冠德 (2520)-凱基-高美館券商分點個股進出

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

冠德

(2520)

可現股當沖

股價
56.3
漲跌
▼1.2
漲幅
-2.09%
成交量
24,236張
產業
上市營建類股
368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

冠德 (2520)籌碼相關－凱基-高美館券商分點個股進出

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-高美館券商分點個股進出
凱基-高美館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
2024/04/30	16	55.38	12	55.99	56.30	4	7,191	0.06%
2024/04/29	16	56.73	25	57.45	57.50	-9	6,801	-0.13%
2024/04/26	13	54.99	23	54.39	54.60	-10	6,223	-0.16%
2024/04/25	11	51.95	27	52.47	52.50	-16	5,733	-0.28%
2024/04/24	19.3	50.39	8	51.15	50.50	11.3	5,350	0.21%
2024/04/23	17	48.57	27	49.94	50.80	-10	5,194	-0.19%
2024/04/22	46	49.43	48	51.14	48.95	-2	4,823	-0.04%
2024/04/19	68	48.57	125	48.93	49.40	-57	3,703	-1.54%	大賣/
2024/04/18	10	47.56	23	47.57	49.40	-13	3,077	-0.42%
2024/04/17	8	43.82	4	44.38	44.95	4	2,795	0.14%
2024/04/16	6	43.35	0	0.00	43.20	6	2,747	0.22%
2024/04/15	1	44.25	40	44.40	44.20	-39	2,686	-1.45%
2024/04/12	25	44.80	5	44.94	45.25	20	2,704	0.74%
2024/04/11	54	43.44	9	44.39	44.90	45	2,753	1.63%
2024/04/10	50	43.15	1.1	43.50	43.50	48.9	2,642	1.85%
2024/04/09	18	42.40	13	42.85	42.75	5	2,585	0.19%
2024/04/08	1	41.85	10	42.25	42.50	-9	2,552	-0.35%
2024/04/03	3	42.37	0	0.00	41.85	3	2,494	0.12%
2024/04/02	9	43.05	10.6	43.06	42.65	-1.6	2,456	-0.07%
2024/04/01	5	41.59	11	42.14	42.35	-6	2,392	-0.25%
2024/03/29	0	0.00	3	41.35	41.80	-3	2,302	-0.13%
2024/03/28	0	0.00	5	41.57	41.05	-5	2,268	-0.22%
2024/03/27	2	41.10	9.1	40.76	41.30	-7.1	2,232	-0.32%
2024/03/26	0	0.00	4.5	39.67	39.75	-4.5	2,109	-0.21%
2024/03/25	6	39.14	6	39.14	39.15	0	2,096	0.00%
2024/03/22	3	38.65	0	0.00	38.65	3	2,089	0.14%
2024/03/21	0	0.00	1	38.80	39.00	-1	2,101	-0.05%
2024/03/20	2.4	38.32	0	0.00	38.30	2.4	2,122	0.11%
2024/03/18	0	38.90	0	0.00	38.80	0	2,231	0.00%
2024/03/15	12	38.69	0	0.00	38.55	12	2,243	0.53%
2024/03/14	0.2	39.40	2	39.48	39.50	-1.8	2,246	-0.08%
2024/03/13	3	38.47	0	0.00	38.65	3	2,267	0.13%
2024/03/12	3	39.25	3	39.17	39.30	0	2,287	0.00%
2024/03/11	0	0.00	1	38.85	38.75	-1	2,309	-0.04%
2024/03/08	2	38.13	0	0.00	38.20	2	2,352	0.09%
2024/03/07	4	38.31	0	0.00	38.45	4	2,366	0.17%
2024/03/06	0	38.70	0	0.00	38.75	0	2,348	0.00%
2024/03/05	3	38.48	2	38.70	38.70	1	2,372	0.04%
2024/03/04	7	38.90	0	0.00	38.90	7	2,360	0.30%
2024/03/01	1	39.20	0	0.00	39.15	1	2,354	0.04%
2024/02/29	0	0.00	1	39.80	39.50	-1	2,393	-0.04%
2024/02/27	5	38.99	0	0.00	39.25	5	2,389	0.21%
2024/02/26	5	39.41	0	0.00	39.10	5	2,386	0.21%
2024/02/23	11	40.09	0	0.00	39.85	11	2,364	0.47%
2024/02/22	0	40.25	0	0.00	40.40	0	2,367	0.00%
2024/02/21	0	0.00	1	40.35	40.45	-1	2,383	-0.04%
2024/02/20	1	39.85	0	0.00	39.80	1	2,353	0.04%
2024/02/16	1	39.35	1	39.80	39.65	0	2,324	0.00%
2024/02/15	1	38.85	0	0.00	39.40	1	2,310	0.04%
2024/02/05	0	38.55	0.3	38.90	38.90	-0.3	2,295	-0.01%
2024/02/02	2	38.83	0	39.05	38.60	2	2,280	0.09%
2024/02/01	1	39.35	0	0.00	39.25	1	2,264	0.04%
2024/01/31	0	0.00	8	39.45	39.55	-8	2,259	-0.35%
2024/01/30	3	39.32	1	39.35	39.20	2	2,259	0.09%
2024/01/29	5	39.61	0	0.00	39.55	5	2,260	0.22%
2024/01/26	5	39.51	3.1	39.52	39.95	1.9	2,251	0.08%
2024/01/25	2	38.60	0	0.00	38.55	2	2,219	0.09%
2024/01/24	6	38.73	0	0.00	38.55	6	2,221	0.27%
2024/01/22	1	38.70	1	38.75	38.80	0	2,240	0.00%
2024/01/18	0	0.00	1	38.30	38.00	-1	2,276	-0.04%
2024/01/17	2.5	38.06	0	0.00	37.85	2.5	2,257	0.11%
2024/01/16	1	39.35	1	39.30	39.20	0	2,217	0.00%
2024/01/15	1	39.90	1	40.50	39.95	0	2,206	0.00%
2024/01/12	0	0.00	5	39.20	39.10	-5	2,170	-0.23%
2024/01/11	1	39.20	1	39.95	39.20	0	2,147	0.00%
2024/01/10	2	39.40	2	39.60	39.25	0	2,173	0.00%
2024/01/09	2	39.93	1.1	40.06	39.90	0.9	2,152	0.04%
2024/01/08	2	41.10	0	0.00	40.80	2	2,110	0.09%
2024/01/05	1	40.70	4	41.08	40.90	-3	2,032	-0.15%
2024/01/04	2	39.85	0	0.00	39.90	2	1,888	0.11%
2024/01/03	0	0.00	1	38.95	38.80	-1	1,839	-0.05%
2023/12/29	0.6	38.60	4	38.85	38.85	-3.4	1,839	-0.19%
2023/12/28	2	38.75	0	0.00	38.80	2	1,844	0.11%
2023/12/26	0.9	38.70	0	0.00	39.00	0.9	1,838	0.05%
2023/12/20	1	38.60	0	0.00	38.00	1	1,809	0.06%
2023/12/15	0	0.00	0.2	38.80	38.55	-0.2	1,756	-0.01%
2023/12/14	6	39.28	1	39.25	39.10	5	1,719	0.29%
2023/12/13	0	0.00	1	38.35	38.25	-1	1,597	-0.06%
2023/12/12	0	0.00	1	37.25	37.25	-1	1,577	-0.06%
2023/12/11	0	0.00	1	37.50	37.70	-1	1,543	-0.06%
2023/12/08	2	38.13	0	0.00	38.15	2	1,511	0.13%
2023/12/07	0	0.00	1	38.60	38.70	-1	1,449	-0.07%
2023/12/06	4	39.00	0	0.00	39.00	4	1,398	0.29%
2023/12/04	1	38.35	0.1	38.45	38.45	0.9	1,303	0.07%
2023/12/01	1	37.85	0	0.00	37.85	1	1,283	0.08%
2023/11/30	1	37.05	0	0.00	37.50	1	1,290	0.08%
2023/11/28	4	37.70	0	0.00	37.65	4	1,390	0.29%
2023/11/27	0	0.00	5	37.81	37.70	-5	1,394	-0.36%
2023/11/21	1	36.00	0	0.00	36.10	1	1,349	0.07%
2023/11/20	1	36.25	5	36.05	36.45	-4	1,332	-0.30%
2023/11/17	0	0.00	1	35.70	35.75	-1	1,319	-0.08%
2023/11/13	0.2	34.85	0	0.00	34.95	0.2	1,397	0.01%
2023/11/10	0.1	34.75	0	0.00	34.55	0.1	1,415	0.01%
2023/11/09	1.1	35.00	0	0.00	34.75	1.1	1,430	0.08%
2023/11/08	0.1	35.15	0	0.00	35.20	0.1	1,488	0.01%
2023/11/06	0	0.00	1	35.20	35.05	-1	1,543	-0.06%
2023/11/03	0.2	35.00	0	0.00	35.10	0.2	1,561	0.01%
2023/11/02	2	34.88	0	0.00	34.90	2	1,581	0.13%
2023/10/31	0	34.50	1	34.35	34.15	-1	1,652	-0.06%
2023/10/30	1	34.45	1	34.95	34.45	0	1,747	0.00%
2023/10/27	0	0.00	1	34.85	34.55	-1	1,744	-0.06%
2023/10/26	1	33.70	0	33.45	33.40	1	1,764	0.06%
2023/10/24	0	0.00	2	34.35	34.40	-2	1,845	-0.11%
2023/10/17	0	0.00	4	34.01	33.75	-4	1,868	-0.21%
2023/10/06	0	0.00	2	34.10	34.10	-2	1,850	-0.11%
2023/10/03	0	0.00	2	33.75	33.70	-2	1,800	-0.11%
2023/09/26	1	32.80	0	0.00	32.35	1	1,826	0.05%
2023/09/21	1	32.75	0	0.00	32.80	1	1,821	0.05%
2023/09/19	1	33.50	0	0.00	33.25	1	1,811	0.06%
2023/09/13	0	0.00	6	33.60	33.70	-6	1,790	-0.34%
2023/09/11	0	0.00	1.5	33.75	33.95	-1.5	1,787	-0.08%
2023/09/06	1	33.85	2.3	33.97	33.95	-1.3	1,776	-0.07%
2023/09/05	0	0.00	0.2	34.05	34.05	-0.2	1,761	-0.01%
2023/09/04	5	33.95	0.7	33.85	34.00	4.3	1,743	0.25%
2023/09/01	0	0.00	15.3	33.98	34.00	-15.3	1,703	-0.90%
2023/08/31	0	0.00	3	32.32	32.45	-3	1,598	-0.19%
2023/08/25	1	31.00	0.5	31.25	31.00	0.5	1,547	0.03%
2023/08/24	0	0.00	1	31.50	31.30	-1	1,539	-0.06%
2023/08/23	1	31.30	0	0.00	31.30	1	1,539	0.07%
2023/08/22	0	0.00	0.3	31.63	31.45	-0.3	1,529	-0.02%
2023/08/21	0	0.00	1	31.70	31.70	-1	1,502	-0.07%
2023/08/18	0	0.00	1	32.60	32.60	-1	1,471	-0.07%
2023/08/15	1	31.00	0	0.00	30.90	1	1,390	0.07%
2023/08/14	1	31.30	0	0.00	31.20	1	1,373	0.07%
2023/08/11	1	32.70	0	0.00	32.70	1	1,310	0.08%
2023/08/10	0	0.00	1	32.65	32.70	-1	1,270	-0.08%
2023/08/09	1	32.20	1.1	32.39	32.15	-0.1	1,235	-0.01%
2023/08/07	0	0.00	2	31.95	32.05	-2	1,172	-0.17%
2023/08/04	1	31.95	0	0.00	31.80	1	1,144	0.09%
2023/08/02	0	0.00	2.5	32.18	31.90	-2.5	1,076	-0.23%
2023/07/31	0	0.00	0.1	30.00	30.55	-0.1	952	-0.01%
2023/07/28	0.1	28.95	0	0.00	29.65	0.1	879	0.01%
2023/07/25	1.3	29.78	0	0.00	29.90	1.3	715	0.18%
2023/07/24	1	30.00	0	0.00	29.85	1	689	0.15%
2023/07/20	1.6	29.94	0	0.00	29.80	1.6	659	0.25%
2023/07/19	0	0.00	16	29.78	29.85	-16	633	-2.52%
2023/07/13	1	30.05	0	0.00	30.05	1	615	0.16%
2023/07/12	0	0.00	6	30.15	30.10	-6	613	-0.98%
2023/07/06	0	0.00	4	30.75	30.55	-4	612	-0.65%
2023/07/05	1	30.75	0	0.00	30.75	1	601	0.17%
2023/07/03	0	0.00	8	30.25	30.30	-8	572	-1.40%
2023/06/28	1	30.05	1	30.05	30.05	0	576	0.00%
2023/06/26	1	29.80	0	0.00	29.80	1	595	0.17%
2023/06/21	1	29.80	0	0.00	29.85	1	600	0.17%
2023/06/20	1	29.70	0	0.00	29.70	1	605	0.17%
2023/06/19	3	29.78	0	29.80	29.80	3	633	0.47%
2023/06/16	2	29.98	1	29.95	29.85	1	628	0.16%
2023/06/15	3	30.27	0.3	30.30	30.20	2.7	615	0.44%
2023/06/14	1	30.35	0	0.00	30.30	1	638	0.16%
2023/06/12	0	0.00	0.1	30.50	30.55	-0.1	687	-0.01%
2023/06/09	0.1	30.10	0	0.00	30.15	0.1	679	0.01%
2023/05/25	0	0.00	5	29.95	29.90	-5	688	-0.73%
2023/05/22	0	0.00	0	30.50	29.55	0	684	0.00%
2023/05/16	0.1	29.25	0	0.00	29.15	0.1	683	0.01%
2023/05/10	0.1	29.50	0	0.00	29.55	0.1	705	0.01%
2023/05/04	0.1	29.85	0	0.00	29.70	0.1	723	0.01%
2023/05/02	0	0.00	0	29.70	29.55	0	734	0.00%
2023/04/28	0.1	29.65	1	29.65	29.70	-0.9	738	-0.12%
2023/04/27	0	0.00	0.7	29.55	29.45	-0.7	741	-0.09%
2023/04/26	0	0.00	1	29.35	29.70	-1	748	-0.13%
2023/04/25	1.3	28.90	0	0.00	28.75	1.3	735	0.18%
2023/04/24	1.1	28.91	0	0.00	29.25	1.1	734	0.15%
2023/04/21	3.1	29.30	1	29.10	29.10	2.1	732	0.29%
2023/04/20	1	29.85	0	0.00	29.60	1	726	0.14%
2023/04/18	2	30.38	0	0.00	30.30	2	719	0.28%
2023/04/12	2	30.63	0	0.00	30.65	2	735	0.27%
2023/04/11	1.1	30.64	0	0.00	30.65	1.1	736	0.14%
2023/04/10	2	30.40	0	0.00	30.55	2	731	0.27%
2023/04/07	1	30.35	0	0.00	30.40	1	727	0.14%
2023/03/31	1	29.85	1	30.00	30.00	0	715	0.00%
2023/03/30	1.2	30.10	0.8	29.97	30.10	0.4	708	0.05%
2023/03/29	1	30.35	0	0.00	30.25	1	708	0.14%
2023/03/28	0.1	30.05	18	30.15	30.10	-18	714	-2.51%
2023/03/27	2	29.98	0	0.00	30.00	2	729	0.27%
2023/03/24	1	29.75	0	0.00	29.60	1	718	0.14%
2023/03/23	1	29.35	0	0.00	29.50	1	714	0.14%
2023/03/22	3	29.27	1	29.25	29.55	2	713	0.28%
2023/03/21	2	28.85	0	0.00	28.85	2	697	0.29%
2023/03/20	0	0.00	1	28.55	28.80	-1	743	-0.13%
2023/03/16	2.3	28.20	0	0.00	28.15	2.3	716	0.32%
2023/03/15	0	0.00	0.4	28.80	28.70	-0.4	704	-0.06%
2023/03/14	0.1	29.20	0	0.00	29.25	0.1	669	0.01%
2023/03/13	2	29.05	0	0.00	29.45	2	674	0.30%
2023/03/03	0	0.00	1	29.25	29.20	-1	677	-0.15%
2023/03/01	0	29.10	0.2	29.28	28.85	-0.2	683	-0.03%
2023/02/24	1	29.00	0	0.00	29.05	1	682	0.15%
2023/02/21	0	0.00	1	29.20	29.15	-1	724	-0.14%
2023/02/20	0	0.00	1	28.95	28.95	-1	735	-0.14%
2023/02/13	1	28.60	0	0.00	28.65	1	783	0.13%
2023/02/10	1	28.75	0	0.00	29.00	1	783	0.13%
2023/02/09	3	29.03	0	0.00	28.75	3	786	0.38%
2023/02/08	1	29.35	0	0.00	29.35	1	790	0.13%
2023/01/17	0.1	28.75	0	0.00	28.70	0.1	804	0.01%
2023/01/12	0.2	29.10	0	0.00	29.20	0.2	825	0.02%
2023/01/06	0	0.00	3	29.72	29.75	-3	828	-0.36%
2023/01/05	0	0.00	1	29.70	29.50	-1	834	-0.12%
2023/01/04	1	29.60	0	29.50	29.50	1	841	0.12%
2023/01/03	0.1	29.50	3	29.65	29.65	-2.9	859	-0.34%
2022/12/30	0	0.00	3	29.17	29.20	-3	847	-0.35%
2022/12/23	2	28.35	0	0.00	28.65	2	875	0.23%
2022/12/20	1	28.45	0	0.00	28.45	1	985	0.10%
2022/12/16	0	28.90	0	0.00	28.60	0	1,001	0.00%
2022/12/14	0	0.00	0.1	29.00	28.75	-0.1	1,020	-0.01%
2022/12/13	5	29.20	5	29.01	28.90	0	1,016	0.00%
2022/12/12	0	0.00	1	28.60	29.10	-1	1,010	-0.10%
2022/12/09	1	27.90	1	27.95	27.90	0	976	0.00%
2022/12/07	2	27.53	0	0.00	27.50	2	1,016	0.20%
2022/12/06	1	27.75	0	0.00	27.75	1	1,016	0.10%
2022/12/05	1	27.70	0	0.00	27.90	1	1,039	0.10%
2022/12/02	2.1	28.06	0	0.00	27.95	2.1	1,069	0.20%
2022/12/01	3	28.38	0	0.00	28.25	3	1,091	0.27%
2022/11/30	0	0.00	1	28.65	28.65	-1	1,094	-0.09%
2022/11/18	1	27.40	0	0.00	27.50	1	1,142	0.09%
2022/11/17	0	0.00	1	27.60	28.05	-1	1,130	-0.09%
2022/11/16	1	27.15	0	0.00	26.95	1	1,111	0.09%
2022/11/15	1	27.55	0	0.00	27.60	1	1,122	0.09%
2022/11/14	0	0.00	1	27.65	27.60	-1	1,139	-0.09%
2022/11/11	0	0.00	1	27.20	27.10	-1	1,147	-0.09%
2022/11/09	0	0.00	1	26.60	26.80	-1	1,161	-0.09%
2022/11/08	0	26.00	0	0.00	25.95	0	1,145	0.00%
2022/11/07	0	0.00	1	25.70	25.70	-1	1,146	-0.09%
2022/11/04	1	25.25	0	0.00	25.50	1	1,151	0.09%
2022/11/03	0	0.00	1	25.90	25.65	-1	1,152	-0.09%
2022/11/02	0.1	24.80	1	24.70	24.85	-0.9	1,150	-0.08%
2022/10/28	1	24.10	0	0.00	24.35	1	1,178	0.08%
2022/10/25	0	24.05	0	0.00	23.70	0	1,270	0.00%
2022/10/21	1	24.05	0	0.00	23.95	1	1,331	0.08%
2022/10/20	1	23.65	1	24.30	24.60	0	1,349	0.00%
2022/10/18	0	0.00	1	24.40	24.35	-1	1,344	-0.07%
2022/10/13	1.1	23.90	0	0.00	23.85	1.1	1,365	0.08%
2022/10/12	0	24.05	0	0.00	24.55	0	1,371	0.00%
2022/10/11	2	24.10	0	0.00	24.05	2	1,390	0.14%
2022/10/07	1	25.00	0	0.00	25.00	1	1,396	0.07%
2022/09/30	0.1	25.15	0	0.00	25.30	0.1	1,397	0.01%
2022/09/29	7	25.00	2	24.90	24.75	5	1,389	0.36%
2022/09/28	1.1	23.95	0	0.00	23.95	1.1	1,354	0.08%
2022/09/26	2	25.18	0	0.00	24.95	2	1,311	0.15%
2022/09/22	2	26.20	7	26.15	26.25	-5	1,302	-0.38%
2022/09/15	0	0.00	1	27.50	27.55	-1	1,297	-0.08%
2022/09/14	1	27.05	0	0.00	27.00	1	1,290	0.08%
2022/09/13	0	0.00	1	27.80	27.60	-1	1,270	-0.08%
2022/09/12	0	0.00	1	27.50	27.50	-1	1,264	-0.08%
2022/09/08	0	0.00	2	27.00	26.95	-2	1,242	-0.16%
2022/09/07	2	26.45	0	0.00	26.40	2	1,208	0.17%
2022/09/06	1	27.05	0	0.00	27.05	1	1,187	0.08%
2022/09/02	0	27.75	0	0.00	27.60	0	1,173	0.00%
2022/09/01	1	27.75	0	0.00	27.75	1	1,165	0.09%
2022/08/29	1	27.75	0	28.40	28.05	1	1,131	0.09%
2022/08/26	0	0.00	1	28.45	28.40	-1	1,110	-0.09%
2022/08/23	2	27.98	0	0.00	28.00	2	1,091	0.18%
2022/08/22	0	0.00	0	28.40	28.35	0	1,084	0.00%
2022/08/18	1	27.90	0	0.00	27.70	1	1,035	0.10%
2022/08/16	1	28.30	0	0.00	28.25	1	1,002	0.10%
2022/08/12	1	28.35	0	0.00	28.40	1	994	0.10%
2022/08/11	0	0.00	1	28.45	28.35	-1	989	-0.10%
2022/08/09	2	28.00	1	28.05	28.10	1	975	0.10%
2022/08/03	2	26.75	0	0.00	26.70	2	964	0.21%
2022/08/02	1	27.15	0	0.00	27.20	1	950	0.11%
2022/08/01	1	27.55	0	0.00	27.80	1	930	0.11%
2022/07/29	0.1	29.95	0	0.00	30.00	0.1	894	0.01%
2022/07/25	0	0.00	0	30.15	30.05	0	789	0.00%
2022/07/22	5	29.52	0	0.00	29.65	5	780	0.64%
2022/07/21	1	29.65	0	0.00	29.75	1	779	0.13%
2022/07/20	3	30.15	0	0.00	29.80	3	778	0.39%
2022/07/19	0	0.00	1	30.30	30.15	-1	775	-0.13%
2022/07/18	0	0.00	2	29.48	29.90	-2	769	-0.26%
2022/07/15	1	28.85	0	29.50	28.70	1	754	0.13%
2022/07/14	1	29.45	0	0.00	29.55	1	734	0.14%
2022/07/12	2	29.78	0	0.00	29.60	2	731	0.27%
2022/07/08	1.3	30.77	0	0.00	30.70	1.3	719	0.18%
2022/07/05	0	0.00	1	31.45	31.50	-1	743	-0.13%
2022/07/04	0.2	31.10	0	0.00	30.90	0.2	746	0.02%
2022/06/30	1	33.10	0	0.00	32.60	1	760	0.13%
2022/06/28	1	34.35	0	0.00	34.20	1	756	0.14%
2022/06/24	0	0.00	1	34.65	34.95	-1	791	-0.13%
2022/06/23	1	34.05	0	0.00	34.10	1	851	0.12%
2022/06/21	0	0.00	1	34.35	34.05	-1	863	-0.12%
2022/06/20	1	34.05	0	0.00	33.60	1	882	0.11%
2022/06/14	0	0.00	1	34.55	34.55	-1	984	-0.10%
2022/06/13	1	34.20	0	0.00	34.50	1	1,000	0.10%
2022/06/10	0	0.00	1	35.00	35.00	-1	1,004	-0.10%
2022/06/07	5	34.80	0	0.00	34.70	5	1,013	0.49%
2022/06/06	0	0.00	7	34.80	34.90	-7	1,021	-0.69%
2022/05/31	2	34.70	0	0.00	34.70	2	1,062	0.19%
2022/05/27	2	34.65	0	0.00	34.65	2	1,076	0.19%
2022/05/26	0	34.50	0	0.00	34.40	0	1,087	0.00%
2022/05/25	0	0.00	2.1	34.37	34.55	-2.1	1,103	-0.19%
2022/05/20	0	0.00	1	34.65	34.50	-1	1,135	-0.09%
2022/05/19	1	34.05	0	0.00	34.25	1	1,171	0.09%
2022/05/16	0	0.00	1	33.65	33.85	-1	1,179	-0.08%
2022/05/12	1.2	33.22	0	0.00	32.85	1.2	1,172	0.10%
2022/05/09	1.3	33.92	0	0.00	33.90	1.3	1,148	0.11%
2022/05/06	1	34.25	0	0.00	34.40	1	1,149	0.09%
2022/04/29	0	0.00	2	34.75	34.65	-2	1,192	-0.17%
2022/04/25	1	34.85	0	0.00	34.55	1	1,219	0.08%
2022/04/21	0	0.00	1	34.95	35.20	-1	1,236	-0.08%
2022/04/19	1	34.60	1	34.95	34.85	0	1,233	0.00%
2022/04/18	1	34.50	0	0.00	34.60	1	1,248	0.08%
2022/04/14	0	0.00	1	34.95	34.95	-1	1,284	-0.08%
2022/04/13	0	0.00	1	34.85	34.85	-1	1,298	-0.08%
2022/04/12	5	34.63	0	0.00	34.45	5	1,305	0.39%
2022/04/11	0	35.50	0	0.00	35.10	0	1,285	0.00%
2022/04/07	0.4	35.70	0	0.00	35.55	0.4	1,279	0.03%
2022/04/06	1.3	35.63	0	0.00	35.70	1.3	1,264	0.11%
2022/04/01	2	35.90	0	0.00	35.90	2	1,240	0.16%
2022/03/28	4.2	36.14	0	0.00	36.40	4.2	1,228	0.35%
2022/03/24	1	38.65	0	0.00	38.65	1	1,159	0.09%
2022/03/21	0	0.00	0	38.60	38.35	0	1,186	0.00%
2022/03/18	0	0.00	3	38.35	38.80	-3	1,195	-0.25%
2022/03/17	0	37.55	0	0.00	37.95	0	1,171	0.00%
2022/03/16	0.1	37.30	0	0.00	37.25	0.1	1,164	0.00%
2022/03/10	0	0.00	1	37.50	37.30	-1	1,193	-0.08%
2022/03/09	0	0.00	1	37.00	37.05	-1	1,213	-0.08%
2022/03/08	2	36.63	0	0.00	36.55	2	1,221	0.16%
2022/03/07	3	37.15	0	0.00	37.30	3	1,220	0.25%
2022/03/03	0	0.00	1	38.20	38.20	-1	1,242	-0.08%
2022/03/01	0	0.00	1.5	37.60	37.80	-1.5	1,280	-0.12%
2022/02/25	1.5	37.17	0	0.00	37.25	1.5	1,338	0.11%
2022/02/24	3.1	37.24	2	37.43	37.10	1.1	1,349	0.08%
2022/02/23	0	0.00	16	37.72	37.85	-16	1,367	-1.17%
2022/02/22	1	37.65	0	0.00	37.85	1	1,380	0.07%
2022/02/21	1	38.25	1	38.15	38.30	0	1,371	0.00%
2022/02/15	0	0.00	5	37.35	37.30	-5	1,387	-0.36%
2022/02/14	1	36.65	0	0.00	36.70	1	1,406	0.07%
2022/02/09	0	37.00	0	0.00	36.90	0	1,464	0.00%
2022/02/08	2	37.00	1	36.95	36.95	1	1,475	0.07%
2022/02/07	0	36.85	2	36.35	36.75	-2	1,519	-0.13%
2022/01/26	0.1	35.40	0	35.50	35.50	0	1,533	0.00%
2022/01/25	1	35.20	0	0.00	35.30	1	1,595	0.06%
2022/01/24	1	35.65	0	0.00	35.80	1	1,605	0.06%
2022/01/21	3	35.98	0	0.00	35.95	3	1,612	0.19%
2022/01/20	0	0.00	0	36.40	36.35	0	1,605	0.00%
2022/01/19	0.1	36.60	0	0.00	36.40	0.1	1,607	0.00%
2022/01/18	1.4	36.33	1	36.40	36.25	0.4	1,607	0.02%
2022/01/17	1	36.05	0	0.00	36.00	1	1,605	0.06%
2022/01/14	2	36.18	0	0.00	36.20	2	1,596	0.13%
2022/01/13	1	36.65	0	0.00	36.70	1	1,608	0.06%
2022/01/11	1	37.00	0	0.00	36.85	1	1,623	0.06%
2022/01/10	0.1	36.80	0	0.00	36.70	0.1	1,613	0.00%
2022/01/07	3	37.23	0	0.00	36.90	3	1,607	0.19%
2022/01/06	3.4	37.35	0	0.00	37.30	3.4	1,600	0.21%
2022/01/04	2	37.50	0	0.00	37.55	2	1,608	0.12%
2022/01/03	2	37.70	0	0.00	37.70	2	1,605	0.12%
2021/12/27	0.1	37.65	0	0.00	37.60	0.1	1,662	0.00%
2021/12/24	2	37.45	0	37.55	37.45	2	1,685	0.12%
2021/12/23	2	37.35	0	0.00	37.45	2	1,706	0.12%
2021/12/22	2	37.70	0	0.00	37.65	2	1,692	0.12%
2021/12/21	2	37.60	0	0.00	37.65	2	1,705	0.12%
2021/12/20	2	37.63	0	0.00	37.65	2	1,722	0.12%
2021/12/16	3	37.82	0	0.00	37.85	3	1,715	0.17%
2021/12/14	3	38.10	0	0.00	38.10	3	1,705	0.18%
2021/12/10	1	38.90	4	38.86	38.90	-3	1,683	-0.18%
2021/12/09	1	38.90	0	0.00	38.80	1	1,675	0.06%
2021/12/08	2	38.90	2	38.90	38.85	0	1,684	0.00%
2021/12/03	0	0.00	1	39.00	38.75	-1	1,713	-0.06%
2021/12/01	0	0.00	1	38.55	38.65	-1	1,747	-0.06%
2021/11/30	0	0.00	2	38.50	38.50	-2	1,750	-0.11%
2021/11/29	2	37.68	1	37.90	37.75	1	1,749	0.06%
2021/11/26	3	38.02	1	38.05	38.00	2	1,793	0.11%
2021/11/25	4.1	38.14	0	0.00	38.20	4.1	1,799	0.23%
2021/11/24	3	38.50	1	38.40	38.50	2	1,816	0.11%
2021/11/22	2	38.35	0	0.00	38.40	2	1,772	0.11%
2021/11/19	0	0.00	1	38.80	38.55	-1	1,754	-0.06%
2021/11/18	0	0.00	1	38.55	38.45	-1	1,789	-0.06%
2021/11/17	1	38.35	1	38.45	38.50	0	1,806	0.00%
2021/11/16	6.1	38.42	0	0.00	38.40	6.1	1,823	0.33%
2021/11/12	0.6	38.80	0	0.00	38.85	0.6	1,972	0.03%
2021/11/11	4	38.54	0	0.00	38.50	4	2,024	0.20%
2021/11/10	2	39.23	4	39.24	39.15	-2	2,045	-0.10%
2021/11/04	0	0.00	1	38.75	38.85	-1	2,371	-0.04%
2021/11/03	2	37.60	0	0.00	37.65	2	2,446	0.08%
2021/11/02	4	37.70	0	38.05	37.65	4	2,548	0.16%
2021/11/01	1	38.25	0	0.00	38.20	1	2,536	0.04%
2021/10/26	2	38.08	0	0.00	38.15	2	2,680	0.07%
2021/10/25	1	38.10	0	0.00	38.10	1	2,702	0.04%
2021/10/22	1	38.15	0.1	38.30	38.20	0.9	2,755	0.03%
2021/10/19	1	38.55	0	0.00	38.55	1	2,859	0.03%
2021/10/18	0	0.00	1.1	38.78	38.75	-1.1	2,871	-0.04%
2021/10/15	0	0.00	0	38.55	38.40	0	2,901	0.00%
2021/10/14	1	38.35	1	38.80	38.40	0	2,934	0.00%
2021/10/13	1	38.45	1	38.85	38.30	0	3,020	0.00%
2021/10/12	2	38.38	0.1	38.50	38.60	1.9	3,027	0.06%
2021/10/08	2	38.75	0	0.00	38.95	2	3,040	0.07%
2021/10/07	0	0.00	1	39.00	39.00	-1	3,071	-0.03%
2021/10/06	1	38.60	2	39.13	38.35	-1	3,154	-0.03%
2021/10/05	1	37.90	2	38.50	38.95	-1	3,259	-0.03%
2021/10/04	2	38.33	1.3	38.61	38.40	0.7	3,258	0.02%
2021/10/01	2	38.73	0.1	38.55	38.70	1.9	3,280	0.06%
2021/09/30	0.3	38.95	1	39.30	39.40	-0.7	3,303	-0.02%
2021/09/29	1	39.05	4	38.88	38.90	-3	3,297	-0.09%
2021/09/28	3.1	38.69	2	38.95	39.20	1.1	3,315	0.03%
2021/09/27	2.2	38.80	0.6	38.76	38.75	1.6	3,306	0.05%
2021/09/22	3	38.92	0.2	39.45	38.90	2.8	3,336	0.08%
2021/09/17	1.6	40.03	0	0.00	39.80	1.6	3,362	0.05%
2021/09/10	0.2	40.90	0	0.00	40.90	0.2	3,436	0.01%
2021/09/06	1	40.80	0	0.00	40.50	1	3,432	0.03%
2021/09/03	1	42.10	0	0.00	41.85	1	3,447	0.03%
2021/08/31	1	41.75	0	0.00	42.50	1	3,501	0.03%
2021/08/27	0	0.00	27	41.15	41.25	-27	3,516	-0.77%
2021/08/24	10	40.98	12	41.00	41.15	-2	3,568	-0.06%
2021/08/20	25	40.13	0.1	40.45	40.35	24.9	3,605	0.69%
2021/08/19	0	0.00	3	40.20	40.25	-3	3,593	-0.08%
2021/08/17	1.3	39.60	2.1	39.29	39.25	-0.9	3,468	-0.03%
2021/08/16	0	0.00	1	40.60	40.70	-1	3,447	-0.03%
2021/08/12	0	0.00	4	40.00	40.30	-4	3,356	-0.12%
2021/08/11	1	37.60	3.3	38.79	38.90	-2.3	3,303	-0.07%
2021/08/10	0	0.00	0.3	38.07	37.70	-0.3	3,274	-0.01%
2021/08/09	7	37.79	17	37.91	38.20	-10	3,207	-0.31%
2021/08/06	15	43.70	4	43.46	43.80	11	3,156	0.35%
2021/08/03	1	43.95	14	44.10	44.00	-13	3,251	-0.40%
2021/08/02	0	0.00	1	43.60	43.95	-1	3,255	-0.03%
2021/07/28	0	0.00	8	43.52	43.80	-8	3,239	-0.25%
2021/07/26	1	43.45	9	43.96	43.80	-8	3,288	-0.24%
2021/07/23	1	43.00	1	43.00	43.30	0	3,263	0.00%
2021/07/22	1	42.60	1	42.65	42.45	0	3,236	0.00%
2021/07/21	0.1	42.28	0	0.00	42.40	0.1	3,274	0.00%
2021/07/20	10	42.45	1	42.55	42.75	9	3,297	0.27%
2021/07/19	1	42.40	1	42.35	42.80	0	3,335	0.00%
2021/07/15	0	0.00	1	41.15	41.15	-1	3,442	-0.03%
2021/07/13	0	0.00	2	41.55	41.10	-2	3,587	-0.06%
2021/07/12	1	40.15	2	40.45	40.75	-1	3,612	-0.03%
2021/07/09	10	39.90	1	39.85	39.85	9	3,537	0.25%
2021/07/08	2	39.95	2	39.93	40.00	0	3,582	0.00%
2021/07/07	1	39.35	1	39.80	39.80	0	3,604	0.00%
2021/07/05	0	0.00	1	39.30	39.10	-1	3,661	-0.03%
2021/07/01	1	38.95	0	0.00	38.95	1	3,772	0.03%
2021/06/30	0	0.00	2.2	39.09	39.10	-2.2	3,847	-0.06%
2021/06/28	0	0.00	1	39.15	39.15	-1	3,965	-0.03%
2021/06/24	0	0.00	6	38.66	38.75	-6	4,352	-0.14%
2021/06/22	2	37.50	0	0.00	37.45	2	4,428	0.05%
2021/06/15	0	0.00	2	37.80	37.75	-2	4,632	-0.04%
2021/06/11	0	0.00	8	37.39	37.55	-8	4,648	-0.17%
2021/06/09	7	36.53	0	0.00	36.30	7	4,690	0.15%
2021/06/08	4	36.83	0	0.00	36.80	4	4,714	0.08%
2021/06/07	20	37.10	0	0.00	36.70	20	4,674	0.43%
2021/06/04	3	37.22	3	37.20	37.20	0	4,662	0.00%
2021/06/03	2	37.63	23	37.68	37.70	-21	4,701	-0.45%
2021/06/01	1	38.05	2	37.70	38.15	-1	4,696	-0.02%
2021/05/31	5	37.64	0	0.00	37.50	5	4,713	0.11%
2021/05/28	1	37.70	0	0.00	37.80	1	4,724	0.02%
2021/05/27	2.3	37.57	0	0.00	37.70	2.3	4,811	0.05%
2021/05/26	1	36.95	0	0.00	37.45	1	4,866	0.02%
2021/05/25	11	37.39	4	37.33	37.05	7	4,933	0.14%
2021/05/24	1	36.85	7	37.15	37.35	-6	5,043	-0.12%
2021/05/21	0	0.00	5	36.85	36.85	-5	5,132	-0.10%
2021/05/20	2	36.45	0	0.00	36.25	2	5,146	0.04%
2021/05/19	11	36.55	1	36.95	36.70	10	5,150	0.19%
2021/05/18	15	36.08	0	36.65	36.40	15	5,160	0.29%
2021/05/17	1	35.42	11	35.53	34.45	-10	5,177	-0.19%
2021/05/14	3	37.48	0	0.00	37.05	3	5,135	0.06%
2021/05/13	5	36.73	7	37.29	37.00	-2	5,092	-0.04%
2021/05/12	5	39.13	0	0.00	37.95	5	5,049	0.10%
2021/05/11	6.2	41.11	0	0.00	40.55	6.2	4,897	0.13%
2021/05/10	0	0.00	4	42.21	42.25	-4	4,824	-0.08%
2021/05/06	3	41.80	0	0.00	41.55	3	4,817	0.06%
2021/05/04	11	42.49	7	42.00	42.05	4	4,761	0.08%
2021/05/03	0	0.00	2	43.38	43.35	-2	4,685	-0.04%
2021/04/29	1	43.55	0	0.00	43.60	1	4,661	0.02%
2021/04/28	1	43.70	0	0.00	43.80	1	4,652	0.02%
2021/04/27	4	43.53	1	44.15	43.65	3	4,679	0.06%
2021/04/26	6	42.94	7	43.40	43.70	-1	4,624	-0.02%
2021/04/23	8	42.78	8	42.64	42.50	0	4,577	0.00%
2021/04/22	14	44.18	2	43.90	43.30	12	4,539	0.26%
2021/04/21	5	43.00	1.6	43.45	43.60	3.4	4,426	0.08%
2021/04/20	1	42.25	3	42.22	42.40	-2	4,394	-0.05%
2021/04/16	4	40.95	7	41.26	41.50	-3	4,382	-0.07%
2021/04/15	1	39.90	6	40.48	40.40	-5	4,290	-0.12%
2021/04/14	1	39.90	0	0.00	39.90	1	4,278	0.02%
2021/04/13	0	0.00	2	40.55	40.25	-2	4,286	-0.05%
2021/04/12	1	39.95	3	40.10	40.30	-2	4,252	-0.05%
2021/04/08	0	0.00	3	40.50	40.70	-3	4,185	-0.07%
2021/04/07	1	40.20	8	40.05	40.20	-7	4,140	-0.17%
2021/04/06	1	39.65	1	39.70	39.60	0	4,068	0.00%
2021/04/01	2.3	39.16	3	39.50	39.75	-0.7	3,998	-0.02%
2021/03/31	2.2	39.71	11	39.85	39.55	-8.8	3,897	-0.22%
2021/03/30	30	39.64	23	39.34	39.95	7	3,842	0.18%
2021/03/29	19.5	39.35	2	39.10	39.25	17.5	3,718	0.47%
2021/03/26	0	0.00	3	39.43	39.50	-3	3,414	-0.09%
2021/03/25	0	0.00	3	39.57	39.75	-3	3,446	-0.09%
2021/03/24	1	39.90	20	39.70	39.90	-19	3,377	-0.56%
2021/03/23	4	39.10	1	39.20	39.15	3	3,341	0.09%
2021/03/22	4	38.73	13	38.90	39.05	-9	3,335	-0.27%
2021/03/19	1	37.95	0	0.00	38.15	1	3,289	0.03%
2021/03/18	5	38.33	9	38.26	38.30	-4	3,309	-0.12%
2021/03/17	0	0.00	16	38.24	38.05	-16	3,377	-0.47%
2021/03/16	1	38.15	1	38.15	38.15	0	3,440	0.00%
2021/03/15	12	37.38	2.2	37.70	38.20	9.8	3,623	0.27%
2021/03/12	1	37.20	0	0.00	37.15	1	3,907	0.03%
2021/03/11	1	37.05	31	37.24	37.10	-30	3,875	-0.77%
2021/03/10	10	37.00	0	0.00	36.95	10	3,854	0.26%
2021/03/08	3	37.50	1	37.40	37.50	2	3,800	0.05%
2021/03/05	0	36.95	0	0.00	36.90	0	3,788	0.00%
2021/03/04	4	36.96	5	37.09	36.95	-1	3,823	-0.03%
2021/03/03	35	37.27	6	37.44	37.45	29	3,817	0.76%
2021/03/02	30.2	36.90	31	37.22	36.85	-0.8	3,772	-0.02%
2021/02/26	2	36.03	1	36.45	36.10	1	3,750	0.03%
2021/02/25	1	36.05	1	36.05	35.70	0	3,697	0.00%
2021/02/24	12	35.95	16	36.05	36.05	-4	3,646	-0.11%
2021/02/23	15	35.15	30	34.85	35.25	-15	3,562	-0.42%
2021/02/22	1	33.50	0	0.00	33.50	1	3,466	0.03%
2021/02/19	2	33.63	11	33.51	33.60	-9	3,483	-0.26%
2021/02/18	9	33.43	4	33.58	33.70	5	3,475	0.14%
2021/02/17	0	0.00	1	33.95	33.60	-1	3,447	-0.03%
2021/02/04	10	33.45	1	33.40	33.45	9	3,395	0.27%
2021/02/03	3	33.03	1	32.90	32.90	2	3,406	0.06%
2021/01/29	2	31.85	4	32.15	32.05	-2	3,511	-0.06%
2021/01/28	1	32.25	0	0.00	32.45	1	3,542	0.03%
2021/01/27	1	32.60	1	32.75	32.75	0	3,641	0.00%
2021/01/26	2	32.78	1	32.45	32.45	1	3,702	0.03%
2021/01/19	0	0.00	30	33.31	33.35	-30	4,056	-0.74%
2021/01/15	1	33.60	0	0.00	33.40	1	4,055	0.02%
2021/01/13	24	34.54	2	34.43	34.50	22	4,026	0.55%
2021/01/12	39	34.82	48	34.69	34.15	-9	4,009	-0.22%
2021/01/11	2	33.63	10	33.85	33.40	-8	3,886	-0.21%
2021/01/08	0	0.00	1	34.00	33.85	-1	3,853	-0.03%
2021/01/07	14	33.62	1	34.10	33.55	13	3,864	0.34%
2021/01/06	3	33.60	0	0.00	33.65	3	3,912	0.08%
2020/12/25	2	33.30	0	0.00	33.30	2	4,052	0.05%
2020/12/24	2	33.25	1	33.45	33.20	1	4,158	0.02%
2020/12/23	5	33.00	0	0.00	33.00	5	4,219	0.12%
2020/12/22	3	33.28	2	33.70	33.15	1	4,330	0.02%
2020/12/21	5	34.12	8	34.23	33.80	-3	4,367	-0.07%
2020/12/18	0	0.00	1	34.15	33.75	-1	4,351	-0.02%
2020/12/17	1	33.45	0	0.00	33.50	1	4,374	0.02%
2020/12/16	0	34.00	1	34.00	34.00	-1	4,394	-0.02%
2020/12/15	20	33.91	0	0.00	33.40	20	4,362	0.46%
2020/12/14	11	34.05	0	0.00	33.85	11	4,359	0.25%
2020/12/11	0	0.00	42	33.99	34.40	-42	4,327	-0.97%
2020/12/10	12	33.05	38	33.47	33.50	-26	4,267	-0.61%
2020/12/09	12	32.13	3	32.00	32.75	9	4,216	0.21%
2020/12/08	69	33.83	0	0.00	32.85	69	4,122	1.67%
2020/12/04	0	0.00	6	36.40	36.40	-6	3,860	-0.16%
2020/12/03	5	36.40	0	0.00	36.40	5	3,906	0.13%
2020/12/02	1	36.90	0	0.00	36.95	1	4,075	0.02%
2020/12/01	0	0.00	16	37.24	37.50	-16	4,195	-0.38%
2020/11/27	0	0.00	5	37.50	37.35	-5	4,223	-0.12%
2020/11/26	10	36.93	0	0.00	36.85	10	4,279	0.23%
2020/11/25	1	36.25	20	36.84	37.05	-19	4,336	-0.44%
2020/11/24	6	35.75	11	35.89	35.65	-5	4,360	-0.11%
2020/11/23	0	0.00	1	35.35	35.55	-1	4,590	-0.02%
2020/11/20	12	35.00	2	35.15	35.05	10	4,667	0.21%
2020/11/19	21	35.95	17	36.08	35.85	4	4,694	0.09%
2020/11/18	11	35.55	0	0.00	35.60	11	4,830	0.23%
2020/11/17	2	36.38	0	0.00	36.50	2	4,892	0.04%
2020/11/13	1	36.80	0	0.00	36.55	1	5,398	0.02%
2020/11/11	9	36.90	3	36.58	36.80	6	5,479	0.11%
2020/11/10	1	35.95	42	36.11	36.15	-41	5,508	-0.74%
2020/11/09	0	0.00	2	35.78	35.90	-2	5,519	-0.04%
2020/11/06	13	34.66	0	0.00	34.80	13	5,540	0.23%
2020/11/05	16	34.33	6	34.40	35.00	10	5,505	0.18%
2020/11/04	2	33.83	1	34.10	34.50	1	5,445	0.02%
2020/11/03	2	33.83	2	34.33	34.10	0	5,349	0.00%
2020/11/02	14	34.10	11	33.50	34.15	3	5,346	0.06%
2020/10/30	8	35.35	0	0.00	34.80	8	5,274	0.15%
2020/10/29	1	35.00	1	36.25	36.25	0	5,237	0.00%
2020/10/28	34	35.95	0	0.00	35.70	34	5,193	0.65%
2020/10/27	7	37.46	6	37.36	37.35	1	5,119	0.02%
2020/10/26	0	0.00	7	38.76	38.75	-7	5,087	-0.14%
2020/10/22	5	38.65	0	0.00	39.10	5	5,247	0.10%
2020/10/21	5	39.30	0	0.00	39.05	5	5,337	0.09%
2020/10/20	7	39.57	6	40.15	39.35	1	5,414	0.02%
2020/10/19	0	0.00	10	39.48	39.50	-10	5,479	-0.18%
2020/10/16	5	38.90	0	0.00	38.85	5	5,507	0.09%
2020/10/15	8	39.08	0	0.00	39.10	8	5,583	0.14%
2020/10/14	1	40.15	11	39.99	39.85	-10	5,570	-0.18%
2020/10/13	10	38.78	0	0.00	38.90	10	5,575	0.18%
2020/10/12	6	39.55	10	39.72	39.90	-4	5,666	-0.07%
2020/10/08	10	38.92	1	39.25	39.70	9	5,762	0.16%
2020/10/07	12	38.55	0	0.00	38.95	12	5,736	0.21%
2020/10/06	3	39.70	1	39.80	40.00	2	5,640	0.04%
2020/09/29	16	40.07	6	39.73	39.00	10	5,653	0.18%
2020/09/28	3	40.12	18	39.69	39.95	-15	5,630	-0.27%
2020/09/25	18	38.71	26	39.05	38.05	-8	5,610	-0.14%
2020/09/24	16	39.03	4	38.55	38.10	12	5,532	0.22%
2020/09/22	5	39.70	0	0.00	39.95	5	5,481	0.09%
2020/09/18	0	0.00	1	40.05	40.10	-1	5,414	-0.02%
2020/09/16	0	0.00	10	40.30	40.45	-10	5,438	-0.18%
2020/09/15	1	40.00	2	39.90	40.40	-1	5,467	-0.02%
2020/09/14	6	40.54	0	0.00	40.25	6	5,435	0.11%
2020/09/11	13	42.34	8	42.69	41.10	5	5,441	0.09%
2020/09/10	2	41.55	3	41.83	42.00	-1	5,418	-0.02%
2020/09/09	4	41.93	1	41.55	41.50	3	5,438	0.06%
2020/09/08	4	41.75	0	0.00	42.00	4	5,394	0.07%
2020/09/07	8	42.48	10	42.46	41.75	-2	5,353	-0.04%
2020/09/04	4	40.81	13	40.31	40.60	-9	5,190	-0.17%
2020/09/03	3	39.17	0	39.30	39.00	3	5,060	0.06%
2020/09/02	3	40.13	12	40.03	40.00	-9	5,018	-0.18%
2020/09/01	2	40.33	7	40.19	40.25	-5	4,986	-0.10%
2020/08/31	4	38.80	1	39.50	39.50	3	4,909	0.06%
2020/08/28	7	39.51	1	39.15	39.15	6	4,876	0.12%
2020/08/27	3	38.72	14	39.96	40.50	-11	4,813	-0.23%
2020/08/26	1	38.00	7	38.36	39.00	-6	4,599	-0.13%
2020/08/25	3	38.05	0	0.00	37.85	3	4,523	0.07%
2020/08/24	11	37.43	0	0.00	37.40	11	4,474	0.25%
2020/08/21	5	37.56	6	37.98	38.10	-1	4,383	-0.02%
2020/08/20	28	36.58	24	36.46	36.30	4	4,360	0.09%
2020/08/19	17	37.20	16	37.19	37.60	1	4,223	0.02%
2020/08/17	2	34.85	0	0.00	34.65	2	3,984	0.05%
2020/08/14	2	35.10	0	0.00	35.25	2	3,929	0.05%
2020/08/13	0	0.00	10	33.80	33.50	-10	3,869	-0.26%
2020/08/12	2	35.80	4	34.75	34.55	-2	3,827	-0.05%
2020/08/07	6	35.10	2	35.10	35.20	4	3,745	0.11%
2020/08/05	5	36.19	0	0.00	36.15	5	3,679	0.14%
2020/08/03	0	0.00	3	35.63	35.75	-3	3,670	-0.08%
2020/07/31	5	36.53	0	0.00	35.40	5	3,634	0.14%
2020/07/30	4	36.06	2	36.18	36.10	2	3,550	0.06%
2020/07/29	1	35.85	12	35.77	36.25	-11	3,524	-0.31%
2020/07/28	3	34.42	14	34.60	34.40	-11	3,433	-0.32%
2020/07/27	4	35.13	1	34.65	34.45	3	3,373	0.09%
2020/07/24	2	36.30	7	35.36	35.20	-5	3,299	-0.15%
2020/07/23	5	35.40	6	35.07	35.90	-1	3,206	-0.03%
2020/07/22	11	34.14	6	34.33	34.30	5	3,116	0.16%
2020/07/21	3	33.38	1	34.00	34.15	2	3,063	0.07%
2020/07/20	14	32.92	0	0.00	33.20	14	2,968	0.47%
2020/07/17	0	0.00	23	33.26	33.25	-23	2,952	-0.78%
2020/07/16	2	33.75	71	33.21	33.65	-69	2,874	-2.40%
2020/07/15	5	31.27	10	32.07	32.15	-5	2,735	-0.18%
2020/07/14	0	0.00	1	32.60	32.55	-1	2,622	-0.04%
2020/07/13	0	0.00	2	32.03	32.00	-2	2,589	-0.08%
2020/07/10	0	0.00	2	32.00	31.85	-2	2,645	-0.08%
2020/07/09	3	32.77	0	0.00	32.35	3	2,639	0.11%
2020/07/08	0	0.00	2	32.80	32.80	-2	2,631	-0.08%
2020/07/07	2	33.50	9	33.28	33.00	-7	2,622	-0.27%
2020/07/06	1	32.85	2	32.90	33.35	-1	2,537	-0.04%
2020/07/03	0	0.00	4	32.41	32.30	-4	2,501	-0.16%
2020/07/02	1	31.50	2	32.05	32.20	-1	2,468	-0.04%
2020/06/30	5	31.15	0	0.00	31.05	5	2,407	0.21%
2020/06/24	4	31.06	0	0.00	31.20	4	2,416	0.17%
2020/06/23	4	30.96	0	0.00	30.90	4	2,432	0.16%
2020/06/22	0	0.00	5	31.55	31.60	-5	2,381	-0.21%
2020/06/18	11	30.30	1	30.45	30.60	10	2,345	0.43%
2020/06/17	13	31.17	2	31.25	30.85	11	2,313	0.48%
2020/06/16	62	31.19	1	31.75	31.90	61	2,252	2.71%
2020/06/11	3	31.02	0	0.00	30.00	3	2,256	0.13%
2020/06/10	1	30.85	0	0.00	30.90	1	2,263	0.04%
2020/06/09	4	31.15	2	30.95	30.90	2	2,349	0.09%
2020/06/08	0	0.00	6	30.85	30.75	-6	2,358	-0.25%
2020/06/05	0	0.00	2	30.80	30.90	-2	2,356	-0.08%
2020/06/04	0	0.00	1	30.80	30.65	-1	2,375	-0.04%
2020/06/03	0	0.00	7	31.00	31.10	-7	2,375	-0.29%
2020/06/02	0	0.00	1	30.00	30.15	-1	2,318	-0.04%
2020/05/27	0	0.00	8	29.20	29.50	-8	2,307	-0.35%
2020/05/26	14	28.18	6	28.65	29.15	8	2,240	0.36%
2020/05/25	41	26.81	0	0.00	27.30	41	2,148	1.91%
2020/05/22	0	0.00	5	26.00	25.95	-5	2,117	-0.24%
2020/05/20	5	25.65	0	0.00	25.65	5	2,147	0.23%
2020/05/19	0	0.00	10	25.75	26.20	-10	2,143	-0.47%
2020/05/18	0	0.00	31	25.49	25.45	-31	2,133	-1.45%
2020/05/15	2	25.63	46	25.70	25.35	-44	2,139	-2.06%
2020/05/14	1	26.00	45	26.03	25.70	-44	2,134	-2.06%
2020/05/12	2	26.40	0	0.00	26.25	2	2,131	0.09%
2020/05/08	2	26.05	0	0.00	25.70	2	2,123	0.09%
2020/05/07	0	0.00	1	25.45	25.50	-1	2,116	-0.05%
2020/05/04	1	26.00	0	0.00	26.00	1	2,171	0.05%
2020/04/29	2	25.50	0	0.00	25.75	2	2,200	0.09%
2020/04/27	30	25.25	0	0.00	25.25	30	2,267	1.32%
2020/04/23	0	0.00	1	24.75	24.65	-1	2,270	-0.04%
2020/04/21	1	24.20	0	0.00	24.20	1	2,293	0.04%
2020/04/16	0	0.00	2	25.20	25.10	-2	2,312	-0.09%
2020/04/15	2	25.15	1	25.05	24.85	1	2,286	0.04%
2020/04/10	0	0.00	6	24.29	24.10	-6	2,246	-0.27%
2020/04/09	5	23.45	0	0.00	23.60	5	2,245	0.22%
2020/04/08	0	0.00	1	23.40	23.60	-1	2,249	-0.04%
2020/04/06	1	22.10	1	22.55	22.50	0	2,239	0.00%
2020/04/01	1	22.60	0	0.00	22.80	1	2,232	0.04%
2020/03/27	5	22.10	5	22.25	21.80	0	2,200	0.00%
2020/03/26	0	21.50	0	0.00	21.45	0	2,176	0.00%
2020/03/25	0	0.00	1	21.65	21.50	-1	2,180	-0.05%
2020/03/24	3	20.80	4	20.88	20.90	-1	2,162	-0.05%
2020/03/23	1	18.75	1	19.35	19.90	0	2,176	0.00%
2020/03/20	0	0.00	1	18.30	19.40	-1	2,192	-0.05%
2020/03/19	1	17.95	0	0.00	17.65	1	2,168	0.05%
2020/03/18	1	19.35	1	20.25	19.55	0	2,142	0.00%
2020/03/17	1	19.60	10	20.20	20.40	-9	2,159	-0.42%
2020/03/16	0	21.20	1	21.60	21.30	-1	2,202	-0.05%
2020/03/13	11	20.90	15	21.23	21.65	-4	2,184	-0.18%
2020/03/12	1	24.05	0	0.00	23.20	1	2,126	0.05%
2020/03/11	0	26.35	1	25.25	24.70	-1	2,145	-0.05%
2020/03/10	1	23.70	0	0.00	24.80	1	2,187	0.05%
2020/03/09	1	24.90	0	0.00	24.30	1	2,295	0.04%
2020/03/06	0	28.85	0	0.00	25.85	0	2,362	0.00%
2020/03/05	0	0.00	1	25.90	26.25	-1	2,525	-0.04%
2020/03/04	5	25.30	25	24.97	25.15	-20	2,568	-0.78%
2020/03/03	1	25.55	1	26.05	25.55	0	2,552	0.00%
2020/03/02	1	25.55	1	26.15	25.60	0	2,596	0.00%
2020/02/25	5	25.55	5	25.55	25.90	0	2,591	0.00%
2020/02/24	1	26.35	5	26.50	26.25	-4	2,561	-0.16%
2020/02/21	1	27.25	0	0.00	27.05	1	2,540	0.04%
2020/02/20	1	27.75	0	0.00	27.60	1	2,537	0.04%
2020/02/17	5	27.20	0	0.00	27.15	5	2,555	0.20%
2020/02/13	0	0.00	1	27.85	27.45	-1	2,620	-0.04%
2020/02/10	1	27.25	0	0.00	27.35	1	2,803	0.04%
2020/02/07	1	27.20	0	0.00	27.20	1	2,813	0.04%
2020/02/04	0	0.00	1	27.55	27.35	-1	2,883	-0.03%
2020/02/03	6	26.54	20	26.50	27.20	-14	2,997	-0.47%
2020/01/31	5	27.70	10	27.63	28.20	-5	3,331	-0.15%
2020/01/30	22	28.78	1	28.10	28.10	21	3,311	0.63%
2020/01/16	2	31.90	2	31.80	31.70	0	3,291	0.00%
2020/01/15	1	31.40	0	0.00	31.30	1	3,303	0.03%
2020/01/14	1	31.60	0	0.00	31.60	1	3,303	0.03%
2020/01/13	20	31.57	1	31.65	31.65	19	3,333	0.57%
2020/01/10	63	32.05	3	32.03	32.10	60	3,406	1.76%
2020/01/09	0	0.00	2	31.45	31.50	-2	3,555	-0.06%
2020/01/07	0	0.00	1	32.00	31.80	-1	3,685	-0.03%
2019/12/31	0	0.00	3	32.05	31.90	-3	3,688	-0.08%
2019/12/30	2	31.75	0	0.00	31.60	2	3,684	0.05%
2019/12/27	1	31.65	0	0.00	31.40	1	3,735	0.03%
2019/12/26	4	31.35	0	0.00	31.35	4	3,741	0.11%
2019/12/23	2	31.05	0	0.00	31.15	2	3,849	0.05%
2019/12/19	0	0.00	2	31.65	31.65	-2	3,844	-0.05%
2019/12/18	0	0.00	2	31.80	32.00	-2	3,885	-0.05%
2019/12/16	3	31.63	0	0.00	31.55	3	3,875	0.08%
2019/12/13	2	31.75	0	0.00	31.70	2	3,899	0.05%
2019/12/12	1	32.15	1	31.95	31.70	0	3,924	0.00%
2019/12/11	10	32.30	22	31.74	31.65	-12	3,916	-0.31%
2019/12/09	5	32.90	11	32.95	33.05	-6	3,809	-0.16%
2019/12/05	4	33.26	5	33.12	33.30	-1	3,776	-0.03%
2019/12/04	14	32.94	13	32.92	33.10	1	3,808	0.03%
2019/12/03	36	32.56	14	32.40	32.85	22	3,707	0.59%
2019/12/02	14	32.25	19	32.37	31.90	-5	3,632	-0.14%
2019/11/29	7	31.64	7	32.03	30.95	0	3,512	0.00%
2019/11/28	1	31.55	0	0.00	31.30	1	3,436	0.03%
2019/11/27	2	30.48	0	0.00	31.20	2	3,442	0.06%
2019/11/26	4	30.49	17	30.83	30.70	-13	3,391	-0.38%
2019/11/25	0	0.00	0.4	29.75	29.75	-0.4	3,381	-0.01%
2019/11/22	3	29.75	0	0.00	29.55	3	3,488	0.09%
2019/11/20	0	0.00	1	30.00	29.60	-1	3,635	-0.03%
2019/11/18	0	0.00	30	29.85	29.60	-30	3,807	-0.79%
2019/11/15	2	29.50	0	0.00	29.75	2	3,832	0.05%
2019/11/14	11	29.45	47	29.47	29.35	-36	3,896	-0.92%
2019/11/13	2	30.10	19	30.11	29.70	-17	4,103	-0.41%
2019/11/12	2	30.25	0	0.00	30.00	2	4,134	0.05%
2019/11/11	0	0.00	1	30.60	30.65	-1	4,268	-0.02%
2019/11/08	2	30.35	0	0.00	30.65	2	4,325	0.05%
2019/11/07	6	31.57	62	32.08	30.80	-56	4,431	-1.26%
2019/11/06	3	31.25	3	31.25	31.20	0	4,393	0.00%
2019/11/05	12	30.75	10	30.80	31.15	2	4,563	0.04%
2019/11/04	33	30.93	11	31.20	30.75	22	4,635	0.47%
2019/11/01	9	31.26	5	31.10	31.20	4	4,896	0.08%
2019/10/31	11	31.80	11	32.18	31.70	0	5,012	0.00%
2019/10/30	22	31.22	24	31.51	32.65	-2	4,869	-0.04%
2019/10/29	0	0.00	2	29.93	29.90	-2	4,565	-0.04%
2019/10/25	0	0.00	1	29.55	29.50	-1	4,596	-0.02%
2019/10/24	0	0.00	20	29.85	29.80	-20	4,606	-0.43%
2019/10/23	1	30.05	0	0.00	29.35	1	4,589	0.02%
2019/10/21	1	30.25	0	0.00	30.20	1	4,655	0.02%
2019/10/17	2	30.00	18	30.16	30.15	-16	4,605	-0.35%
2019/10/16	0	0.00	1	29.50	29.05	-1	4,506	-0.02%
2019/10/15	1	29.85	1	29.50	29.45	0	4,593	0.00%
2019/10/14	1	28.50	6	29.02	29.30	-5	4,531	-0.11%
2019/10/09	5	28.35	1	28.35	28.75	4	4,586	0.09%
2019/10/03	4	28.24	5	28.40	28.40	-1	4,957	-0.02%
2019/10/02	6	27.41	0	0.00	27.55	6	4,983	0.12%
2019/09/27	2	27.60	0	0.00	27.45	2	5,163	0.04%
2019/09/25	1	28.70	1	28.45	28.50	0	5,205	0.00%
2019/09/24	0	0.00	1	28.75	28.50	-1	5,274	-0.02%
2019/09/20	1	29.55	0	0.00	28.95	1	5,436	0.02%
2019/09/19	0	0.00	1	29.25	29.25	-1	5,680	-0.02%
2019/09/18	21	29.70	0	0.00	29.45	21	5,930	0.35%
2019/09/17	7	29.64	7	29.82	29.50	0	5,926	0.00%
2019/09/11	0	0.00	2	28.35	28.55	-2	6,176	-0.03%
2019/09/10	1	28.50	1	28.75	28.75	0	6,182	0.00%
2019/09/09	1	28.25	1	28.40	28.75	0	6,223	0.00%
2019/09/06	20	28.95	0	0.00	28.60	20	6,327	0.32%
2019/09/05	1	29.75	1	29.40	29.55	0	6,406	0.00%
2019/09/04	0	0.00	20	29.60	29.80	-20	6,439	-0.31%
2019/09/02	0	0.00	14	30.00	29.60	-14	6,667	-0.21%
2019/08/30	33	29.35	0	0.00	29.40	33	6,696	0.49%
2019/08/29	1	29.55	1	29.55	29.40	0	6,829	0.00%
2019/08/27	0	0.00	1	30.65	29.10	-1	6,961	-0.01%
2019/08/26	2	30.65	2	30.55	30.55	0	7,187	0.00%
2019/08/23	2	30.93	32	31.26	30.65	-30	7,380	-0.41%
2019/08/22	4	30.48	9	30.50	30.50	-5	7,476	-0.07%
2019/08/20	0	0.00	1	29.65	29.85	-1	7,849	-0.01%
2019/08/19	7	29.91	2	29.75	29.70	5	8,016	0.06%
2019/08/16	18	29.90	33	29.68	29.25	-15	8,194	-0.18%
2019/08/15	0	0.00	21	29.00	28.95	-21	8,021	-0.26%
2019/08/14	0	0.00	2	28.35	29.10	-2	8,078	-0.02%
2019/08/13	0	0.00	5	29.05	28.65	-5	7,934	-0.06%
2019/08/12	0	0.00	1	28.30	29.05	-1	7,932	-0.01%
2019/08/08	2	27.80	3	28.50	28.65	-1	7,829	-0.01%
2019/08/07	7	27.54	24	28.10	28.00	-17	7,785	-0.22%
2019/08/06	3	27.05	0	0.00	26.90	3	7,765	0.04%
2019/08/05	4	27.68	21	27.23	27.50	-17	7,740	-0.22%
2019/08/02	1	26.20	1	26.30	26.25	0	7,432	0.00%
2019/07/26	1	26.00	0	0.00	26.00	1	7,355	0.01%
2019/07/25	3	26.32	0	0.00	26.25	3	7,327	0.04%
2019/07/22	1	26.60	0	0.00	26.55	1	7,218	0.01%
2019/07/19	3	26.85	19	26.82	27.00	-16	7,194	-0.22%
2019/07/18	1	26.30	2	26.95	27.25	-1	7,182	-0.01%
2019/07/17	3	26.90	0	0.00	26.45	3	7,151	0.04%
2019/07/12	2	27.20	0	0.00	26.80	2	6,913	0.03%
2019/07/10	10	27.15	20	27.00	26.80	-10	6,779	-0.15%
2019/07/09	20	27.40	4	26.50	27.35	16	6,692	0.24%
2019/07/08	3	25.77	0	0.00	25.65	3	6,489	0.05%
2019/07/05	1	26.25	0	0.00	26.30	1	6,415	0.02%
2019/07/04	1	27.05	2	27.00	27.00	-1	6,316	-0.02%
2019/07/03	21	27.60	0	0.00	27.55	21	6,198	0.34%
2019/07/02	0	0.00	2	28.25	28.25	-2	6,143	-0.03%
2019/06/28	20	28.50	21	28.10	28.10	-1	6,040	-0.02%
2019/06/27	6	29.25	0	0.00	29.35	6	5,939	0.10%
2019/06/26	19	30.89	39	30.18	29.80	-20	5,856	-0.34%
2019/06/25	28	30.05	11	30.29	30.65	17	5,568	0.31%
2019/06/24	5	28.66	2	28.70	28.75	3	5,302	0.06%
2019/06/21	80	28.19	1	28.20	28.55	79	5,269	1.50%
2019/06/20	0	0.00	6	28.90	29.00	-6	5,090	-0.12%
2019/06/19	2	29.60	0	0.00	29.30	2	5,049	0.04%
2019/06/17	0	0.00	2	28.80	28.80	-2	4,927	-0.04%
2019/06/14	40	28.73	12	28.55	29.15	28	4,865	0.58%
2019/06/13	1	28.65	20	28.00	27.90	-19	4,727	-0.40%
2019/06/12	0	0.00	1	29.65	29.25	-1	4,555	-0.02%
2019/06/11	31	29.82	27	29.87	29.95	4	4,482	0.09%
2019/06/10	30	28.80	2	28.65	28.50	28	4,286	0.65%
2019/06/05	4	29.05	11	29.23	29.35	-7	4,100	-0.17%
2019/06/04	4	28.40	2	28.50	28.70	2	3,912	0.05%
2019/06/03	1	28.50	3	28.22	28.20	-2	3,815	-0.05%
2019/05/31	4	27.95	9	28.03	28.25	-5	3,700	-0.14%
2019/05/30	7	27.37	7	27.55	28.00	0	3,383	0.00%
2019/05/29	1	26.70	127	26.64	26.60	-126	3,151	-4.00%	大賣/鉅額交易
2019/05/28	11	26.57	12	26.63	25.95	-1	2,933	-0.03%
2019/05/27	12	26.66	20	25.96	27.00	-8	2,663	-0.30%
2019/05/24	5	24.64	2	24.70	24.75	3	2,390	0.13%
2019/05/23	7	24.01	1	23.85	23.85	6	2,218	0.27%
2019/05/22	20	22.60	8	22.70	22.90	12	2,008	0.60%
2019/05/21	8	21.85	1	22.00	22.50	7	1,992	0.35%
2019/05/17	11	22.22	1	22.50	21.45	10	1,865	0.54%
2019/05/16	0	0.00	4	22.64	22.60	-4	1,810	-0.22%
2019/05/15	20	22.75	0	0.00	22.70	20	1,783	1.12%
2019/05/14	4	23.05	2	22.95	22.95	2	1,721	0.12%
2019/05/13	4	22.36	0	0.00	22.55	4	1,583	0.25%
2019/05/10	0	0.00	4	21.39	21.50	-4	1,500	-0.27%
2019/05/09	0	0.00	2	21.30	21.45	-2	1,487	-0.13%
2019/05/07	0	0.00	1	21.35	21.40	-1	1,405	-0.07%
2019/05/02	0	0.00	1	20.95	20.95	-1	1,318	-0.08%
2019/04/25	0	0.00	1	20.95	20.90	-1	1,291	-0.08%
2019/04/24	5	21.06	4	21.25	21.05	1	1,299	0.08%
2019/04/23	2	20.98	1	20.75	21.10	1	1,278	0.08%
2019/04/22	0	0.00	2	20.35	20.50	-2	1,235	-0.16%
2019/04/18	1	19.90	0	0.00	19.85	1	1,282	0.08%
2019/04/12	0	0.00	2	20.08	20.20	-2	1,346	-0.15%
2019/04/11	1	20.05	2	20.25	20.05	-1	1,353	-0.07%
2019/04/03	2	20.50	1	20.15	20.10	1	1,335	0.08%
2019/04/01	1	20.15	10	20.15	20.20	-9	1,295	-0.69%
2019/03/29	0	0.00	1	19.90	20.10	-1	1,275	-0.08%
2019/03/28	0	0.00	10	19.75	19.65	-10	1,282	-0.78%
2019/03/25	0	0.00	4	19.50	19.45	-4	1,366	-0.29%
2019/03/22	0	0.00	10	19.60	19.60	-10	1,380	-0.72%
2019/03/21	0	19.55	0	0.00	19.55	0	1,384	0.00%
2019/03/20	3	19.27	0	0.00	19.15	3	1,409	0.21%
2019/03/19	6	18.93	0	0.00	19.00	6	1,431	0.42%
2019/03/18	1	19.05	0	0.00	19.00	1	1,450	0.07%
2019/03/14	10	19.20	0	0.00	19.05	10	1,499	0.67%
2019/03/05	1	19.50	0	0.00	19.60	1	1,802	0.06%
2019/02/26	1	19.35	0	0.00	19.25	1	1,909	0.05%
2019/02/21	10	19.03	5	19.00	19.25	5	1,900	0.26%
2019/02/19	10	19.30	0	0.00	19.65	10	1,861	0.54%
2019/02/18	0	19.40	0	0.00	19.40	0	1,861	0.00%
2019/02/12	10	20.05	0	0.00	20.00	10	1,860	0.54%
2019/02/11	2	20.55	0	0.00	20.40	2	1,877	0.11%
2019/01/28	10	20.80	0	0.00	20.55	10	1,883	0.53%
2019/01/14	10	19.95	20	19.90	19.95	-10	2,497	-0.40%
2019/01/04	100	20.97	0	0.00	21.35	100	2,858	3.50%
2019/01/03	0	21.10	10	20.95	21.20	-10	2,972	-0.34%
2018/12/28	10	20.50	0	0.00	20.45	10	3,036	0.33%
2018/12/26	0	0.00	11	20.20	20.25	-11	3,226	-0.34%
2018/12/21	30	20.25	0	0.00	20.05	30	3,322	0.90%
2018/12/20	0	0.00	30	20.78	20.60	-30	3,299	-0.91%
2018/12/18	0	0.00	5	20.40	20.40	-5	3,234	-0.15%
2018/12/14	0	0.00	2	20.38	20.15	-2	3,218	-0.06%
2018/12/12	0	0.00	1	19.75	20.10	-1	3,178	-0.03%
2018/11/30	1	19.25	0	0.00	19.40	1	3,110	0.03%
2018/11/29	1	19.25	0	0.00	19.25	1	3,143	0.03%
2018/11/28	5	19.20	0	0.00	19.10	5	3,116	0.16%
2018/11/27	2	19.00	0	0.00	18.90	2	3,107	0.06%
2018/11/26	2	18.33	10	18.30	18.25	-8	3,046	-0.26%
2018/11/19	0	0.00	51	18.07	18.15	-51	2,987	-1.71%
2018/11/16	50	17.40	10	17.40	17.35	40	2,958	1.35%
2018/11/15	0	0.00	1	17.25	17.25	-1	2,952	-0.03%
2018/11/09	2	17.20	0	0.00	17.15	2	2,912	0.07%
2018/11/01	3	17.00	10	17.20	17.10	-7	2,919	-0.24%
2018/10/31	3	17.05	3	17.10	17.00	0	2,907	0.00%
2018/10/29	1	17.00	1	16.55	17.00	0	2,891	0.00%
2018/10/26	10	17.00	0	0.00	16.80	10	2,871	0.35%
2018/10/25	5	17.68	0	0.00	17.55	5	2,496	0.20%
2018/10/23	16	18.50	0	0.00	18.35	16	2,419	0.66%
2018/10/17	0	0.00	2	19.60	19.75	-2	2,092	-0.10%
2018/10/16	10	20.30	0	0.00	20.15	10	2,135	0.47%
2018/10/11	2	21.40	1	20.75	20.70	1	2,114	0.05%
2018/10/05	2	22.70	0	0.00	22.65	2	1,941	0.10%
2018/10/04	6	23.23	3	22.90	23.55	3	1,857	0.16%
2018/10/03	0	0.00	9	22.71	22.95	-9	1,753	-0.51%
2018/10/02	3	22.10	0	0.00	22.00	3	1,655	0.18%
2018/09/28	2	21.65	0	0.00	21.75	2	1,719	0.12%
2018/09/27	2	21.80	0	0.00	21.65	2	1,744	0.11%
2018/09/03	1	22.80	1	22.90	22.40	0	1,941	0.00%
2018/08/31	0	0.00	7	21.80	22.10	-7	1,921	-0.36%
2018/08/29	2	22.45	3	22.60	22.30	-1	2,036	-0.05%
2018/08/23	0	0.00	10	21.15	21.30	-10	2,152	-0.46%
2018/08/10	0	0.00	0	22.15	22.15	0	2,322	0.00%
2018/08/01	0	0.00	5	22.50	22.60	-5	2,491	-0.20%
2018/07/26	0	0.00	10	22.15	22.20	-10	2,476	-0.40%
2018/07/20	20	21.05	0	0.00	20.85	20	2,288	0.87%
2018/07/16	0	0.00	10	21.65	21.60	-10	2,252	-0.44%
2018/07/13	2	21.65	0	0.00	21.55	2	2,245	0.09%
2018/07/12	0	0.00	10	21.35	21.40	-10	2,270	-0.44%
2018/06/27	0	0.00	3	22.15	22.15	-3	2,163	-0.14%
2018/06/20	0	0.00	2	22.55	22.65	-2	2,203	-0.09%
2018/06/15	10	22.55	10	22.77	22.50	0	2,154	0.00%
2018/06/13	1	21.90	0	0.00	22.00	1	2,147	0.05%
2018/06/11	0	0.00	1	22.20	22.10	-1	2,144	-0.05%
2018/06/08	0	0.00	5	22.90	22.75	-5	2,111	-0.24%
2018/06/07	1	22.80	0	0.00	23.20	1	2,103	0.05%
2018/06/06	1	23.00	2	23.08	23.05	-1	2,064	-0.05%
2018/06/05	7	22.30	7	22.30	22.35	0	1,998	0.00%
2018/05/21	0	0.00	21	21.30	21.50	-21	1,755	-1.20%
2018/05/18	0	0.00	1	20.45	20.80	-1	1,705	-0.06%
2018/05/16	1	19.85	0	0.00	19.80	1	1,701	0.06%
2018/05/15	0	0.00	15	20.04	19.75	-15	1,723	-0.87%
2018/05/10	0	0.00	1	19.50	19.70	-1	1,775	-0.06%
2018/05/09	10	18.78	0	0.00	18.70	10	1,711	0.58%
2018/05/08	15	18.80	0	0.00	18.85	15	1,689	0.89%
2018/04/18	1	19.50	0	0.00	19.60	1	2,718	0.04%
2018/04/17	1	19.50	0	0.00	19.45	1	2,719	0.04%
2018/04/16	1	20.15	0	0.00	20.10	1	2,727	0.04%
2018/04/13	1	20.65	0	0.00	20.70	1	2,720	0.04%
2018/04/09	0	21.10	0	0.00	21.10	0	2,984	0.00%
2018/04/02	0	0.00	2	20.83	20.85	-2	3,218	-0.06%
2018/03/31	0	21.00	0	0.00	20.75	0	3,240	0.00%
2018/03/30	0	20.70	0	0.00	20.55	0	3,332	0.00%
2018/03/29	1.1	20.83	0	0.00	20.50	1.1	3,433	0.03%
2018/03/28	0	0.00	1	20.90	20.90	-1	3,452	-0.03%
2018/03/27	1	20.55	1	21.00	20.55	0	3,438	0.00%
2018/03/23	1	21.10	0	0.00	21.05	1	3,400	0.03%
2018/03/19	0	0.00	1	21.50	21.15	-1	3,348	-0.03%
2018/03/14	0	0.00	1	21.95	21.50	-1	3,265	-0.03%
2018/03/12	2	21.13	1	21.20	21.40	1	3,217	0.03%
2018/03/09	0	0.00	1	21.00	21.10	-1	3,204	-0.03%
2018/03/08	20	20.30	0	0.00	20.45	20	3,191	0.63%
2018/03/07	0	0.00	3	20.60	20.35	-3	3,302	-0.09%
2018/03/06	0	0.00	2	20.55	20.55	-2	3,300	-0.06%
2018/03/05	1	20.70	0	0.00	20.65	1	3,305	0.03%
2018/02/21	0	0.00	1	21.10	21.25	-1	3,444	-0.03%
2018/02/12	2	20.53	0	0.00	20.40	2	3,432	0.06%
2018/02/09	0	0.00	1	20.20	20.60	-1	3,459	-0.03%
2018/02/07	0	0.00	5	20.90	20.85	-5	3,428	-0.15%
2018/02/06	2	20.40	1	19.90	20.05	1	3,411	0.03%
2018/02/05	0	0.00	4	21.35	21.95	-4	3,357	-0.12%
2018/02/02	1	21.95	0	0.00	21.90	1	3,319	0.03%
2018/02/01	1	22.35	0	0.00	22.00	1	3,334	0.03%
2018/01/31	0	0.00	3	22.05	22.35	-3	3,331	-0.09%
2018/01/30	4	21.95	4	22.03	22.00	0	3,329	0.00%
2018/01/29	2	22.65	0	0.00	22.50	2	3,250	0.06%
2018/01/26	1	22.75	0	0.00	22.75	1	3,283	0.03%
2018/01/25	2	22.85	2	23.25	22.90	0	3,301	0.00%
2018/01/24	2	22.98	0	0.00	22.95	2	3,310	0.06%
2018/01/23	0	0.00	4	23.20	23.15	-4	3,334	-0.12%
2018/01/22	12	22.84	1	22.60	22.65	11	3,294	0.33%
2018/01/19	2	23.15	2	23.20	23.20	0	3,279	0.00%
2018/01/18	2	23.10	0	0.00	23.00	2	3,253	0.06%
2018/01/17	0	0.00	1	24.15	23.80	-1	3,185	-0.03%
2018/01/16	2	23.08	6	23.11	23.75	-4	3,049	-0.13%
2018/01/15	6	23.19	9	23.29	22.45	-3	2,889	-0.10%
2018/01/12	11	22.27	12	22.48	22.80	-1	2,644	-0.04%
2018/01/11	2	21.65	1	22.00	21.90	1	2,536	0.04%
2018/01/10	20	22.05	21	21.81	22.00	-1	2,497	-0.04%
2018/01/08	1	21.65	1	21.95	21.45	0	2,474	0.00%
2018/01/04	0	0.00	4	21.98	21.80	-4	2,401	-0.17%
2018/01/03	1	22.05	23	22.13	21.85	-22	2,314	-0.95%
2018/01/02	2	21.38	2	21.75	21.70	0	2,187	0.00%