正隆 (1904)-元大-基隆孝二券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.30
漲跌
▲0.10
漲幅
+0.34%
成交量
601張
產業
上市造紙類股
645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

正隆 (1904)籌碼相關－元大-基隆孝二券商分點個股進出

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-基隆孝二券商分點個股進出
元大-基隆孝二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
2024/04/29	3	28.90	3	29.40	29.40	0	890	0.00%
2024/04/25	5	29.00	0	0.00	29.00	5	871	0.57%
2024/04/24	0	0.00	2	29.23	28.85	-2	863	-0.23%
2024/04/23	0	0.00	0.3	29.15	29.20	-0.3	878	-0.03%
2024/04/22	0	0.00	5	28.80	29.10	-5	868	-0.58%
2024/04/19	0	28.35	0	0.00	28.20	0	844	0.01%
2024/04/17	1.4	28.50	0	0.00	28.40	1.4	821	0.17%
2024/04/16	12	28.71	0	0.00	28.35	12	821	1.47%
2024/04/15	0	0.00	3	29.10	29.00	-3	789	-0.38%
2024/04/12	3	29.05	0	0.00	28.95	3	787	0.38%
2024/04/11	3	29.05	0	0.00	29.05	3	784	0.38%
2024/04/10	0	0.00	3	29.30	29.30	-3	780	-0.38%
2024/04/03	0	0.00	20	28.85	28.85	-20	783	-2.55%
2024/03/29	3	29.20	0	0.00	29.00	3	714	0.42%
2024/03/27	0	29.20	0	0.00	29.25	0	700	0.00%
2024/03/25	0	0.00	2	29.00	29.10	-2	693	-0.29%
2024/03/21	0	0.00	8	29.18	29.25	-8	735	-1.09%
2024/03/20	1	28.90	0	0.00	28.95	1	752	0.13%
2024/03/18	0	29.00	10	28.80	28.85	-10	754	-1.32%
2024/03/14	1	28.75	0.4	28.85	28.85	0.6	762	0.08%
2024/03/11	0	28.55	0	0.00	28.55	0	750	0.00%
2024/03/08	0	28.55	0	0.00	28.55	0	750	0.01%
2024/03/07	3.3	28.80	0	0.00	28.70	3.3	762	0.44%
2024/03/06	1	28.90	0	0.00	28.85	1	761	0.13%
2024/03/04	5	29.00	13	29.28	29.05	-8	760	-1.05%
2024/03/01	1	28.90	0	0.00	29.00	1	753	0.13%
2024/02/27	4	28.95	0	0.00	28.85	4	755	0.53%
2024/02/26	0	29.10	0.6	28.80	29.00	-0.6	757	-0.08%
2024/02/22	0	0.00	5	29.28	29.15	-5	768	-0.65%
2024/02/21	5	29.20	19	29.25	29.20	-14	770	-1.82%
2024/02/20	3	29.30	0	0.00	29.10	3	777	0.39%
2024/02/19	0	0.00	3	29.30	29.35	-3	788	-0.38%
2024/02/16	0	0.00	3	29.00	29.20	-3	825	-0.36%
2024/02/02	3	28.90	0	0.00	28.85	3	818	0.37%
2024/01/29	0	0.00	3	29.10	29.05	-3	814	-0.37%
2024/01/25	3	29.20	0	0.00	28.95	3	819	0.37%
2024/01/24	0	0.00	3	29.20	29.10	-3	824	-0.36%
2024/01/23	0	28.95	0	0.00	28.80	0	824	0.00%
2024/01/16	0	0.00	2	29.05	28.95	-2	820	-0.24%
2024/01/03	3	29.35	0	0.00	29.25	3	1,064	0.28%
2023/12/27	0	29.75	0	0.00	29.90	0	1,065	0.00%
2023/12/26	0	29.60	8	29.55	29.70	-8	1,080	-0.74%
2023/12/18	1	30.75	1.2	30.39	30.25	-0.2	1,193	-0.02%
2023/12/15	0.1	30.05	0	0.00	30.10	0.1	1,167	0.01%
2023/12/14	0	0.00	1	29.85	29.80	-1	1,160	-0.09%
2023/12/11	1	30.15	0	0.00	30.15	1	1,184	0.08%
2023/12/08	1	29.95	0	0.00	29.95	1	1,196	0.08%
2023/12/07	0	30.05	0	30.00	29.95	0	1,228	0.00%
2023/12/05	1	29.95	2.9	29.92	29.95	-1.9	1,256	-0.15%
2023/12/04	0	0.00	0.1	30.10	30.10	-0.1	1,259	0.00%
2023/12/01	0	0.00	0.2	29.75	29.80	-0.2	1,246	-0.02%
2023/11/29	0	0.00	2	29.65	29.75	-2	1,271	-0.16%
2023/11/22	0.1	29.70	2	29.60	29.45	-1.9	1,468	-0.13%
2023/11/17	0	0.00	3	29.83	29.80	-3	1,530	-0.20%
2023/11/16	0	29.50	0	0.00	29.55	0	1,543	0.00%
2023/11/10	0.1	28.99	0	0.00	28.90	0.1	1,615	0.01%
2023/11/09	1.1	28.81	0	0.00	28.85	1.1	1,627	0.07%
2023/11/08	0	0.00	0.2	28.85	28.85	-0.2	1,671	-0.01%
2023/11/07	0.1	28.80	0	0.00	28.90	0.1	1,731	0.01%
2023/11/06	2	28.68	0	0.00	28.80	2	1,859	0.11%
2023/11/02	0.1	28.50	0	0.00	28.35	0.1	1,958	0.01%
2023/10/25	2.1	29.04	0	0.00	28.65	2.1	2,870	0.07%
2023/10/18	0	0.00	2	28.40	29.10	-2	3,477	-0.06%
2023/10/11	7	28.36	0	0.00	28.35	7	3,460	0.20%
2023/10/06	2	28.70	0	0.00	28.75	2	3,496	0.06%
2023/09/26	5	28.45	0	0.00	28.30	5	3,857	0.13%
2023/09/21	3	28.10	0	0.00	28.10	3	4,143	0.07%
2023/09/20	0	0.00	1	28.40	28.40	-1	4,184	-0.02%
2023/09/15	1.1	28.34	0	0.00	28.20	1.1	4,950	0.02%
2023/09/11	0	0.00	1	28.05	28.00	-1	5,018	-0.02%
2023/09/08	0	0.00	4	28.10	28.05	-4	5,045	-0.08%
2023/09/07	0	0.00	0.1	28.20	28.15	-0.1	5,102	0.00%
2023/09/05	1	28.50	0	0.00	28.50	1	5,189	0.02%
2023/08/31	2	28.45	0	0.00	28.55	2	5,389	0.04%
2023/08/30	1.1	27.95	0	0.00	28.00	1.1	5,419	0.02%
2023/08/28	1.2	27.51	1	27.40	27.50	0.2	5,850	0.00%
2023/08/24	1.1	28.01	0	0.00	27.85	1.1	5,797	0.02%
2023/08/23	2.1	27.90	0	0.00	28.10	2.1	5,797	0.04%
2023/08/22	1.1	28.17	0	0.00	28.05	1.1	5,809	0.02%
2023/08/21	2.2	28.21	5	28.40	28.45	-2.8	5,812	-0.05%
2023/08/18	4.3	28.55	0	0.00	28.35	4.3	5,850	0.07%
2023/08/17	1.1	29.00	0	0.00	28.80	1.1	5,935	0.02%
2023/08/16	1	28.50	0	0.00	28.90	1	5,938	0.02%
2023/08/15	0	29.35	0	0.00	29.10	0	5,950	0.00%
2023/08/14	5.4	29.20	0	0.00	29.00	5.4	6,008	0.09%
2023/08/11	1.2	29.84	0	0.00	30.00	1.2	6,008	0.02%
2023/08/10	4.9	30.72	25	31.03	30.45	-20.1	5,968	-0.34%
2023/08/09	0.1	32.30	1	32.20	32.45	-0.9	5,861	-0.02%
2023/08/08	2	32.75	0	0.00	32.70	2	5,843	0.03%
2023/08/07	12	34.23	9	33.45	33.45	3	5,843	0.05%
2023/08/04	3	34.48	0	0.00	34.40	3	5,757	0.05%
2023/08/02	0	34.20	0	34.60	34.00	0	5,938	0.00%
2023/08/01	0	0.00	1	33.85	33.90	-1	5,847	-0.02%
2023/07/31	15	34.75	6	34.43	34.55	9	5,939	0.15%
2023/07/28	6.2	35.02	7	34.37	34.10	-0.8	6,126	-0.01%
2023/07/27	47	34.88	33.5	34.80	35.00	13.5	5,983	0.23%
2023/07/26	1	33.20	39	32.88	33.15	-38	5,634	-0.67%
2023/07/24	7	32.80	56	32.95	32.75	-49	5,693	-0.86%
2023/07/21	5	32.68	8	32.93	32.25	-3	5,906	-0.05%
2023/07/20	0	0.00	1	32.65	32.80	-1	6,338	-0.02%
2023/07/19	1	32.35	0	0.00	31.90	1	6,847	0.01%
2023/07/18	5	32.44	0	0.00	32.05	5	7,263	0.07%
2023/07/17	37.1	32.51	3	32.55	32.75	34.1	7,430	0.46%
2023/07/14	3	32.40	1	32.35	32.40	2	7,402	0.03%
2023/07/13	38	32.28	51	32.17	31.90	-13	7,373	-0.18%
2023/07/12	1	32.65	1	32.55	32.55	0	7,311	0.00%
2023/07/11	9	32.81	4	32.78	32.80	5	7,286	0.07%
2023/07/10	15.1	32.92	16	32.67	32.80	-0.9	7,266	-0.01%
2023/07/07	31	33.22	21	33.20	33.30	10	7,228	0.14%
2023/07/06	65	34.22	38	34.48	34.00	27	7,151	0.38%
2023/07/05	10	34.05	45	34.32	34.05	-35	7,034	-0.50%
2023/07/04	5	33.92	10	34.13	33.80	-5	6,972	-0.07%
2023/07/03	39	34.14	2	34.08	34.20	37	6,895	0.54%
2023/06/30	40	33.93	34	33.92	34.05	6	6,789	0.09%
2023/06/29	39.3	34.03	40	34.00	34.25	-0.7	6,717	-0.01%
2023/06/28	25	33.49	25	33.23	33.15	0	6,563	0.00%
2023/06/27	35	33.85	23	33.96	33.80	12	6,491	0.18%
2023/06/26	20	34.56	54.3	34.13	34.75	-34.3	6,287	-0.55%
2023/06/21	40	33.19	0	0.00	33.30	40	5,768	0.69%
2023/06/19	4	32.55	4	32.54	32.55	0	5,652	0.00%
2023/06/16	0.3	32.40	1	32.20	32.35	-0.7	5,636	-0.01%
2023/06/15	3.2	32.11	0	0.00	32.30	3.2	5,582	0.06%
2023/06/14	4	32.54	0	0.00	32.55	4	5,558	0.07%
2023/06/13	1	32.75	0	0.00	32.90	1	5,535	0.02%
2023/06/12	6	32.98	5	33.20	33.20	1	5,483	0.02%
2023/06/09	10	33.73	6	33.67	33.80	4	5,424	0.07%
2023/06/08	3	33.47	3	33.20	33.25	0	5,374	0.00%
2023/06/07	0	0.00	1	33.75	33.80	-1	5,307	-0.02%
2023/06/06	8.3	34.04	1	34.65	33.55	7.3	5,261	0.14%
2023/06/05	4	33.85	5	34.03	33.75	-1	5,124	-0.02%
2023/06/02	16	33.93	15	33.91	33.25	1	5,014	0.02%
2023/06/01	35	32.75	42.1	33.13	33.50	-7.1	4,830	-0.15%
2023/05/30	3.2	31.85	0	0.00	31.75	3.2	4,521	0.07%
2023/05/26	3.1	31.46	0	0.00	31.60	3.1	4,497	0.07%
2023/05/25	0	32.30	11	32.24	32.20	-11	4,449	-0.25%
2023/05/24	0.3	32.60	2	32.50	32.45	-1.7	4,428	-0.04%
2023/05/23	19	32.51	10	32.59	32.60	9	4,365	0.21%
2023/05/19	3.1	31.60	1	31.70	31.35	2.1	4,193	0.05%
2023/05/18	7	31.93	0.1	32.00	31.85	6.9	4,149	0.17%
2023/05/17	0	0.00	10	31.80	31.80	-10	4,074	-0.25%
2023/05/16	2	31.50	0	0.00	31.70	2	4,032	0.05%
2023/05/12	0	0.00	32.4	32.37	32.05	-32.4	4,013	-0.81%
2023/05/11	0	0.00	32.4	32.37	31.75	-32.4	4,001	-0.81%
2023/05/10	7	32.69	1	32.35	32.40	6	3,948	0.15%
2023/05/09	20	33.85	6	33.40	33.20	14	3,911	0.36%
2023/05/08	5	33.40	1	33.40	33.50	4	3,665	0.11%
2023/05/05	5.6	33.37	7	33.89	33.10	-1.4	3,594	-0.04%
2023/05/04	11	33.02	6	33.21	33.65	5	3,437	0.15%
2023/05/03	6	32.12	10	32.28	32.10	-4	3,116	-0.13%
2023/05/02	4	31.86	1	31.65	32.00	3	2,986	0.10%
2023/04/28	3	31.30	5	31.35	31.30	-2	2,919	-0.07%
2023/04/26	12	32.14	12	32.37	32.00	0	2,767	0.00%
2023/04/25	16	31.93	2	31.70	32.35	14	2,461	0.57%
2023/04/24	7	31.89	17	32.19	32.50	-10	2,003	-0.50%
2023/04/21	46	31.46	35.5	31.03	30.40	10.6	1,446	0.73%
2023/04/20	13	29.98	5	29.77	29.45	8	1,034	0.77%
2023/04/17	0	28.90	0	0.00	28.95	0	856	0.00%
2023/04/13	0	0.00	1	28.80	28.75	-1	854	-0.12%
2023/04/12	0	0.00	3	29.00	28.80	-3	846	-0.36%
2023/04/11	0	0.00	1	28.50	28.60	-1	834	-0.12%
2023/04/10	2	28.63	0	0.00	28.45	2	832	0.24%
2023/04/06	1	28.25	0	0.00	28.60	1	789	0.13%
2023/03/29	0	28.45	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.40	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.17	0	0.00	28.20	0	780	0.00%
2023/03/24	0.1	28.10	0	0.00	28.00	0.1	798	0.01%
2023/03/22	0	28.00	0	0.00	27.85	0	796	0.00%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0	27.50	0	0.00	27.15	0	786	0.00%
2023/03/16	0.1	28.00	0	0.00	27.60	0.1	751	0.01%
2023/03/15	1	28.55	0	0.00	28.40	1	733	0.14%
2023/03/13	0.2	28.75	0	0.00	28.80	0.2	755	0.02%
2023/03/10	3	29.10	0	0.00	28.85	3	753	0.40%
2023/03/09	0.1	29.15	0	0.00	29.05	0.1	766	0.01%
2023/03/08	0	0.00	3	29.10	29.10	-3	776	-0.39%
2023/03/06	0	28.93	0	0.00	28.80	0	767	0.00%
2023/03/02	0	28.80	0	0.00	28.75	0	764	0.00%
2023/02/24	0	28.75	0	0.00	28.85	0	772	0.00%
2023/02/21	0	0.00	0.1	28.85	28.70	-0.1	800	-0.01%
2023/02/20	0	0.00	0.4	28.60	28.65	-0.4	811	-0.05%
2023/02/16	0	28.65	0	0.00	28.55	0	834	0.00%
2023/02/14	3	28.65	0	0.00	28.65	3	845	0.35%
2023/02/02	3	28.85	1	28.85	29.00	2	773	0.26%
2023/01/16	0.1	28.30	5	28.30	28.20	-4.9	722	-0.68%
2022/12/30	2	27.35	0	0.00	27.35	2	701	0.29%
2022/12/13	0	0.00	0.4	27.60	27.80	-0.4	707	-0.05%
2022/12/06	6	27.72	1	27.55	27.45	5	734	0.68%
2022/12/02	1	27.45	0	0.00	27.50	1	721	0.14%
2022/11/18	0	0.00	0	27.15	27.15	0	729	0.00%
2022/11/15	0.2	27.05	0	0.00	27.35	0.2	828	0.02%
2022/11/09	0	0.00	0.1	27.15	27.15	-0.1	813	-0.01%
2022/11/08	0	0.00	0.1	28.00	27.00	-0.1	828	-0.01%
2022/10/20	0	25.50	0	0.00	25.75	0	857	0.00%
2022/10/12	1	25.85	0	0.00	26.10	1	920	0.11%
2022/10/07	0.3	27.50	0	0.00	26.70	0.3	935	0.03%
2022/09/22	0	0.00	10	26.92	26.90	-10	1,134	-0.88%
2022/09/14	0.5	27.66	0	0.00	27.60	0.5	1,374	0.03%
2022/09/06	2	27.10	5	27.14	27.10	-3	1,506	-0.20%
2022/09/02	1	27.90	3	27.70	27.70	-2	1,526	-0.13%
2022/08/31	0	0.00	5	28.25	28.30	-5	1,541	-0.32%
2022/08/26	0	28.35	5	28.25	28.30	-5	1,549	-0.32%
2022/08/23	7	28.45	0	0.00	28.20	7	1,591	0.44%
2022/08/22	27	28.87	3	29.22	28.70	24	1,614	1.49%
2022/08/03	0	0.00	2	26.90	26.90	-2	1,973	-0.10%
2022/07/28	2	26.90	0	0.00	26.90	2	2,066	0.10%
2022/07/26	0	0.00	1	26.80	27.10	-1	2,232	-0.04%
2022/07/22	0	0.00	2	26.70	26.85	-2	2,230	-0.09%
2022/07/13	0.1	25.70	0	0.00	25.80	0.1	2,232	0.00%
2022/07/07	0	0.00	5	25.85	25.90	-5	2,197	-0.23%
2022/07/06	0.6	25.80	0	0.00	25.70	0.6	2,192	0.03%
2022/07/04	0.1	25.30	0	0.00	25.35	0.1	2,161	0.00%
2022/07/01	7	25.59	8	25.53	25.20	-1	2,163	-0.05%
2022/06/30	0	0.00	5	25.90	26.05	-5	2,149	-0.23%
2022/06/28	0.1	27.10	0	0.00	27.15	0.1	2,088	0.00%
2022/06/27	10	29.85	0	0.00	29.95	10	2,026	0.49%
2022/06/21	0.1	30.05	0	0.00	29.95	0.1	1,965	0.01%
2022/06/15	0.1	29.75	0	0.00	30.05	0.1	1,870	0.01%
2022/06/13	1	29.55	0	0.00	29.55	1	1,862	0.05%
2022/06/08	0.1	30.15	0	0.00	30.05	0.1	1,848	0.01%
2022/06/02	2	30.00	39	30.00	30.00	-37	1,886	-1.96%
2022/06/01	0	30.15	0	0.00	30.00	0	1,905	0.00%
2022/05/31	39	30.00	0	0.00	30.00	39	1,889	2.06%
2022/05/25	0.2	29.79	0	0.00	29.40	0.2	1,775	0.01%
2022/05/24	0.1	30.05	0	0.00	29.95	0.1	1,731	0.01%
2022/05/20	0.2	29.85	0	0.00	29.95	0.2	1,721	0.01%
2022/05/19	2.2	29.33	0	0.00	29.60	2.2	1,700	0.13%
2022/05/18	1	30.20	0	0.00	30.40	1	1,637	0.06%
2022/05/16	4.1	30.53	10	30.10	30.15	-5.9	1,613	-0.37%
2022/05/13	0.1	30.90	0	0.00	30.85	0.1	1,594	0.01%
2022/05/12	3.3	30.65	0	0.00	30.40	3.3	1,621	0.20%
2022/05/11	0.1	31.95	0	0.00	31.85	0.1	1,591	0.01%
2022/05/10	5	32.95	0	0.00	32.50	5	1,614	0.31%
2022/05/09	0.1	32.85	0	0.00	32.75	0.1	1,608	0.01%
2022/05/06	0	0.00	1	33.15	33.20	-1	1,603	-0.06%
2022/05/05	1.1	33.75	0	0.00	33.60	1.1	1,617	0.07%
2022/05/04	0.1	33.75	1	34.15	33.65	-0.9	1,622	-0.06%
2022/05/03	18	34.85	17	34.30	33.70	1	1,594	0.06%
2022/04/29	0	33.60	0	0.00	33.45	0	1,469	0.00%
2022/04/28	0.1	33.50	0	0.00	33.50	0.1	1,476	0.00%
2022/04/26	0.1	34.25	0	0.00	34.10	0.1	1,452	0.01%
2022/04/25	1	34.45	0	0.00	34.25	1	1,466	0.07%
2022/04/22	0.1	35.00	0	0.00	34.95	0.1	1,466	0.01%
2022/04/20	1	34.75	5	34.80	34.45	-4	1,545	-0.26%
2022/04/13	1	34.40	0	0.00	34.40	1	1,681	0.06%
2022/04/12	0	0.00	0	34.25	34.15	0	1,742	0.00%
2022/04/07	0.2	34.83	0	0.00	34.60	0.2	1,808	0.01%
2022/04/01	1	34.50	0	0.00	34.60	1	1,846	0.05%
2022/03/28	5	34.60	0	0.00	34.40	5	2,183	0.23%
2022/03/24	10	34.90	0	0.00	34.85	10	2,163	0.46%
2022/03/17	0	0.00	0.4	34.70	34.70	-0.4	2,371	-0.02%
2022/03/16	0.1	34.40	0	0.00	34.35	0.1	2,376	0.00%
2022/03/10	0	0.00	2	34.50	34.35	-2	2,412	-0.08%
2022/03/08	0	33.80	0	0.00	33.70	0	2,421	0.00%
2022/03/07	1.1	34.14	14	34.07	34.35	-12.9	2,401	-0.54%
2022/03/01	0	0.00	0	34.90	34.85	0	2,696	0.00%
2022/02/24	2	34.70	0	0.00	34.60	2	2,724	0.07%
2022/02/21	0	0.00	1	36.20	36.20	-1	2,895	-0.03%
2022/02/17	2	35.85	0	0.00	35.90	2	2,964	0.07%
2022/02/14	1	36.00	11	36.59	36.50	-10	2,998	-0.33%
2022/02/11	0	0.00	6	36.34	36.35	-6	3,056	-0.20%
2022/02/10	15	36.20	1	36.30	36.25	14	3,084	0.45%
2022/02/09	0	0.00	0	35.70	35.85	0	3,082	0.00%
2022/02/08	6	34.90	5	35.60	35.60	1	3,060	0.03%
2022/01/25	0	34.20	0	0.00	34.10	0	3,117	0.00%
2022/01/17	0	35.20	0	0.00	35.30	0	3,277	0.00%
2022/01/11	0	0.00	1	35.70	35.40	-1	3,273	-0.03%
2022/01/07	1	35.10	4	35.03	35.00	-3	3,318	-0.09%
2022/01/05	1	34.60	0	0.00	34.65	1	3,317	0.03%
2021/12/28	0	0.00	2	35.05	35.20	-2	3,391	-0.06%
2021/12/27	5	36.13	3	35.92	35.60	2	3,425	0.06%
2021/12/24	1	35.40	51	35.78	35.90	-50	3,417	-1.46%
2021/12/23	0	0.00	17	34.96	35.05	-17	3,392	-0.50%
2021/12/20	5	33.80	0	0.00	33.70	5	4,690	0.11%
2021/12/14	3	34.37	3	34.80	34.00	0	4,980	0.00%
2021/12/10	20	34.00	0	0.00	33.90	20	4,864	0.41%
2021/12/08	2	33.88	0	0.00	33.95	2	4,861	0.04%
2021/12/06	1	33.55	0	0.00	33.70	1	4,864	0.02%
2021/12/02	1	33.80	0	0.00	33.80	1	4,893	0.02%
2021/11/30	0	0.00	2	34.10	34.00	-2	4,899	-0.04%
2021/11/29	0	33.75	0	0.00	34.10	0	4,919	0.00%
2021/11/26	10	34.58	0	0.00	34.50	10	4,875	0.21%
2021/11/25	1	35.75	5	35.85	35.70	-4	4,805	-0.08%
2021/11/24	0	0.00	2	35.05	35.50	-2	4,774	-0.04%
2021/11/23	0	0.00	1	35.20	34.85	-1	4,774	-0.02%
2021/11/19	1	35.30	1	36.50	35.50	0	4,784	0.00%
2021/11/18	4	36.00	13	36.17	36.05	-9	4,768	-0.19%
2021/11/17	2	35.55	0	0.00	35.40	2	4,669	0.04%
2021/11/16	0	0.00	11	35.12	35.40	-11	4,659	-0.24%
2021/11/15	10	34.48	0	0.00	35.00	10	4,663	0.21%
2021/11/11	5	34.50	0	0.00	34.50	5	4,748	0.11%
2021/11/10	5	35.00	5	35.40	34.75	0	4,828	0.00%
2021/11/08	0	0.00	12	34.90	35.15	-12	4,727	-0.25%
2021/11/04	3	34.57	1	34.85	34.35	2	4,717	0.04%
2021/11/03	1	34.40	2.1	34.60	34.65	-1.1	4,720	-0.02%
2021/11/02	3	34.53	0	0.00	34.30	3	4,727	0.06%
2021/11/01	1	34.20	11	34.45	34.20	-10	4,711	-0.21%
2021/10/29	1	33.50	1	33.85	34.00	0	4,713	0.00%
2021/10/26	1.1	33.28	0	0.00	33.35	1.1	4,746	0.02%
2021/10/22	5	34.15	0	0.00	33.60	5	4,771	0.10%
2021/10/21	5	34.00	5	34.30	34.10	0	4,770	0.00%
2021/10/20	7	33.98	0	0.00	33.95	7	4,901	0.14%
2021/10/19	5	34.40	5.1	34.29	34.30	-0.1	4,939	0.00%
2021/10/18	0	0.00	3	34.63	34.40	-3	5,010	-0.06%
2021/10/15	0	0.00	3	33.97	33.90	-3	5,076	-0.06%
2021/10/14	3	33.97	4	33.94	33.95	-1	5,072	-0.02%
2021/10/12	2	33.15	0	0.00	33.30	2	5,039	0.04%
2021/10/06	1	33.60	0	0.00	33.20	1	5,136	0.02%
2021/10/05	0	0.00	2	33.90	33.90	-2	5,163	-0.04%
2021/10/04	3	33.87	10	34.30	33.75	-7	5,229	-0.13%
2021/10/01	10	34.55	0	0.00	34.40	10	5,334	0.19%
2021/09/30	16	35.66	3	36.22	35.65	13	5,582	0.23%
2021/09/29	5	35.85	2	35.85	35.70	3	5,656	0.05%
2021/09/28	66	37.57	38	37.68	37.20	28	5,623	0.50%
2021/09/27	7	36.00	5	36.40	37.50	2	5,127	0.04%
2021/09/24	37	35.40	35	34.99	34.10	2	5,231	0.04%
2021/09/16	1	34.90	0	0.00	34.90	1	5,568	0.02%
2021/09/14	1	35.50	0	0.00	35.70	1	5,717	0.02%
2021/09/13	0	0.00	4	35.20	35.75	-4	6,089	-0.07%
2021/09/02	3	36.10	0	0.00	36.10	3	6,818	0.04%
2021/08/31	1	35.75	0	0.00	36.00	1	7,220	0.01%
2021/08/30	10	36.65	0	0.00	36.45	10	8,170	0.12%
2021/08/27	0	0.00	0.1	37.05	37.15	-0.1	8,507	0.00%
2021/08/26	3	36.45	0	0.00	36.65	3	9,338	0.03%
2021/08/17	1	37.00	0	0.00	36.85	1	9,597	0.01%
2021/08/16	12	40.50	5	40.40	39.65	7	9,655	0.07%
2021/08/12	1	41.10	0	0.00	41.15	1	9,653	0.01%
2021/08/11	1	40.95	0	0.00	41.15	1	9,717	0.01%
2021/08/10	0	0.00	2	42.00	41.85	-2	9,801	-0.02%
2021/08/09	0	0.00	0.2	42.15	42.40	-0.2	9,916	0.00%
2021/08/05	3	41.53	2	42.00	42.05	1	10,134	0.01%
2021/08/03	3	41.60	0	0.00	41.80	3	10,891	0.03%
2021/08/02	4	41.45	0	0.00	42.00	4	11,135	0.04%
2021/07/29	1	42.25	0	0.00	42.20	1	11,148	0.01%
2021/07/28	1	41.05	2	42.00	41.70	-1	11,200	-0.01%
2021/07/26	4	41.98	0	0.00	41.35	4	11,320	0.04%
2021/07/23	0	0.00	2	43.95	43.80	-2	11,234	-0.02%
2021/07/21	5	42.87	0	0.00	42.65	5	11,280	0.04%
2021/07/20	2	43.65	0	0.00	43.40	2	11,329	0.02%
2021/07/19	1	44.50	1	44.60	44.60	0	11,489	0.00%
2021/07/16	1	44.60	0	0.00	44.75	1	11,723	0.01%
2021/07/15	1	45.00	0	0.00	45.10	1	11,904	0.01%
2021/07/14	5	44.16	3	44.02	44.35	2	12,012	0.02%
2021/07/13	2	44.50	0	45.05	44.20	2	12,155	0.02%
2021/07/12	4	45.29	2	45.00	44.95	2	12,200	0.02%
2021/07/09	4	45.91	1	46.15	45.95	3	12,244	0.02%
2021/07/08	7	46.95	3.2	47.17	46.80	3.8	12,352	0.03%
2021/07/07	22	48.74	22	48.62	48.00	0	12,719	0.00%
2021/07/06	9	48.44	6	49.55	48.05	3	12,729	0.02%
2021/07/05	13	47.99	10	48.25	48.35	3	12,634	0.02%
2021/07/02	10	48.45	2	49.45	48.25	8	12,625	0.06%
2021/07/01	10	49.37	7	49.70	47.70	3	12,600	0.02%
2021/06/30	0	0.00	5	47.09	48.50	-5	12,196	-0.04%
2021/06/29	2	46.00	3	45.77	45.60	-1	11,816	-0.01%
2021/06/28	2	45.00	1	45.90	46.00	1	11,840	0.01%
2021/06/25	11	45.35	19	45.13	44.90	-8	11,931	-0.07%
2021/06/24	0	0.00	2	45.25	45.40	-2	12,036	-0.02%
2021/06/23	3	45.62	4	45.13	44.80	-1	12,046	-0.01%
2021/06/22	21	46.34	25	46.10	45.25	-4	12,006	-0.03%
2021/06/21	10	45.27	9	44.22	45.80	1	11,681	0.01%
2021/06/17	10	44.65	0	0.00	44.05	10	11,500	0.09%
2021/06/15	1	43.90	1	43.80	44.00	0	11,547	0.00%
2021/06/11	22	45.28	21	44.88	44.50	1	11,486	0.01%
2021/06/09	2	45.33	1	46.10	45.10	1	11,135	0.01%
2021/06/08	6	47.28	8.2	47.53	46.90	-2.2	11,004	-0.02%
2021/06/07	33	48.31	26	48.31	49.00	7	10,711	0.07%
2021/06/04	2	46.10	2	47.42	45.65	0	9,730	0.00%
2021/06/03	22	47.29	33	47.09	46.40	-11	9,410	-0.12%
2021/06/02	1	44.55	21	43.57	44.75	-20	8,596	-0.23%
2021/05/31	20	41.75	1	41.50	41.30	19	8,428	0.23%
2021/05/28	1	41.00	0	0.00	41.20	1	8,435	0.01%
2021/05/25	2	41.93	6	41.78	41.70	-4	8,495	-0.05%
2021/05/24	7	42.48	10	42.10	42.35	-3	8,454	-0.04%
2021/05/21	0	0.00	4	40.05	41.30	-4	8,413	-0.05%
2021/05/20	1	40.15	0	0.00	39.95	1	8,382	0.01%
2021/05/19	5	41.10	5	39.65	40.35	0	8,352	0.00%
2021/05/18	21	39.58	18.8	39.10	40.00	2.2	8,294	0.03%
2021/05/17	8	37.96	8	37.92	37.50	0	8,225	0.00%
2021/05/14	2	40.60	8	40.00	39.30	-6	8,098	-0.07%
2021/05/13	6	40.90	1	39.20	40.55	5	7,981	0.06%
2021/05/12	12	43.33	12	41.59	40.80	0	7,825	0.00%
2021/05/11	53	47.32	51	48.10	44.85	2	7,543	0.03%
2021/05/10	10	45.28	14.5	45.44	46.30	-4.5	7,010	-0.06%
2021/05/06	0	0.00	2.5	43.61	42.90	-2.5	6,739	-0.04%
2021/05/05	0	0.00	2	43.38	42.80	-2	6,710	-0.03%
2021/05/04	1	42.00	1	43.65	42.35	0	6,679	0.00%
2021/05/03	17	44.42	0	0.00	44.45	17	6,594	0.26%
2021/04/29	0.1	44.30	0.2	44.25	44.60	-0.2	6,583	0.00%
2021/04/28	1	45.45	0	0.00	44.90	1	6,554	0.02%
2021/04/27	1.1	44.75	25	45.62	45.80	-24	6,573	-0.36%
2021/04/26	3	45.38	2	45.30	45.20	1	6,491	0.02%
2021/04/23	0	0.00	2	43.95	44.10	-2	6,353	-0.03%
2021/04/22	24	43.88	25	42.13	42.65	-1	6,216	-0.02%
2021/04/21	26	44.35	8	43.83	43.90	18	6,020	0.30%
2021/04/20	0	0.00	1	42.40	42.90	-1	5,845	-0.02%
2021/04/19	3	42.55	17	42.54	43.00	-14	5,793	-0.24%
2021/04/16	1	40.35	3.1	40.93	41.55	-2.1	5,623	-0.04%
2021/04/15	18	41.25	7	41.14	40.80	11	5,565	0.20%
2021/04/14	0.1	40.55	0	0.00	40.75	0.1	5,534	0.00%
2021/04/13	14	42.70	6.1	42.33	41.80	8	5,423	0.15%
2021/04/12	7.1	39.76	4	39.13	40.45	3.1	4,935	0.06%
2021/04/09	0.1	37.20	9	37.00	37.00	-9	4,665	-0.19%
2021/04/08	2.1	37.79	0.6	37.95	38.00	1.5	4,657	0.03%
2021/04/07	5	37.62	8	37.49	37.00	-3	4,750	-0.06%
2021/04/06	4	36.95	7	36.65	37.40	-3	5,023	-0.06%
2021/04/01	3	35.40	2	35.40	35.40	1	5,095	0.02%
2021/03/31	7	34.91	3	35.13	34.90	4	4,996	0.08%
2021/03/30	1	35.00	24.8	34.71	35.00	-23.8	4,935	-0.48%
2021/03/29	0	34.40	6.8	34.48	34.05	-6.8	4,784	-0.14%
2021/03/25	7	33.49	3	33.58	33.35	4	4,869	0.08%
2021/03/24	2	32.75	2	33.00	33.00	0	4,804	0.00%
2021/03/23	1	32.75	1	32.75	32.70	0	4,820	0.00%
2021/03/22	2	32.70	1	32.80	33.00	1	5,030	0.02%
2021/03/19	6.1	32.87	7	32.68	32.65	-1	5,060	-0.02%
2021/03/17	3	32.20	0	0.00	32.15	3	4,948	0.06%
2021/03/16	1	32.20	0	0.00	32.35	1	5,012	0.02%
2021/03/15	1	32.15	0	0.00	32.15	1	5,051	0.02%
2021/03/10	3	32.23	2	32.05	32.30	1	5,138	0.02%
2021/03/09	0	0.00	1	32.40	32.40	-1	5,155	-0.02%
2021/03/03	8	31.60	18	31.52	31.85	-10	5,198	-0.19%
2021/03/02	9	32.02	8	32.05	31.20	1	5,189	0.02%
2021/02/26	0	0.00	6	31.65	31.35	-6	5,152	-0.12%
2021/02/25	1	31.50	1	31.60	31.45	0	5,134	0.00%
2021/02/24	1	31.50	4	31.45	31.50	-3	5,173	-0.06%
2021/02/23	2	31.65	0	0.00	31.65	2	5,162	0.04%
2021/02/22	3	31.15	0	0.00	31.10	3	5,150	0.06%
2021/02/18	1	30.45	10	30.52	30.65	-9	5,340	-0.17%
2021/02/17	3	30.15	4	30.08	30.20	-1	5,365	-0.02%
2021/02/05	1	29.45	0	0.00	29.35	1	5,789	0.02%
2021/02/04	0	0.00	1	29.35	29.30	-1	5,813	-0.02%
2021/02/03	3	29.08	0	0.00	29.15	3	5,855	0.05%
2021/02/01	0	0.00	2	28.30	28.90	-2	6,029	-0.03%
2021/01/29	4	29.25	4	28.70	28.70	0	6,066	0.00%
2021/01/28	2	29.70	0	0.00	29.20	2	6,138	0.03%
2021/01/27	1	29.85	0	0.00	29.80	1	6,145	0.02%
2021/01/26	3	30.08	0	0.00	29.90	3	6,185	0.05%
2021/01/25	3	29.65	4	29.98	30.15	-1	6,210	-0.02%
2021/01/22	2	29.65	2	29.95	29.60	0	6,234	0.00%
2021/01/21	0	0.00	1	29.90	29.90	-1	6,209	-0.02%
2021/01/20	4	30.25	1.5	29.75	29.85	2.5	6,286	0.04%
2021/01/19	4	31.03	0	0.00	30.85	4	6,495	0.06%
2021/01/18	1	31.00	1	31.20	31.10	0	6,550	0.00%
2021/01/15	1	31.65	0	0.00	31.40	1	6,564	0.02%
2021/01/14	2	32.00	1	32.10	32.05	1	6,677	0.01%
2021/01/12	1	32.55	5	32.45	32.25	-4	6,781	-0.06%
2021/01/11	2	33.08	10	32.90	33.00	-8	6,760	-0.12%
2021/01/08	2	33.25	3	33.25	33.30	-1	6,787	-0.01%
2021/01/07	10	34.10	10	34.00	33.55	0	6,802	0.00%
2021/01/04	1	34.10	0	0.00	34.20	1	7,184	0.01%
2020/12/31	13	34.00	0	0.00	34.00	13	7,154	0.18%
2020/12/30	0	0.00	7	34.14	34.15	-7	7,118	-0.10%
2020/12/29	6	34.31	3	34.75	33.55	3	7,018	0.04%
2020/12/28	4	33.13	17	33.38	33.45	-13	6,617	-0.20%
2020/12/24	0	0.00	2	32.00	31.95	-2	6,566	-0.03%
2020/12/23	5	31.95	2	32.00	32.00	3	6,696	0.04%
2020/12/22	1	32.40	11	32.45	32.10	-10	6,864	-0.15%
2020/12/21	3	31.83	6	31.80	31.95	-3	6,824	-0.04%
2020/12/18	2	31.48	6	31.38	31.35	-4	6,858	-0.06%
2020/12/17	1	31.30	2	31.40	31.35	-1	6,965	-0.01%
2020/12/16	13	32.00	4	31.78	31.75	9	7,030	0.13%
2020/12/15	0	0.00	7	31.27	31.25	-7	7,052	-0.10%
2020/12/14	5	30.54	2	30.60	30.85	3	7,238	0.04%
2020/12/10	7	30.98	8	31.16	30.85	-1	7,732	-0.01%
2020/12/09	2	31.20	0	0.00	30.90	2	7,836	0.03%
2020/12/08	5	31.20	16	31.15	31.20	-11	7,910	-0.14%
2020/12/07	10	31.11	11	30.91	30.80	-1	8,044	-0.01%
2020/12/04	2	31.50	2	31.35	31.40	0	8,135	0.00%
2020/12/02	2	31.80	0	0.00	31.65	2	8,383	0.02%
2020/11/30	1	31.80	5	32.20	31.80	-4	8,550	-0.05%
2020/11/27	2	31.88	6	31.83	32.00	-4	8,664	-0.05%
2020/11/26	0	0.00	5	32.19	31.95	-5	8,892	-0.06%
2020/11/25	2	31.95	2	32.05	31.75	0	9,325	0.00%
2020/11/24	4	31.81	9	31.99	31.90	-5	9,455	-0.05%
2020/11/23	2	31.80	1	32.30	31.80	1	9,522	0.01%
2020/11/20	2	31.75	8	32.03	32.00	-6	9,527	-0.06%
2020/11/19	2	31.75	8	31.84	31.70	-6	9,608	-0.06%
2020/11/18	1	31.80	19	31.78	31.95	-18	9,607	-0.19%
2020/11/17	12	31.93	7	31.96	32.00	5	9,652	0.05%
2020/11/16	2	32.55	0	0.00	32.65	2	9,663	0.02%
2020/11/13	28	33.27	11.3	34.20	32.60	16.7	9,815	0.17%
2020/11/12	1	32.60	2.1	32.65	32.60	-1.1	9,419	-0.01%
2020/11/11	1	32.75	4	32.66	33.10	-3	9,481	-0.03%
2020/11/09	22	33.15	5	33.16	33.25	17	9,613	0.18%
2020/11/06	3	32.60	0	0.00	32.70	3	9,894	0.03%
2020/11/05	1	33.20	0	0.00	32.60	1	10,067	0.01%
2020/11/04	0.3	33.15	0	0.00	33.25	0.3	10,031	0.00%
2020/11/03	20	33.63	0	0.00	33.15	20	10,121	0.20%
2020/11/02	2	33.40	0	0.00	33.15	2	10,118	0.02%
2020/10/30	1	34.40	24	34.35	33.95	-23	10,102	-0.23%
2020/10/29	6	34.26	1	34.45	34.30	5	10,056	0.05%
2020/10/27	2	34.95	5.3	34.66	35.35	-3.3	9,929	-0.03%
2020/10/26	2	33.60	1	33.60	33.55	1	9,628	0.01%
2020/10/23	9	34.00	5	34.14	33.75	4	9,552	0.04%
2020/10/22	1	33.65	3	33.97	33.85	-2	9,557	-0.02%
2020/10/21	1	33.75	2	33.95	33.75	-1	9,440	-0.01%
2020/10/20	0	0.00	3	32.93	33.60	-3	9,399	-0.03%
2020/10/19	3	32.58	0	0.00	32.50	3	9,368	0.03%
2020/10/16	1	33.10	2	33.48	32.80	-1	9,357	-0.01%
2020/10/15	4	33.08	15	33.17	33.20	-11	9,340	-0.12%
2020/10/14	28	33.40	9	33.10	33.20	19	9,348	0.20%
2020/10/13	2	34.28	6	34.34	34.50	-4	9,174	-0.04%
2020/10/12	1	32.75	6.3	33.02	33.50	-5.3	8,973	-0.06%
2020/10/08	1	32.00	0	0.00	31.75	1	8,852	0.01%
2020/10/07	1	32.25	1	32.20	32.25	0	8,838	0.00%
2020/10/06	5	32.40	1	32.25	32.50	4	8,827	0.05%
2020/10/05	1	31.80	5	31.94	32.10	-4	8,814	-0.05%
2020/09/30	5	31.86	2	31.70	31.55	3	8,814	0.03%
2020/09/29	3	32.40	3	32.20	32.55	0	8,758	0.00%
2020/09/28	3	31.83	3	31.72	31.80	0	8,634	0.00%
2020/09/25	3	31.72	6	31.43	31.60	-3	8,596	-0.03%
2020/09/24	4	30.28	1	30.60	30.45	3	8,511	0.04%
2020/09/23	0	0.00	0.3	31.10	31.15	-0.3	8,369	0.00%
2020/09/21	1	32.95	7	33.26	33.10	-6	8,144	-0.07%
2020/09/18	8	32.61	11.8	32.69	32.90	-3.8	8,049	-0.05%
2020/09/17	5	31.22	10.4	31.43	31.75	-5.4	7,804	-0.07%
2020/09/16	6	30.85	13	30.75	31.55	-7	7,580	-0.09%
2020/09/15	2	29.95	18	29.58	30.00	-16	7,301	-0.22%
2020/09/14	17	29.18	39	29.59	29.00	-22	7,211	-0.31%
2020/09/11	9	28.52	10	29.36	28.50	-1	7,118	-0.01%
2020/09/10	19	29.15	9	30.04	29.00	10	7,058	0.14%
2020/09/09	12	29.25	19	29.68	29.65	-7	6,999	-0.10%
2020/09/08	4	28.65	22	29.04	29.15	-18	6,915	-0.26%
2020/09/04	25	27.92	7	28.00	27.80	18	6,666	0.27%
2020/09/03	8	28.56	4	28.69	28.70	4	6,678	0.06%
2020/09/02	28	28.53	3	28.95	28.45	25	6,571	0.38%
2020/09/01	5	29.52	0	0.00	29.50	5	6,390	0.08%
2020/08/31	10	28.56	39	29.29	30.30	-29	6,145	-0.47%
2020/08/28	0	0.00	21	27.42	27.55	-21	5,720	-0.37%
2020/08/27	8	26.43	0	0.00	26.30	8	5,580	0.14%
2020/08/26	13	27.15	3	27.75	27.10	10	5,487	0.18%
2020/08/25	0	0.00	1	28.05	27.30	-1	5,429	-0.02%
2020/08/24	6	27.03	0	0.00	27.00	6	5,386	0.11%
2020/08/21	0	0.00	1	27.20	27.30	-1	5,399	-0.02%
2020/08/20	17	27.15	6	27.44	27.50	11	5,342	0.21%
2020/08/19	5	27.95	24	27.49	28.00	-19	5,215	-0.36%
2020/08/18	11	26.45	1	26.70	26.45	10	5,110	0.20%
2020/08/17	0	0.00	2	26.45	26.50	-2	5,168	-0.04%
2020/08/14	0	0.00	1	26.60	26.35	-1	5,275	-0.02%
2020/08/13	0	0.00	1	25.50	25.55	-1	5,249	-0.02%
2020/08/12	5	25.57	9	25.62	25.40	-4	5,257	-0.08%
2020/08/11	3	24.90	12	24.70	25.15	-9	5,099	-0.18%
2020/08/10	1	23.80	0	0.00	23.90	1	4,954	0.02%
2020/08/07	1	23.95	2	24.03	24.15	-1	4,961	-0.02%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/08/03	18	23.08	7	23.00	23.20	11	5,110	0.22%
2020/07/31	11	23.25	9	23.23	23.20	2	5,088	0.04%
2020/07/29	0	0.00	20	23.35	23.15	-20	5,083	-0.39%
2020/07/27	1	23.55	1	24.05	23.60	0	5,082	0.00%
2020/07/24	2	23.65	0	0.00	23.60	2	5,059	0.04%
2020/07/23	15.2	23.86	1	24.10	23.80	14.2	5,049	0.28%
2020/07/22	0	0.00	1	23.75	23.85	-1	4,996	-0.02%
2020/07/21	0	0.00	1	23.90	23.90	-1	4,952	-0.02%
2020/07/20	1	23.35	1	24.05	23.95	0	4,914	0.00%
2020/07/17	2	23.63	2	23.60	23.55	0	4,850	0.00%
2020/07/16	1	23.85	1	24.10	23.85	0	4,858	0.00%
2020/07/09	0	0.00	1	23.30	23.05	-1	4,699	-0.02%
2020/07/07	0	0.00	2	23.00	22.95	-2	4,674	-0.04%
2020/07/06	0	0.00	1	23.00	23.00	-1	4,713	-0.02%
2020/07/03	2	23.85	5	23.95	23.95	-3	4,653	-0.06%
2020/07/02	5	23.85	20	23.80	23.85	-15	4,572	-0.33%
2020/06/30	1	23.35	0	0.00	23.30	1	4,558	0.02%
2020/06/29	20	23.20	0	0.00	23.15	20	4,584	0.44%
2020/06/23	0	0.00	1	23.55	23.55	-1	4,655	-0.02%
2020/06/22	2	23.75	0	0.00	23.70	2	4,710	0.04%
2020/06/19	2	24.00	0	0.00	23.65	2	4,700	0.04%
2020/06/17	1	23.80	0	0.00	23.75	1	4,736	0.02%
2020/06/16	0	0.00	1	23.80	23.85	-1	4,805	-0.02%
2020/06/15	1	22.85	2	23.15	22.90	-1	4,918	-0.02%
2020/06/12	6	22.30	0	0.00	22.70	6	4,931	0.12%
2020/06/11	0.6	22.55	0	0.00	22.50	0.6	4,997	0.01%
2020/06/10	21	22.70	0	0.00	22.75	21	5,048	0.42%
2020/06/09	2	23.60	0	0.00	23.70	2	5,193	0.04%
2020/06/05	1	23.75	0	0.00	23.75	1	5,394	0.02%
2020/06/04	2	23.60	0	0.00	23.60	2	5,545	0.04%
2020/06/03	2	23.85	0	0.00	23.95	2	5,668	0.04%
2020/06/01	1	23.95	0	0.00	23.95	1	5,810	0.02%
2020/05/29	0	0.00	4	23.60	23.60	-4	5,939	-0.07%
2020/05/28	2	24.35	1	24.00	23.85	1	6,106	0.02%
2020/05/27	6	24.01	5	24.00	23.90	1	6,201	0.02%
2020/05/26	0	0.00	1	23.80	23.90	-1	6,571	-0.02%
2020/05/25	3	23.57	7.1	23.60	23.45	-4.1	7,089	-0.06%
2020/05/22	5	24.18	5	24.33	24.05	0	7,214	0.00%
2020/05/21	3	24.22	38	24.16	24.30	-35	7,427	-0.47%
2020/05/20	0	0.00	4.4	23.75	23.55	-4.4	7,367	-0.06%
2020/05/19	32	23.60	22	23.14	23.60	10	7,336	0.14%
2020/05/18	6	22.77	1	23.00	23.10	5	7,175	0.07%
2020/05/15	5	21.76	6	21.95	22.20	-1	7,007	-0.01%
2020/05/14	17	21.78	2	21.73	21.50	15	6,955	0.22%
2020/05/13	6	21.98	44	22.09	21.90	-38	6,894	-0.55%
2020/05/12	70	21.85	40	22.55	22.40	30	6,806	0.44%
2020/05/11	0	0.00	1	21.15	21.10	-1	6,543	-0.02%
2020/05/06	0	0.00	3.3	20.99	20.90	-3.3	6,792	-0.05%
2020/05/05	2	20.90	0	0.00	20.95	2	6,789	0.03%
2020/05/04	2	20.80	2	20.95	20.80	0	6,791	0.00%
2020/04/30	2	21.05	1	21.20	21.20	1	6,772	0.01%
2020/04/28	0	0.00	0	21.00	21.00	0	6,732	0.00%
2020/04/27	0	0.00	2	20.60	20.70	-2	6,745	-0.03%
2020/04/23	2	20.25	2	20.25	20.60	0	6,759	0.00%
2020/04/21	4	20.85	7	20.76	20.35	-3	6,773	-0.04%
2020/04/20	2	20.80	2	20.95	21.00	0	6,744	0.00%
2020/04/17	6	21.35	2	21.40	21.00	4	6,723	0.06%
2020/04/16	3	21.22	0	0.00	21.15	3	6,759	0.04%
2020/04/15	1	20.90	2	21.10	21.45	-1	6,723	-0.01%
2020/04/14	1	20.70	1	20.85	20.85	0	6,657	0.00%
2020/04/13	0	0.00	1	20.60	20.60	-1	6,647	-0.02%
2020/04/10	2	20.98	16	20.75	20.75	-14	6,633	-0.21%
2020/04/09	11	21.09	3	21.10	21.10	8	6,605	0.12%
2020/04/08	1	20.85	3	20.57	20.85	-2	6,563	-0.03%
2020/04/06	1	20.00	2	20.10	20.40	-1	6,489	-0.02%
2020/04/01	1	20.55	2	20.50	20.50	-1	6,454	-0.02%
2020/03/31	7	20.50	0	0.00	20.55	7	6,481	0.11%
2020/03/30	1	19.50	1	19.70	20.50	0	6,439	0.00%
2020/03/27	5	20.51	3	20.60	20.10	2	6,396	0.03%
2020/03/26	5	20.54	3	20.65	20.75	2	6,303	0.03%
2020/03/24	5	19.41	9	19.33	19.45	-4	6,102	-0.07%
2020/03/23	9	18.74	1	18.95	19.05	8	6,000	0.13%
2020/03/20	2	18.10	2	18.40	18.35	0	5,913	0.00%
2020/03/19	1	17.55	1	18.20	17.55	0	5,777	0.00%
2020/03/18	5	20.26	0	0.00	19.45	5	5,544	0.09%
2020/03/17	1	20.40	2	20.58	20.35	-1	5,438	-0.02%
2020/03/16	4	21.33	2	21.25	21.00	2	5,330	0.04%
2020/03/13	1	20.95	4	20.63	21.30	-3	5,237	-0.06%
2020/03/11	1	22.90	26	23.02	23.00	-25	4,821	-0.52%
2020/03/10	1	22.45	6	22.53	22.70	-5	4,707	-0.11%
2020/03/09	26	22.43	11	22.36	22.10	15	4,538	0.33%
2020/03/06	6	23.09	1	23.05	23.20	5	4,361	0.11%
2020/03/05	2	23.65	3	23.50	23.50	-1	4,286	-0.02%
2020/03/04	6	24.12	1	24.10	23.75	5	4,154	0.12%
2020/03/03	10	24.40	12	24.34	24.20	-2	4,018	-0.05%
2020/03/02	2	23.30	6	23.50	23.35	-4	3,790	-0.11%
2020/02/27	20	24.36	11	24.41	23.65	9	3,649	0.25%
2020/02/26	11	24.21	13	24.12	23.65	-2	3,278	-0.06%
2020/02/25	6	22.97	14	23.14	22.60	-8	2,676	-0.30%
2020/02/24	23	22.79	16	23.02	23.00	7	2,438	0.29%
2020/02/21	2	21.50	10	21.55	21.65	-8	2,096	-0.38%
2020/02/20	0	0.00	4	21.06	21.00	-4	1,950	-0.21%
2020/02/19	0	0.00	5	20.60	20.60	-5	1,856	-0.27%
2020/02/18	0	0.00	2	20.50	20.50	-2	1,884	-0.11%
2020/02/14	3	20.30	0	0.00	20.30	3	1,909	0.16%
2020/02/13	0	0.00	2	20.20	20.10	-2	1,892	-0.11%
2020/02/11	1	20.25	0	0.00	20.05	1	1,862	0.05%
2020/02/10	2	20.10	9	20.26	20.25	-7	1,832	-0.38%
2020/02/07	7	20.59	10	20.60	20.80	-3	1,732	-0.17%
2020/02/03	0	0.00	10	19.35	19.55	-10	1,540	-0.65%
2020/01/30	0	0.00	1	19.75	19.55	-1	1,495	-0.07%
2020/01/16	0	0.00	2	20.10	20.20	-2	1,404	-0.14%
2020/01/13	5	19.70	0	0.00	19.75	5	1,343	0.37%
2020/01/10	1	19.75	0	0.00	19.75	1	1,356	0.07%
2020/01/09	1	19.20	0	0.00	19.20	1	1,290	0.07%
2020/01/08	0	0.00	1	19.25	19.20	-1	1,306	-0.08%
2020/01/03	20	19.30	0	0.00	19.40	20	1,345	1.49%
2020/01/02	2	19.25	1	19.35	19.45	1	1,339	0.07%
2019/12/23	1	18.90	1	18.85	19.00	0	1,200	0.00%
2019/12/19	1	18.90	0	0.00	18.95	1	1,202	0.08%
2019/12/17	0.5	18.80	0	18.80	18.85	0.5	1,191	0.04%
2019/12/10	1	18.75	0	0.00	18.95	1	1,157	0.09%
2019/12/09	10	18.65	0.1	18.75	18.75	10	1,152	0.86%
2019/12/02	1	18.75	0	0.00	18.70	1	1,164	0.09%
2019/11/18	0.3	18.80	0	0.00	18.80	0.3	1,052	0.02%
2019/11/14	1	18.70	3	18.63	18.80	-2	997	-0.20%
2019/11/13	0	0.00	4	18.25	18.30	-4	925	-0.43%
2019/11/06	0	0.00	1	18.35	18.20	-1	940	-0.11%
2019/11/05	0.6	18.35	0	0.00	18.35	0.6	936	0.06%
2019/11/04	0	0.00	9	18.25	18.25	-9	953	-0.94%
2019/10/29	5	18.15	0	0.00	18.10	5	1,014	0.49%
2019/10/28	0	0.00	7	18.25	18.15	-7	1,018	-0.69%
2019/10/24	0	0.00	1	18.05	18.10	-1	1,024	-0.10%
2019/10/22	2	18.00	0	0.00	18.00	2	1,038	0.19%
2019/10/21	15	17.95	1	17.85	17.95	14	1,057	1.32%
2019/10/18	0	0.00	0.3	18.40	17.80	-0.3	1,040	-0.02%
2019/10/14	0	0.00	10	18.10	18.30	-10	1,030	-0.97%
2019/10/09	0	0.00	0	17.80	17.65	0	1,052	0.00%
2019/10/08	0	0.00	0.9	18.15	18.05	-0.9	1,038	-0.09%
2019/10/02	1	17.90	0	0.00	17.90	1	1,175	0.09%
2019/09/25	0	0.00	0.7	18.10	18.05	-0.7	1,266	-0.06%
2019/09/24	0	0.00	5	18.15	18.10	-5	1,283	-0.39%
2019/09/23	1	18.20	0	0.00	18.20	1	1,297	0.08%
2019/09/20	0	0.00	0.1	18.50	18.30	-0.1	1,305	-0.01%
2019/09/09	15	18.22	10	18.30	18.30	5	1,527	0.33%
2019/09/04	10	17.75	0	0.00	17.85	10	1,510	0.66%
2019/08/30	1	17.50	0	0.00	17.55	1	1,526	0.07%
2019/08/29	1	17.40	0	0.00	17.40	1	1,525	0.07%
2019/08/27	0	0.00	0	17.60	17.40	0	1,527	0.00%
2019/08/26	1	17.50	0	0.00	17.50	1	1,523	0.07%
2019/08/23	1	17.65	0	0.00	17.65	1	1,534	0.07%
2019/08/15	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/14	0	0.00	10	18.00	18.00	-10	1,546	-0.65%
2019/08/13	10	18.25	0	0.00	18.15	10	1,554	0.64%
2019/08/02	2	18.45	0	0.00	18.45	2	1,580	0.13%
2019/08/01	0	0.00	10	18.75	18.65	-10	1,610	-0.62%
2019/07/25	0	0.00	0.6	19.00	19.00	-0.6	1,627	-0.04%
2019/07/23	0	0.00	10	18.95	19.00	-10	1,645	-0.61%
2019/07/22	0	0.00	0.7	19.10	19.10	-0.7	1,642	-0.04%
2019/07/19	0	0.00	0	19.15	19.10	0	1,642	0.00%
2019/07/16	0	0.00	1	19.10	19.15	-1	1,683	-0.06%
2019/07/15	3	19.18	0	19.50	19.20	3	1,662	0.18%
2019/07/04	0	0.00	0	20.55	20.50	0	1,857	0.00%
2019/07/02	5	20.40	0	0.00	20.45	5	1,956	0.26%
2019/06/28	1	20.20	0	0.00	20.20	1	1,943	0.05%
2019/06/26	0	0.00	5	20.50	20.35	-5	1,979	-0.25%
2019/06/24	2	20.80	0	0.00	20.75	2	1,970	0.10%
2019/06/21	0	0.00	10	20.60	20.75	-10	1,965	-0.51%
2019/06/20	3	20.30	0	0.00	20.50	3	1,945	0.15%
2019/06/19	0	0.00	11	20.10	20.20	-11	1,950	-0.56%
2019/06/17	0	0.00	10	19.90	19.90	-10	1,948	-0.51%
2019/06/13	2	19.43	0	0.00	19.45	2	1,941	0.10%
2019/06/05	3	19.45	5	19.45	19.40	-2	1,996	-0.10%
2019/06/03	0.1	19.45	0	0.00	19.35	0.1	2,016	0.00%
2019/05/30	0	0.00	1	19.50	19.40	-1	2,044	-0.05%
2019/05/23	2	19.30	0	0.00	19.25	2	2,056	0.10%
2019/05/22	3	19.35	0	0.00	19.40	3	2,078	0.14%
2019/05/21	1	19.35	0	0.00	19.30	1	2,100	0.05%
2019/05/15	10	19.35	0	0.00	19.25	10	2,257	0.44%
2019/05/14	1	19.05	0	0.00	19.30	1	2,268	0.04%
2019/05/13	0	0.00	1	19.25	19.20	-1	2,303	-0.04%
2019/05/09	0	0.00	9	19.75	19.50	-9	2,332	-0.39%
2019/05/07	10	19.65	1	19.70	19.70	9	2,301	0.39%
2019/05/06	0	0.00	0	19.95	19.70	0	2,294	0.00%
2019/05/02	0	0.00	2	20.00	20.00	-2	2,265	-0.09%
2019/04/29	12	19.85	0	0.00	19.80	12	2,247	0.53%
2019/04/25	0	0.00	5	20.06	20.10	-5	2,251	-0.22%
2019/04/23	10	19.75	0.2	19.90	19.80	9.8	2,221	0.44%
2019/04/19	3	19.98	0	0.00	19.90	3	2,210	0.14%
2019/04/18	2	20.30	0	0.00	19.85	2	2,209	0.09%
2019/04/17	2	20.25	2	20.40	20.40	0	2,166	0.00%
2019/04/11	2	21.10	0	0.00	21.00	2	2,074	0.10%
2019/04/10	1	21.25	3	21.30	21.35	-2	2,041	-0.10%
2019/04/09	4	20.83	0	0.00	20.80	4	1,892	0.21%
2019/04/08	0	0.00	3	20.78	21.20	-3	1,847	-0.16%
2019/04/03	0	0.00	0.1	20.90	20.60	-0.1	1,793	-0.01%
2019/04/02	1	20.55	0	0.00	20.55	1	1,760	0.06%
2019/04/01	2	20.60	0	0.00	20.50	2	1,755	0.11%
2019/03/29	0	0.00	3	20.58	20.50	-3	1,744	-0.17%
2019/03/28	2	20.40	0	0.00	20.20	2	1,771	0.11%
2019/03/26	1	20.60	0	0.00	20.55	1	1,776	0.06%
2019/03/22	0	0.00	5	20.80	20.90	-5	1,782	-0.28%
2019/03/20	0	0.00	0.5	20.40	20.40	-0.5	1,708	-0.03%
2019/03/14	2	20.25	2	20.15	20.10	0	1,701	0.00%
2019/03/13	0	0.00	2	20.30	20.30	-2	1,710	-0.12%
2019/03/12	2	20.40	4	20.49	20.25	-2	1,722	-0.12%
2019/03/11	22	20.05	22	20.20	20.30	0	1,735	0.00%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/07	0	0.00	7	20.39	20.20	-7	1,804	-0.39%
2019/03/06	0	0.00	2	20.35	20.40	-2	1,814	-0.11%
2019/03/04	3	20.20	0	0.00	20.25	3	1,799	0.17%
2019/02/27	2	20.25	0	0.00	20.20	2	1,835	0.11%
2019/02/26	7	20.42	10	20.35	20.30	-3	1,846	-0.16%
2019/02/25	5	20.33	0	0.00	20.35	5	1,851	0.27%
2019/02/22	2	20.05	3	20.20	20.20	-1	1,858	-0.05%
2019/02/18	3	20.38	0	0.00	20.40	3	1,883	0.16%
2019/02/15	10	20.15	8	19.95	20.15	2	1,862	0.11%
2019/02/14	3	19.45	7	19.66	19.70	-4	1,821	-0.22%
2019/02/13	3	19.33	3	19.45	19.45	0	1,814	0.00%
2019/02/12	9	19.29	2	19.30	19.45	7	1,834	0.38%
2019/02/11	3	19.55	0	0.00	19.30	3	1,832	0.16%
2019/01/30	1	19.40	0	0.00	19.45	1	1,906	0.05%
2019/01/28	2	19.05	4	19.23	19.30	-2	1,939	-0.10%
2019/01/24	2	19.10	0	0.00	19.05	2	2,046	0.10%
2019/01/23	0	0.00	3	19.05	19.10	-3	2,148	-0.14%
2019/01/22	3	19.00	8	19.07	19.10	-5	2,252	-0.22%
2019/01/21	4	19.03	5	19.05	19.10	-1	2,296	-0.04%
2019/01/18	3	18.85	55	18.86	18.95	-52	2,373	-2.19%
2019/01/17	2	18.85	5	19.03	18.95	-3	2,478	-0.12%
2019/01/16	2	18.95	1	18.95	18.85	1	2,513	0.04%
2019/01/15	3	18.90	0	0.00	18.95	3	2,532	0.12%
2019/01/14	0	0.00	5	18.90	18.85	-5	2,551	-0.20%
2019/01/11	5	18.75	7	18.84	18.85	-2	2,607	-0.08%
2019/01/10	5	18.75	7	18.84	18.80	-2	2,672	-0.07%
2019/01/09	60	18.85	2	18.90	18.85	58	2,738	2.12%
2019/01/08	0	0.00	8	18.68	18.65	-8	2,759	-0.29%
2019/01/03	5	18.75	10	18.89	18.85	-5	3,042	-0.16%
2019/01/02	5	18.70	5	18.80	18.80	0	3,068	0.00%
2018/12/28	2	18.85	2	18.95	18.65	0	3,145	0.00%
2018/12/27	0	0.00	2	18.95	19.00	-2	3,264	-0.06%
2018/12/26	5	18.86	0	0.00	18.60	5	3,334	0.15%
2018/12/25	1	18.90	0	0.00	19.00	1	3,366	0.03%
2018/12/24	0	0.00	2	19.10	19.20	-2	3,420	-0.06%
2018/12/20	3	19.35	0	0.00	19.35	3	3,723	0.08%
2018/12/18	1	19.80	6	19.76	19.65	-5	3,907	-0.13%
2018/12/17	1	19.95	0	0.00	19.95	1	4,005	0.02%
2018/12/13	2	20.25	1	20.25	20.40	1	4,190	0.02%
2018/12/12	3	20.28	1	20.40	20.25	2	4,329	0.05%
2018/12/11	1	20.25	0	0.00	20.35	1	4,474	0.02%
2018/12/10	2	20.25	1	20.30	20.20	1	4,774	0.02%
2018/12/07	1	20.65	0	0.00	20.60	1	4,930	0.02%
2018/12/06	3	20.82	3	20.90	20.65	0	5,184	0.00%
2018/12/05	5	21.05	0	0.00	21.00	5	5,355	0.09%
2018/12/04	10	21.49	3	21.50	21.40	7	5,528	0.13%
2018/12/03	19	21.69	4	21.69	21.65	15	5,889	0.25%
2018/11/30	2	21.10	4	21.75	21.75	-2	5,919	-0.03%
2018/11/28	2	21.20	0	0.00	21.25	2	5,963	0.03%
2018/11/26	0	0.00	4	21.33	21.35	-4	6,105	-0.07%
2018/11/23	0	0.00	45	20.72	20.90	-45	6,149	-0.73%
2018/11/22	2	21.10	0	0.00	20.90	2	6,316	0.03%
2018/11/21	2	21.10	0	0.00	21.00	2	6,442	0.03%
2018/11/20	1	21.40	0	0.00	21.20	1	6,600	0.02%
2018/11/19	45	21.62	2	21.65	21.60	43	6,896	0.62%
2018/11/16	0	0.00	1	21.40	21.35	-1	7,278	-0.01%
2018/11/15	1	21.20	0	0.00	21.20	1	7,571	0.01%
2018/11/14	0	0.00	10	21.30	21.35	-10	7,741	-0.13%
2018/11/13	1	21.00	0	0.00	21.30	1	7,792	0.01%
2018/11/12	1	21.35	1	21.60	21.35	0	7,946	0.00%
2018/11/09	1	21.25	0	0.00	21.20	1	8,196	0.01%
2018/11/08	1	21.35	0.3	21.25	21.35	0.7	8,340	0.01%
2018/11/07	10	20.75	24	21.29	21.35	-14	8,346	-0.17%
2018/11/06	2	20.10	2	20.20	20.40	0	8,371	0.00%
2018/11/05	1	20.10	0	0.00	20.00	1	8,482	0.01%
2018/11/02	0	0.00	1	20.20	20.50	-1	8,470	-0.01%
2018/11/01	1	20.10	3	19.88	20.25	-2	8,436	-0.02%
2018/10/31	3	19.55	3	19.78	19.75	0	8,368	0.00%
2018/10/30	4	19.48	2	19.55	19.75	2	8,273	0.02%
2018/10/26	0	0.00	3	20.30	20.10	-3	8,136	-0.04%
2018/10/25	21	19.68	0	0.00	20.05	21	8,059	0.26%
2018/10/24	1	20.20	0	0.00	20.45	1	7,970	0.01%
2018/10/23	2	20.55	0	0.00	20.45	2	7,986	0.03%
2018/10/17	0	0.00	1	22.00	21.00	-1	7,802	-0.01%
2018/10/16	1	21.65	0	0.00	21.65	1	7,726	0.01%
2018/10/15	1	21.60	0	0.00	22.00	1	7,678	0.01%
2018/10/12	0	0.00	2	21.00	21.60	-2	7,583	-0.03%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	0	0.00	1	23.30	23.35	-1	7,356	-0.01%
2018/10/05	23	23.20	0	0.00	23.00	23	7,242	0.32%
2018/10/04	4	23.50	103	23.55	24.10	-99	7,126	-1.39%	大賣/
2018/10/02	1	24.35	0	0.00	23.95	1	7,033	0.01%
2018/09/28	3	24.80	22	25.28	24.60	-19	6,963	-0.27%
2018/09/27	38	25.08	4	25.16	25.30	34	6,795	0.50%
2018/09/26	87	24.46	9	24.62	24.80	78	6,650	1.17%
2018/09/25	3	23.87	11	23.92	23.55	-8	6,526	-0.12%
2018/09/21	11	24.23	0	0.00	24.05	11	6,454	0.17%
2018/09/20	1	23.90	35	24.03	23.80	-34	6,333	-0.54%
2018/09/18	31	24.60	21	24.11	24.65	10	6,141	0.16%
2018/09/17	26	24.65	26	24.39	24.60	0	6,009	0.00%
2018/09/14	5	24.80	3	24.25	25.00	2	5,859	0.03%
2018/09/13	12	23.62	3	23.65	23.75	9	5,568	0.16%
2018/09/12	23	23.55	25	23.29	23.30	-2	5,400	-0.04%
2018/09/11	10	22.70	2	22.50	22.75	8	5,158	0.16%
2018/09/10	3	21.38	2	22.00	22.40	1	5,014	0.02%
2018/09/07	22	22.23	266	22.44	21.80	-244	4,829	-5.05%	大賣/鉅額交易
2018/09/06	0	0.00	1	21.75	21.75	-1	4,504	-0.02%
2018/09/04	0	0.00	0.2	21.35	21.35	-0.2	4,411	0.00%
2018/09/03	0	0.00	1	21.15	21.15	-1	4,391	-0.02%
2018/08/30	0	0.00	45	21.66	21.45	-45	4,271	-1.05%
2018/08/29	45	21.88	2	21.90	21.95	43	4,235	1.02%
2018/08/28	1	21.25	4	21.36	21.35	-3	4,138	-0.07%
2018/08/27	1	21.80	25.1	21.55	21.50	-24.1	4,155	-0.58%
2018/08/24	21	21.63	48	21.83	21.75	-27	4,019	-0.67%
2018/08/23	0	0.00	41	21.44	21.65	-41	3,728	-1.10%
2018/08/22	21.1	20.55	8.1	20.49	20.65	13.1	3,364	0.39%
2018/08/21	20	19.45	52	19.42	19.80	-32	3,080	-1.04%
2018/08/20	30	19.18	5	19.10	19.10	25	2,905	0.86%
2018/08/17	270	19.32	3.7	18.97	19.05	266.3	2,850	9.34%	大買/鉅額交易
2018/08/16	4	18.89	11	19.21	18.80	-7	2,680	-0.26%
2018/08/15	5	18.55	30	18.46	18.55	-25	2,430	-1.03%
2018/08/13	10	17.95	0	0.00	18.00	10	2,271	0.44%
2018/08/09	0.9	17.25	0	0.00	17.30	0.9	2,187	0.04%
2018/08/08	0.9	17.25	0	0.00	17.35	0.9	2,194	0.04%
2018/07/30	0	0.00	3	17.05	17.10	-3	2,655	-0.11%
2018/07/24	0	0.00	2	16.65	16.75	-2	2,773	-0.07%
2018/07/23	1	16.65	2.6	16.76	16.70	-1.6	2,816	-0.06%
2018/07/20	0	0.00	6	16.75	16.75	-6	2,819	-0.21%
2018/07/17	3	16.65	0	0.00	16.70	3	2,847	0.11%
2018/07/12	0	0.00	4	16.60	16.75	-4	2,866	-0.14%
2018/07/11	7	17.05	0	0.00	17.10	7	2,856	0.25%
2018/07/10	0	0.00	2	17.15	17.15	-2	2,842	-0.07%
2018/07/09	1	17.20	2	17.00	17.20	-1	2,828	-0.04%
2018/07/06	5	16.73	3	17.00	16.95	2	2,870	0.07%
2018/07/04	3	16.85	3	17.05	17.05	0	2,986	0.00%
2018/06/29	0	0.00	3	17.05	17.15	-3	2,974	-0.10%
2018/06/28	3	16.85	0	0.00	16.80	3	2,984	0.10%
2018/06/27	0	0.00	3	17.00	17.05	-3	2,979	-0.10%
2018/06/26	3	16.60	3	16.75	16.65	0	2,964	0.00%
2018/06/22	0	0.00	2	17.05	16.85	-2	2,957	-0.07%
2018/06/21	3	17.13	2.8	17.07	17.10	0.2	2,950	0.01%
2018/06/19	3	17.15	0.9	17.20	17.15	2.1	2,958	0.07%
2018/06/15	0	0.00	3	17.50	17.50	-3	2,911	-0.10%
2018/06/14	2	17.40	0	0.00	17.35	2	2,904	0.07%
2018/06/12	1	17.95	0	0.00	17.95	1	2,846	0.04%
2018/06/11	0	0.00	3	17.95	18.00	-3	2,838	-0.11%
2018/06/08	3	17.88	5	17.90	17.90	-2	2,802	-0.07%
2018/06/07	9	18.00	1	18.00	18.05	8	2,815	0.28%
2018/06/06	3	18.05	6	17.95	18.05	-3	2,823	-0.11%
2018/06/05	34	18.55	6	18.10	18.15	28	2,803	1.00%
2018/06/04	0	0.00	2	18.28	18.50	-2	2,726	-0.07%
2018/05/31	1	17.70	3	17.75	17.85	-2	2,572	-0.08%
2018/05/30	3	17.55	0	0.00	17.65	3	2,589	0.12%
2018/05/29	2	17.70	0	0.00	17.80	2	2,582	0.08%
2018/05/22	0	0.00	5	17.65	17.60	-5	3,090	-0.16%
2018/05/17	0	0.00	1	18.15	18.00	-1	3,002	-0.03%
2018/05/16	0	0.00	5	17.70	17.70	-5	2,879	-0.17%
2018/05/15	0	0.00	5	17.60	17.55	-5	2,874	-0.17%
2018/05/11	11	17.80	33	17.80	17.65	-22	2,876	-0.76%
2018/05/10	0	0.00	10	17.30	17.45	-10	2,713	-0.37%
2018/05/08	20	17.30	19	17.30	17.40	1	2,661	0.04%
2018/05/07	0	0.00	1	17.15	17.15	-1	2,574	-0.04%
2018/05/04	10	17.10	5	17.15	17.10	5	2,552	0.20%
2018/05/03	2	17.03	1	17.10	17.15	1	2,539	0.04%
2018/05/02	10	17.05	9	17.06	17.10	1	2,516	0.04%
2018/04/27	0	0.00	16	16.59	16.65	-16	2,456	-0.65%
2018/04/26	5	16.35	0	16.30	16.25	5	2,489	0.20%
2018/04/25	3	16.30	3	16.30	16.30	0	2,537	0.00%
2018/04/24	4	16.43	0	0.00	16.40	4	2,673	0.15%
2018/04/18	0	0.00	3	16.45	16.45	-3	3,093	-0.10%
2018/04/17	0	0.00	18	16.40	16.40	-18	3,101	-0.58%
2018/04/13	0	0.00	10	16.75	16.80	-10	3,167	-0.32%
2018/04/12	25	16.89	4	16.73	16.85	21	3,198	0.66%
2018/04/11	3	16.55	5	16.60	16.65	-2	3,158	-0.06%
2018/03/30	2	16.35	3	16.35	16.35	-1	3,226	-0.03%
2018/03/27	5	16.25	0	0.00	16.15	5	3,246	0.15%
2018/03/23	4	16.11	0	0.00	16.10	4	3,309	0.12%
2018/03/20	2	16.55	0	0.00	16.55	2	3,331	0.06%
2018/03/19	4	16.73	0	0.00	16.65	4	3,340	0.12%
2018/03/16	4	16.83	0	0.00	16.80	4	3,365	0.12%
2018/03/14	6	16.92	0	0.00	16.95	6	3,388	0.18%
2018/03/13	1	16.95	2	16.90	16.95	-1	3,410	-0.03%
2018/03/09	0	0.00	6	16.84	16.70	-6	3,495	-0.17%
2018/03/08	1	16.80	1	16.80	16.75	0	3,591	0.00%
2018/03/07	5	16.70	2	16.75	16.70	3	3,615	0.08%
2018/03/06	5	16.65	0	0.00	16.60	5	3,631	0.14%
2018/03/05	3	16.92	1	17.10	16.80	2	3,624	0.06%
2018/03/02	0	0.00	1	17.15	17.15	-1	3,587	-0.03%
2018/03/01	1	17.15	4	17.20	17.10	-3	3,570	-0.08%
2018/02/27	1	17.00	0	0.00	16.90	1	3,498	0.03%
2018/02/26	4	17.46	20	17.54	17.30	-16	3,399	-0.47%
2018/02/23	2	16.10	1	16.30	16.30	1	3,079	0.03%
2018/02/12	3	15.25	0	0.00	15.25	3	3,154	0.10%
2018/02/07	5	15.65	0	0.00	15.50	5	3,195	0.16%
2018/02/06	0	0.00	1	15.55	15.40	-1	3,239	-0.03%
2018/02/02	1	16.25	2	16.28	16.15	-1	3,192	-0.03%
2018/02/01	0	0.00	3	16.00	15.90	-3	3,192	-0.09%
2018/01/31	0	0.00	8	15.90	15.90	-8	3,223	-0.25%
2018/01/30	0	0.00	1	16.10	16.10	-1	3,285	-0.03%
2018/01/18	6	16.95	0	0.00	16.80	6	3,254	0.18%
2018/01/17	4	17.33	14	17.44	17.20	-10	3,139	-0.32%
2018/01/16	0	0.00	10	16.45	16.55	-10	2,838	-0.35%
2018/01/15	4	16.45	0	0.00	16.55	4	2,906	0.14%
2018/01/12	2	16.45	0	0.00	16.55	2	2,973	0.07%
2018/01/11	8	16.35	10	16.20	16.40	-2	2,973	-0.07%
2018/01/10	0	0.00	4	16.35	16.30	-4	3,009	-0.13%
2018/01/05	2	16.40	2	16.50	16.60	0	3,075	0.00%
2018/01/03	3	16.50	1	16.55	16.40	2	3,127	0.06%
2018/01/02	2	16.43	1	16.40	16.45	1	3,156	0.03%