0	2,478	0.00%
2018/10/25	6	13.42	1	13.55	13.25	5	2,492	0.20%
2018/10/24	1	15.20	0	0.00	14.70	1	2,582	0.04%
2018/10/19	0	0.00	1	15.80	15.90	-1	2,987	-0.03%
2018/10/18	1	16.85	0	0.00	16.50	1	3,008	0.03%
2018/10/16	1	16.75	10	17.20	16.90	-9	3,063	-0.29%
2018/10/15	25	16.70	1	16.50	16.30	24	3,097	0.77%
2018/10/12	1	16.10	2	15.65	16.00	-1	3,084	-0.03%
2018/10/11	2	16.55	0	0.00	16.55	2	3,117	0.06%
2018/10/09	1	18.80	0	0.00	18.35	1	3,171	0.03%
2018/10/08	0	0.00	12	19.48	18.95	-12	3,213	-0.37%
2018/10/05	13	19.77	1	19.60	19.50	12	3,412	0.35%
2018/10/03	0	0.00	1	22.65	22.35	-1	3,737	-0.03%
2018/10/02	1	23.25	0	0.00	23.15	1	3,859	0.03%
2018/10/01	0	0.00	1	22.15	22.70	-1	3,918	-0.03%
2018/09/28	3	22.30	0	0.00	22.00	3	4,086	0.07%
2018/09/27	2	22.80	0	0.00	22.50	2	4,351	0.05%
2018/09/21	0	0.00	1	23.45	23.50	-1	5,107	-0.02%
2018/09/20	1	24.05	0	0.00	23.30	1	5,391	0.02%
2018/09/18	2	24.15	1	24.35	24.05	1	6,066	0.02%
2018/09/14	0	0.00	3	24.97	24.90	-3	7,142	-0.04%
2018/09/13	2	24.58	1	24.35	24.05	1	7,646	0.01%
2018/09/12	5	24.64	1	24.50	24.10	4	7,664	0.05%
2018/09/11	1	26.20	3	26.40	26.10	-2	7,660	-0.03%
2018/09/07	3	27.38	3	27.07	26.65	0	7,705	0.00%
2018/09/04	3	28.67	7	28.77	28.60	-4	7,734	-0.05%
2018/09/03	8	28.20	2	28.50	28.15	6	7,765	0.08%
2018/08/31	1	29.50	1	29.15	29.80	0	7,786	0.00%
2018/08/30	3	30.20	3	29.50	29.50	0	7,869	0.00%
2018/08/29	4	30.05	4	29.98	30.00	0	8,082	0.00%
2018/08/27	4	30.06	6	29.63	29.65	-2	8,496	-0.02%
2018/08/24	1	28.15	1	28.50	28.45	0	9,190	0.00%
2018/08/23	4	27.91	13	28.69	27.80	-9	9,190	-0.10%
2018/08/22	9	29.48	8	29.29	28.80	1	9,440	0.01%
2018/08/21	0	0.00	2	28.80	29.15	-2	9,418	-0.02%
2018/08/20	2	28.28	6	27.60	28.60	-4	9,712	-0.04%
2018/08/17	1	29.15	1	29.95	28.20	0	9,829	0.00%
2018/08/16	13	29.35	3	29.30	29.25	10	9,808	0.10%
2018/08/15	1	29.00	0	0.00	28.80	1	9,761	0.01%
2018/08/14	0	0.00	1	30.10	29.95	-1	9,805	-0.01%
2018/08/13	0	0.00	4	28.90	27.50	-4	9,740	-0.04%
2018/08/10	2	30.80	0	0.00	30.25	2	9,668	0.02%
2018/08/09	0	0.00	1	31.50	31.40	-1	9,650	-0.01%
2018/08/08	2	31.78	0	0.00	31.30	2	9,642	0.02%
2018/08/07	1	32.55	1	32.25	32.80	0	9,638	0.00%
2018/08/06	2	31.98	0	0.00	31.65	2	9,665	0.02%
2018/08/03	1	31.30	2	32.48	31.80	-1	9,777	-0.01%
2018/08/02	8	32.56	4	32.59	31.90	4	10,115	0.04%
2018/08/01	1	34.60	2	34.20	34.20	-1	10,168	-0.01%
2018/07/31	8	34.34	10	34.99	34.75	-2	10,144	-0.02%
2018/07/30	23	34.53	4	34.46	34.50	19	10,077	0.19%
2018/07/27	4	36.49	24	36.28	36.95	-20	9,890	-0.20%
2018/07/26	0	0.00	3	34.45	33.75	-3	9,708	-0.03%
2018/07/25	5	33.66	2	34.15	33.55	3	9,758	0.03%
2018/07/24	4	34.63	22	34.03	34.15	-18	9,810	-0.18%
2018/07/23	8	34.02	9	33.76	34.00	-1	9,910	-0.01%
2018/07/20	6	33.28	13	34.44	32.50	-7	9,854	-0.07%
2018/07/19	0	0.00	1	35.70	35.85	-1	9,808	-0.01%
2018/07/18	4	34.54	8	34.95	35.00	-4	9,808	-0.04%
2018/07/17	3	37.08	4	37.08	36.20	-1	9,869	-0.01%
2018/07/16	0	0.00	4	37.85	37.80	-4	9,833	-0.04%
2018/07/13	22	38.95	22	38.92	38.40	0	9,873	0.00%
2018/07/12	15	36.20	23	35.98	37.50	-8	9,680	-0.08%
2018/07/11	7	34.55	5	34.97	34.10	2	9,538	0.02%
2018/07/10	8	36.73	13	36.67	36.80	-5	9,517	-0.05%
2018/07/09	5	37.99	6	38.51	37.70	-1	9,625	-0.01%
2018/07/06	4.1	38.82	3	38.57	38.00	1.1	9,554	0.01%
2018/07/05	30	41.12	8	40.87	39.00	22	9,385	0.23%
2018/07/04	4	38.61	3	38.85	39.40	1	9,118	0.01%
2018/07/03	6	41.04	4	42.26	39.25	2	8,967	0.02%
2018/07/02	16	40.33	15	40.22	40.70	1	8,750	0.01%
2018/06/29	13	40.39	1	41.90	39.70	12	8,364	0.14%
2018/06/28	29	46.43	28	45.24	44.00	1	8,067	0.01%
2018/06/27	22.3	46.61	14	47.52	45.30	8.3	7,838	0.11%
2018/06/26	11	45.68	21	45.87	44.90	-10	7,412	-0.13%
2018/06/25	39	44.82	26	44.09	45.95	13	6,866	0.19%
2018/06/22	12	42.34	81	42.96	41.80	-69	6,391	-1.08%
2018/06/21	1	39.00	1	40.20	39.20	0	5,883	0.00%
2018/06/15	9	39.10	6	39.17	39.10	3	6,061	0.05%
2018/06/14	6	38.19	1	38.00	38.40	5	6,093	0.08%
2018/06/13	0	0.00	22	37.80	37.80	-22	6,089	-0.36%
2018/06/12	1	39.30	0	0.00	39.05	1	6,097	0.02%
2018/06/08	0	0.00	8	36.53	37.30	-8	6,047	-0.13%
2018/06/07	5	37.96	10	38.42	38.20	-5	6,009	-0.08%
2018/06/06	33	41.00	5	41.11	40.00	28	5,947	0.47%
2018/06/05	16	39.34	24	38.74	39.00	-8	5,732	-0.14%
2018/06/04	19	34.57	13	34.09	36.70	6	5,541	0.11%
2018/06/01	26	34.78	54	33.93	33.40	-28	5,811	-0.48%
2018/05/30	42	29.95	4	30.30	30.30	38	5,155	0.74%
2018/05/28	3	24.83	1	24.85	25.05	2	4,928	0.04%
2018/05/25	30	22.65	34	22.72	22.80	-4	4,635	-0.09%
2018/05/23	0	0.00	1	21.95	21.95	-1	4,515	-0.02%
2018/05/22	4	22.46	4	22.79	22.30	0	4,515	0.00%
2018/05/16	0	0.00	1	21.80	21.80	-1	4,525	-0.02%
2018/05/15	21	22.05	0	0.00	21.85	21	4,562	0.46%
2018/05/14	2	22.15	2	22.55	22.55	0	4,658	0.00%
2018/05/11	7	22.56	7	22.67	22.10	0	4,725	0.00%
2018/05/10	12	23.91	30	24.21	23.75	-18	4,813	-0.37%
2018/05/09	8	22.52	7	21.91	23.20	1	4,691	0.02%
2018/05/07	0	0.00	4	22.20	22.00	-4	4,636	-0.09%
2018/05/04	0	0.00	1	21.45	21.45	-1	4,616	-0.02%
2018/05/03	0	0.00	5	21.25	21.20	-5	4,715	-0.11%
2018/04/30	1	22.00	2	21.98	22.30	-1	4,731	-0.02%
2018/04/27	7	22.24	16	22.42	22.70	-9	4,786	-0.19%
2018/04/26	10	21.15	0	0.00	21.00	10	4,795	0.21%
2018/04/23	0	0.00	9	24.27	23.40	-9	4,962	-0.18%
2018/04/20	2	22.60	0	0.00	22.85	2	4,964	0.04%
2018/04/19	30	23.55	25	23.46	23.00	5	5,093	0.10%
2018/04/18	0	0.00	1	22.15	22.75	-1	5,255	-0.02%
2018/04/17	1	23.45	0	0.00	22.10	1	6,049	0.02%
2018/04/16	5	22.37	5	22.73	23.00	0	6,255	0.00%
2018/04/13	4	22.46	11	22.80	22.85	-7	6,257	-0.11%
2018/04/12	1	20.90	1	20.80	20.80	0	6,192	0.00%
2018/04/11	0	0.00	1	20.70	20.60	-1	6,472	-0.02%
2018/04/09	2	20.68	1	20.70	20.65	1	7,414	0.01%
2018/04/03	1	20.40	0	0.00	20.40	1	7,857	0.01%
2018/03/31	0	0.00	4	21.65	21.50	-4	8,102	-0.05%
2018/03/29	5	21.95	0	0.00	21.50	5	8,243	0.06%
2018/03/28	2	21.50	0	0.00	21.50	2	8,355	0.02%
2018/03/27	2	22.70	4	22.53	22.50	-2	8,325	-0.02%
2018/03/26	1	22.05	0	0.00	22.05	1	8,329	0.01%
2018/03/23	2	22.40	1	22.45	22.45	1	8,375	0.01%
2018/03/22	17	23.31	9	23.73	23.35	8	8,393	0.10%
2018/03/21	1	22.95	1	23.20	22.80	0	8,203	0.00%
2018/03/20	5	22.74	4	22.50	22.70	1	8,151	0.01%
2018/03/16	2	22.93	1	23.00	22.35	1	8,065	0.01%
2018/03/14	2	22.45	0	0.00	22.40	2	8,002	0.02%
2018/03/12	0	0.00	2.2	22.20	22.15	-2.2	7,957	-0.03%
2018/03/09	0	0.00	0.2	23.00	22.90	-0.2	7,921	0.00%
2018/03/08	1	23.20	6	23.13	23.00	-5	7,898	-0.06%
2018/03/07	16	24.87	12	24.97	23.25	4	7,811	0.05%
2018/03/06	5	24.00	6	24.51	24.55	-1	7,311	-0.01%
2018/03/05	1	22.40	0	0.00	22.35	1	7,221	0.01%
2018/02/27	0	0.00	2	21.20	21.10	-2	7,129	-0.03%
2018/02/21	0	0.00	2	22.15	22.20	-2	7,029	-0.03%
2018/02/09	1	21.30	0	0.00	21.10	1	6,974	0.01%
2018/02/08	4	22.50	0	0.00	22.05	4	6,926	0.06%
2018/02/07	2	22.73	0	0.00	22.25	2	6,868	0.03%
2018/02/06	3	21.77	1	23.30	21.70	2	6,804	0.03%
2018/02/05	6	23.28	0	0.00	24.10	6	6,666	0.09%
2018/02/02	5	23.02	7.2	23.67	24.00	-2.2	6,525	-0.03%
2018/02/01	5	23.25	6.2	23.29	22.60	-1.2	6,284	-0.02%
2018/01/31	4	22.18	1	22.25	21.80	3	5,982	0.05%
2018/01/30	0	0.00	1	21.95	21.70	-1	5,907	-0.02%
2018/01/26	2	23.00	1	23.55	22.00	1	5,821	0.02%
2018/01/25	10	23.90	0	0.00	23.55	10	5,706	0.18%
2018/01/24	0	0.00	3	24.33	24.50	-3	5,726	-0.05%
2018/01/23	3	24.33	4	24.68	23.70	-1	5,644	-0.02%
2018/01/22	5	24.78	6	24.79	25.00	-1	5,489	-0.02%
2018/01/19	0	0.00	13	24.00	24.25	-13	5,344	-0.24%
2018/01/18	1	24.95	17	24.65	24.40	-16	5,293	-0.30%
2018/01/17	1	24.25	12	24.07	23.85	-11	5,140	-0.21%
2018/01/16	12.3	23.88	6	23.83	24.10	6.3	5,077	0.12%
2018/01/15	8	25.59	6	25.28	25.00	2	4,932	0.04%
2018/01/12	8	25.33	10	25.53	25.45	-2	4,786	-0.04%
2018/01/11	30	25.24	5	26.16	25.30	25	4,505	0.55%
2018/01/10	10	23.79	2	24.20	24.05	8	3,680	0.22%
2018/01/09	2	24.10	1	24.15	23.20	1	3,420	0.03%
2018/01/08	2	24.40	24	24.05	24.10	-22	3,272	-0.67%
2018/01/05	11.4	24.97	4	25.11	25.05	7.4	3,097	0.24%
2018/01/04	34	26.67	28	25.62	26.45	6	2,809	0.21%
2018/01/03	4	24.63	3	25.00	25.00	1	2,221	0.05%
2018/01/02	37	21.98	2	22.40	22.75	35	1,844	1.90%