國產 (2504)-凱基-敦北券商分點個股進出

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

國產

(2504)

可現股當沖

股價
49.15
漲跌
▲2.20
漲幅
+4.69%
成交量
23,408張
產業
上市營建類股
345人加入追蹤

立即追蹤
本地時間:14:30

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

國產 (2504)籌碼相關－凱基-敦北券商分點個股進出

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

凱基-敦北券商分點個股進出
凱基-敦北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	11	46.97	20	48.05	49.15	-9	8,934	-0.10%
2024/04/26	7.3	46.98	7	46.93	46.95	0.3	8,615	0.00%
2024/04/25	13	45.25	14	46.34	47.25	-1	8,361	-0.01%
2024/04/24	10.1	44.99	3	44.53	43.90	7.1	7,806	0.09%
2024/04/23	2	47.90	2	46.35	46.65	0	7,433	0.00%
2024/04/22	9	48.37	7	47.66	47.00	2	7,145	0.03%
2024/04/19	6	47.77	6	46.89	48.25	0	6,678	0.00%
2024/04/18	4	47.71	4	47.53	48.05	0	6,249	0.00%
2024/04/17	2	43.80	2.1	45.24	45.85	-0.1	5,709	0.00%
2024/04/16	1	41.55	3	41.75	41.70	-2	5,404	-0.04%
2024/04/15	0	0.00	1	42.65	42.65	-1	5,266	-0.02%
2024/04/12	2	43.10	2	43.03	43.40	0	5,156	0.00%
2024/04/08	1	41.35	50	41.49	41.30	-49	4,712	-1.04%
2024/04/03	104	39.62	52.1	39.75	39.75	51.9	4,529	1.15%	大買/
2024/04/02	0	0.00	0.1	38.30	38.55	-0.1	4,419	0.00%
2024/04/01	3	37.60	2	38.30	38.30	1	4,375	0.02%
2024/03/29	3	37.68	4	37.89	37.90	-1	4,361	-0.02%
2024/03/28	2	37.68	1	37.90	37.70	1	4,328	0.02%
2024/03/22	4	36.63	4	36.85	36.85	0	4,239	0.00%
2024/03/21	1	36.70	2	36.90	36.95	-1	4,213	-0.02%
2024/03/19	1	36.70	0	0.00	36.35	1	4,158	0.02%
2024/03/18	0	0.00	1	36.45	37.00	-1	4,116	-0.02%
2024/03/15	1	36.05	0	0.00	36.15	1	4,038	0.02%
2024/03/13	0	0.00	25	36.78	36.75	-25	3,911	-0.64%
2024/03/12	6	36.73	54	36.64	36.95	-48	3,732	-1.29%
2024/03/11	64	36.04	15	36.10	36.15	49	3,672	1.33%
2024/03/08	118	36.05	109.1	36.33	36.40	9	3,635	0.25%	大買/大賣/
2024/03/07	0	0.00	1	35.95	36.25	-1	3,500	-0.03%
2024/03/06	17	34.86	2	34.93	35.15	15	3,361	0.45%
2024/03/05	0	0.00	1.1	34.95	35.25	-1.1	3,314	-0.03%
2024/03/04	1	34.25	1	34.15	34.15	0	3,194	0.00%
2024/03/01	2	33.80	3	34.10	34.00	-1	3,136	-0.03%
2024/02/29	0	0.00	0.3	32.62	33.00	-0.3	2,945	-0.01%
2024/02/27	0.2	32.35	1	32.10	32.35	-0.8	2,845	-0.03%
2024/02/23	0.3	31.90	0	0.00	32.10	0.3	2,762	0.01%
2024/02/22	1.2	32.12	2	32.10	32.00	-0.8	2,720	-0.03%
2024/02/21	0.6	32.33	0.4	32.30	32.40	0.2	2,648	0.01%
2024/02/20	1.3	31.98	0	0.00	32.05	1.3	2,540	0.05%
2024/02/19	0	0.00	3.1	30.48	32.00	-3.1	2,433	-0.13%
2024/02/16	0	0.00	1.2	29.86	29.90	-1.2	2,216	-0.05%
2024/02/02	2	29.33	0	0.00	29.30	2	2,169	0.09%
2024/02/01	0.2	30.00	0	0.00	30.00	0.2	2,112	0.01%
2024/01/31	1.6	29.64	0.3	29.60	29.70	1.3	2,058	0.06%
2024/01/29	2.3	29.15	0	0.00	29.25	2.3	1,979	0.12%
2024/01/26	0	0.00	3	29.25	29.25	-3	1,948	-0.15%
2024/01/24	1	29.05	3	28.93	29.00	-2	1,859	-0.11%
2024/01/23	1.2	28.70	0	0.00	28.70	1.2	1,765	0.07%
2024/01/22	2	28.48	5	28.39	28.55	-3	1,723	-0.17%
2024/01/18	4	27.53	6	27.73	27.85	-2	1,653	-0.12%
2024/01/16	2	27.68	0	0.00	27.50	2	1,574	0.13%
2024/01/08	0	0.00	0.2	28.00	27.95	-0.2	1,577	-0.01%
2024/01/04	1	27.90	3	27.92	28.00	-2	1,588	-0.13%
2023/12/28	2	28.20	0	0.00	28.20	2	1,556	0.13%
2023/12/27	1.2	28.41	0	0.00	28.40	1.2	1,552	0.08%
2023/12/26	0	0.00	2	28.40	28.50	-2	1,541	-0.13%
2023/12/22	1	28.15	0	0.00	28.15	1	1,500	0.07%
2023/12/21	1	28.25	0	0.00	28.30	1	1,477	0.07%
2023/12/20	0	0.00	1	28.45	28.50	-1	1,448	-0.07%
2023/12/14	0	0.00	2	27.65	28.00	-2	1,359	-0.15%
2023/12/12	1	27.60	0	0.00	27.55	1	1,315	0.08%
2023/12/11	1	27.40	1	27.60	27.60	0	1,328	0.00%
2023/12/08	1	27.55	0	0.00	27.60	1	1,316	0.08%
2023/12/07	0	0.00	1	27.85	27.60	-1	1,323	-0.08%
2023/12/05	4	27.38	0	0.00	27.45	4	1,345	0.30%
2023/12/04	0	0.00	2	27.55	27.45	-2	1,385	-0.14%
2023/12/01	0	0.00	1	27.25	27.25	-1	1,454	-0.07%
2023/11/30	1	26.95	0	0.00	27.10	1	1,467	0.07%
2023/11/29	2	26.95	0	0.00	27.00	2	1,470	0.14%
2023/11/27	0	0.00	2	26.75	26.75	-2	1,438	-0.14%
2023/11/23	3	26.83	3	26.82	26.80	0	1,436	0.00%
2023/11/22	0	0.00	1	26.55	26.60	-1	1,420	-0.07%
2023/11/21	0	0.00	1	26.45	26.50	-1	1,405	-0.07%
2023/11/20	1	26.30	2	26.45	26.35	-1	1,390	-0.07%
2023/11/17	1	26.10	0	0.00	26.20	1	1,368	0.07%
2023/11/16	1	26.00	0	0.00	26.05	1	1,370	0.07%
2023/11/13	1	26.00	0	0.00	25.95	1	1,348	0.07%
2023/11/09	0	0.00	1	25.65	25.65	-1	1,328	-0.08%
2023/11/08	1	25.50	0	0.00	25.45	1	1,363	0.07%
2023/11/01	0	0.00	1	25.35	25.45	-1	1,518	-0.07%
2023/10/19	2	25.15	1	25.36	25.25	1	1,791	0.06%
2023/10/06	0	0.00	1	25.45	25.60	-1	1,834	-0.05%
2023/10/04	1	25.20	0	0.00	25.30	1	1,837	0.05%
2023/10/03	0	0.00	1	25.40	25.30	-1	1,852	-0.05%
2023/09/26	2	25.25	0	0.00	25.00	2	1,915	0.10%
2023/09/25	0	0.00	2	25.30	25.30	-2	1,941	-0.10%
2023/09/21	1	25.15	0	0.00	25.10	1	2,102	0.05%
2023/09/15	0	0.00	1	25.70	25.70	-1	2,220	-0.05%
2023/09/12	0.1	25.35	0	0.00	25.30	0.1	2,628	0.00%
2023/09/11	1	25.45	0	0.00	25.30	1	2,666	0.04%
2023/09/08	0	0.00	3	25.67	25.60	-3	2,703	-0.11%
2023/09/06	0.1	25.95	0	0.00	25.80	0.1	2,684	0.00%
2023/09/05	2	26.40	0	0.00	26.40	2	2,602	0.08%
2023/09/04	0	0.00	2	26.70	26.55	-2	2,597	-0.08%
2023/08/29	2	26.95	8	26.90	26.95	-6	2,728	-0.22%
2023/08/25	0	0.00	2	26.75	26.60	-2	2,760	-0.07%
2023/08/23	1	26.50	0	0.00	26.60	1	2,846	0.04%
2023/08/22	3	26.53	1	26.75	26.55	2	2,879	0.07%
2023/08/17	0	0.00	1	26.65	26.60	-1	2,996	-0.03%
2023/08/10	1	27.30	0	0.00	27.20	1	3,237	0.03%
2023/08/08	1	27.40	2	27.48	27.45	-1	3,278	-0.03%
2023/08/07	2	28.00	0	0.00	27.65	2	3,338	0.06%
2023/08/04	0	0.00	1	27.80	27.95	-1	3,314	-0.03%
2023/08/02	0	0.00	2	26.50	26.60	-2	3,209	-0.06%
2023/08/01	2	26.30	0	0.00	26.35	2	3,207	0.06%
2023/07/31	0	0.00	2	26.50	26.35	-2	3,216	-0.06%
2023/07/26	2	26.35	2	26.50	26.40	0	3,446	0.00%
2023/07/24	2	26.35	0	0.00	26.10	2	3,467	0.06%
2023/07/21	0	0.00	2.8	26.53	26.55	-2.8	3,464	-0.08%
2023/07/20	2	26.30	1.2	26.45	26.30	0.8	3,496	0.02%
2023/07/19	2	26.25	3	26.40	26.20	-1	3,594	-0.03%
2023/07/18	1	26.25	0	0.00	26.15	1	3,591	0.03%
2023/07/17	0.1	26.20	0	0.00	26.20	0.1	3,614	0.00%
2023/07/14	2	26.35	1.4	26.55	26.30	0.6	3,664	0.02%
2023/07/12	0	0.00	0.6	26.51	26.45	-0.6	3,654	-0.02%
2023/07/11	0.4	26.60	0.6	26.60	26.65	-0.2	3,648	-0.01%
2023/07/10	0.1	26.45	4.5	26.60	26.45	-4.4	3,643	-0.12%
2023/07/07	2.1	26.58	2	26.73	26.70	0.1	3,639	0.00%
2023/07/06	1	26.90	0	0.00	26.85	1	3,650	0.03%
2023/07/05	0.1	27.10	0	0.00	27.00	0.1	3,638	0.00%
2023/07/04	1	27.50	0	0.00	27.45	1	3,615	0.03%
2023/06/29	0	0.00	14	27.15	27.40	-14	3,546	-0.39%
2023/06/27	0	0.00	2	26.55	26.40	-2	3,455	-0.06%
2023/06/26	0.1	26.00	0	0.00	26.10	0.1	3,415	0.00%
2023/06/21	7	26.05	0	0.00	26.15	7	3,406	0.21%
2023/06/20	18.1	26.79	0	0.00	26.25	18.1	3,357	0.54%
2023/06/16	5	29.10	0.1	29.15	28.90	5	3,050	0.16%
2023/06/15	0	0.00	2.1	29.10	29.15	-2.1	2,981	-0.07%
2023/06/13	1.7	29.07	1.1	29.10	29.10	0.7	2,925	0.02%
2023/06/12	2	29.05	0.7	29.22	29.05	1.3	2,893	0.04%
2023/06/09	1	29.20	0	0.00	29.15	1	2,879	0.03%
2023/06/08	1	29.25	0	0.00	29.25	1	2,905	0.03%
2023/06/07	0	0.00	3	29.40	29.40	-3	2,921	-0.10%
2023/06/06	1	28.95	3	29.10	29.05	-2	2,874	-0.07%
2023/06/05	0	0.00	0.1	28.90	28.85	-0.1	2,832	0.00%
2023/05/31	10	28.45	1	28.60	28.60	9	2,839	0.32%
2023/05/30	2	28.40	0	0.00	28.35	2	2,843	0.07%
2023/05/29	0	0.00	10	28.80	28.90	-10	2,924	-0.34%
2023/05/26	1	28.75	0	0.00	28.70	1	2,946	0.03%
2023/05/25	3	28.75	0	0.00	28.75	3	2,940	0.10%
2023/05/24	0.8	28.88	2	28.95	29.05	-1.2	2,925	-0.04%
2023/05/23	3	28.78	0	0.00	28.80	3	2,904	0.10%
2023/05/22	1.2	28.55	2.5	28.83	29.00	-1.4	2,912	-0.05%
2023/05/19	0.6	28.71	2	28.70	28.75	-1.4	2,866	-0.05%
2023/05/18	13	28.43	0	0.00	28.50	13	2,708	0.48%
2023/05/17	1	28.55	1	28.70	28.70	0	2,682	0.00%
2023/05/16	0	0.00	1	28.60	28.60	-1	2,694	-0.04%
2023/05/15	3	28.35	0	0.00	28.35	3	2,683	0.11%
2023/05/12	0	0.00	1.2	28.52	28.60	-1.2	2,661	-0.05%
2023/05/11	2	28.50	0.8	28.35	28.25	1.2	2,635	0.05%
2023/05/10	2	28.75	3	28.92	28.95	-1	2,579	-0.04%
2023/05/09	3	28.70	2	28.85	28.75	1	2,588	0.04%
2023/05/08	2	28.60	1	28.71	28.85	1	2,545	0.04%
2023/05/05	5	28.89	1	29.15	28.85	4	2,515	0.16%
2023/05/04	1	28.90	0	0.00	29.00	1	2,502	0.04%
2023/05/02	0	0.00	5	28.24	28.70	-5	2,390	-0.21%
2023/04/28	4	27.95	0	0.00	28.00	4	2,291	0.17%
2023/04/27	1	27.90	0	0.00	28.00	1	2,283	0.04%
2023/04/26	0	0.00	1	28.05	28.00	-1	2,276	-0.04%
2023/04/25	2	27.93	0	0.00	27.90	2	2,266	0.09%
2023/04/24	0.4	28.35	11	28.30	28.35	-10.7	2,220	-0.48%
2023/04/19	1	27.90	0	0.00	27.80	1	2,069	0.05%
2023/04/18	1	27.95	2	28.05	28.05	-1	1,997	-0.05%
2023/04/10	0	0.00	10	27.75	27.85	-10	1,972	-0.51%
2023/04/06	10	27.65	0	0.00	27.75	10	1,957	0.51%
2023/03/31	1	27.85	1	27.95	27.90	0	1,961	0.00%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/21	0	0.00	10	28.00	28.00	-10	1,894	-0.53%
2023/03/20	1	27.85	11	27.95	27.85	-10	1,897	-0.53%
2023/03/17	1	27.60	3	27.48	27.65	-2	1,948	-0.10%
2023/03/16	0	27.40	0	0.00	27.15	0	1,920	0.00%
2023/03/15	1	27.60	0	0.00	27.50	1	1,889	0.05%
2023/03/14	1	27.45	0	0.00	27.55	1	1,895	0.05%
2023/03/13	0	0.00	2	27.35	27.70	-2	1,892	-0.11%
2023/03/07	1	27.30	1	27.50	27.35	0	1,775	0.00%
2023/03/06	22	27.10	0	0.00	27.20	22	1,763	1.25%
2023/03/01	1	26.80	0	0.00	26.80	1	1,730	0.06%
2023/02/17	0	0.00	2	26.60	26.65	-2	1,540	-0.13%
2023/02/14	0.5	26.90	0	0.00	26.85	0.5	1,585	0.03%
2023/02/09	0	0.00	2	26.40	26.40	-2	1,598	-0.13%
2023/02/07	0	0.00	5	26.30	26.50	-5	1,575	-0.32%
2023/02/06	0	25.70	0	0.00	25.85	0	1,507	0.00%
2023/02/03	2	25.50	2	25.70	25.70	0	1,521	0.00%
2023/02/02	2	25.65	3	25.65	25.65	-1	1,524	-0.07%
2023/02/01	1	25.55	0	0.00	25.50	1	1,517	0.07%
2023/01/31	2	25.55	2	25.70	25.65	0	1,527	0.00%
2023/01/30	1	25.50	0	0.00	25.55	1	1,517	0.07%
2023/01/17	0	0.00	2	25.40	25.60	-2	1,519	-0.13%
2023/01/16	0	0.00	2	25.25	25.30	-2	1,517	-0.13%
2023/01/13	1	25.05	0	0.00	25.10	1	1,531	0.07%
2023/01/12	2	25.25	2	25.45	25.30	0	1,606	0.00%
2023/01/10	1	25.45	0	0.00	25.55	1	1,649	0.06%
2023/01/09	3	25.55	0	0.00	25.55	3	1,701	0.18%
2023/01/05	1	25.45	0	0.00	25.55	1	1,780	0.06%
2023/01/04	0	0.00	2.5	25.36	25.50	-2.5	1,795	-0.14%
2023/01/03	6	25.08	6	25.20	25.15	0	1,821	0.00%
2022/12/30	0	0.00	5	25.25	25.25	-5	1,828	-0.27%
2022/12/29	0	0.00	0.4	24.76	24.95	-0.4	1,828	-0.02%
2022/12/28	1	24.95	0	0.00	24.95	1	1,822	0.05%
2022/12/26	1	24.95	0	0.00	25.05	1	1,837	0.05%
2022/12/23	2	24.65	2.1	24.81	25.10	-0.1	1,907	-0.01%
2022/12/22	2	24.85	2	25.00	24.85	0	1,931	0.00%
2022/12/19	1	25.00	2	25.20	25.05	-1	2,043	-0.05%
2022/12/16	1	25.00	0	0.00	25.05	1	2,063	0.05%
2022/12/15	4	25.24	0	0.00	25.25	4	2,073	0.19%
2022/12/14	2	25.43	0	0.00	25.30	2	2,091	0.10%
2022/12/13	2	25.25	7	25.37	25.45	-5	2,106	-0.24%
2022/12/12	9	25.31	0	0.00	25.05	9	2,139	0.42%
2022/12/09	2	25.70	10	25.46	25.60	-8	2,133	-0.37%
2022/12/06	3	25.13	0	0.00	24.95	3	2,086	0.14%
2022/12/05	2	25.35	4	25.43	25.30	-2	2,080	-0.10%
2022/12/02	2	25.25	4	25.38	25.25	-2	2,081	-0.10%
2022/12/01	2	25.20	0	0.00	25.25	2	2,086	0.10%
2022/11/30	2	25.28	0	0.00	25.35	2	2,087	0.10%
2022/11/29	3	25.22	0	0.00	25.30	3	2,089	0.14%
2022/11/28	0	0.00	3	25.27	25.30	-3	2,093	-0.14%
2022/11/25	1	25.10	0	0.00	25.05	1	2,097	0.05%
2022/11/24	1	25.20	0	0.00	25.20	1	2,095	0.05%
2022/11/23	2	25.15	5	25.16	25.15	-3	2,094	-0.14%
2022/11/22	3	24.78	0	0.00	24.80	3	2,091	0.14%
2022/11/21	5	24.90	3	25.07	24.95	2	2,112	0.09%
2022/11/18	4	24.83	2	24.90	24.85	2	2,104	0.10%
2022/11/17	1	24.85	3	24.75	24.85	-2	2,101	-0.10%
2022/11/16	2	24.70	0	0.00	24.50	2	2,097	0.10%
2022/11/15	4	24.30	4	24.56	24.80	0	2,095	0.00%
2022/11/14	1	24.30	3	24.30	24.30	-2	2,085	-0.10%
2022/11/11	3	24.15	0	0.00	23.90	3	2,143	0.14%
2022/11/08	0	0.00	2	23.60	23.80	-2	2,214	-0.09%
2022/11/07	4	23.25	4	23.35	23.40	0	2,212	0.00%
2022/11/04	0	0.00	0.7	23.00	23.15	-0.7	2,229	-0.03%
2022/11/03	2	23.00	0	0.00	23.00	2	2,293	0.09%
2022/11/02	2	23.10	2	23.25	23.15	0	2,342	0.00%
2022/11/01	0	0.00	2	23.05	23.40	-2	2,363	-0.08%
2022/10/31	1	22.65	3	22.58	22.65	-2	2,382	-0.08%
2022/10/28	2	22.30	2	22.50	22.20	0	2,420	0.00%
2022/10/27	0	0.00	2	22.25	22.45	-2	2,531	-0.08%
2022/10/26	7	21.99	5	22.12	22.10	2	2,543	0.08%
2022/10/25	3	21.95	3	22.10	22.20	0	2,571	0.00%
2022/10/24	0	0.00	3	22.15	22.15	-3	2,582	-0.12%
2022/10/21	3	21.85	0	0.00	21.90	3	2,592	0.12%
2022/10/20	2	21.35	5	22.04	22.40	-3	2,591	-0.12%
2022/10/19	3	22.30	3	22.40	22.10	0	2,514	0.00%
2022/10/18	3	22.30	3	22.50	22.30	0	2,499	0.00%
2022/10/17	8	22.17	5	22.40	22.25	3	2,492	0.12%
2022/10/14	0	0.00	6	22.88	22.95	-6	2,454	-0.24%
2022/10/11	3	23.42	0	0.00	23.50	3	2,428	0.12%
2022/10/06	2	24.05	5	24.17	24.30	-3	2,407	-0.12%
2022/10/05	1	24.10	0	0.00	24.15	1	2,434	0.04%
2022/10/04	4	24.08	2	24.25	24.20	2	2,437	0.08%
2022/10/03	4	23.80	4	23.95	24.00	0	2,440	0.00%
2022/09/30	2	23.80	2	24.10	24.00	0	2,475	0.00%
2022/09/29	3	23.90	5	24.14	24.25	-2	2,442	-0.08%
2022/09/28	3	24.05	0	0.00	23.70	3	2,442	0.12%
2022/09/27	0	0.00	3	24.65	24.40	-3	2,449	-0.12%
2022/09/26	2	24.60	0	0.00	24.30	2	2,423	0.08%
2022/09/23	5	25.48	8	25.61	25.55	-3	2,396	-0.13%
2022/09/22	6	25.35	2	25.55	25.25	4	2,428	0.16%
2022/09/21	5	25.76	3	25.95	25.65	2	2,421	0.08%
2022/09/20	3	25.83	3	26.00	25.75	0	2,433	0.00%
2022/09/19	3	25.62	3	25.85	25.60	0	2,449	0.00%
2022/09/16	4	25.03	4	25.18	25.40	0	2,439	0.00%
2022/09/15	2	24.95	7	25.17	25.20	-5	2,477	-0.20%
2022/09/14	2	24.80	0	0.00	24.85	2	2,557	0.08%
2022/09/13	3	25.33	0	0.00	25.30	3	2,602	0.12%
2022/09/12	2	25.10	4	25.28	25.40	-2	2,676	-0.07%
2022/09/08	0	0.00	2	24.95	25.05	-2	2,694	-0.07%
2022/09/07	0	0.00	3	24.65	24.55	-3	2,714	-0.11%
2022/09/05	1	25.15	0	0.00	25.20	1	2,725	0.04%
2022/09/01	0	0.00	1	25.30	25.30	-1	2,783	-0.04%
2022/08/30	3	25.25	0	0.00	25.35	3	2,779	0.11%
2022/08/29	7	25.25	3	25.25	25.20	4	2,792	0.14%
2022/08/26	0	0.00	3	25.75	25.80	-3	2,801	-0.11%
2022/08/25	0	0.00	4	25.45	25.50	-4	2,788	-0.14%
2022/08/24	4	25.23	0	0.00	25.20	4	2,803	0.14%
2022/08/23	0	0.00	3	25.40	25.40	-3	2,813	-0.11%
2022/08/22	0	0.00	4	25.08	25.10	-4	2,805	-0.14%
2022/08/19	2	25.15	0	0.00	25.15	2	2,799	0.07%
2022/08/18	7	25.51	0	0.00	25.25	7	2,806	0.25%
2022/08/17	0	0.00	8	25.73	25.80	-8	2,749	-0.29%
2022/08/15	1	24.80	3	24.95	24.95	-2	2,712	-0.07%
2022/08/12	1	24.70	0	0.00	24.70	1	2,721	0.04%
2022/08/11	6	24.73	0	0.00	24.65	6	2,769	0.22%
2022/08/10	2	24.80	5	24.86	24.70	-3	2,777	-0.11%
2022/08/09	0	0.00	4	24.48	24.65	-4	2,752	-0.15%
2022/08/08	5	23.88	2	23.95	23.90	3	2,740	0.11%
2022/08/05	3	23.75	9	24.00	24.20	-6	2,746	-0.22%
2022/08/03	15	24.19	0	0.00	23.60	15	2,768	0.54%
2022/08/01	0	0.00	35	24.95	24.90	-35	3,136	-1.12%
2022/07/29	2	24.25	5	24.52	24.70	-3	3,148	-0.10%
2022/07/28	3	24.30	0	0.00	24.40	3	3,212	0.09%
2022/07/27	0	0.00	21	24.49	24.45	-21	3,287	-0.64%
2022/07/26	8	24.18	8.4	24.32	24.30	-0.4	3,320	-0.01%
2022/07/25	0	0.00	3	24.35	24.25	-3	3,359	-0.09%
2022/07/22	6	24.05	0	0.00	24.25	6	3,411	0.18%
2022/07/21	0	0.00	11	23.96	24.15	-11	3,473	-0.32%
2022/07/19	3	23.10	5	23.40	23.75	-2	3,579	-0.06%
2022/07/18	0	0.00	3	23.25	23.25	-3	3,639	-0.08%
2022/07/15	3	23.03	0.8	23.00	23.00	2.2	3,695	0.06%
2022/07/14	2	23.10	5	23.23	23.30	-3	3,718	-0.08%
2022/07/13	2	23.05	0	0.00	23.05	2	3,802	0.05%
2022/07/11	5	22.98	0	0.00	23.00	5	3,997	0.13%
2022/07/08	4	23.08	8	23.21	23.20	-4	4,116	-0.10%
2022/07/07	2	22.60	3	22.75	22.65	-1	4,283	-0.02%
2022/07/06	8	22.75	1	22.55	22.40	7	4,463	0.16%
2022/07/05	3	22.87	3	23.25	23.25	0	4,552	0.00%
2022/07/04	0	0.00	5	22.48	22.50	-5	4,716	-0.11%
2022/07/01	2	22.20	0	0.00	22.15	2	4,801	0.04%
2022/06/28	1	23.65	0	0.00	23.40	1	4,878	0.02%
2022/06/24	3	23.60	3	23.87	23.85	0	4,922	0.00%
2022/06/23	1	23.25	6	23.71	23.45	-5	4,940	-0.10%
2022/06/22	52	25.50	0	0.00	25.25	52	4,918	1.06%
2022/06/21	0	0.00	3	25.85	26.00	-3	4,895	-0.06%
2022/06/17	1	26.00	0	0.00	26.00	1	4,882	0.02%
2022/06/16	0	0.00	2	26.50	26.20	-2	4,887	-0.04%
2022/06/15	0	0.00	0.3	26.15	26.25	-0.3	4,938	-0.01%
2022/06/14	2	25.90	0	0.00	26.25	2	4,995	0.04%
2022/06/13	1	26.15	0.4	26.15	26.20	0.7	5,024	0.01%
2022/06/10	0	0.00	0.1	26.90	26.90	-0.1	4,999	0.00%
2022/06/09	0	0.00	0.4	26.95	26.90	-0.4	5,007	-0.01%
2022/06/07	2	26.95	0	0.00	26.85	2	5,028	0.04%
2022/06/06	1	27.05	0	0.00	27.05	1	5,041	0.02%
2022/06/02	2	26.93	0	0.00	27.05	2	5,058	0.04%
2022/05/31	0	0.00	1	27.15	27.15	-1	5,124	-0.02%
2022/05/30	1	26.85	1	26.95	27.00	0	5,149	0.00%
2022/05/27	2	26.65	0	0.00	26.75	2	5,200	0.04%
2022/05/26	0	0.00	1	26.55	26.65	-1	5,302	-0.02%
2022/05/25	2	26.33	0	0.00	26.30	2	5,295	0.04%
2022/05/24	3	26.60	2	26.75	26.35	1	5,311	0.02%
2022/05/23	0	0.00	3	26.38	26.40	-3	5,288	-0.06%
2022/05/20	1.1	26.16	1	26.30	26.30	0.1	5,325	0.00%
2022/05/19	7	26.29	2	26.45	26.30	5	5,298	0.09%
2022/05/17	0	0.00	1	26.85	27.05	-1	5,259	-0.02%
2022/05/16	2	26.40	3	26.60	26.60	-1	5,245	-0.02%
2022/05/13	0	0.00	2.3	26.20	26.40	-2.3	5,284	-0.04%
2022/05/12	0	0.00	3	26.08	25.50	-3	5,263	-0.06%
2022/05/11	1	26.30	0	0.00	26.35	1	5,208	0.02%
2022/05/10	1.1	26.43	4	26.61	26.85	-2.9	5,220	-0.06%
2022/05/09	2.2	27.47	0.1	27.20	27.00	2.1	5,159	0.04%
2022/05/06	4	29.79	0	0.00	30.00	4	4,856	0.08%
2022/05/05	1	30.00	3	30.32	30.50	-2	4,890	-0.04%
2022/05/04	1	29.75	6	29.47	29.65	-5	4,827	-0.10%
2022/05/03	1	28.70	0	0.00	28.80	1	4,779	0.02%
2022/04/29	2	29.40	0	0.00	29.25	2	4,777	0.04%
2022/04/28	4	29.63	11	30.00	29.60	-7	4,768	-0.15%
2022/04/27	1	29.50	1	29.80	29.40	0	4,716	0.00%
2022/04/26	1	29.80	36	29.64	29.75	-35	4,659	-0.75%
2022/04/25	34	30.16	82	30.36	30.15	-48	4,598	-1.04%
2022/04/22	3	30.87	3	30.72	31.40	0	4,550	0.00%
2022/04/21	1	30.15	0	0.00	30.50	1	4,503	0.02%
2022/04/20	1	30.90	0	0.00	30.65	1	4,467	0.02%
2022/04/19	2.4	30.55	1	30.75	30.80	1.4	4,482	0.03%
2022/04/18	6	31.02	7	31.24	30.80	-1	4,432	-0.02%
2022/04/15	61.4	31.13	0	0.00	30.65	61.4	4,563	1.35%
2022/04/14	7.3	32.31	4	32.60	32.05	3.3	4,706	0.07%
2022/04/13	0	0.00	1.2	32.53	32.70	-1.2	4,633	-0.03%
2022/04/12	2	31.28	4	31.25	31.45	-2	4,519	-0.04%
2022/04/11	5	30.48	24	30.52	30.80	-19	4,405	-0.43%
2022/04/08	0	0.00	35	30.57	31.00	-35	4,384	-0.80%
2022/04/07	21.1	30.09	26	30.10	29.85	-4.9	4,416	-0.11%
2022/04/06	2	29.80	2	30.05	30.15	0	4,652	0.00%
2022/04/01	2	29.50	52	29.80	29.95	-50	4,672	-1.07%
2022/03/31	0	0.00	30	29.80	29.75	-30	4,662	-0.64%
2022/03/30	8	29.40	6	29.53	29.60	2	4,633	0.04%
2022/03/29	0	0.00	4	29.40	29.55	-4	4,661	-0.09%
2022/03/28	5	28.79	18	29.18	29.20	-13	4,745	-0.27%
2022/03/25	0	0.00	3	29.12	29.05	-3	4,870	-0.06%
2022/03/24	0	29.00	11	29.02	29.05	-11	5,338	-0.21%
2022/03/23	2	28.60	3	28.82	28.85	-1	5,874	-0.02%
2022/03/22	0	0.00	26	28.76	28.85	-26	5,989	-0.43%
2022/03/21	1	28.40	12	28.40	28.40	-11	5,939	-0.19%
2022/03/18	5	28.00	3	28.37	28.00	2	5,937	0.03%
2022/03/17	0	0.00	11	28.23	28.20	-11	5,862	-0.19%
2022/03/16	0	0.00	14	27.82	27.85	-14	5,799	-0.24%
2022/03/15	2	27.55	3	27.50	27.50	-1	5,803	-0.02%
2022/03/11	0	0.00	1	27.45	27.40	-1	5,829	-0.02%
2022/03/10	5	27.61	5	27.63	27.70	0	5,841	0.00%
2022/03/09	0	0.00	5	27.30	27.35	-5	5,845	-0.09%
2022/03/07	2	27.15	4	27.16	27.25	-2	5,808	-0.03%
2022/03/04	4	28.04	1	28.05	27.95	3	5,787	0.05%
2022/03/03	5	28.13	8	28.36	28.15	-3	5,819	-0.05%
2022/03/02	4	27.90	3	28.07	28.15	1	5,818	0.02%
2022/03/01	4	27.44	16	27.61	27.85	-12	5,789	-0.21%
2022/02/25	2	26.15	6	26.48	26.40	-4	5,701	-0.07%
2022/02/24	2	26.73	0	0.00	26.30	2	5,746	0.03%
2022/02/23	5	27.05	0	0.00	27.10	5	5,773	0.09%
2022/02/22	5	27.05	0	0.00	27.05	5	5,805	0.09%
2022/02/21	5	27.37	0	0.00	27.40	5	5,871	0.09%
2022/02/18	2	27.28	0	0.00	27.35	2	5,945	0.03%
2022/02/16	3	27.62	0	0.00	27.55	3	6,173	0.05%
2022/02/15	3	27.58	5	27.57	27.45	-2	6,377	-0.03%
2022/02/14	3	27.05	0	0.00	27.20	3	6,949	0.04%
2022/02/11	5	27.16	0	0.00	27.45	5	7,237	0.07%
2022/02/10	2	27.00	4	27.35	27.45	-2	7,246	-0.03%
2022/02/09	6	26.89	0	0.00	27.20	6	7,217	0.08%
2022/02/08	2	26.60	2	26.85	26.90	0	7,169	0.00%
2022/02/07	0	0.00	3	26.12	26.45	-3	7,112	-0.04%
2022/01/26	3	25.75	5	25.66	25.65	-2	7,064	-0.03%
2022/01/24	1	25.50	0	0.00	25.70	1	7,133	0.01%
2022/01/21	0	0.00	3	26.00	25.80	-3	7,219	-0.04%
2022/01/20	1	25.85	1	26.00	26.00	0	7,299	0.00%
2022/01/19	0	0.00	1	26.05	25.95	-1	7,323	-0.01%
2022/01/18	2	26.20	3	26.42	26.20	-1	7,354	-0.01%
2022/01/14	2	26.05	0	0.00	26.10	2	7,373	0.03%
2022/01/12	3	27.10	0	0.00	26.60	3	7,428	0.04%
2022/01/10	2	26.38	3	26.62	26.65	-1	7,455	-0.01%
2022/01/07	9	26.69	0	0.00	26.45	9	7,284	0.12%
2022/01/06	2	27.53	0	0.00	27.70	2	7,004	0.03%
2022/01/04	3	28.18	0	0.00	28.20	3	6,960	0.04%
2021/12/30	4.1	29.37	0	0.00	29.15	4.1	6,916	0.06%
2021/12/29	0	0.00	4	29.63	30.20	-4	6,794	-0.06%
2021/12/28	2	28.93	1	29.10	28.90	1	6,523	0.02%
2021/12/27	0	0.00	3	29.33	29.35	-3	6,491	-0.05%
2021/12/24	2	29.05	0	0.00	29.00	2	6,591	0.03%
2021/12/23	21	29.12	2	29.10	29.00	19	6,861	0.28%
2021/12/22	36	29.23	0	0.00	29.20	36	6,908	0.52%
2021/12/21	4	29.83	5	30.12	30.10	-1	6,838	-0.01%
2021/12/20	14	30.03	11	30.20	30.20	3	6,733	0.04%
2021/12/17	7	29.66	47	29.78	29.60	-40	6,369	-0.63%
2021/12/16	2	27.60	18	27.81	28.10	-16	5,785	-0.28%
2021/12/15	3	27.13	3	27.32	27.20	0	5,635	0.00%
2021/12/14	3	27.15	3	27.40	27.05	0	5,636	0.00%
2021/12/13	1	27.30	0	0.00	27.25	1	5,607	0.02%
2021/12/10	22	27.47	0	0.00	27.35	22	5,614	0.39%
2021/12/09	6	27.56	13	27.85	27.55	-7	5,610	-0.12%
2021/12/08	1	27.40	0	0.00	27.50	1	5,592	0.02%
2021/12/07	0	0.00	3	27.40	27.55	-3	5,579	-0.05%
2021/12/06	3	27.10	8	27.18	27.25	-5	5,558	-0.09%
2021/12/03	6	26.88	6	27.05	26.90	0	5,547	0.00%
2021/11/30	3	26.77	3	27.10	26.60	0	5,544	0.00%
2021/11/29	6	26.18	5	26.47	26.65	1	5,512	0.02%
2021/11/26	4	27.03	0	0.00	26.95	4	5,498	0.07%
2021/11/25	0	0.00	3	27.45	27.35	-3	5,472	-0.05%
2021/11/24	1	27.05	0	0.00	27.20	1	5,434	0.02%
2021/11/23	3	27.27	3	27.30	27.20	0	5,415	0.00%
2021/11/22	33	27.14	0	0.00	27.15	33	5,351	0.62%
2021/11/19	5	27.67	0	0.00	27.55	5	5,286	0.09%
2021/11/18	4	27.25	11	27.75	27.95	-7	5,265	-0.13%
2021/11/17	6	27.73	4	27.78	27.50	2	5,192	0.04%
2021/11/16	3	28.12	35	27.98	27.90	-32	5,120	-0.62%
2021/11/15	3	27.57	6	27.81	28.15	-3	4,982	-0.06%
2021/11/12	7	27.27	13	27.45	27.85	-6	4,872	-0.12%
2021/11/11	28	27.37	12	27.38	26.85	16	4,670	0.34%
2021/11/10	1	26.20	7	26.66	27.50	-6	4,071	-0.15%
2021/11/09	6	24.85	0	0.00	25.00	6	3,784	0.16%
2021/11/08	0	0.00	2	24.95	25.00	-2	3,770	-0.05%
2021/11/04	1	24.80	0	0.00	24.80	1	3,782	0.03%
2021/11/03	3	24.87	10	24.95	24.95	-7	3,811	-0.18%
2021/11/02	2	25.23	0	0.00	24.85	2	3,829	0.05%
2021/11/01	17	25.59	0	0.00	25.70	17	3,792	0.45%
2021/10/29	0	0.00	4	25.44	25.70	-4	3,727	-0.11%
2021/10/28	0	0.00	7	24.66	25.00	-7	3,658	-0.19%
2021/10/27	7	24.35	0	0.00	24.30	7	3,585	0.20%
2021/10/26	2	24.53	16	24.54	24.65	-14	3,595	-0.39%
2021/10/25	11	24.12	12	24.39	24.25	-1	3,590	-0.03%
2021/10/22	9.2	24.17	0	0.00	24.30	9.2	3,599	0.26%
2021/10/21	5	24.55	0	0.00	24.50	5	3,647	0.14%
2021/10/20	5	24.50	5	24.65	24.75	0	3,664	0.00%
2021/10/19	3	24.45	0	0.00	24.70	3	3,761	0.08%
2021/10/18	2	24.25	2	24.45	24.70	0	3,803	0.00%
2021/10/15	0	0.00	2	24.40	24.40	-2	3,842	-0.05%
2021/10/14	5	24.23	5	24.20	24.10	0	3,866	0.00%
2021/10/13	5	24.35	12	24.37	24.35	-7	3,934	-0.18%
2021/10/12	2.2	24.07	2	24.25	24.30	0.2	3,954	0.01%
2021/10/08	2	24.38	0	0.00	24.40	2	3,951	0.05%
2021/10/07	5	23.93	5	24.16	24.30	0	3,924	0.00%
2021/10/06	9.1	24.11	6	23.88	23.90	3.1	3,910	0.08%
2021/10/05	10	23.23	5	23.25	23.50	5	3,837	0.13%
2021/10/04	5	23.25	5	23.30	23.55	0	3,821	0.00%
2021/10/01	6.1	23.93	4	24.28	23.60	2.1	3,803	0.05%
2021/09/30	2.3	24.58	2	24.40	24.50	0.3	3,681	0.01%
2021/09/29	2	23.70	32	24.09	23.95	-30	3,412	-0.88%
2021/09/24	5.1	23.45	16	23.25	22.95	-10.9	3,294	-0.33%
2021/09/23	0	22.55	0	0.00	22.70	0	3,336	0.00%
2021/08/30	5	22.39	0	0.00	22.45	5	3,600	0.14%
2021/08/24	4	22.24	0	0.00	22.25	4	3,715	0.11%
2021/08/23	1	22.10	0	0.00	22.60	1	3,746	0.03%
2021/08/18	1	21.20	0	0.00	21.50	1	3,896	0.03%
2021/08/17	0	0.00	16	21.45	21.45	-16	4,008	-0.40%
2021/08/16	2	21.88	0	0.00	21.60	2	4,017	0.05%
2021/08/10	2	22.30	0	0.00	22.30	2	4,113	0.05%
2021/08/09	0	0.00	10	22.50	22.45	-10	4,250	-0.24%
2021/08/06	3	22.43	0	0.00	22.45	3	4,286	0.07%
2021/08/05	2	22.65	0	0.00	22.60	2	4,382	0.05%
2021/08/04	5	22.85	0	0.00	22.95	5	4,576	0.11%
2021/08/02	1	22.30	0	0.00	22.50	1	4,662	0.02%
2021/07/29	2	22.80	2	22.78	22.90	0	4,729	0.00%
2021/07/28	2	22.55	2	22.93	22.90	0	4,849	0.00%
2021/07/27	2	23.18	0	0.00	22.80	2	5,004	0.04%
2021/07/26	7	23.62	0	0.00	23.60	7	5,097	0.14%
2021/07/22	1	25.50	0	0.00	25.50	1	5,068	0.02%
2021/07/21	1	25.15	10	25.55	25.15	-9	5,070	-0.18%
2021/07/20	2	25.18	0	0.00	25.40	2	5,073	0.04%
2021/07/19	30	25.53	17	25.45	25.50	13	5,214	0.25%
2021/07/16	3	25.20	12	25.09	25.10	-9	5,547	-0.16%
2021/07/15	7	24.76	5	24.95	24.80	2	5,604	0.04%
2021/07/14	1	24.50	15	24.52	24.60	-14	5,809	-0.24%
2021/07/13	3	24.63	0	0.00	24.40	3	6,122	0.05%
2021/07/12	5	24.94	0	0.00	24.85	5	6,186	0.08%
2021/07/09	4	25.09	0	0.00	25.05	4	6,362	0.06%
2021/07/08	9	25.04	3.9	25.14	25.20	5.1	6,594	0.08%
2021/07/07	4	24.85	0	0.00	24.85	4	6,691	0.06%
2021/07/06	6	24.87	0	0.00	24.80	6	6,785	0.09%
2021/07/05	8	24.87	3	25.05	25.00	5	6,803	0.07%
2021/07/02	1	24.60	0	0.00	24.65	1	6,877	0.01%
2021/07/01	8	24.94	0	0.00	24.70	8	6,919	0.12%
2021/06/30	9	25.52	20	25.53	25.35	-11	6,939	-0.16%
2021/06/28	30	24.30	0	0.00	24.45	30	6,817	0.44%
2021/06/25	2	24.40	0	0.00	24.35	2	6,872	0.03%
2021/06/23	0	0.00	10	24.30	24.65	-10	6,964	-0.14%
2021/06/21	2	24.05	0	0.00	24.10	2	7,015	0.03%
2021/06/16	1	24.50	0	0.00	24.65	1	7,310	0.01%
2021/05/21	10	23.05	0	0.00	23.90	10	8,260	0.12%
2021/05/19	0	0.00	2	23.30	22.95	-2	8,333	-0.02%
2021/05/18	12	22.50	0	0.00	22.90	12	8,377	0.14%
2021/05/17	0	0.00	50	20.83	20.90	-50	8,412	-0.59%
2021/05/13	5	22.55	3	22.55	23.05	2	8,312	0.02%
2021/05/12	70	24.60	0	0.00	23.75	70	8,197	0.85%
2021/05/10	0	0.00	11.1	27.35	27.25	-11.1	7,926	-0.14%
2021/05/07	2	26.85	1	27.05	27.10	1	7,942	0.01%
2021/05/03	10	28.35	0	0.00	27.50	10	7,580	0.13%
2021/04/29	20	28.65	0	0.00	28.55	20	7,462	0.27%
2021/04/28	0	0.00	1	28.60	28.55	-1	7,385	-0.01%
2021/04/27	20	28.30	0	0.00	28.80	20	7,415	0.27%
2021/04/23	22	28.06	0	0.00	28.50	22	7,331	0.30%
2021/04/22	10	29.60	3	28.45	28.35	7	7,311	0.10%
2021/04/21	1	28.70	0	0.00	28.60	1	6,907	0.01%
2021/04/20	22	28.35	3	29.05	28.45	19	6,811	0.28%
2021/04/19	2	28.53	1	29.10	29.35	1	6,638	0.02%
2021/04/16	0	0.00	5	27.55	27.65	-5	6,350	-0.08%
2021/04/15	5	27.50	0	0.00	27.60	5	6,293	0.08%
2021/04/12	60	27.18	0	0.00	27.25	60	5,845	1.03%
2021/04/09	20	26.90	27	26.65	26.90	-7	5,801	-0.12%
2021/04/07	1	25.95	20	25.90	26.35	-19	5,824	-0.33%
2021/03/31	2	26.75	0	0.00	27.05	2	5,723	0.03%
2021/03/30	3	26.95	0.2	26.55	26.75	2.8	5,686	0.05%
2021/03/23	0	0.00	2	27.45	27.60	-2	5,543	-0.04%
2021/03/22	13	27.47	0	0.00	27.40	13	5,485	0.24%
2021/03/17	2	26.80	0	0.00	26.60	2	5,289	0.04%
2021/03/10	0	0.00	23	24.86	24.90	-23	5,527	-0.42%
2021/03/03	30	25.30	28	25.25	25.35	2	5,635	0.04%
2021/03/02	10	24.25	0	0.00	24.25	10	5,493	0.18%
2021/02/25	16	24.72	1	24.70	24.70	15	5,460	0.27%
2021/02/24	20	24.50	0	0.00	24.55	20	5,530	0.36%
2021/02/23	15	24.70	0	0.00	24.70	15	5,584	0.27%
2021/02/22	29	24.10	12	24.08	24.20	17	5,643	0.30%
2021/02/19	0	0.00	30	23.25	23.25	-30	5,656	-0.53%
2021/02/17	3	22.37	0	0.00	22.55	3	5,631	0.05%
2021/02/05	14	22.81	1	22.45	22.45	13	5,582	0.23%
2021/02/03	1	21.85	0	0.00	21.90	1	5,624	0.02%
2021/02/01	10	21.20	0	0.00	21.15	10	6,083	0.16%
2021/01/25	10	22.00	0	0.00	22.25	10	6,321	0.16%
2021/01/20	5	21.70	0	0.00	21.60	5	6,791	0.07%
2021/01/18	2	23.05	0	0.00	23.05	2	6,868	0.03%
2021/01/15	0	0.00	20	23.25	22.25	-20	6,909	-0.29%
2021/01/13	0	0.00	10	23.55	23.55	-10	7,068	-0.14%
2021/01/11	0	0.00	1	24.20	24.10	-1	7,660	-0.01%
2021/01/08	26	24.58	8	24.50	24.55	18	7,851	0.23%
2021/01/07	5	24.15	1	24.10	24.15	4	7,955	0.05%
2021/01/06	3	23.85	5	24.15	23.85	-2	8,022	-0.02%
2021/01/04	4	24.55	4	24.40	24.70	0	8,110	0.00%
2020/12/30	7	24.85	0	0.00	24.80	7	8,398	0.08%
2020/12/22	0	0.00	1	24.00	24.00	-1	9,079	-0.01%
2020/12/16	5	24.60	0	0.00	24.70	5	10,474	0.05%
2020/12/11	0	0.00	2	24.10	24.30	-2	11,362	-0.02%
2020/12/09	0	0.00	0.7	24.22	24.40	-0.7	11,951	-0.01%
2020/12/07	1	24.60	0	0.00	25.40	1	12,261	0.01%
2020/12/04	2	24.75	0	0.00	24.80	2	12,522	0.02%
2020/11/25	0	0.00	1	27.00	27.00	-1	14,046	-0.01%
2020/11/24	0	0.00	1	26.85	27.00	-1	14,387	-0.01%
2020/11/20	0	0.00	2	26.65	26.25	-2	14,751	-0.01%
2020/11/19	2	26.60	0	0.00	26.50	2	15,180	0.01%
2020/11/13	2	28.20	2	28.40	28.30	0	16,391	0.00%
2020/11/09	0	0.00	0.6	27.60	28.00	-0.6	16,128	0.00%
2020/11/06	0.4	26.50	1	26.55	26.75	-0.6	15,991	0.00%
2020/11/03	0	0.00	3	26.62	26.70	-3	16,072	-0.02%
2020/11/02	1	26.10	1	26.15	26.15	0	16,141	0.00%
2020/10/30	2	26.80	0	0.00	26.20	2	16,296	0.01%
2020/10/29	2	26.25	0.9	26.20	26.25	1.1	16,284	0.01%
2020/10/28	3	26.05	2	26.23	26.05	1	16,335	0.01%
2020/10/27	1	25.35	0	0.00	25.35	1	16,284	0.01%
2020/10/22	0	0.00	3	25.85	25.90	-3	16,452	-0.02%
2020/10/20	1	24.90	3	24.83	25.20	-2	16,809	-0.01%
2020/10/19	3	25.10	1	24.90	23.80	2	16,856	0.01%
2020/10/16	0.1	25.95	4.8	26.28	25.95	-4.7	17,312	-0.03%
2020/10/06	2	23.05	1	22.85	22.85	1	17,231	0.01%
2020/10/05	3	23.07	2	23.25	23.30	1	17,214	0.01%
2020/09/29	3	23.97	2	24.25	23.70	1	17,522	0.01%
2020/09/28	3	23.63	3	23.85	23.60	0	17,644	0.00%
2020/09/25	1	23.75	0	0.00	23.00	1	17,685	0.01%
2020/09/24	1	23.65	2	24.05	23.65	-1	17,878	-0.01%
2020/09/23	3	24.05	0	0.00	23.90	3	17,957	0.02%
2020/09/22	23	24.59	10	24.36	24.50	13	17,864	0.07%
2020/09/21	5	24.10	10	24.10	24.15	-5	17,842	-0.03%
2020/09/18	0	0.00	2	24.10	24.10	-2	17,970	-0.01%
2020/09/17	0	0.00	15	23.83	23.75	-15	17,881	-0.08%
2020/09/16	1	23.50	3.1	24.11	23.85	-2.1	17,926	-0.01%
2020/09/15	2	23.00	8	22.81	24.05	-6	17,925	-0.03%
2020/09/14	2	24.25	4	24.08	23.75	-2	17,371	-0.01%
2020/09/11	6	24.33	4	24.34	23.90	2	17,187	0.01%
2020/09/10	3	24.42	3	23.82	23.95	0	16,780	0.00%
2020/09/09	0	0.00	2	24.25	24.50	-2	16,532	-0.01%
2020/09/08	7	23.90	9	23.90	24.80	-2	16,267	-0.01%
2020/09/07	7	23.91	10	23.90	23.95	-3	15,902	-0.02%
2020/09/04	4	22.23	6	22.44	22.60	-2	15,489	-0.01%
2020/09/03	12	22.25	13	22.12	22.20	-1	15,321	-0.01%
2020/09/02	5	21.68	7	21.69	21.80	-2	15,273	-0.01%
2020/09/01	4	21.34	1	22.10	21.25	3	15,019	0.02%
2020/08/31	6	21.18	9	21.33	21.65	-3	14,683	-0.02%
2020/08/28	3	21.18	2	21.40	21.00	1	14,607	0.01%
2020/08/27	3	21.25	0	0.00	21.20	3	14,438	0.02%
2020/08/26	0	0.00	2	21.10	21.50	-2	14,294	-0.01%
2020/08/25	12	21.43	10	21.51	21.40	2	14,099	0.01%
2020/08/24	19	20.71	18	20.84	21.00	1	13,766	0.01%
2020/08/21	1	20.20	4.4	20.28	20.10	-3.4	13,275	-0.03%
2020/08/20	2	20.05	1	20.20	19.55	1	13,202	0.01%
2020/08/19	5	20.31	6	20.61	20.10	-1	12,890	-0.01%
2020/08/18	5	19.81	6.1	19.89	20.30	-1.1	12,647	-0.01%
2020/08/17	9	19.91	4	19.80	20.10	5	12,426	0.04%
2020/08/14	8	18.73	18	18.69	19.10	-10	11,894	-0.08%
2020/08/13	14	17.92	14	17.99	18.10	0	11,493	0.00%
2020/08/12	61	18.10	67	18.02	18.15	-6	11,350	-0.05%
2020/08/11	3	16.50	15	16.45	16.50	-12	10,722	-0.11%
2020/08/10	15	16.30	25	16.50	16.25	-10	10,688	-0.09%
2020/08/07	0	0.00	5	16.45	16.15	-5	10,684	-0.05%
2020/08/04	5	16.65	5	16.85	16.60	0	10,987	0.00%
2020/07/31	10	16.87	3	17.10	16.75	7	11,663	0.06%
2020/07/30	13	17.09	7	17.20	17.15	6	11,762	0.05%
2020/07/29	0	0.00	25	17.10	17.25	-25	11,940	-0.21%
2020/07/28	0	0.00	0.3	16.05	16.15	-0.3	11,949	0.00%
2020/07/27	0	0.00	5	17.35	17.10	-5	11,970	-0.04%
2020/07/24	4	17.11	7	17.31	17.10	-3	12,353	-0.02%
2020/07/23	18	17.74	8	17.94	17.50	10	12,567	0.08%
2020/07/22	3	17.65	5	17.80	17.70	-2	12,316	-0.02%
2020/07/21	7	17.76	5	17.95	17.65	2	12,292	0.02%
2020/07/20	5	17.75	10	17.65	17.45	-5	12,185	-0.04%
2020/07/17	9	17.99	0	0.00	17.60	9	12,029	0.07%
2020/07/16	0	0.00	5	18.20	18.25	-5	11,776	-0.04%
2020/07/15	22	18.10	16	18.37	18.00	6	11,463	0.05%
2020/07/14	8	18.34	18	18.17	17.95	-10	11,294	-0.09%
2020/07/13	3	17.10	10	17.05	17.15	-7	10,618	-0.07%
2020/07/10	3	16.58	0	0.00	16.45	3	10,597	0.03%
2020/07/09	5	16.86	0	0.00	16.95	5	10,601	0.05%
2020/07/08	13	16.99	14	16.72	16.95	-1	10,515	-0.01%
2020/07/07	26	16.04	24	16.17	16.15	2	10,427	0.02%
2020/07/06	16	16.73	55.2	16.64	16.65	-39.2	10,304	-0.38%
2020/07/03	6	16.10	27	16.21	16.50	-21	10,163	-0.21%
2020/07/02	0	0.00	17	15.58	15.80	-17	9,814	-0.17%
2020/07/01	7	15.07	5	15.20	15.15	2	9,659	0.02%
2020/06/30	15	15.11	13	15.23	15.10	2	9,573	0.02%
2020/06/29	13	14.72	35	14.56	15.10	-22	9,406	-0.23%
2020/06/24	5	14.45	0	0.00	14.40	5	9,224	0.05%
2020/06/23	26	14.62	0	0.00	14.60	26	9,336	0.28%
2020/06/22	3	14.35	55	14.40	14.45	-52	9,254	-0.56%
2020/06/18	22	14.06	22	14.20	14.05	0	9,131	0.00%
2020/06/17	0	0.00	2	14.10	14.00	-2	9,091	-0.02%
2020/06/16	4	14.00	7	14.10	14.00	-3	9,220	-0.03%
2020/06/15	4	13.88	1	13.85	13.85	3	9,454	0.03%
2020/06/12	7	13.87	10	13.90	13.90	-3	9,693	-0.03%
2020/06/11	39	14.31	6	14.70	14.05	33	9,807	0.34%
2020/06/10	17	14.45	3	14.55	14.55	14	9,790	0.14%
2020/06/09	10	14.55	23	14.59	14.50	-13	10,050	-0.13%
2020/06/08	6	14.30	26	14.36	14.30	-20	10,122	-0.20%
2020/06/05	0	0.00	5	14.35	14.20	-5	10,049	-0.05%
2020/06/04	2	14.25	5	14.38	14.25	-3	10,142	-0.03%
2020/06/03	0	0.00	2	14.30	14.25	-2	10,064	-0.02%
2020/06/02	4	14.13	2	14.20	14.15	2	10,069	0.02%
2020/06/01	0	0.00	7	14.23	14.25	-7	10,069	-0.07%
2020/05/29	7	14.02	8	14.27	13.95	-1	10,049	-0.01%
2020/05/28	26	14.37	0	0.00	14.10	26	10,005	0.26%
2020/05/27	75	14.53	91	14.66	14.60	-16	10,005	-0.16%
2020/05/26	0	0.00	10	14.17	14.30	-10	9,804	-0.10%
2020/05/25	3	13.90	16	14.02	13.90	-13	9,762	-0.13%
2020/05/22	3	13.90	0	0.00	13.90	3	9,806	0.03%
2020/05/21	15	14.18	2	14.23	14.15	13	9,933	0.13%
2020/05/20	13	14.17	2	14.25	14.20	11	9,915	0.11%
2020/05/19	23	14.17	21	14.25	14.25	2	9,884	0.02%
2020/05/18	2	14.08	21	14.03	14.05	-19	9,750	-0.19%
2020/05/15	0	0.00	2	13.85	13.80	-2	9,650	-0.02%
2020/05/14	0	0.00	2	13.95	13.65	-2	9,632	-0.02%
2020/05/12	0	0.00	5	13.99	13.90	-5	9,653	-0.05%
2020/05/11	28	14.08	6	14.20	13.85	22	9,602	0.23%
2020/05/08	11	14.02	10	14.05	14.05	1	9,376	0.01%
2020/05/07	27	14.08	38	14.18	13.85	-11	9,221	-0.12%
2020/05/06	27	13.94	0	0.00	13.85	27	8,778	0.31%
2020/05/05	31	13.97	5	13.95	14.15	26	8,751	0.30%
2020/05/04	5	13.88	4	13.63	13.80	1	8,855	0.01%
2020/04/30	19	13.78	6	13.73	13.80	13	8,823	0.15%
2020/04/29	14	13.68	19	13.68	13.75	-5	8,899	-0.06%
2020/04/28	2	13.00	6	12.95	13.00	-4	8,839	-0.05%
2020/04/27	0	0.00	2	12.28	12.20	-2	9,086	-0.02%
2020/04/24	1	12.00	1	11.90	11.90	0	9,515	0.00%
2020/04/23	0	0.00	45	11.98	11.85	-45	10,384	-0.43%
2020/04/22	0	0.00	1	11.70	11.65	-1	11,438	-0.01%
2020/04/21	1	11.35	0	0.00	11.35	1	11,822	0.01%
2020/04/20	14	11.99	0	0.00	11.90	14	11,971	0.12%
2020/04/17	2	12.50	1	12.55	12.05	1	11,968	0.01%
2020/04/16	6	12.35	0	0.00	12.40	6	11,821	0.05%
2020/04/15	2	12.25	15	12.30	12.45	-13	11,726	-0.11%
2020/04/13	36	12.12	15	12.25	12.10	21	11,597	0.18%
2020/04/10	3	12.40	56	12.35	12.35	-53	11,623	-0.46%
2020/04/09	5	11.60	4	11.68	11.70	1	11,512	0.01%
2020/04/08	4	11.45	5	11.20	11.50	-1	11,651	-0.01%
2020/04/07	0	0.00	1	11.10	11.00	-1	11,742	-0.01%
2020/04/06	1	11.05	0	0.00	10.95	1	12,074	0.01%
2020/04/01	2	10.95	0	0.00	11.00	2	12,112	0.02%
2020/03/31	3	11.05	0	0.00	11.05	3	12,192	0.02%
2020/03/30	0	0.00	5	10.85	10.90	-5	12,232	-0.04%
2020/03/27	21	11.00	26	11.15	10.85	-5	12,546	-0.04%
2020/03/26	25	10.62	10.1	10.65	10.70	14.9	12,493	0.12%
2020/03/25	5	10.60	30	10.58	10.75	-25	12,504	-0.20%
2020/03/24	0	0.00	1	10.30	10.20	-1	12,550	-0.01%
2020/03/23	5	9.94	0	0.00	9.94	5	12,546	0.04%
2020/03/20	11	10.03	23	10.18	10.15	-12	12,611	-0.10%
2020/03/19	1	9.53	10	9.74	9.67	-9	12,638	-0.07%
2020/03/18	136	10.41	125	10.39	10.10	11	12,521	0.09%	大買/大賣/
2020/03/17	25	9.89	0	0.00	9.91	25	12,333	0.20%
2020/03/13	73	10.67	73	10.75	10.85	0	12,421	0.00%
2020/03/12	4	11.09	53	11.63	11.05	-49	12,218	-0.40%
2020/03/09	0.6	12.55	54	12.86	12.55	-53.4	12,701	-0.42%
2020/03/06	16	13.02	3	13.25	13.10	13	12,663	0.10%
2020/03/04	2	13.20	0	0.00	13.10	2	12,891	0.02%
2020/03/03	1	13.50	2	13.45	13.40	-1	13,103	-0.01%
2020/02/27	2	13.20	20	12.95	12.95	-18	13,128	-0.14%
2020/02/25	3	13.05	5	13.27	13.45	-2	13,291	-0.02%
2020/02/24	13	13.37	5	13.65	13.45	8	13,280	0.06%
2020/02/21	0	0.00	5	13.85	13.80	-5	13,272	-0.04%
2020/02/18	7	13.91	0	0.00	13.90	7	13,657	0.05%
2020/02/17	0	0.00	1	13.90	13.95	-1	14,172	-0.01%
2020/02/14	70	14.14	5	14.25	14.10	65	14,389	0.45%
2020/02/11	0	0.00	2	14.20	14.10	-2	15,250	-0.01%
2020/02/10	2	14.00	1	13.80	14.00	1	15,604	0.01%
2020/02/07	2	14.30	0	0.00	14.15	2	16,106	0.01%
2020/02/05	2	14.50	15	14.45	14.40	-13	18,212	-0.07%
2020/02/04	5	14.00	3	14.02	14.05	2	18,046	0.01%
2020/02/03	19	13.97	13	14.01	13.95	6	18,065	0.03%
2020/01/31	5	14.65	222	14.77	14.70	-217	17,834	-1.22%	大賣/鉅額交易
2020/01/30	22	14.54	15	14.57	14.35	7	17,556	0.04%
2020/01/20	27	15.76	55	15.96	15.90	-28	17,049	-0.16%
2020/01/17	2	15.70	51	15.67	15.70	-49	16,570	-0.30%
2020/01/16	222	15.40	96	15.61	14.85	126	15,752	0.80%	大買/鉅額交易
2020/01/15	3	14.40	59.6	14.51	14.60	-56.6	14,861	-0.38%
2020/01/14	10	14.10	25	14.07	14.20	-15	14,668	-0.10%
2020/01/10	2	13.80	17	13.89	13.70	-15	15,972	-0.09%
2020/01/09	0	0.00	3	13.65	13.60	-3	18,082	-0.02%
2020/01/08	20	13.61	30	13.70	13.60	-10	19,266	-0.05%
2020/01/07	54	13.75	1	13.70	13.75	53	20,302	0.26%
2020/01/03	1	13.95	4	13.95	13.80	-3	22,241	-0.01%
2020/01/02	83	14.11	0	0.00	14.00	83	22,262	0.37%
2019/12/31	8	14.51	0	0.00	14.40	8	22,215	0.04%
2019/12/30	62	14.52	9	14.52	14.55	53	22,179	0.24%
2019/12/27	0	0.00	4	14.10	14.15	-4	21,801	-0.02%
2019/12/26	2	13.90	0	0.00	13.90	2	21,696	0.01%
2019/12/25	0	0.00	2	13.95	13.90	-2	21,613	-0.01%
2019/12/24	4	14.10	6	14.25	14.05	-2	21,577	-0.01%
2019/12/23	8	13.83	0	0.00	13.85	8	21,276	0.04%
2019/12/20	2	13.95	0	0.00	13.75	2	21,285	0.01%
2019/12/19	5	14.07	8	14.21	14.05	-3	21,323	-0.01%
2019/12/18	2	14.05	0	0.00	13.90	2	21,730	0.01%
2019/12/17	2	14.05	1	14.15	14.10	1	21,845	0.00%
2019/12/16	3	13.85	11	13.92	14.05	-8	21,733	-0.04%
2019/12/13	18	13.82	0	0.00	13.60	18	21,576	0.08%
2019/12/12	2	14.05	2	14.05	13.85	0	21,469	0.00%
2019/12/11	25	14.40	3	14.50	14.10	22	21,442	0.10%
2019/12/10	3	14.05	6	14.18	14.20	-3	21,077	-0.01%
2019/12/09	4	14.03	2	14.20	13.95	2	21,044	0.01%
2019/12/06	31	14.33	40	14.19	14.05	-9	21,014	-0.04%
2019/12/05	0	0.00	5	14.19	14.40	-5	20,739	-0.02%
2019/12/04	0	0.00	2	13.55	13.50	-2	20,235	-0.01%
2019/12/02	5	13.46	2.4	13.77	13.35	2.6	20,133	0.01%
2019/11/29	0	0.00	21	13.48	13.60	-21	19,971	-0.11%
2019/11/28	23	13.60	9	13.76	13.55	14	19,869	0.07%
2019/11/27	4	13.55	3	13.70	13.60	1	19,634	0.01%
2019/11/26	11	13.57	0	0.00	13.50	11	19,571	0.06%
2019/11/25	9	13.62	9	13.77	13.75	0	19,443	0.00%
2019/11/22	5	13.57	0	0.00	13.50	5	19,327	0.03%
2019/11/21	1	13.75	2	13.75	13.75	-1	19,105	-0.01%
2019/11/20	2	14.10	0	0.00	13.95	2	19,027	0.01%
2019/11/19	10	14.20	5	14.15	14.15	5	18,832	0.03%
2019/11/18	10	14.00	7	14.02	14.00	3	18,742	0.02%
2019/11/15	23	14.03	15	14.12	13.85	8	18,593	0.04%
2019/11/14	12	14.07	24	14.35	14.10	-12	18,360	-0.07%
2019/11/13	6	13.93	20	13.90	14.00	-14	17,812	-0.08%
2019/11/12	7	13.77	5	14.24	13.85	2	17,569	0.01%
2019/11/11	6	13.62	6	13.79	13.95	0	17,290	0.00%
2019/11/08	3	14.15	8.5	14.09	14.00	-5.5	16,910	-0.03%
2019/11/07	12	14.57	19	14.75	14.60	-7	16,541	-0.04%
2019/11/06	73	14.58	7	14.60	14.50	66	16,043	0.41%
2019/11/05	62	15.33	52	15.04	15.20	10	15,456	0.06%
2019/11/04	9	14.91	36	15.03	15.30	-27	13,922	-0.19%
2019/11/01	0	0.00	10	13.95	13.95	-10	13,072	-0.08%
2019/10/31	0	0.00	15	13.65	13.75	-15	12,931	-0.12%
2019/10/30	5	13.10	40	13.35	13.30	-35	12,767	-0.27%
2019/10/29	35	13.35	20	13.70	13.20	15	12,713	0.12%
2019/10/28	0	0.00	37	13.51	13.45	-37	12,620	-0.29%
2019/10/25	5	13.20	5	13.30	13.30	0	12,519	0.00%
2019/10/24	10	13.30	10	13.30	13.40	0	12,471	0.00%
2019/10/23	33	13.08	29	13.03	13.00	4	12,368	0.03%
2019/10/22	5	13.35	0	0.00	13.35	5	12,158	0.04%
2019/10/21	2	13.95	2	13.98	13.95	0	11,975	0.00%
2019/10/18	10	13.03	45.2	13.16	13.65	-35.2	11,758	-0.30%
2019/10/17	28	13.28	32	13.34	13.10	-4	10,515	-0.04%
2019/10/16	61	12.62	84	12.56	13.00	-23	8,378	-0.27%
2019/10/15	30	11.94	25	12.06	12.15	5	7,187	0.07%
2019/10/14	10	11.36	25	11.36	11.70	-15	6,130	-0.24%
2019/10/09	49	10.34	63	10.21	10.65	-14	4,929	-0.28%
2019/10/08	17	9.70	10	9.69	9.72	7	4,042	0.17%
2019/10/07	165	9.58	10	9.62	9.58	155	3,899	3.97%	大買/鉅額交易
2019/10/04	20	9.45	26	9.45	9.46	-6	3,737	-0.16%
2019/10/03	1	9.20	5	9.13	9.27	-4	3,594	-0.11%
2019/09/27	0	0.00	14	9.11	9.07	-14	3,599	-0.39%
2019/09/26	7	9.30	5	9.37	9.24	2	3,543	0.06%
2019/09/25	15	9.29	9	9.34	9.25	6	3,519	0.17%
2019/09/24	20	9.46	11	9.43	9.43	9	3,554	0.25%
2019/09/23	57	9.59	43	9.52	9.57	14	3,451	0.41%
2019/09/20	0	0.00	17	9.30	9.30	-17	2,899	-0.59%
2019/09/17	7	8.51	0	0.00	8.45	7	2,751	0.25%
2019/09/16	3	8.51	30	8.48	8.57	-27	2,796	-0.97%
2019/09/11	2	8.42	0	0.00	8.39	2	2,752	0.07%
2019/09/10	2	8.40	0	0.00	8.44	2	2,736	0.07%
2019/09/06	5	8.22	0	0.00	8.24	5	2,648	0.19%
2019/08/30	1	8.01	0	0.00	8.02	1	2,679	0.04%
2019/08/26	0	0.00	70	7.95	7.98	-70	2,886	-2.43%
2019/08/20	0	0.00	5	8.04	8.04	-5	3,284	-0.15%
2019/08/16	0	0.00	25	8.00	8.02	-25	3,323	-0.75%
2019/08/08	1	8.05	0	0.00	8.13	1	3,645	0.03%
2019/08/06	0	0.00	75	7.98	7.99	-75	3,709	-2.02%
2019/08/02	0	0.00	25	8.17	8.12	-25	3,693	-0.68%
2019/08/01	0	0.00	55	8.26	8.23	-55	3,820	-1.44%
2019/07/31	0	0.00	0	8.32	8.33	0	3,791	0.00%
2019/07/30	86	8.61	10	8.61	8.61	76	3,773	2.01%
2019/07/29	45	8.62	0	0.00	8.63	45	3,738	1.20%
2019/07/25	15	8.63	0	0.00	8.61	15	3,685	0.41%
2019/07/24	10	8.62	0	0.00	8.61	10	3,660	0.27%
2019/07/23	45	8.66	0	0.00	8.67	45	3,613	1.25%
2019/07/22	0	0.00	30	8.68	8.70	-30	3,549	-0.85%
2019/07/18	0	0.00	5	8.56	8.55	-5	3,410	-0.15%
2019/07/17	55	8.60	0	0.00	8.59	55	3,366	1.63%
2019/07/16	55	8.61	0	0.00	8.61	55	3,336	1.65%
2019/07/15	0	0.00	1	8.59	8.59	-1	3,295	-0.03%
2019/07/10	25	8.58	0	0.00	8.56	25	3,212	0.78%
2019/07/08	10	8.50	0	0.00	8.49	10	3,140	0.32%
2019/07/04	5	8.54	0	0.00	8.50	5	3,120	0.16%
2019/07/03	0	0.00	10	8.55	8.53	-10	3,037	-0.33%
2019/07/01	10	8.60	0	0.00	8.57	10	2,997	0.33%
2019/06/25	0	0.00	10	8.48	8.49	-10	2,815	-0.36%
2019/06/20	0	0.00	5.4	8.53	8.53	-5.4	2,701	-0.20%
2019/06/18	5	8.52	0	0.00	8.54	5	2,630	0.19%
2019/06/17	0	0.00	20	8.47	8.45	-20	2,591	-0.77%
2019/06/14	1	8.49	20	8.48	8.48	-19	2,569	-0.74%
2019/06/13	0	0.00	2	8.52	8.49	-2	2,543	-0.08%
2019/06/11	0	0.00	50	8.54	8.54	-50	2,500	-2.00%
2019/06/05	0	0.00	1	8.70	8.70	-1	2,392	-0.04%
2019/06/03	70	8.77	0	0.00	8.78	70	2,297	3.05%
2019/05/31	70	8.68	0	0.00	8.74	70	2,220	3.15%
2019/05/30	15	8.63	0	0.00	8.66	15	2,165	0.69%
2019/05/29	10	8.57	60	8.55	8.56	-50	2,097	-2.38%
2019/05/28	60	8.90	0	0.00	8.55	60	1,960	3.06%
2019/05/23	1	8.54	0	0.00	8.54	1	1,660	0.06%
2019/05/17	10	8.93	2	8.85	8.87	8	1,506	0.53%
2019/05/02	0	0.00	1	8.32	8.31	-1	908	-0.11%
2019/04/02	1	8.54	0	0.00	8.51	1	780	0.13%
2019/03/18	0	0.00	1	8.80	8.80	-1	719	-0.14%
2019/03/15	0	0.00	1	8.78	8.80	-1	728	-0.14%
2019/03/11	1	8.75	0	0.00	8.73	1	929	0.11%
2019/02/22	1	8.89	0	0.00	8.90	1	1,104	0.09%
2019/02/21	1	8.87	0	0.00	8.87	1	1,105	0.09%
2019/02/11	0	0.00	1	8.67	8.68	-1	1,069	-0.09%
2018/12/20	0	0.00	10	8.42	8.40	-10	1,234	-0.81%
2018/12/11	1	8.60	0	0.00	8.63	1	1,227	0.08%
2018/12/10	0	0.00	2	8.67	8.66	-2	1,266	-0.16%
2018/12/06	2	8.99	1	8.75	8.70	1	1,244	0.08%
2018/12/05	0	0.00	1	8.85	8.97	-1	1,196	-0.08%
2018/12/03	1	8.47	0	0.00	8.49	1	1,098	0.09%
2018/11/26	0	0.00	1	8.52	8.46	-1	978	-0.10%
2018/11/16	1	8.43	0	0.00	8.47	1	974	0.10%
2018/11/08	1	8.45	0	0.00	8.46	1	1,030	0.10%
2018/08/14	0	0.00	5	9.27	9.26	-5	2,224	-0.22%
2018/08/10	1	9.43	0	0.00	9.37	1	2,153	0.05%
2018/08/02	0	0.00	4	9.49	9.40	-4	2,141	-0.19%
2018/08/01	1	9.50	0	0.00	9.50	1	2,102	0.05%
2018/07/30	0	0.00	20	9.96	9.97	-20	1,999	-1.00%
2018/07/27	25	10.10	78	10.00	10.00	-53	1,937	-2.74%
2018/07/26	86	9.74	1	9.73	9.81	85	1,493	5.69%
2018/07/25	17	9.48	23	9.61	9.58	-6	1,342	-0.45%
2018/06/08	5	9.61	5	9.58	9.59	0	1,804	0.00%
2018/05/16	1	9.58	0	0.00	9.55	1	1,753	0.06%
2018/05/15	0	0.00	4	9.72	9.68	-4	1,730	-0.23%
2018/05/11	0	0.00	31	9.78	9.79	-31	1,779	-1.74%
2018/05/10	1	9.75	25	9.76	9.75	-24	1,776	-1.35%
2018/05/07	27	9.83	23	9.78	9.77	4	1,792	0.22%
2018/05/04	10	9.75	0	0.00	9.75	10	1,741	0.57%
2018/05/02	20	9.78	0	0.00	9.78	20	1,719	1.16%
2018/04/30	30	9.66	1	9.66	9.65	29	1,698	1.71%
2018/04/25	0	0.00	10	9.58	9.55	-10	1,755	-0.57%
2018/04/24	10	9.69	36	9.63	9.60	-26	1,790	-1.45%
2018/04/23	20	9.75	0	0.00	9.68	20	1,793	1.12%
2018/04/20	16	9.67	2	9.64	9.69	14	1,809	0.77%
2018/04/19	0.6	9.60	0	0.00	9.64	0.6	1,914	0.03%
2018/04/18	0	0.00	18	9.54	9.57	-18	2,020	-0.89%
2018/04/17	20	9.64	0	0.00	9.52	20	2,069	0.97%
2018/04/16	0	0.00	14	9.59	9.58	-14	2,049	-0.68%
2018/04/13	0.2	9.60	0	0.00	9.60	0.2	2,245	0.01%
2018/04/11	0	0.00	6	9.59	9.63	-6	2,304	-0.26%
2018/04/10	20	9.83	0	0.00	9.75	20	2,279	0.88%
2018/03/20	1	9.35	0	0.00	9.33	1	2,373	0.04%
2018/02/21	0	0.00	1	9.24	9.40	-1	2,410	-0.04%
2018/02/12	2	9.15	0	0.00	9.15	2	2,387	0.08%
2018/01/31	1	9.59	0	0.00	9.61	1	2,289	0.04%
2018/01/15	0	0.00	5	10.00	10.05	-5	2,047	-0.24%
2018/01/12	0	0.00	1	10.25	10.25	-1	1,919	-0.05%
2018/01/09	6	10.10	0	0.00	9.96	6	1,647	0.36%
2018/01/02	0	0.00	1	9.64	9.63	-1	1,279	-0.08%