國喬 (1312)-元大-竹南券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
14.50
漲跌
▲0.05
漲幅
+0.35%
成交量
4,445張
產業
上市塑膠類股▼1.72%
643人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國喬 (1312)籌碼相關－元大-竹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-竹南券商分點個股進出
元大-竹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
2024/05/20	0	0.00	7	14.50	14.45	-7	2,842	-0.25%
2024/05/17	0	0.00	8	15.00	14.70	-8	2,801	-0.29%
2024/05/15	16	14.84	1	14.70	14.85	15	2,643	0.57%
2024/05/14	0	0.00	2	14.10	14.15	-2	2,372	-0.08%
2024/05/13	2	14.30	20	14.30	14.35	-18	2,299	-0.78%
2024/04/29	0	0.00	20	13.50	13.65	-20	2,121	-0.94%
2024/04/22	2	13.25	0	0.00	13.15	2	2,245	0.09%
2024/04/18	20	12.95	0	0.00	13.10	20	2,182	0.92%
2024/04/17	1	13.05	0	0.00	12.95	1	2,215	0.05%
2024/04/09	0	0.00	10	13.45	13.55	-10	2,269	-0.44%
2024/04/02	0.4	13.50	0	0.00	13.35	0.4	2,306	0.02%
2024/03/28	4	13.10	0	0.00	13.10	4	2,722	0.15%
2024/03/27	2	13.40	0	0.00	13.35	2	2,715	0.07%
2024/03/22	0	0.00	5	13.45	13.45	-5	2,869	-0.17%
2024/03/19	1	13.25	0	0.00	13.15	1	3,002	0.03%
2024/03/18	5.1	13.10	15	13.10	13.15	-9.9	3,035	-0.33%
2024/03/15	1	13.40	0	0.00	13.35	1	3,116	0.03%
2024/03/12	5	13.80	0	0.00	13.85	5	3,168	0.16%
2024/03/11	1	13.50	0.9	13.70	13.75	0.1	3,182	0.00%
2024/03/08	5.1	13.60	0	0.00	13.55	5.1	3,175	0.16%
2024/03/07	7.2	13.95	0	0.00	13.90	7.2	3,119	0.23%
2024/03/06	1	14.05	0	0.00	14.05	1	3,090	0.03%
2024/03/05	8	13.99	0.8	14.05	14.00	7.2	3,129	0.23%
2024/03/04	2	14.10	0	0.00	14.05	2	3,123	0.06%
2024/03/01	1	14.15	0.5	14.20	14.10	0.5	3,153	0.02%
2024/02/23	1	14.30	0	0.00	14.25	1	3,174	0.03%
2024/02/22	0	0.00	1	14.30	14.30	-1	3,174	-0.03%
2024/02/21	5	14.30	0	0.00	14.35	5	3,160	0.16%
2024/02/15	0.1	14.25	0	0.00	14.25	0.1	3,136	0.00%
2024/01/24	1	14.35	0	0.00	14.35	1	2,969	0.03%
2024/01/19	1	14.00	0	0.00	14.10	1	2,918	0.03%
2024/01/18	0.1	14.05	0	0.00	14.05	0.1	2,900	0.00%
2024/01/16	1.1	14.31	0	0.00	14.30	1.1	2,815	0.04%
2024/01/15	0.2	14.70	0	0.00	14.60	0.2	2,751	0.01%
2024/01/11	1	14.55	0	0.00	14.60	1	2,752	0.04%
2024/01/10	5	14.79	0	0.00	14.70	5	2,695	0.19%
2024/01/03	0	0.00	40	15.10	15.15	-40	2,545	-1.57%
2023/12/28	2	15.05	0	0.00	15.10	2	2,454	0.08%
2023/12/27	3	15.10	0	0.00	15.10	3	2,422	0.12%
2023/12/26	5	15.15	2	15.35	15.10	3	2,395	0.13%
2023/12/25	2	14.90	8	14.90	14.85	-6	2,213	-0.27%
2023/12/21	0	0.00	5	15.30	15.30	-5	1,937	-0.26%
2023/12/19	0	0.00	2	14.88	14.90	-2	1,841	-0.11%
2023/12/18	2	15.35	0	0.00	15.20	2	1,754	0.11%
2023/12/15	35.5	15.35	0	0.00	15.25	35.5	1,714	2.07%
2023/12/14	10.5	15.25	0	0.00	15.20	10.5	1,614	0.65%
2023/12/13	10	15.20	0	0.00	15.15	10	1,560	0.64%
2023/12/12	10	15.10	0	0.00	15.45	10	1,536	0.65%
2023/12/11	60.2	15.29	0	0.00	15.20	60.2	1,441	4.18%
2023/12/07	0.2	15.95	50	15.95	15.70	-49.8	1,337	-3.73%
2023/11/22	0	0.00	15	16.50	16.45	-15	1,038	-1.44%
2023/11/07	1	16.10	0	0.00	16.05	1	1,262	0.08%
2023/08/31	1	16.75	0	0.00	16.80	1	1,719	0.06%
2023/08/24	0	16.55	0	0.00	16.50	0	1,825	0.00%
2023/08/18	2	16.80	0	0.00	16.85	2	1,825	0.11%
2023/08/15	0	0.00	3	16.90	16.95	-3	1,758	-0.17%
2023/08/14	1	17.30	2	17.45	17.25	-1	1,706	-0.06%
2023/08/02	13	18.99	0	0.00	18.70	13	1,718	0.76%
2023/07/28	1	18.30	0	0.00	18.30	1	1,654	0.06%
2023/07/11	2	18.55	0	0.00	18.55	2	2,170	0.09%
2023/07/04	2	19.50	0	0.00	19.25	2	2,317	0.09%
2023/06/29	1	19.30	2	19.40	19.30	-1	2,438	-0.04%
2023/06/27	1	19.20	0	0.00	19.25	1	2,458	0.04%
2023/06/26	2	19.25	0	0.00	19.30	2	2,504	0.08%
2023/06/07	2	19.55	0	0.00	19.55	2	2,691	0.07%
2023/06/05	5	19.65	2	19.60	19.65	3	2,703	0.11%
2023/06/02	1	19.20	0	0.00	19.35	1	2,685	0.04%
2023/05/25	1	19.25	0	0.00	19.10	1	2,697	0.04%
2023/05/24	0	0.00	1	19.35	19.45	-1	2,685	-0.04%
2023/05/12	2	18.98	2	19.05	18.90	0	2,774	0.00%
2023/05/11	2	18.98	2	19.05	18.75	0	2,751	0.00%
2023/05/04	1	19.70	0	0.00	19.70	1	2,852	0.04%
2023/05/02	2	20.05	0	0.00	20.10	2	2,900	0.07%
2023/04/25	0	0.00	2	20.80	20.30	-2	2,926	-0.07%
2023/04/24	2	20.80	0	0.00	20.80	2	2,921	0.07%
2023/04/21	1	20.30	0	0.00	20.25	1	2,765	0.04%
2023/04/18	1	20.85	0	0.00	20.55	1	2,732	0.04%
2023/04/17	0	0.00	5	21.20	21.20	-5	2,683	-0.19%
2023/04/14	2	20.95	0	0.00	21.15	2	2,686	0.07%
2023/04/13	3	20.85	1	20.80	20.75	2	2,655	0.08%
2023/03/27	1	19.70	0	0.00	20.00	1	2,697	0.04%
2023/03/16	4	18.99	0	0.00	18.90	4	3,124	0.13%
2023/01/17	0	0.00	20	19.80	19.85	-20	4,691	-0.43%
2023/01/05	20	19.40	0	0.00	19.30	20	4,514	0.44%
2023/01/04	0	0.00	2	19.25	19.30	-2	4,480	-0.04%
2022/12/22	0	0.00	3	18.77	18.75	-3	4,346	-0.07%
2022/12/19	0	0.00	1	18.40	18.35	-1	4,281	-0.02%
2022/12/16	2	18.55	0	0.00	18.35	2	4,271	0.05%
2022/12/15	0	0.00	8	19.14	19.05	-8	4,192	-0.19%
2022/12/14	0	0.00	1	18.65	18.80	-1	4,160	-0.02%
2022/12/12	2	18.60	0	0.00	18.45	2	4,095	0.05%
2022/12/09	5	19.25	5	19.59	19.00	0	4,067	0.00%
2022/12/07	6.3	18.87	0	0.00	18.85	6.3	3,836	0.16%
2022/12/06	2	19.48	0	0.00	19.20	2	3,753	0.05%
2022/12/05	2	20.20	5	20.20	20.20	-3	3,604	-0.08%
2022/12/01	2	20.80	0.3	20.80	20.70	1.7	3,402	0.05%
2022/11/30	5	19.60	1	20.80	20.80	4	2,936	0.14%
2022/11/25	0	0.00	2	18.45	18.30	-2	2,377	-0.08%
2022/11/24	0	0.00	2	17.85	17.85	-2	2,293	-0.09%
2022/11/14	2	17.55	0.6	17.30	17.80	1.4	2,318	0.06%
2022/11/10	2	18.10	0	0.00	18.40	2	2,185	0.09%
2022/11/09	0	0.00	2	18.60	18.50	-2	2,248	-0.09%
2022/11/04	0	0.00	2	17.90	17.95	-2	2,357	-0.08%
2022/10/27	0.6	17.65	0	0.00	17.65	0.6	2,459	0.02%
2022/10/19	0	0.00	15	17.55	17.35	-15	2,446	-0.61%
2022/10/14	0	0.00	10	17.30	17.10	-10	2,461	-0.41%
2022/10/13	0	0.00	13	16.75	16.80	-13	2,486	-0.52%
2022/10/04	1	17.75	5	17.75	17.75	-4	3,093	-0.13%
2022/10/03	5	17.65	0	0.00	17.55	5	3,173	0.16%
2022/09/26	2	18.20	0	0.00	17.85	2	3,292	0.06%
2022/09/23	0	0.00	2	18.65	18.65	-2	3,314	-0.06%
2022/09/20	2	18.70	7	18.72	18.75	-5	3,373	-0.15%
2022/09/16	0	0.00	2	18.95	18.70	-2	3,396	-0.06%
2022/09/15	0	0.00	6	18.75	18.80	-6	3,416	-0.18%
2022/09/14	0	0.00	1	18.65	18.65	-1	3,531	-0.03%
2022/09/13	0	0.00	2	18.70	18.65	-2	3,590	-0.06%
2022/09/12	1	18.45	0	0.00	18.45	1	3,645	0.03%
2022/09/07	2	17.90	2	18.00	17.95	0	3,661	0.00%
2022/09/02	10	18.65	1	18.70	18.55	9	3,684	0.24%
2022/08/31	20	18.75	0	0.00	18.80	20	3,658	0.55%
2022/08/29	22	18.70	0	0.00	18.75	22	3,704	0.59%
2022/08/24	0	0.00	37	19.43	19.20	-37	3,731	-0.99%
2022/08/23	0	0.00	5	18.90	18.90	-5	3,674	-0.14%
2022/08/22	5	18.75	0	0.00	18.90	5	3,717	0.13%
2022/08/19	5	18.70	0	0.00	18.90	5	3,723	0.13%
2022/08/18	10	18.70	0	0.00	18.70	10	3,735	0.27%
2022/08/17	7	18.74	0	0.00	18.70	7	3,748	0.19%
2022/08/16	10	19.10	0	0.00	18.85	10	3,712	0.27%
2022/08/15	5	19.15	0	0.00	19.20	5	3,655	0.14%
2022/08/12	1	19.25	0	0.00	19.25	1	3,634	0.03%
2022/08/08	1	19.35	0	0.00	19.40	1	3,651	0.03%
2022/08/05	0	0.00	2	19.45	19.40	-2	3,700	-0.05%
2022/08/04	2	19.05	0	0.00	19.25	2	3,773	0.05%
2022/08/02	0	0.00	20	19.65	19.60	-20	3,817	-0.52%
2022/07/27	0	0.00	15	19.70	19.65	-15	4,036	-0.37%
2022/07/15	20	18.80	0	0.00	18.80	20	4,367	0.46%
2022/07/14	0	0.00	1	19.20	19.20	-1	4,323	-0.02%
2022/07/13	1	20.75	0	0.00	20.60	1	4,147	0.02%
2022/07/12	0	0.00	50	20.50	20.35	-50	3,987	-1.25%
2022/06/30	0.9	22.90	0	0.00	22.70	0.9	3,952	0.02%
2022/06/29	0	0.00	20	23.30	23.20	-20	4,061	-0.49%
2022/06/24	20	22.70	75	22.68	22.75	-55	4,487	-1.23%
2022/06/21	2	23.00	0	0.00	23.10	2	4,418	0.05%
2022/06/16	1	24.40	0	0.00	23.85	1	4,373	0.02%
2022/06/01	0.3	24.55	0	0.00	24.50	0.3	5,083	0.01%
2022/05/31	4	24.25	2	24.45	24.50	2	5,132	0.04%
2022/05/16	0	0.00	2	23.95	23.95	-2	5,853	-0.03%
2022/05/12	2	23.70	0	0.00	23.45	2	6,070	0.03%
2022/05/09	2	24.75	0	0.00	24.60	2	6,485	0.03%
2022/05/06	3	25.53	0	0.00	25.55	3	6,541	0.05%
2022/05/05	0	0.00	3	26.05	26.15	-3	6,623	-0.05%
2022/04/29	0	0.00	10	26.30	26.05	-10	6,777	-0.15%
2022/04/28	0	0.00	4	25.68	25.80	-4	6,871	-0.06%
2022/04/27	44	25.21	0	0.00	25.05	44	6,853	0.64%
2022/04/25	0	0.00	1	26.00	25.95	-1	6,865	-0.01%
2022/04/21	3	26.40	2	26.45	26.50	1	6,834	0.01%
2022/04/19	2	26.20	0	0.00	26.25	2	6,929	0.03%
2022/04/18	0	0.00	3	26.00	26.05	-3	7,130	-0.04%
2022/04/13	1	26.25	0	0.00	26.30	1	7,342	0.01%
2022/04/11	1	26.20	0	0.00	26.15	1	7,410	0.01%
2022/04/06	2	26.55	2	26.75	26.75	0	7,510	0.00%
2022/04/01	5	26.95	0	0.00	27.00	5	7,483	0.07%
2022/03/31	1	27.50	0	0.00	27.30	1	7,388	0.01%
2022/03/30	0	0.00	5	28.26	27.85	-5	7,366	-0.07%
2022/03/29	1	26.75	0	0.00	26.80	1	7,049	0.01%
2022/03/28	3	26.83	0	0.00	26.80	3	7,062	0.04%
2022/03/21	0	0.00	10	27.00	27.00	-10	7,239	-0.14%
2022/03/17	0	0.00	1	26.55	26.75	-1	7,342	-0.01%
2022/03/16	0	0.00	20	26.40	26.30	-20	7,413	-0.27%
2022/03/15	7	26.50	10	26.45	26.40	-3	7,471	-0.04%
2022/03/14	20	26.70	2	26.70	26.80	18	7,632	0.24%
2022/03/11	3	26.20	0	0.00	26.25	3	7,710	0.04%
2022/03/10	30	26.55	0	0.00	26.50	30	7,763	0.39%
2022/03/09	3	26.20	0	0.00	26.10	3	7,810	0.04%
2022/03/08	11	27.34	0	0.00	26.70	11	7,737	0.14%
2022/03/07	32	27.87	20	27.70	27.75	12	7,794	0.15%
2022/03/04	18	28.73	0	0.00	28.65	18	8,034	0.22%
2022/03/03	0	0.00	5	29.00	28.95	-5	8,350	-0.06%
2022/03/02	15	28.90	0	0.00	28.85	15	9,203	0.16%
2022/03/01	5	28.75	0	0.00	28.75	5	9,854	0.05%
2022/02/25	0	0.00	2	28.20	28.40	-2	10,084	-0.02%
2022/02/24	7	28.01	0	0.00	27.80	7	10,113	0.07%
2022/02/23	0	0.00	1	28.50	28.45	-1	10,078	-0.01%
2022/02/22	20	28.30	1	28.90	28.35	19	10,231	0.19%
2022/02/21	4	28.66	0	0.00	28.70	4	10,260	0.04%
2022/02/18	153	28.43	2	28.35	28.55	151	10,295	1.47%	大買/鉅額交易
2022/02/16	1	28.25	0	0.00	28.25	1	10,722	0.01%
2022/02/15	0.2	28.40	21	28.30	28.35	-20.8	11,238	-0.19%
2022/02/14	3	28.48	5	28.70	28.30	-2	11,335	-0.02%
2022/02/11	11	28.99	9	28.97	29.00	2	11,247	0.02%
2022/02/10	9	28.78	1	28.85	28.80	8	11,082	0.07%
2022/02/09	3.3	28.35	5	28.25	28.50	-1.7	10,962	-0.02%
2022/02/08	0	0.00	7	28.26	28.25	-7	10,899	-0.06%
2022/02/07	12	27.63	7	27.41	27.80	5	10,850	0.05%
2022/01/26	5	26.66	0	0.00	26.60	5	10,807	0.05%
2022/01/25	2	26.75	2	26.50	26.50	0	10,809	0.00%
2022/01/24	2	27.10	2	27.00	27.00	0	10,773	0.00%
2022/01/21	2	27.55	0	0.00	27.50	2	10,718	0.02%
2022/01/20	0	0.00	2	27.95	27.85	-2	10,619	-0.02%
2022/01/19	12	27.68	0	0.00	27.60	12	10,619	0.11%
2022/01/18	0	0.00	20	27.95	27.80	-20	10,534	-0.19%
2022/01/11	2	27.65	4	27.65	27.65	-2	10,735	-0.02%
2022/01/05	0	0.00	4	28.15	28.10	-4	10,537	-0.04%
2022/01/04	0.2	28.30	0	0.00	28.25	0.2	10,557	0.00%
2022/01/03	32	28.43	0	0.00	28.40	32	10,591	0.30%
2021/12/30	0	0.00	5	29.10	28.70	-5	10,636	-0.05%
2021/12/20	0	0.00	5	28.20	28.10	-5	13,086	-0.04%
2021/12/16	0	0.00	93	27.95	27.90	-93	13,171	-0.71%
2021/12/15	7	28.01	12	28.01	27.95	-5	13,213	-0.04%
2021/12/14	1	28.15	0	0.00	28.10	1	13,455	0.01%
2021/12/13	7	28.19	0	0.00	28.15	7	13,645	0.05%
2021/12/10	10	28.30	4	28.31	28.20	6	13,719	0.04%
2021/12/09	5	28.55	0	0.00	28.45	5	13,672	0.04%
2021/12/08	15.2	28.84	1	28.95	28.55	14.2	13,661	0.10%
2021/12/07	10	28.55	0	0.00	28.75	10	13,548	0.07%
2021/12/06	1	28.35	0	0.00	28.35	1	13,459	0.01%
2021/12/02	5	28.50	0	0.00	28.40	5	13,374	0.04%
2021/12/01	32	28.70	0	0.00	28.70	32	13,300	0.24%
2021/11/30	5	28.60	1	28.70	28.75	4	13,134	0.03%
2021/11/29	52.1	28.79	6	28.66	28.70	46.1	12,856	0.36%
2021/11/26	132	30.01	50	29.80	29.80	82	12,642	0.65%	大買/
2021/11/25	20	30.07	87	29.76	29.75	-67	11,857	-0.57%
2021/11/24	1	29.20	20	28.75	29.20	-19	11,104	-0.17%
2021/11/19	10	28.45	0	0.00	28.50	10	10,778	0.09%
2021/11/18	0	0.00	10	28.75	28.70	-10	10,714	-0.09%
2021/11/17	20	28.25	0	0.00	28.15	20	10,699	0.19%
2021/11/16	11	28.28	0	0.00	28.45	11	10,782	0.10%
2021/11/15	14	29.30	2	29.00	28.80	12	10,695	0.11%
2021/11/12	2	29.30	7	28.94	29.55	-5	10,498	-0.05%
2021/11/11	6	27.60	30	27.65	27.50	-24	10,105	-0.24%
2021/11/10	0	0.00	5	28.38	28.15	-5	10,236	-0.05%
2021/11/09	0	0.00	2	28.00	27.95	-2	10,379	-0.02%
2021/11/04	10	27.05	15	27.40	27.10	-5	10,873	-0.05%
2021/11/03	20	27.00	5	27.45	27.50	15	10,892	0.14%
2021/11/01	5	26.95	7	27.16	27.05	-2	11,256	-0.02%
2021/10/25	0	0.00	2	26.40	26.80	-2	11,456	-0.02%
2021/10/22	3	26.42	1	26.40	26.35	2	11,536	0.02%
2021/10/20	16	27.19	2	27.05	26.90	14	11,630	0.12%
2021/10/19	11	27.16	0	0.00	27.30	11	11,719	0.09%
2021/10/18	13	27.33	6	27.55	27.35	7	11,753	0.06%
2021/10/15	0	0.00	3	27.13	27.20	-3	11,849	-0.03%
2021/10/14	3	26.75	1	26.90	26.95	2	12,027	0.02%
2021/10/13	2	27.33	0	0.00	27.15	2	12,000	0.02%
2021/10/12	11	28.50	10	27.70	27.75	1	12,108	0.01%
2021/10/08	2	28.20	0	0.00	28.10	2	12,156	0.02%
2021/10/07	0	0.00	3	28.53	28.70	-3	12,374	-0.02%
2021/10/06	3	28.17	4	28.25	28.10	-1	12,730	-0.01%
2021/10/05	1	27.55	2	27.60	27.60	-1	12,779	-0.01%
2021/10/04	5	27.46	1	26.85	26.85	4	12,812	0.03%
2021/10/01	6	28.30	0	0.00	28.10	6	12,723	0.05%
2021/09/30	5	29.17	0	0.00	28.95	5	12,932	0.04%
2021/09/29	3	30.35	5	31.15	29.80	-2	13,036	-0.02%
2021/09/28	0	0.00	10	30.48	31.00	-10	13,169	-0.08%
2021/09/27	3	30.18	2	30.13	30.35	1	16,563	0.01%
2021/09/24	1	29.25	0	0.00	29.25	1	18,467	0.01%
2021/09/22	0	0.00	2	28.60	28.65	-2	18,974	-0.01%
2021/09/17	3	29.35	0	0.00	29.10	3	19,124	0.02%
2021/09/16	0	0.00	8	29.44	29.90	-8	18,943	-0.04%
2021/09/13	0	0.00	15	29.02	29.40	-15	19,224	-0.08%
2021/09/07	1	28.65	0	0.00	28.85	1	20,858	0.00%
2021/09/06	12	28.65	2	28.80	28.50	10	21,221	0.05%
2021/09/03	3	29.35	0	0.00	29.25	3	21,757	0.01%
2021/09/02	2	29.65	10	29.45	29.45	-8	22,413	-0.04%
2021/08/31	3	29.63	3.2	30.25	30.45	-0.2	23,466	0.00%
2021/08/30	1	29.50	1	29.50	29.50	0	24,389	0.00%
2021/08/27	0	0.00	7	29.34	29.50	-7	24,911	-0.03%
2021/08/26	1	29.00	0	0.00	29.05	1	25,559	0.00%
2021/08/25	0	0.00	10	28.75	28.90	-10	26,376	-0.04%
2021/08/24	2	28.93	2	28.65	28.75	0	26,576	0.00%
2021/08/23	10	28.35	7	28.56	28.45	3	26,948	0.01%
2021/08/20	13	28.38	3	28.60	28.10	10	27,069	0.04%
2021/08/19	6	29.60	0	0.00	29.00	6	27,083	0.02%
2021/08/18	3	28.75	9	29.44	29.95	-6	27,251	-0.02%
2021/08/17	3	29.37	0	0.00	29.20	3	27,885	0.01%
2021/08/16	6	30.05	0	0.00	29.90	6	27,993	0.02%
2021/08/13	0	0.00	27	31.63	31.20	-27	28,018	-0.10%
2021/08/12	5	31.06	12	31.02	31.30	-7	28,173	-0.02%
2021/08/11	1	29.95	0	0.00	30.00	1	28,360	0.00%
2021/08/10	0	0.00	5	30.48	30.70	-5	28,688	-0.02%
2021/08/09	6	30.68	3	30.70	30.70	3	29,084	0.01%
2021/08/06	0	0.00	2	31.33	30.95	-2	29,674	-0.01%
2021/08/05	10	30.93	3	31.10	30.90	7	29,798	0.02%
2021/08/04	0	0.00	3	30.10	30.30	-3	30,190	-0.01%
2021/07/29	3	29.20	1	29.25	29.30	2	32,167	0.01%
2021/07/28	16	28.78	2	29.05	28.90	14	32,510	0.04%
2021/07/27	1	29.30	0	0.00	29.25	1	33,073	0.00%
2021/07/26	2	29.78	0	0.00	29.75	2	33,683	0.01%
2021/07/22	7	29.67	0	0.00	29.45	7	34,457	0.02%
2021/07/21	3	29.62	2	29.20	29.30	1	34,896	0.00%
2021/07/20	10	30.17	0	0.00	30.05	10	35,053	0.03%
2021/07/16	1	31.15	1	31.35	31.30	0	36,742	0.00%
2021/07/15	3	30.20	6	30.88	31.15	-3	37,062	-0.01%
2021/07/14	7	29.54	5	30.11	30.05	2	37,787	0.01%
2021/07/13	9	30.79	2	30.40	30.15	7	38,665	0.02%
2021/07/12	4	31.83	13	32.03	31.45	-9	38,720	-0.02%
2021/07/09	0	0.00	16	31.87	31.80	-16	39,020	-0.04%
2021/07/08	4	32.05	1	31.75	32.10	3	39,246	0.01%
2021/07/07	6	32.54	27	32.58	31.80	-21	39,497	-0.05%
2021/07/06	53	33.26	21	33.29	33.35	32	39,662	0.08%
2021/07/05	12	32.79	9	33.25	32.75	3	39,482	0.01%
2021/07/02	66.4	34.43	189.4	33.69	32.00	-123	39,015	-0.32%	大賣/鉅額交易
2021/07/01	102	32.24	40	32.12	32.90	62	35,475	0.17%	大買/
2021/06/30	69	29.89	8	29.86	29.95	61	33,491	0.18%
2021/06/29	6	29.43	8	29.55	29.30	-2	33,314	-0.01%
2021/06/28	0	0.00	5	29.30	29.70	-5	33,309	-0.02%
2021/06/25	13	29.05	5	29.16	29.05	8	33,238	0.02%
2021/06/24	10	29.12	0	0.00	29.15	10	33,558	0.03%
2021/06/23	7	28.66	3	28.70	28.75	4	34,034	0.01%
2021/06/22	9	29.03	7	29.19	29.00	2	34,354	0.01%
2021/06/21	7	28.19	23	28.40	28.50	-16	34,152	-0.05%
2021/06/18	0.1	29.15	2	29.33	29.10	-1.9	33,904	-0.01%
2021/06/16	6	30.05	27	30.20	29.05	-21	33,732	-0.06%
2021/06/15	4	30.19	4	30.25	30.10	0	32,787	0.00%
2021/06/11	8	30.12	25	30.00	30.00	-17	32,499	-0.05%
2021/06/09	8	30.09	25	29.95	30.05	-17	31,523	-0.05%
2021/06/08	5	29.88	25	29.79	29.80	-20	31,112	-0.06%
2021/06/07	52.1	29.74	38	29.92	29.80	14.1	30,592	0.05%
2021/06/04	9	28.72	11.2	28.87	28.60	-2.2	29,651	-0.01%
2021/06/03	5	28.05	49	28.49	28.50	-44	29,516	-0.15%
2021/06/02	37	27.83	60	28.07	27.60	-23	29,646	-0.08%
2021/06/01	3	26.90	2.1	27.29	27.00	0.9	28,925	0.00%
2021/05/31	16.1	27.06	21	27.15	26.80	-4.9	28,924	-0.02%
2021/05/28	40	26.04	7	26.40	26.20	33	28,562	0.12%
2021/05/27	6	25.80	0	0.00	25.75	6	28,446	0.02%
2021/05/26	9	25.80	19	25.77	26.05	-10	28,348	-0.04%
2021/05/25	47	26.31	20	26.72	25.90	27	28,179	0.10%
2021/05/24	4	25.05	2	25.15	25.15	2	27,684	0.01%
2021/05/21	1	24.80	15	24.31	24.80	-14	27,756	-0.05%
2021/05/20	16	24.74	1	24.45	24.00	15	27,565	0.05%
2021/05/19	15	24.55	0	0.00	24.45	15	27,252	0.06%
2021/05/18	27	24.55	19	24.88	24.85	8	26,955	0.03%
2021/05/17	15	24.70	0	0.00	24.05	15	26,378	0.06%
2021/05/14	28	27.16	6	27.28	26.70	22	25,940	0.08%
2021/05/13	20	25.05	0	0.00	25.00	20	25,311	0.08%
2021/05/12	26	25.64	42	26.32	25.70	-16	25,069	-0.06%
2021/05/11	7	28.79	23	29.04	28.00	-16	24,485	-0.07%
2021/05/10	27	28.83	6	28.83	28.90	21	23,939	0.09%
2021/05/07	40	29.12	11	29.35	29.05	29	23,292	0.12%
2021/05/06	18	31.89	5	31.96	32.25	13	22,826	0.06%
2021/05/05	3	31.12	40.4	31.78	31.30	-37.4	22,518	-0.17%
2021/05/04	28	30.49	23	30.48	30.20	5	22,164	0.02%
2021/05/03	38	33.56	36	33.23	32.65	2	21,499	0.01%
2021/04/29	4	32.81	18	33.09	33.50	-14	20,888	-0.07%
2021/04/28	7	32.46	5	32.70	32.50	2	20,155	0.01%
2021/04/27	18	32.24	10	32.29	32.60	8	20,086	0.04%
2021/04/26	1	31.85	3	31.98	32.10	-2	19,617	-0.01%
2021/04/23	11	30.95	6	31.15	31.30	5	19,396	0.03%
2021/04/22	59.4	32.22	48.3	32.30	31.75	11.1	19,134	0.06%
2021/04/21	7	31.52	16	31.30	31.40	-9	17,793	-0.05%
2021/04/20	11.3	31.45	7	30.86	31.85	4.3	17,379	0.02%
2021/04/19	30	31.58	19.5	32.16	32.65	10.5	16,683	0.06%
2021/04/16	3	29.67	20	29.76	29.70	-17	15,557	-0.11%
2021/04/15	32	29.21	4	28.74	29.15	28	15,203	0.18%
2021/04/14	36	28.30	34	28.04	27.90	2	14,958	0.01%
2021/04/13	7	28.59	10	29.80	28.20	-3	14,843	-0.02%
2021/04/12	28	29.03	33	29.14	29.60	-5	14,702	-0.03%
2021/04/09	0	0.00	155	28.12	28.45	-155	14,253	-1.09%	大賣/鉅額交易
2021/04/08	1	27.80	10	27.92	28.00	-9	14,186	-0.06%
2021/04/07	3	27.55	6	27.62	27.80	-3	14,574	-0.02%
2021/04/06	148	27.85	13	27.86	27.90	135	14,641	0.92%	大買/鉅額交易
2021/03/31	27	27.45	27	27.40	27.50	0	14,359	0.00%
2021/03/29	18	27.19	73	27.12	27.00	-55	14,377	-0.38%
2021/03/26	9	26.72	4	27.04	26.80	5	15,094	0.03%
2021/03/25	15	25.44	51	25.98	25.95	-36	14,603	-0.25%
2021/03/24	0	0.00	2	24.85	24.95	-2	14,095	-0.01%
2021/03/23	10	24.55	0	0.00	24.55	10	14,129	0.07%
2021/03/22	0.5	24.25	5	24.61	24.55	-4.5	14,127	-0.03%
2021/03/19	9	24.22	15	24.13	24.10	-6	14,283	-0.04%
2021/03/17	2	24.85	3	25.25	25.00	-1	14,337	-0.01%
2021/03/16	13	25.29	3	25.52	25.15	10	14,472	0.07%
2021/03/15	12	25.25	67	25.39	25.60	-55	14,467	-0.38%
2021/03/12	10	25.35	72	25.03	25.30	-62	14,393	-0.43%
2021/03/11	12	25.27	0	0.00	25.10	12	14,430	0.08%
2021/03/10	10	25.24	7	25.13	25.35	3	14,519	0.02%
2021/03/09	134	25.35	3	25.78	25.25	131	14,525	0.90%	大買/鉅額交易
2021/03/08	43	25.61	21	25.59	25.65	22	14,413	0.15%
2021/03/04	0	0.00	20	24.13	24.35	-20	13,792	-0.15%
2021/03/03	0	0.00	2	23.95	23.95	-2	13,780	-0.01%
2021/03/02	5	23.82	0	0.00	23.55	5	13,978	0.04%
2021/02/26	7	24.00	2	24.10	23.85	5	14,156	0.04%
2021/02/25	2	23.85	1	23.85	23.85	1	14,393	0.01%
2021/02/24	11	24.22	5	24.00	23.65	6	14,651	0.04%
2021/02/23	4	24.20	15	24.17	24.35	-11	14,864	-0.07%
2021/02/19	15	23.63	15	23.53	23.50	0	15,307	0.00%
2021/02/18	19	23.39	19	23.34	23.25	0	15,492	0.00%
2021/02/17	10	23.20	10	22.99	23.00	0	15,831	0.00%
2021/02/05	2	22.40	2	22.70	22.60	0	16,518	0.00%
2021/02/04	17	22.30	21	22.51	22.55	-4	16,886	-0.02%
2021/02/03	13	21.94	18	22.05	22.25	-5	17,408	-0.03%
2021/02/02	12	21.68	10	21.73	21.80	2	17,681	0.01%
2021/02/01	2	20.50	12	21.15	21.55	-10	18,013	-0.06%
2021/01/29	4	21.03	2	21.15	20.90	2	18,260	0.01%
2021/01/28	5	20.90	2	21.10	21.05	3	18,452	0.02%
2021/01/27	7	21.64	0	0.00	21.55	7	18,929	0.04%
2021/01/26	7	21.73	4	21.95	21.85	3	19,461	0.02%
2021/01/25	4	21.75	2	22.00	22.15	2	20,193	0.01%
2021/01/22	1	21.05	10	21.84	22.00	-9	20,509	-0.04%
2021/01/21	2	20.75	3	21.10	21.40	-1	20,749	0.00%
2021/01/20	15	21.53	2	21.10	21.10	13	21,386	0.06%
2021/01/18	2	22.20	5	22.53	22.45	-3	23,010	-0.01%
2021/01/15	7	23.02	0	0.00	22.55	7	23,183	0.03%
2021/01/14	2	23.10	2	23.20	23.45	0	23,266	0.00%
2021/01/13	10	23.20	0	0.00	23.20	10	23,221	0.04%
2021/01/08	2	23.50	0	0.00	23.50	2	23,488	0.01%
2021/01/07	0	0.00	2	24.00	23.95	-2	23,507	-0.01%
2021/01/06	9	23.61	32	23.37	23.35	-23	23,377	-0.10%
2021/01/05	10	24.45	0	0.00	24.30	10	23,331	0.04%
2021/01/04	0	0.00	4	23.90	24.10	-4	23,022	-0.02%
2020/12/31	21	23.67	15	23.80	23.75	6	22,751	0.03%
2020/12/30	31	23.51	9	24.10	23.55	22	22,459	0.10%
2020/12/29	0	0.00	1	23.40	23.10	-1	21,832	0.00%
2020/12/28	5	22.95	2	22.70	22.95	3	21,601	0.01%
2020/12/25	0	0.00	10	22.75	22.75	-10	21,460	-0.05%
2020/12/24	1	23.00	15	22.78	22.65	-14	21,423	-0.07%
2020/12/23	26	22.49	0	0.00	22.30	26	21,281	0.12%
2020/12/22	23	23.11	96	23.26	22.20	-73	21,110	-0.35%
2020/12/21	22	21.89	8	21.75	22.20	14	20,107	0.07%
2020/12/18	3	21.30	1	21.50	21.25	2	19,964	0.01%
2020/12/17	3	21.38	2	21.40	21.35	1	19,999	0.01%
2020/12/16	1	21.80	3	21.90	21.85	-2	19,924	-0.01%
2020/12/15	10	21.81	1	21.50	21.40	9	19,902	0.05%
2020/12/14	4	22.08	2	22.30	22.25	2	19,836	0.01%
2020/12/11	4	22.05	2	22.05	22.00	2	19,820	0.01%
2020/12/10	2	22.35	7	22.58	22.45	-5	19,784	-0.03%
2020/12/09	0	0.00	16	22.15	22.35	-16	19,778	-0.08%
2020/12/08	1	22.30	0	0.00	22.35	1	20,209	0.00%
2020/12/07	5	23.10	13	22.93	22.50	-8	20,619	-0.04%
2020/12/04	21	23.00	22	22.93	23.00	-1	20,686	0.00%
2020/12/03	14	22.24	16	22.74	22.45	-2	21,230	-0.01%
2020/12/02	39	22.98	2	23.10	22.70	37	21,995	0.17%
2020/12/01	1	23.35	0	0.00	23.55	1	22,003	0.00%
2020/11/30	3	23.52	2	23.70	23.40	1	22,222	0.00%
2020/11/27	2	23.10	2	23.50	23.25	0	22,335	0.00%
2020/11/26	6	23.48	2	23.90	23.45	4	22,207	0.02%
2020/11/25	17	23.51	2	23.85	23.45	15	22,044	0.07%
2020/11/24	26	23.91	8	23.45	23.45	18	22,175	0.08%
2020/11/23	3	23.50	11	24.12	24.00	-8	22,055	-0.04%
2020/11/20	17	23.51	4	23.35	23.50	13	21,847	0.06%
2020/11/19	5	24.04	0	0.00	24.10	5	21,994	0.02%
2020/11/18	54	24.11	70	24.29	24.00	-16	22,015	-0.07%
2020/11/17	3	23.70	10	23.75	23.70	-7	21,592	-0.03%
2020/11/16	2	22.80	4	23.48	23.40	-2	21,668	-0.01%
2020/11/13	11	23.21	8	23.48	23.05	3	21,653	0.01%
2020/11/12	6	22.85	0	0.00	22.60	6	21,895	0.03%
2020/11/11	0	0.00	8	23.81	23.55	-8	22,015	-0.04%
2020/11/10	7	23.19	0	0.00	23.15	7	22,065	0.03%
2020/11/09	3	23.35	8	23.32	23.65	-5	21,824	-0.02%
2020/11/06	5	22.90	0	0.00	23.00	5	21,415	0.02%
2020/11/05	0	0.00	2	22.78	23.00	-2	21,116	-0.01%
2020/11/04	5	22.96	3	23.22	22.80	2	21,000	0.01%
2020/11/03	6	22.77	14	23.00	23.05	-8	20,453	-0.04%
2020/11/02	31	23.16	33	22.95	22.30	-2	19,871	-0.01%
2020/10/30	15	22.78	2	22.88	22.75	13	19,090	0.07%
2020/10/29	2	22.43	1	22.15	22.75	1	18,736	0.01%
2020/10/28	13	22.78	13	22.59	22.50	0	18,375	0.00%
2020/10/27	13	22.17	27	22.51	22.15	-14	17,655	-0.08%
2020/10/26	12	21.70	16	22.21	21.35	-4	16,454	-0.02%
2020/10/23	0	0.00	17	21.01	21.15	-17	15,739	-0.11%
2020/10/22	1	20.35	0	0.00	20.55	1	15,560	0.01%
2020/10/21	0	0.00	7	20.51	20.55	-7	15,323	-0.05%
2020/10/19	0	0.00	12	19.93	20.00	-12	15,121	-0.08%
2020/10/16	2	19.70	20	19.93	19.80	-18	15,039	-0.12%
2020/10/15	1	19.70	31	19.70	19.95	-30	14,777	-0.20%
2020/10/14	11	19.14	23	19.53	19.50	-12	14,574	-0.08%
2020/10/13	10	19.28	8	19.14	18.90	2	14,400	0.01%
2020/10/12	6	18.68	0	0.00	18.50	6	14,170	0.04%
2020/10/05	0	0.00	2	18.70	19.10	-2	14,381	-0.01%
2020/09/30	0	0.00	3	18.78	18.60	-3	14,425	-0.02%
2020/09/29	2	18.65	0	0.00	18.75	2	14,419	0.01%
2020/09/28	2	18.90	2	18.90	18.95	0	14,398	0.00%
2020/09/25	2	18.30	12	18.54	18.30	-10	14,423	-0.07%
2020/09/24	7	18.11	2	18.70	18.00	5	14,305	0.03%
2020/09/22	4	18.81	2	19.20	19.15	2	14,056	0.01%
2020/09/21	0	0.00	2	19.58	19.35	-2	13,977	-0.01%
2020/09/18	11	19.46	0	0.00	19.45	11	13,968	0.08%
2020/09/17	5	19.58	5	19.68	19.55	0	13,889	0.00%
2020/09/16	11	19.18	2	19.05	19.05	9	13,673	0.07%
2020/09/15	10	19.35	0	0.00	19.65	10	13,615	0.07%
2020/09/14	23	19.42	25	19.76	19.15	-2	13,512	-0.01%
2020/09/11	22	20.45	17	19.84	19.90	5	13,290	0.04%
2020/09/10	31	20.62	2	20.68	20.90	29	12,760	0.23%
2020/09/09	3	20.48	0	0.00	20.50	3	12,245	0.02%
2020/09/08	13	20.73	9	20.51	20.75	4	11,962	0.03%
2020/09/07	9	21.22	70	21.43	21.45	-61	11,200	-0.54%
2020/09/04	44	19.48	2	19.70	19.50	42	10,332	0.41%
2020/09/03	0	0.00	41	19.65	19.55	-41	10,040	-0.41%
2020/09/02	9	19.21	13	19.59	19.15	-4	9,755	-0.04%
2020/09/01	20	18.94	0	0.00	19.10	20	9,488	0.21%
2020/08/31	0	0.00	11	19.20	19.20	-11	9,487	-0.12%
2020/08/28	14	19.38	2	19.60	19.00	12	9,432	0.13%
2020/08/27	29	18.90	20	18.75	18.75	9	9,143	0.10%
2020/08/26	20	19.00	0	0.00	19.10	20	8,908	0.22%
2020/08/25	13	18.97	44	19.53	18.90	-31	8,808	-0.35%
2020/08/24	4	18.56	3	18.70	19.00	1	8,210	0.01%
2020/08/21	3	18.87	0	0.00	18.75	3	8,047	0.04%
2020/08/20	15	18.50	0	0.00	18.35	15	7,781	0.19%
2020/08/19	10	19.00	11.2	19.08	19.20	-1.2	7,423	-0.02%
2020/08/18	14	18.65	6	18.66	18.75	8	6,994	0.11%
2020/08/17	16	17.75	39	17.63	18.30	-23	6,069	-0.38%
2020/08/14	3	16.48	107	16.10	16.65	-104	5,671	-1.83%	大賣/鉅額交易
2020/08/13	0	0.00	7	15.20	15.15	-7	5,420	-0.13%
2020/08/12	2	14.70	2	14.80	14.80	0	5,652	0.00%
2020/08/11	2	15.00	0	0.00	14.90	2	5,663	0.04%
2020/08/06	0	0.00	3	14.60	14.55	-3	5,595	-0.05%
2020/08/04	1	14.05	5	14.15	14.15	-4	5,580	-0.07%
2020/08/03	0	0.00	2	14.00	13.95	-2	5,618	-0.04%
2020/07/29	2	13.60	2	14.00	13.80	0	5,722	0.00%
2020/07/28	3	14.03	0	0.00	13.65	3	5,748	0.05%
2020/07/27	7	14.53	0	0.00	14.35	7	5,792	0.12%
2020/07/23	50	15.05	0	0.00	15.00	50	5,870	0.85%
2020/07/22	0	0.00	17	14.81	14.80	-17	5,841	-0.29%
2020/07/21	15	14.50	0	0.00	14.65	15	5,812	0.26%
2020/07/20	2	14.40	2	14.50	14.45	0	5,830	0.00%
2020/07/16	0	0.00	2	14.75	14.75	-2	5,921	-0.03%
2020/07/14	4	14.60	2	15.10	14.50	2	5,936	0.03%
2020/07/10	2	14.65	0	0.00	14.45	2	5,834	0.03%
2020/07/09	0	0.00	4	14.95	14.95	-4	5,747	-0.07%
2020/07/07	2	14.85	2	14.90	14.90	0	5,801	0.00%
2020/07/06	4	14.95	2	14.95	14.95	2	5,809	0.03%
2020/07/03	0	0.00	10	15.02	14.90	-10	5,769	-0.17%
2020/07/01	10	14.51	2	14.55	14.65	8	5,819	0.14%
2020/06/29	2	14.70	2	14.60	14.65	0	5,870	0.00%
2020/06/23	2	14.90	0	0.00	14.85	2	5,881	0.03%
2020/06/22	1	15.15	4	15.09	15.05	-3	5,889	-0.05%
2020/06/18	2	15.00	0	0.00	14.95	2	5,905	0.03%
2020/06/17	0	0.00	4	14.95	15.10	-4	5,890	-0.07%
2020/06/15	2	14.70	0	0.00	14.60	2	6,000	0.03%
2020/06/12	0	0.00	3	14.60	14.85	-3	6,030	-0.05%
2020/06/11	0	0.00	11	14.86	14.85	-11	6,052	-0.18%
2020/06/10	3	15.03	20	15.00	15.00	-17	6,011	-0.28%
2020/06/09	1	15.15	0	0.00	15.15	1	6,110	0.02%
2020/06/08	15	15.43	0	0.00	15.20	15	6,151	0.24%
2020/06/05	0	0.00	2	15.20	15.30	-2	6,044	-0.03%
2020/06/04	12	14.98	20	14.95	14.90	-8	5,978	-0.13%
2020/06/03	17	14.90	2	14.75	14.85	15	6,041	0.25%
2020/06/01	0	0.00	5	14.49	14.40	-5	5,892	-0.08%
2020/05/29	21	14.10	0	0.00	14.10	21	5,836	0.36%
2020/05/27	4	14.38	0	0.00	14.40	4	5,758	0.07%
2020/05/26	6	14.45	2	14.50	14.40	4	5,730	0.07%
2020/05/25	5	14.33	32	14.30	14.35	-27	5,686	-0.47%
2020/05/22	20	15.00	30	14.67	14.50	-10	5,613	-0.18%
2020/05/21	32	14.96	0	0.00	15.00	32	5,515	0.58%
2020/05/20	16	15.41	36	15.38	15.15	-20	5,388	-0.37%
2020/05/19	17	15.12	14	15.02	15.15	3	4,976	0.06%
2020/05/18	0	0.00	1	13.90	13.80	-1	4,632	-0.02%
2020/05/15	1	13.75	0	0.00	13.80	1	4,625	0.02%
2020/05/14	2	13.90	2	13.80	13.80	0	4,601	0.00%
2020/05/13	2	14.30	0	0.00	14.30	2	4,526	0.04%
2020/05/11	0	0.00	5	14.90	14.80	-5	4,503	-0.11%
2020/05/04	2	14.55	0	0.00	14.55	2	4,350	0.05%
2020/04/30	25	15.00	3	14.93	15.05	22	4,319	0.51%
2020/04/29	2	14.15	7	14.34	14.45	-5	4,221	-0.12%
2020/04/27	10	14.40	1	14.55	14.55	9	4,295	0.21%
2020/04/24	1	14.15	0	0.00	14.15	1	4,259	0.02%
2020/04/23	0	0.00	8	13.93	14.05	-8	4,252	-0.19%
2020/04/22	7	13.31	2	13.45	13.65	5	4,204	0.12%
2020/04/21	3	13.88	2	13.70	13.65	1	4,189	0.02%
2020/04/20	1	14.25	0	0.00	14.20	1	4,109	0.02%
2020/04/17	2	14.40	2	14.70	14.40	0	4,096	0.00%
2020/04/16	2	14.35	1	14.55	14.55	1	4,025	0.02%
2020/04/14	0	0.00	2	14.53	14.65	-2	4,136	-0.05%
2020/04/13	8	14.40	6	14.73	14.50	2	4,204	0.05%
2020/04/10	2	13.90	6	14.05	14.05	-4	4,208	-0.10%
2020/04/09	11	13.95	0	0.00	13.85	11	4,376	0.25%
2020/04/08	2	13.60	0	0.00	13.70	2	4,602	0.04%
2020/03/31	1	12.55	33	12.77	12.90	-32	4,415	-0.72%
2020/03/27	0	0.00	6	12.38	12.30	-6	4,383	-0.14%
2020/03/26	1	12.10	0	0.00	12.10	1	4,391	0.02%
2020/03/24	1	11.60	6	11.90	11.95	-5	4,522	-0.11%
2020/03/23	10	11.20	3	11.05	11.20	7	4,528	0.15%
2020/03/20	10	11.15	1	11.15	11.45	9	4,539	0.20%
2020/03/19	17	11.09	1	10.90	10.65	16	4,501	0.36%
2020/03/18	9	12.14	0	0.00	11.80	9	4,420	0.20%
2020/03/17	8	12.52	3	12.45	12.35	5	4,403	0.11%
2020/03/16	3	12.90	4	12.98	12.95	-1	4,351	-0.02%
2020/03/13	9	12.77	0	0.00	12.85	9	4,268	0.21%
2020/03/12	3	14.22	0	0.00	14.05	3	4,130	0.07%
2020/03/11	1	15.05	1	14.95	15.00	0	4,064	0.00%
2020/03/10	2	14.63	1	14.95	15.05	1	4,062	0.02%
2020/03/09	9	15.49	3	15.07	15.10	6	3,995	0.15%
2020/03/06	0	0.00	5	16.25	16.20	-5	3,834	-0.13%
2020/03/02	2	16.13	1	16.40	16.20	1	4,029	0.02%
2020/02/24	6	17.00	1	16.90	16.85	5	4,018	0.12%
2020/02/20	29	17.40	0	0.00	17.40	29	3,985	0.73%
2020/02/19	53	17.35	0	0.00	17.45	53	3,994	1.33%
2020/02/18	2	17.20	0	0.00	17.20	2	3,996	0.05%
2020/02/17	22	17.01	0	0.00	17.10	22	4,017	0.55%
2020/02/12	0	0.00	1	17.15	17.15	-1	4,154	-0.02%
2020/02/11	2	16.65	1	16.70	16.70	1	4,130	0.02%
2020/02/07	0	0.00	5	16.65	16.70	-5	4,173	-0.12%
2020/02/05	1	16.50	0	0.00	16.50	1	4,184	0.02%
2020/02/04	1	16.60	0	0.00	16.70	1	4,162	0.02%
2020/02/03	3	16.07	0	0.00	16.30	3	4,143	0.07%
2020/01/31	0	0.00	12	17.03	17.05	-12	4,051	-0.30%
2020/01/30	2	16.85	3	16.95	16.80	-1	4,097	-0.02%
2020/01/20	0	0.00	3	18.50	18.45	-3	3,905	-0.08%
2020/01/16	0	0.00	1	18.40	18.40	-1	3,929	-0.03%
2020/01/15	3	18.40	0	0.00	18.30	3	3,920	0.08%
2020/01/14	8	18.43	5	18.35	18.40	3	3,941	0.08%
2020/01/13	5	18.45	0	0.00	18.40	5	3,942	0.13%
2020/01/09	10	18.33	0	0.00	18.25	10	3,954	0.25%
2020/01/07	1	18.80	0	0.00	18.75	1	3,715	0.03%
2020/01/06	0	0.00	2	19.35	19.05	-2	3,620	-0.06%
2020/01/03	10	19.03	7	19.27	19.40	3	3,573	0.08%
2020/01/02	0	0.00	1	18.80	19.15	-1	3,422	-0.03%
2019/12/25	5	18.60	0	0.00	18.60	5	3,165	0.16%
2019/12/23	2	18.55	2	18.60	18.65	0	3,210	0.00%
2019/12/19	5	18.60	3	18.55	18.60	2	3,121	0.06%
2019/12/18	0	0.00	1	18.50	18.45	-1	3,003	-0.03%
2019/12/16	0	0.00	4	18.25	18.25	-4	3,007	-0.13%
2019/12/13	2	18.30	3	18.20	18.10	-1	3,022	-0.03%
2019/12/12	6	18.25	0	0.00	18.20	6	3,088	0.19%
2019/12/11	2	18.25	0	0.00	18.25	2	3,470	0.06%
2019/12/06	0	0.00	10	18.33	18.35	-10	3,486	-0.29%
2019/12/05	4	18.15	2	18.20	18.20	2	3,470	0.06%
2019/12/02	4	18.18	0	0.00	18.05	4	3,549	0.11%
2019/11/29	0	0.00	10	18.15	18.20	-10	3,559	-0.28%
2019/11/28	6	18.40	0	0.00	18.30	6	3,606	0.17%
2019/11/27	0	0.00	4	18.70	18.75	-4	3,620	-0.11%
2019/11/26	0	0.00	3	18.50	18.50	-3	3,558	-0.08%
2019/11/25	0	0.00	1	18.45	18.40	-1	3,572	-0.03%
2019/11/20	10	18.25	10	18.25	18.25	0	3,605	0.00%
2019/11/18	0	0.00	2	18.15	18.15	-2	3,710	-0.05%
2019/11/15	0	0.00	4	18.25	18.15	-4	3,734	-0.11%
2019/11/14	0	0.00	2	18.35	18.25	-2	3,765	-0.05%
2019/11/13	4	17.99	0	0.00	17.95	4	3,789	0.11%
2019/11/12	2	18.05	0	0.00	18.05	2	3,863	0.05%
2019/11/11	12	18.18	0	0.00	18.10	12	3,936	0.30%
2019/11/08	0	0.00	5	18.65	18.60	-5	3,935	-0.13%
2019/11/07	0	0.00	3	18.75	18.70	-3	3,941	-0.08%
2019/11/06	10	18.55	0	0.00	18.60	10	3,957	0.25%
2019/11/04	0	0.00	5	18.45	18.40	-5	4,010	-0.12%
2019/11/01	0	0.00	1	18.40	18.40	-1	4,140	-0.02%
2019/10/31	5	18.45	0	0.00	18.40	5	4,208	0.12%
2019/10/30	1	18.50	0	0.00	18.55	1	4,225	0.02%
2019/10/29	9	18.86	14	18.71	18.60	-5	4,248	-0.12%
2019/10/25	8	18.71	0	0.00	18.65	8	4,209	0.19%
2019/10/24	0.1	18.65	0	0.00	18.75	0.1	4,244	0.00%
2019/10/23	0.9	18.45	0	0.00	18.45	0.9	4,267	0.02%
2019/10/22	2	18.50	0	0.00	18.40	2	4,318	0.05%
2019/10/21	10	18.65	6	18.60	18.70	4	4,337	0.09%
2019/10/18	0	0.00	1	18.50	18.50	-1	4,343	-0.02%
2019/10/17	1	18.20	0	0.00	18.30	1	4,384	0.02%
2019/10/14	0	0.00	1	18.15	18.15	-1	4,528	-0.02%
2019/10/09	6	17.88	0	0.00	17.90	6	4,538	0.13%
2019/10/08	4	18.06	0	0.00	18.00	4	4,475	0.09%
2019/10/04	1	18.20	0	0.00	18.20	1	4,492	0.02%
2019/10/02	7	18.45	0	0.00	18.45	7	4,586	0.15%
2019/10/01	2	18.20	0	0.00	18.35	2	4,635	0.04%
2019/09/27	3	18.30	5	18.35	18.10	-2	4,670	-0.04%
2019/09/25	4	18.53	0	0.00	18.50	4	4,719	0.08%
2019/09/17	1	19.10	0	19.20	19.05	1	4,952	0.02%
2019/09/16	1	19.45	10	19.83	19.40	-9	4,911	-0.18%
2019/09/11	0	0.00	5	18.80	18.85	-5	4,604	-0.11%
2019/09/10	3	18.80	0	0.00	18.80	3	4,653	0.06%
2019/09/05	1	18.80	0	0.00	18.85	1	4,842	0.02%
2019/09/03	3	18.85	0	0.00	18.75	3	4,871	0.06%
2019/09/02	0	0.00	1	18.85	19.05	-1	4,865	-0.02%
2019/08/30	0	0.00	1	18.55	18.55	-1	4,848	-0.02%
2019/08/29	0	0.00	2	18.10	18.10	-2	4,793	-0.04%
2019/08/27	2	18.10	0	0.00	18.05	2	4,821	0.04%
2019/08/26	1	18.10	0	0.00	18.20	1	4,797	0.02%
2019/08/23	0	0.00	1	18.60	18.50	-1	4,786	-0.02%
2019/08/21	1	18.35	0	0.00	18.30	1	4,730	0.02%
2019/08/20	0	0.00	1	18.75	18.55	-1	4,683	-0.02%
2019/08/16	1	18.30	1	18.45	18.30	0	4,620	0.00%
2019/08/15	5	18.11	0	0.00	18.05	5	4,564	0.11%
2019/08/14	2	18.50	3	18.47	18.50	-1	4,477	-0.02%
2019/08/13	2	17.70	0	0.00	17.70	2	4,391	0.05%
2019/08/08	1	18.20	0	0.00	18.40	1	4,331	0.02%
2019/08/07	0	0.00	10	18.65	18.55	-10	4,296	-0.23%
2019/08/06	2	18.40	1	18.70	18.65	1	4,314	0.02%
2019/08/05	5	19.36	20	19.10	18.85	-15	4,308	-0.35%
2019/08/02	2	19.90	0	0.00	19.90	2	4,263	0.05%
2019/07/29	1	20.40	0	0.00	20.45	1	4,356	0.02%
2019/07/26	1	20.50	0	0.00	20.55	1	4,395	0.02%
2019/07/25	1	20.75	0	0.00	20.65	1	4,432	0.02%
2019/07/23	0	0.00	5	21.10	21.25	-5	4,576	-0.11%
2019/07/19	10	21.05	0	0.00	21.00	10	5,051	0.20%
2019/07/18	5	21.15	0	0.00	21.05	5	5,024	0.10%
2019/07/17	1	20.90	1	21.20	21.05	0	4,975	0.00%
2019/07/16	0	0.00	1	20.85	20.80	-1	4,939	-0.02%
2019/07/08	2	20.93	0	0.00	20.70	2	5,038	0.04%
2019/07/04	0	0.00	2	21.25	21.20	-2	5,188	-0.04%
2019/07/03	0	0.00	2	21.30	21.40	-2	5,414	-0.04%
2019/07/02	1	21.20	0	0.00	21.45	1	5,437	0.02%
2019/07/01	1	21.15	1	21.20	21.20	0	5,363	0.00%
2019/06/28	5	20.65	1	20.60	20.50	4	5,273	0.08%
2019/06/21	0	0.00	2	20.15	20.20	-2	5,060	-0.04%
2019/06/19	0	0.00	1	20.35	20.30	-1	5,059	-0.02%
2019/06/18	1	20.00	0	0.00	20.15	1	4,991	0.02%
2019/06/17	4	20.38	1	20.65	20.30	3	4,974	0.06%
2019/06/14	0	0.00	4	20.30	20.30	-4	4,938	-0.08%
2019/06/12	1	19.85	0	0.00	19.85	1	4,844	0.02%
2019/06/10	0	0.00	3	20.10	20.10	-3	4,800	-0.06%
2019/06/04	2	20.25	0	0.00	20.15	2	4,969	0.04%
2019/06/03	6	20.42	0	0.00	20.25	6	4,993	0.12%
2019/05/31	1	21.00	0	0.00	21.05	1	4,954	0.02%
2019/05/23	1	21.20	0	0.00	21.10	1	5,204	0.02%
2019/05/21	20	21.75	0	0.00	21.70	20	5,327	0.38%
2019/05/20	0	0.00	1	21.55	21.50	-1	5,385	-0.02%
2019/05/16	1	21.15	2	21.40	21.35	-1	5,425	-0.02%
2019/05/15	1	21.35	0	0.00	21.30	1	5,450	0.02%
2019/05/10	1	21.70	0	0.00	21.15	1	5,727	0.02%
2019/05/09	0	0.00	1	21.85	21.85	-1	5,801	-0.02%
2019/05/08	1	21.90	1	22.00	22.20	0	5,766	0.00%
2019/05/07	0	0.00	1	22.30	22.25	-1	5,800	-0.02%
2019/05/02	0	0.00	4	21.45	21.65	-4	5,748	-0.07%
2019/04/29	2	20.90	1	21.00	21.05	1	5,655	0.02%
2019/04/26	14	21.43	2	21.45	21.30	12	5,629	0.21%
2019/04/25	3	23.62	2	23.65	23.65	1	5,203	0.02%
2019/04/24	1	23.90	0	0.00	23.80	1	5,210	0.02%
2019/04/19	1	23.95	1	23.80	24.00	0	5,345	0.00%
2019/04/18	1	24.00	0	0.00	23.75	1	5,403	0.02%
2019/04/12	1	24.40	0	0.00	24.30	1	5,547	0.02%
2019/04/11	0	0.00	1	24.75	24.70	-1	5,516	-0.02%
2019/04/10	1	25.00	2	24.80	25.10	-1	5,396	-0.02%
2019/04/09	7	24.82	12	24.79	25.00	-5	5,269	-0.09%
2019/04/08	11	23.85	1	24.20	23.85	10	5,034	0.20%
2019/03/26	4	23.73	0	0.00	23.70	4	4,946	0.08%
2019/03/22	4	24.15	0	0.00	24.00	4	4,930	0.08%
2019/03/20	2	24.10	1	24.20	24.10	1	4,942	0.02%
2019/03/19	0	0.00	10	23.85	24.00	-10	4,966	-0.20%
2019/03/18	0	0.00	2	23.80	23.95	-2	4,984	-0.04%
2019/03/15	0	0.00	8	23.55	23.55	-8	5,029	-0.16%
2019/03/13	1	23.40	0	0.00	23.55	1	5,260	0.02%
2019/03/12	3	23.65	0	0.00	23.45	3	5,410	0.06%
2019/03/11	1	23.80	0	0.00	23.85	1	5,394	0.02%
2019/03/08	2	23.90	0	0.00	23.80	2	5,612	0.04%
2019/03/07	20	24.05	0	0.00	24.00	20	5,679	0.35%
2019/03/05	1	24.00	1	24.05	23.95	0	5,987	0.00%
2019/03/04	1	24.10	1	24.45	24.25	0	6,029	0.00%
2019/02/27	0	0.00	1	24.15	24.05	-1	6,043	-0.02%
2019/02/25	1	24.20	0	0.00	24.20	1	6,143	0.02%
2019/02/22	4	24.58	0	0.00	24.25	4	6,151	0.07%
2019/02/21	5	24.95	0	0.00	24.70	5	6,149	0.08%
2019/02/20	8	25.20	0.1	24.80	24.85	7.9	6,141	0.13%
2019/02/18	0	0.00	1	24.60	24.60	-1	6,028	-0.02%
2019/02/13	1	24.20	0	0.00	24.10	1	6,041	0.02%
2019/02/12	3	24.17	1	24.60	24.50	2	5,987	0.03%
2019/01/30	3	24.73	36	24.74	25.05	-33	5,909	-0.56%
2019/01/25	0	0.00	10	24.05	24.05	-10	5,898	-0.17%
2019/01/18	2	24.35	2	24.15	24.00	0	5,995	0.00%
2019/01/09	0	0.00	22	23.35	22.70	-22	6,405	-0.34%
2019/01/08	0	0.00	5	21.95	21.90	-5	6,245	-0.08%
2019/01/07	0	0.00	1	21.80	21.80	-1	6,285	-0.02%
2019/01/04	1	21.30	1	21.20	21.20	0	6,301	0.00%
2018/12/27	25	21.87	0	0.00	21.80	25	6,331	0.39%
2018/12/25	1	21.85	1	21.85	21.85	0	6,339	0.00%
2018/12/21	1	21.50	2	22.00	22.35	-1	6,482	-0.02%
2018/12/20	0	0.00	2	22.05	21.75	-2	6,484	-0.03%
2018/12/18	3	22.35	1	22.35	22.40	2	6,663	0.03%
2018/12/17	1	22.55	0	0.00	22.60	1	6,788	0.01%
2018/12/14	1	22.90	1	22.80	22.80	0	6,855	0.00%
2018/12/13	1	23.20	0	0.00	23.20	1	6,830	0.01%
2018/12/12	2	22.90	1	23.00	22.90	1	6,787	0.01%
2018/12/11	3	23.32	0	0.00	23.05	3	6,725	0.04%
2018/12/10	1	23.55	7	23.35	23.40	-6	6,673	-0.09%
2018/12/07	1	24.25	1	24.30	24.30	0	6,611	0.00%
2018/12/05	2.1	23.72	11	24.36	24.15	-8.9	6,466	-0.14%
2018/12/04	10	24.10	1	24.05	24.05	9	6,355	0.14%
2018/12/03	1	23.90	31	23.48	24.00	-30	6,242	-0.48%
2018/11/30	32	22.14	4	22.25	22.35	28	6,003	0.47%
2018/11/29	2	21.68	2	22.10	21.60	0	5,936	0.00%
2018/11/28	3	21.48	0	0.00	21.60	3	5,819	0.05%
2018/11/26	1	22.40	0	0.00	22.45	1	5,654	0.02%
2018/11/22	4	23.60	4	23.70	23.35	0	5,608	0.00%
2018/11/19	11	22.62	1	22.70	22.55	10	5,625	0.18%
2018/11/16	7	22.64	0	0.00	22.60	7	5,671	0.12%
2018/11/06	0	0.00	1	22.20	22.15	-1	6,550	-0.02%
2018/10/31	0	0.00	21	20.83	20.85	-21	6,540	-0.32%
2018/10/30	21	20.04	0	0.00	20.00	21	6,525	0.32%
2018/10/26	0	0.00	2	20.20	20.20	-2	6,575	-0.03%
2018/10/25	9	19.58	0	0.00	19.50	9	6,541	0.14%
2018/10/24	12	21.42	0	0.00	21.20	12	6,413	0.19%
2018/10/23	5	22.18	0	0.00	22.20	5	6,251	0.08%
2018/10/22	0	0.00	1	23.50	23.35	-1	6,141	-0.02%
2018/10/19	31	22.52	0	0.00	22.45	31	6,136	0.51%
2018/10/18	11	23.60	0	0.00	23.60	11	6,006	0.18%
2018/10/17	4	24.35	0	0.00	24.30	4	5,938	0.07%
2018/10/15	6	24.69	0	0.00	24.65	6	5,997	0.10%
2018/10/12	2	25.08	0	0.00	25.50	2	5,962	0.03%
2018/10/11	9	25.57	0	0.00	25.15	9	5,961	0.15%
2018/10/09	7	28.06	1	28.00	27.90	6	5,907	0.10%
2018/10/08	1	28.20	2	28.58	28.65	-1	5,936	-0.02%
2018/10/05	4	28.43	1	28.45	28.55	3	6,057	0.05%
2018/10/03	4	29.20	0	0.00	29.00	4	6,028	0.07%
2018/09/26	1	29.90	1	30.40	29.80	0	6,041	0.00%
2018/09/25	1	29.70	11	30.16	29.80	-10	5,999	-0.17%
2018/09/21	0	0.00	4	28.65	29.05	-4	5,911	-0.07%
2018/09/20	1	27.55	0	0.00	28.25	1	5,828	0.02%
2018/09/19	1	27.90	0	0.00	27.70	1	5,871	0.02%
2018/09/17	1	28.20	0	0.00	28.15	1	5,964	0.02%
2018/09/13	0	0.00	1	28.40	28.20	-1	6,122	-0.02%
2018/09/12	0	0.00	5	27.98	28.10	-5	6,210	-0.08%
2018/09/11	2	27.03	0	0.00	27.70	2	6,289	0.03%
2018/09/10	4	27.79	6	27.85	27.65	-2	6,231	-0.03%
2018/09/07	1	28.55	1	29.20	28.60	0	6,213	0.00%
2018/09/06	1	28.60	2	29.05	28.75	-1	6,316	-0.02%
2018/09/05	7	29.15	0	0.00	28.90	7	6,360	0.11%
2018/09/04	1	29.70	2	30.00	29.70	-1	6,434	-0.02%
2018/09/03	2	29.65	1	30.10	29.55	1	6,507	0.02%
2018/08/31	4	29.60	3	29.75	29.65	1	6,548	0.02%
2018/08/30	12	30.42	10	30.00	30.00	2	6,645	0.03%
2018/08/29	10	30.65	0	0.00	30.50	10	6,659	0.15%
2018/08/28	10	30.85	20	30.75	30.75	-10	6,708	-0.15%
2018/08/22	10	31.30	2	31.60	31.00	8	7,023	0.11%
2018/08/20	0	0.00	5	31.43	31.30	-5	7,167	-0.07%
2018/08/17	0	0.00	1	31.30	30.70	-1	7,205	-0.01%
2018/08/16	2	30.10	0	0.00	30.45	2	7,182	0.03%
2018/08/15	7	30.41	0	0.00	31.00	7	7,273	0.10%
2018/08/14	0	0.00	15	31.10	31.10	-15	7,046	-0.21%
2018/08/13	0	0.00	1	28.65	28.30	-1	7,045	-0.01%
2018/08/01	0	0.00	1	29.00	28.95	-1	7,484	-0.01%
2018/07/26	0	0.00	1	28.25	28.50	-1	7,664	-0.01%
2018/07/24	1	27.30	0	0.00	27.25	1	7,695	0.01%
2018/07/23	1	27.00	0	0.00	27.00	1	7,747	0.01%
2018/07/20	1	26.70	0	0.00	26.75	1	7,968	0.01%
2018/07/18	0	0.00	40	27.35	27.50	-40	8,138	-0.49%
2018/07/16	0	0.00	2	28.95	28.40	-2	8,405	-0.02%
2018/07/13	2	29.90	0	0.00	29.90	2	8,521	0.02%
2018/07/06	0	0.00	73	28.30	28.55	-73	9,001	-0.81%
2018/07/05	1	28.50	0	0.00	28.50	1	8,991	0.01%
2018/06/29	0	0.00	1	29.45	29.30	-1	9,302	-0.01%
2018/06/26	0	0.00	1	29.90	29.75	-1	9,307	-0.01%
2018/06/25	0	0.00	1	30.00	29.55	-1	9,321	-0.01%
2018/06/21	0	0.00	2	29.65	29.40	-2	9,392	-0.02%
2018/06/20	2	29.00	1	29.20	29.15	1	9,424	0.01%
2018/06/19	9	28.19	0	0.00	28.10	9	9,383	0.10%
2018/06/15	3	28.68	0	0.00	28.65	3	9,373	0.03%
2018/06/14	22	29.16	3	29.20	29.10	19	9,383	0.20%
2018/06/12	7	29.76	0	0.00	29.85	7	9,474	0.07%
2018/06/11	83	30.86	0	0.00	30.25	83	9,420	0.88%
2018/06/08	0	0.00	5	31.58	31.20	-5	9,428	-0.05%
2018/06/07	1	31.90	61	31.65	31.90	-60	9,401	-0.64%
2018/06/06	3	31.20	0	0.00	31.15	3	9,397	0.03%
2018/06/05	3	31.20	10	31.30	31.20	-7	9,382	-0.07%
2018/06/04	50	31.32	0	0.00	31.70	50	9,349	0.53%
2018/06/01	11	31.50	0	0.00	31.50	11	9,322	0.12%
2018/05/31	0	0.00	66	32.34	32.10	-66	9,197	-0.72%
2018/05/30	1	31.20	0	0.00	31.35	1	9,043	0.01%
2018/05/29	2	31.70	0	0.00	31.45	2	9,030	0.02%
2018/05/28	15	31.55	1	31.45	31.30	14	9,018	0.16%
2018/05/25	51	32.15	0	0.00	32.05	51	9,076	0.56%
2018/05/24	0	0.00	2	33.60	33.20	-2	9,103	-0.02%
2018/05/23	1	33.85	2	33.33	34.00	-1	9,061	-0.01%
2018/05/22	1	33.25	1	34.00	33.25	0	8,908	0.00%
2018/05/21	67	34.24	66	34.58	33.60	1	8,885	0.01%
2018/05/18	15	33.31	54	32.82	33.95	-39	8,590	-0.45%
2018/05/17	10	31.88	9	32.65	31.75	1	8,254	0.01%
2018/05/16	45	31.65	0	0.00	31.70	45	8,172	0.55%
2018/05/15	4	31.60	1	31.45	31.45	3	8,296	0.04%
2018/05/14	1	31.90	0	0.00	32.40	1	8,370	0.01%
2018/05/11	1	31.60	0	0.00	31.80	1	8,389	0.01%
2018/05/10	0	0.00	2	31.35	30.90	-2	8,384	-0.02%
2018/05/09	2	31.10	0	0.00	31.05	2	8,365	0.02%
2018/05/08	0	0.00	1	33.35	32.60	-1	8,392	-0.01%
2018/05/07	1	33.25	0	0.00	33.35	1	8,430	0.01%
2018/05/04	0	0.00	1	32.10	32.55	-1	8,521	-0.01%
2018/05/03	40	32.46	1	32.80	32.60	39	8,685	0.45%
2018/05/02	1	33.15	3	33.30	33.30	-2	8,690	-0.02%
2018/04/30	1	33.00	1	33.55	33.00	0	8,651	0.00%
2018/04/27	1	33.50	1	33.85	33.55	0	8,690	0.00%
2018/04/26	4	33.71	93	33.71	33.60	-89	8,736	-1.02%
2018/04/25	2	32.43	0	0.00	32.10	2	8,639	0.02%
2018/04/24	50	32.50	1	32.60	32.95	49	8,660	0.57%
2018/04/20	0	0.00	10	33.86	33.10	-10	8,766	-0.11%
2018/04/19	0	0.00	2	33.13	33.00	-2	8,722	-0.02%
2018/04/18	0	0.00	1	32.70	32.65	-1	8,774	-0.01%
2018/04/16	0	0.00	17	32.28	32.25	-17	9,057	-0.19%
2018/04/13	21	32.09	11	31.80	31.90	10	9,208	0.11%
2018/04/12	2	30.50	13	31.02	31.10	-11	9,504	-0.12%
2018/04/09	0	0.00	19	30.85	31.40	-19	10,351	-0.18%
2018/03/31	0	0.00	3	30.85	30.60	-3	12,081	-0.02%
2018/03/30	3	30.65	29	30.78	30.65	-26	13,086	-0.20%
2018/03/29	0	0.00	1	30.50	30.50	-1	13,452	-0.01%
2018/03/28	10	30.35	0	0.00	30.05	10	13,439	0.07%
2018/03/27	4	29.80	15	30.05	30.00	-11	13,456	-0.08%
2018/03/23	2	28.35	0	0.00	29.75	2	13,414	0.01%
2018/03/22	0	0.00	13	30.00	29.45	-13	13,356	-0.10%
2018/03/21	15	30.05	2	29.70	29.45	13	13,407	0.10%
2018/03/20	15	29.15	15	29.72	29.90	0	13,481	0.00%
2018/03/19	0	0.00	3	29.92	29.50	-3	13,563	-0.02%
2018/03/15	1	28.80	3	29.32	29.40	-2	13,649	-0.01%
2018/03/14	1	29.25	2	29.23	29.40	-1	13,650	-0.01%
2018/03/13	1	28.80	0	0.00	28.80	1	13,868	0.01%
2018/03/05	3	28.37	0	0.00	27.90	3	15,651	0.02%
2018/03/02	0	0.00	2	29.48	28.90	-2	15,668	-0.01%
2018/03/01	17	29.70	2	29.60	29.70	15	15,776	0.10%
2018/02/27	0	0.00	14	29.50	29.20	-14	15,719	-0.09%
2018/02/26	2	28.95	4	28.68	29.00	-2	15,721	-0.01%
2018/02/23	0	0.00	5	27.60	28.00	-5	15,928	-0.03%
2018/02/22	5	27.15	0	0.00	27.10	5	16,020	0.03%
2018/02/21	43	27.45	0	0.00	27.50	43	16,059	0.27%
2018/02/12	2	26.63	0	0.00	26.65	2	16,094	0.01%
2018/02/08	4	26.79	0	0.00	27.25	4	16,352	0.02%
2018/02/06	14	26.39	1	26.30	26.35	13	16,691	0.08%
2018/02/05	4	28.09	0	0.00	28.05	4	17,180	0.02%
2018/02/01	0	0.00	5	29.05	28.80	-5	17,753	-0.03%
2018/01/31	11	28.61	21	28.60	28.75	-10	17,730	-0.06%
2018/01/30	5	29.60	0	0.00	29.35	5	17,647	0.03%
2018/01/29	0	0.00	20	30.09	30.50	-20	17,715	-0.11%
2018/01/26	0	0.00	10	30.11	29.80	-10	17,625	-0.06%
2018/01/25	5	29.50	5	29.66	29.55	0	17,442	0.00%
2018/01/23	1	29.15	0	0.00	29.10	1	17,398	0.01%
2018/01/22	5	28.99	1	29.70	29.70	4	17,341	0.02%
2018/01/19	6	29.23	0	0.00	29.15	6	17,290	0.03%
2018/01/18	24	29.84	10	29.85	29.80	14	17,160	0.08%
2018/01/17	0	0.00	2	30.15	30.15	-2	17,062	-0.01%
2018/01/16	2	29.80	2	29.75	29.65	0	16,881	0.00%
2018/01/15	26	30.30	2	29.90	29.90	24	16,759	0.14%
2018/01/12	2	30.70	1	31.05	30.40	1	16,553	0.01%
2018/01/11	5	30.68	6	30.75	30.35	-1	16,355	-0.01%
2018/01/10	0	0.00	22	31.31	31.05	-22	16,264	-0.14%
2018/01/09	10	31.20	1	31.60	31.60	9	15,960	0.06%
2018/01/08	26	30.95	21	30.72	31.15	5	15,651	0.03%
2018/01/05	1	30.20	20	30.48	30.80	-19	15,233	-0.12%
2018/01/04	10	30.55	20	31.20	30.15	-10	14,980	-0.07%
2018/01/03	71	30.66	0	0.00	30.35	71	14,682	0.48%
2018/01/02	0	0.00	13	30.75	30.80	-13	14,308	-0.09%