日勝生 (2547)-凱基-高美館券商分點個股進出

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

日勝生

(2547)

可現股當沖

股價
11.90
漲跌
▼0.30
漲幅
-2.46%
成交量
11,653張
產業
上市營建類股
152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

日勝生 (2547)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	11	11.82	0	0.00	11.90	11	6,579	0.17%
2024/04/29	94	12.25	19	12.32	12.20	75	6,390	1.17%
2024/04/26	6	11.62	6.5	11.69	11.70	-0.5	5,952	-0.01%
2024/04/25	9.1	11.63	1	11.55	11.40	8.1	5,736	0.14%
2024/04/24	5	11.72	6	11.64	11.65	-1	5,525	-0.02%
2024/04/23	11	12.00	1	11.85	11.85	10	5,349	0.19%
2024/04/22	22.1	12.55	35.2	13.17	11.95	-13.1	4,952	-0.26%
2024/04/19	57	11.81	65.6	11.77	12.10	-8.6	3,571	-0.24%
2024/04/18	0	0.00	24.1	11.44	11.45	-24.1	2,642	-0.91%
2024/04/17	0	0.00	0.2	10.40	10.45	-0.2	2,443	-0.01%
2024/04/16	0.2	10.05	10.4	10.20	10.05	-10.2	2,406	-0.42%
2024/04/15	0	0.00	52	10.72	10.50	-52	2,315	-2.25%
2024/04/12	40	10.68	90	10.62	10.75	-50	2,232	-2.24%
2024/04/11	50	10.85	66.1	10.68	10.75	-16.1	2,150	-0.75%
2024/04/10	32	10.69	3.1	10.65	10.60	28.9	2,070	1.40%
2024/04/09	10	10.45	0	0.00	10.50	10	1,997	0.50%
2024/04/03	40	10.14	0	0.00	10.05	40	1,847	2.16%
2024/04/02	1	10.45	56.1	10.44	10.30	-55.1	1,813	-3.04%
2024/04/01	25	10.03	25	10.05	10.10	0	1,696	0.00%
2024/03/29	0	9.91	15	9.88	9.85	-15	1,650	-0.91%
2024/03/28	0	0.00	5	9.96	9.99	-5	1,622	-0.31%
2024/03/27	0	0.00	1.1	9.91	10.05	-1.1	1,592	-0.07%
2024/03/25	10	9.75	5.6	9.75	9.75	4.4	1,488	0.29%
2024/03/22	0	9.47	1	9.49	9.52	-1	1,465	-0.07%
2024/03/21	20	9.51	0	0.00	9.51	20	1,473	1.36%
2024/03/20	0	0.00	1	9.41	9.42	-1	1,468	-0.07%
2024/03/18	31	9.39	32	9.45	9.48	-1	1,485	-0.07%
2024/03/15	0	0.00	45	9.24	9.51	-45	1,479	-3.04%
2024/03/14	5	9.20	193	9.20	9.18	-188	1,436	-13.09%	大賣/鉅額交易
2024/03/13	0	0.00	82	9.22	9.18	-82	1,423	-5.76%
2024/03/12	30	9.40	700	9.33	9.32	-670	1,395	-48.00%	大賣/鉅額交易
2024/03/11	0	0.00	313.1	9.23	9.25	-313.1	1,360	-23.01%	大賣/鉅額交易
2024/03/08	3	9.16	102	9.10	9.09	-99	1,335	-7.41%	大賣/
2024/03/07	30	9.26	111	9.26	9.30	-81	1,285	-6.30%	大賣/
2024/03/06	0.2	9.20	0	0.00	9.15	0.2	1,144	0.02%
2024/03/05	0	0.00	0.1	9.30	9.15	-0.1	1,135	-0.01%
2024/03/04	0.1	9.29	0.1	9.30	9.20	0	1,124	0.00%
2024/03/01	2.2	9.27	0	0.00	9.30	2.2	1,113	0.20%
2024/02/29	3	9.26	3	9.32	9.41	0	1,119	0.00%
2024/02/27	0.2	9.40	0	0.00	9.33	0.2	1,090	0.02%
2024/02/22	0	9.58	0	0.00	9.53	0	1,083	0.00%
2024/02/21	10	9.61	10.1	9.61	9.65	-0.1	1,124	-0.01%
2024/02/20	0	0.00	3	9.41	9.50	-3	1,101	-0.27%
2024/02/19	8	9.17	0	0.00	9.21	8	1,073	0.75%
2024/02/16	5	9.28	0	0.00	9.24	5	1,047	0.48%
2024/02/05	0	9.50	0	0.00	9.25	0	1,027	0.00%
2024/02/02	5	9.35	0	0.00	9.38	5	1,020	0.49%
2024/01/29	2	9.65	0	0.00	9.65	2	1,012	0.20%
2024/01/25	0.2	9.67	0	0.00	9.67	0.2	1,014	0.02%
2024/01/23	1	9.66	3	9.61	9.66	-2	1,009	-0.20%
2024/01/22	3	9.64	0	0.00	9.63	3	1,006	0.30%
2024/01/19	0.5	9.51	0	0.00	9.61	0.5	1,005	0.05%
2024/01/17	15	9.52	25	9.58	9.44	-10	997	-1.00%
2024/01/16	0.5	9.70	0	0.00	9.69	0.5	975	0.05%
2024/01/12	0	0.00	0	9.75	9.71	0	957	0.00%
2024/01/09	0	0.00	1	9.67	9.66	-1	922	-0.11%
2024/01/08	5	9.72	0	0.00	9.72	5	918	0.54%
2024/01/05	1	9.70	0	0.00	9.70	1	910	0.11%
2024/01/04	3	9.71	0	0.00	9.70	3	909	0.33%
2024/01/03	0	0.00	2	9.75	9.73	-2	907	-0.22%
2024/01/02	3	9.87	0	0.00	9.81	3	897	0.33%
2023/12/28	0	0.00	15	9.90	9.87	-15	884	-1.70%
2023/12/21	0	0.00	10	9.92	9.95	-10	851	-1.17%
2023/12/20	10	9.95	0	0.00	9.95	10	846	1.18%
2023/12/18	3	10.10	3	10.10	10.15	0	822	0.00%
2023/12/14	0	0.00	0.1	10.20	10.25	-0.1	771	-0.01%
2023/12/11	0	0.00	6.1	9.94	10.20	-6.1	676	-0.90%
2023/12/06	3	9.87	0	0.00	9.82	3	611	0.49%
2023/12/05	3	9.81	10.1	9.82	9.81	-7.1	603	-1.18%
2023/12/04	4	9.72	4	9.80	9.79	0	594	0.00%
2023/11/24	0	0.00	2	9.87	9.75	-2	531	-0.38%
2023/11/21	0	0.00	1	9.60	9.69	-1	453	-0.21%
2023/11/20	5	9.60	0	0.00	9.53	5	419	1.19%
2023/11/07	0	9.10	6.2	9.07	9.10	-6.1	369	-1.66%
2023/11/03	0	0.00	0.2	8.93	8.95	-0.2	355	-0.04%
2023/10/26	0	0.00	0	8.72	8.72	0	378	0.00%
2023/10/06	0.2	8.60	0	0.00	8.67	0.2	452	0.04%
2023/10/05	0	8.66	0	0.00	8.66	0	459	0.00%
2023/09/28	0.2	8.65	0	0.00	8.61	0.2	502	0.03%
2023/09/22	0.3	8.65	0.8	8.65	8.65	-0.5	528	-0.09%
2023/09/21	0	0.00	1	8.69	8.64	-1	523	-0.19%
2023/09/15	0.2	8.79	0	0.00	8.75	0.2	574	0.03%
2023/09/13	0.3	8.72	0	0.00	8.72	0.3	598	0.06%
2023/09/11	0.7	8.69	0	0.00	8.69	0.7	619	0.11%
2023/09/08	0.3	8.79	0	0.00	8.79	0.3	622	0.05%
2023/08/31	0	0.00	0.1	8.83	8.93	-0.1	676	-0.01%
2023/08/28	0.3	8.72	1	8.72	8.72	-0.7	700	-0.11%
2023/08/23	0.5	8.76	0	0.00	8.76	0.5	709	0.06%
2023/08/21	1	8.65	0	0.00	8.68	1	713	0.14%
2023/08/18	0.1	8.72	0	0.00	8.72	0.1	718	0.01%
2023/08/07	0.5	9.06	0	0.00	9.06	0.5	734	0.07%
2023/08/04	0.5	9.03	0	0.00	9.06	0.5	735	0.06%
2023/08/02	1	9.10	0	0.00	9.04	1	733	0.14%
2023/07/31	0	0.00	5.2	9.05	9.03	-5.2	749	-0.70%
2023/07/28	0.4	9.06	0	0.00	9.06	0.4	742	0.05%
2023/07/25	0	0.00	1	8.98	8.98	-1	740	-0.14%
2023/07/20	0	0.00	2	9.07	9.07	-2	725	-0.28%
2023/07/06	2	9.00	0	0.00	9.02	2	888	0.22%
2023/06/28	0	0.00	2	9.05	9.06	-2	890	-0.22%
2023/06/27	1.2	9.05	0	0.00	9.06	1.2	885	0.14%
2023/06/21	10	9.11	0	0.00	9.11	10	856	1.17%
2023/06/19	0	0.00	0	9.09	9.10	0	838	0.00%
2023/06/16	0.2	9.15	0	0.00	9.12	0.2	829	0.02%
2023/06/14	2	9.14	0	0.00	9.16	2	830	0.24%
2023/06/12	0.2	9.25	0	9.19	9.18	0.2	825	0.02%
2023/06/06	0	0.00	0.2	9.20	9.20	-0.2	821	-0.02%
2023/05/31	0.5	9.05	0	0.00	9.22	0.5	809	0.06%
2023/05/30	0.3	9.15	0	0.00	9.20	0.3	805	0.04%
2023/05/29	0	0.00	1	9.20	9.23	-1	824	-0.12%
2023/05/25	1	9.32	0	0.00	9.28	1	892	0.11%
2023/05/02	0	0.00	6	9.19	9.18	-6	956	-0.63%
2023/04/28	0.2	9.25	0	0.00	9.20	0.2	955	0.02%
2023/04/26	0	9.10	0	0.00	9.14	0	944	0.00%
2023/04/19	0.2	9.21	0	0.00	9.21	0.2	920	0.02%
2023/04/18	1	9.33	0	0.00	9.27	1	912	0.11%
2023/04/14	15.2	9.38	0	0.00	9.38	15.2	888	1.71%
2023/04/13	1	9.11	0	0.00	9.25	1	860	0.12%
2023/04/12	1	9.11	0	0.00	9.12	1	819	0.12%
2023/04/11	10	9.08	0	0.00	9.09	10	784	1.27%
2023/03/27	0	9.25	0	0.00	9.14	0	675	0.00%
2023/03/23	0.2	9.22	0	0.00	9.23	0.2	677	0.03%
2023/03/22	0	9.25	0	0.00	9.18	0	673	0.00%
2023/03/16	0.2	9.17	0	0.00	9.08	0.2	735	0.03%
2023/03/15	0.1	9.23	0	0.00	9.16	0.1	788	0.01%
2023/03/14	10	9.20	0	0.00	9.19	10	783	1.28%
2023/03/13	0	9.19	0	0.00	9.17	0	778	0.00%
2023/03/10	0	0.00	3	9.26	9.22	-3	774	-0.39%
2023/03/08	0.2	9.54	0	0.00	9.44	0.2	763	0.03%
2023/03/06	0	0.00	2	9.44	9.43	-2	760	-0.26%
2023/03/03	0	0.00	0	9.41	9.39	0	758	0.00%
2023/02/23	3	9.59	18	9.73	9.72	-15	711	-2.11%
2023/02/22	0	0.00	11	9.39	9.45	-11	643	-1.71%
2023/02/15	0.2	9.17	0	0.00	9.28	0.2	608	0.03%
2023/02/13	2	9.02	0	0.00	9.00	2	574	0.35%
2023/02/10	11	9.02	0	0.00	9.02	11	574	1.92%
2023/01/17	0	0.00	1.2	9.03	9.02	-1.2	501	-0.24%
2023/01/05	0	0.00	0	9.01	9.03	0	619	0.00%
2023/01/04	0	0.00	0	9.06	9.05	0	619	0.00%
2022/12/19	1	9.11	0	0.00	9.16	1	686	0.15%
2022/12/07	5	9.25	0	0.00	9.24	5	698	0.72%
2022/11/14	0	0.00	2	9.31	9.26	-2	729	-0.27%
2022/10/21	0	0.00	3	9.15	9.13	-3	719	-0.42%
2022/10/20	3	8.95	1	8.83	9.01	2	710	0.28%
2022/10/14	0	0.00	22	9.37	9.37	-22	621	-3.54%
2022/10/13	6	9.20	0	0.00	9.18	6	620	0.97%
2022/09/29	3	9.64	0	0.00	9.62	3	630	0.48%
2022/09/08	5	9.85	1.1	9.99	10.10	3.9	489	0.80%
2022/09/07	0	0.00	3	9.60	9.71	-3	443	-0.68%
2022/08/31	0	9.68	0	0.00	9.68	0	450	0.00%
2022/08/30	0	0.00	17	9.59	9.68	-17	453	-3.75%
2022/08/29	0	0.00	0	9.61	9.61	0	454	0.00%
2022/08/22	0	0.00	0	9.58	9.58	0	452	0.00%
2022/08/17	0	0.00	0.1	9.70	9.73	-0.1	475	-0.03%
2022/07/29	0	0.00	4	9.13	9.10	-4	551	-0.73%
2022/07/25	0	0.00	0	9.07	9.10	0	583	0.00%
2022/07/20	0	0.00	6	9.08	8.93	-6	626	-0.96%
2022/07/12	12	9.01	0	0.00	8.87	12	674	1.78%
2022/07/06	2	9.38	0	0.00	9.33	2	683	0.29%
2022/07/05	0	0.00	1	9.57	9.58	-1	692	-0.14%
2022/06/30	1	9.37	0	0.00	9.33	1	730	0.14%
2022/06/21	4	9.44	0	0.00	9.54	4	770	0.52%
2022/06/20	2	9.26	0	0.00	9.15	2	767	0.26%
2022/06/10	3	9.85	5	9.84	9.82	-2	796	-0.25%
2022/05/27	0	0.00	0	9.47	9.48	0	863	0.00%
2022/05/25	10	9.28	0	0.00	9.34	10	877	1.14%
2022/05/18	5.2	9.52	0	0.00	9.51	5.2	923	0.57%
2022/05/12	2	9.30	0	0.00	9.18	2	1,005	0.20%
2022/05/09	5	9.76	0	0.00	9.70	5	1,228	0.41%
2022/05/04	2	9.94	0	0.00	9.92	2	1,275	0.16%
2022/04/27	3	9.94	0	0.00	9.96	3	1,390	0.22%
2022/04/25	1	10.10	0	0.00	10.15	1	1,393	0.07%
2022/04/21	0	0.00	10	10.15	10.20	-10	1,407	-0.71%
2022/04/18	2	10.05	0	0.00	10.15	2	1,495	0.13%
2022/04/12	1	10.15	0	0.00	10.20	1	1,655	0.06%
2022/04/11	0	10.25	0	0.00	10.25	0	1,668	0.00%
2022/04/07	11	10.44	0	0.00	10.35	11	1,786	0.62%
2022/04/01	4	10.40	0	0.00	10.40	4	1,824	0.22%
2022/03/30	1	10.35	0	0.00	10.35	1	1,949	0.05%
2022/03/24	0	10.75	0	0.00	10.65	0	1,949	0.00%
2022/03/22	0	10.60	0	0.00	10.60	0	1,944	0.00%
2022/03/21	0	0.00	0	10.60	10.50	0	1,948	0.00%
2022/03/17	4	10.40	0	0.00	10.40	4	1,970	0.20%
2022/03/08	3	10.07	0	0.00	10.15	3	1,968	0.15%
2022/03/07	2	10.23	0	0.00	10.30	2	1,970	0.10%
2022/03/04	0	0.00	1	10.60	10.55	-1	2,151	-0.05%
2022/03/02	1	10.65	0	0.00	10.65	1	2,257	0.04%
2022/03/01	0	0.00	1	10.65	10.75	-1	2,294	-0.04%
2022/02/25	2	10.45	0	0.00	10.50	2	2,309	0.09%
2022/02/24	1	10.70	0	0.00	10.55	1	2,308	0.04%
2022/02/18	0	0.00	0.6	10.95	10.95	-0.6	2,381	-0.02%
2022/02/17	1	10.95	4	10.90	10.95	-3	2,388	-0.13%
2022/02/16	1	11.20	1	11.10	11.15	0	2,364	0.00%
2022/02/15	3	11.23	0	0.00	11.10	3	2,369	0.13%
2022/02/14	12	11.20	1	11.15	11.10	11	2,362	0.47%
2022/02/11	11	11.45	7	11.45	11.45	4	2,340	0.17%
2022/02/10	35	11.64	0.1	11.60	11.65	34.9	2,310	1.51%
2022/02/09	6	11.45	16	11.31	11.45	-10	2,221	-0.45%
2022/02/08	0	0.00	40	11.05	11.00	-40	2,104	-1.90%
2022/02/07	4	10.80	0	0.00	10.90	4	2,083	0.19%
2022/01/26	0	0.00	2	10.80	10.90	-2	2,068	-0.10%
2022/01/21	11	10.76	15	10.85	10.80	-4	2,012	-0.20%
2022/01/20	0	0.00	0	10.95	11.00	0	1,973	0.00%
2022/01/19	1	10.95	0	0.00	11.00	1	1,931	0.05%
2022/01/18	10	10.90	0	0.00	10.95	10	1,920	0.52%
2022/01/17	10	10.90	0	0.00	10.90	10	1,914	0.52%
2022/01/14	1	10.90	3	10.85	10.95	-2	1,909	-0.10%
2022/01/13	5	11.05	1	11.00	11.00	4	1,899	0.21%
2022/01/12	2	10.95	10	11.00	10.95	-8	1,880	-0.43%
2022/01/11	0	0.00	10	11.20	11.10	-10	1,861	-0.54%
2022/01/10	4	11.05	10	11.05	11.10	-6	1,821	-0.33%
2022/01/07	0	0.00	5.1	11.00	11.05	-5.1	1,789	-0.28%
2022/01/06	5	11.00	2	10.95	11.00	3	1,748	0.17%
2022/01/05	4	11.00	1	10.90	11.00	3	1,724	0.17%
2022/01/04	0	0.00	1	10.85	10.85	-1	1,653	-0.06%
2022/01/03	0	0.00	11	10.90	10.85	-11	1,631	-0.67%
2021/12/30	0	0.00	27.2	10.79	10.85	-27.2	1,606	-1.69%
2021/12/29	0	0.00	1	10.55	10.55	-1	1,525	-0.07%
2021/12/27	5	10.53	7	10.46	10.55	-2	1,463	-0.14%
2021/12/24	5	10.25	1	10.25	10.25	4	1,366	0.29%
2021/12/23	0	0.00	3.3	10.05	10.20	-3.3	1,350	-0.25%
2021/12/22	0	0.00	0.4	9.98	9.99	-0.4	1,338	-0.03%
2021/12/15	10	9.98	0	0.00	9.99	10	1,366	0.73%
2021/12/09	5	10.10	0	0.00	10.05	5	1,428	0.35%
2021/12/07	5	10.00	0	0.00	10.00	5	1,446	0.35%
2021/12/02	30	10.05	0	0.00	10.05	30	1,448	2.07%
2021/11/30	10	9.94	0	9.90	9.94	10	1,442	0.69%
2021/11/29	13.2	9.91	0	9.98	9.97	13.2	1,246	1.06%
2021/11/26	20	10.10	0	0.00	10.05	20	1,181	1.69%
2021/11/25	5	10.17	0	0.00	10.15	5	1,133	0.44%
2021/11/24	0.1	10.20	0	0.00	10.25	0.1	1,104	0.01%
2021/11/23	0	0.00	10	10.25	10.20	-10	1,080	-0.93%
2021/11/18	1	10.25	3	10.30	10.25	-2	1,141	-0.18%
2021/11/17	1	10.35	0	0.00	10.40	1	1,124	0.09%
2021/11/12	0	0.00	1	10.45	10.40	-1	1,102	-0.09%
2021/10/26	0	0.00	1	10.50	10.55	-1	1,270	-0.08%
2021/10/21	0	0.00	2	10.45	10.45	-2	1,274	-0.16%
2021/09/29	1	10.40	0	0.00	10.40	1	1,444	0.07%
2021/09/22	3	10.15	0	0.00	10.10	3	1,522	0.20%
2021/09/14	0.2	10.25	0	0.00	10.30	0.2	1,476	0.01%
2021/09/06	1	10.30	0	0.00	10.45	1	1,576	0.06%
2021/09/02	0.1	10.50	0	0.00	10.45	0.1	1,590	0.01%
2021/09/01	0	0.00	3	10.55	10.55	-3	1,597	-0.19%
2021/08/26	0	0.00	1	10.55	10.40	-1	1,654	-0.06%
2021/08/25	5	10.40	0	0.00	10.55	5	1,665	0.30%
2021/08/24	3	10.95	0	0.00	10.95	3	1,657	0.18%
2021/08/20	2	11.00	0	0.00	10.95	2	1,621	0.12%
2021/08/17	1	11.15	0	0.00	11.05	1	1,606	0.06%
2021/08/16	0	0.00	5	11.20	11.15	-5	1,617	-0.31%
2021/08/12	0	0.00	4	11.38	11.45	-4	1,631	-0.25%
2021/08/10	0	0.00	1	11.15	11.20	-1	1,662	-0.06%
2021/08/04	1	11.40	0	0.00	11.45	1	1,941	0.05%
2021/08/03	13	11.46	0	0.00	11.45	13	1,982	0.66%
2021/08/02	1	11.35	0	0.00	11.40	1	2,017	0.05%
2021/07/26	0	0.00	1	11.40	11.25	-1	2,277	-0.04%
2021/07/16	1	11.15	0	0.00	11.15	1	3,071	0.03%
2021/07/09	7	11.39	0	0.00	11.30	7	3,681	0.19%
2021/06/28	0	0.00	19	11.10	11.05	-19	3,721	-0.51%
2021/06/17	5	11.15	0	0.00	11.10	5	3,737	0.13%
2021/06/15	0	0.00	0	11.05	11.05	0	3,696	0.00%
2021/06/07	1	11.00	0	0.00	11.00	1	3,652	0.03%
2021/06/04	0.1	11.25	1	11.25	11.15	-0.9	3,639	-0.02%
2021/06/03	4	11.33	1	11.35	11.40	3	3,656	0.08%
2021/05/31	1	11.20	0	0.00	11.10	1	3,653	0.03%
2021/05/28	0	11.10	7	11.11	11.15	-7	3,660	-0.19%
2021/05/24	0	0.00	1	10.90	10.95	-1	3,707	-0.03%
2021/05/21	1	10.80	1	10.85	10.85	0	3,715	0.00%
2021/05/20	2	10.78	0	0.00	10.70	2	3,709	0.05%
2021/05/19	1	10.90	0	0.00	10.90	1	3,702	0.03%
2021/05/18	2	10.60	20	10.40	10.80	-18	3,708	-0.49%
2021/05/17	32	10.04	0	0.00	10.15	32	3,678	0.87%
2021/05/14	5	10.90	0	0.00	10.85	5	3,605	0.14%
2021/05/13	6	10.70	0	0.00	10.70	6	3,586	0.17%
2021/05/12	31	11.65	0	0.00	11.05	31	3,522	0.88%
2021/05/11	1	12.50	0	0.00	12.05	1	3,434	0.03%
2021/05/10	2	12.70	1	12.70	12.65	1	3,380	0.03%
2021/05/05	2	12.20	1	12.15	12.25	1	3,297	0.03%
2021/05/04	1	12.75	0	0.00	12.10	1	3,263	0.03%
2021/04/29	0	0.00	2	13.10	13.10	-2	3,079	-0.06%
2021/04/28	0	0.00	1	13.40	13.35	-1	3,048	-0.03%
2021/04/27	0	0.00	1	13.25	13.20	-1	2,980	-0.03%
2021/04/23	6	13.19	23	13.30	13.30	-17	2,784	-0.61%
2021/04/22	3	13.17	0	0.00	12.85	3	2,635	0.11%
2021/04/21	7	12.89	11	12.99	13.10	-4	2,368	-0.17%
2021/04/19	12	12.54	2	12.40	12.50	10	2,056	0.49%
2021/04/16	7	12.03	2	12.05	12.10	5	1,926	0.26%
2021/04/12	1	11.60	0	0.00	11.75	1	1,956	0.05%
2021/04/09	10	11.95	0	0.00	11.75	10	1,968	0.51%
2021/04/08	0	0.00	1	11.75	11.90	-1	1,982	-0.05%
2021/04/06	2	11.73	2	11.60	11.70	0	2,057	0.00%
2021/03/30	1	11.50	0	0.00	11.55	1	2,045	0.05%
2021/03/29	3	11.35	12	11.27	11.35	-9	2,054	-0.44%
2021/03/22	2	10.95	0	0.00	11.10	2	2,310	0.09%
2021/03/18	0	0.00	6	11.19	11.25	-6	2,325	-0.26%
2021/03/15	2	11.25	0	0.00	11.30	2	2,463	0.08%
2021/03/08	0	11.15	0	0.00	11.15	0	2,986	0.00%
2021/03/05	0	11.15	0	0.00	11.15	0	3,747	0.00%
2021/02/25	0	0.00	1	11.70	11.30	-1	4,493	-0.02%
2021/02/24	0	11.40	0	0.00	11.40	0	4,469	0.00%
2021/02/19	0	0.00	0.1	11.00	11.10	-0.1	4,376	0.00%
2021/02/18	0	0.00	1	11.25	11.15	-1	4,375	-0.02%
2021/02/05	0	0.00	1	10.65	10.65	-1	4,318	-0.02%
2021/02/04	5	10.50	0	0.00	10.55	5	4,327	0.12%
2021/02/03	0	0.00	1	10.70	10.70	-1	4,329	-0.02%
2021/02/02	1	10.70	0	0.00	10.60	1	4,351	0.02%
2021/01/29	0	0.00	2	10.60	10.60	-2	4,335	-0.05%
2021/01/27	5	10.60	0	0.00	10.85	5	4,329	0.12%
2021/01/26	1	10.70	0	0.00	10.60	1	4,321	0.02%
2021/01/21	3	10.97	0	0.00	10.90	3	4,311	0.07%
2021/01/20	0	0.00	1	11.20	11.05	-1	4,341	-0.02%
2021/01/18	1	11.55	0	0.00	11.55	1	4,604	0.02%
2021/01/14	10	12.00	0	0.00	11.95	10	4,630	0.22%
2021/01/11	0	0.00	21	12.22	12.10	-21	4,567	-0.46%
2021/01/07	0	0.00	1	12.10	12.00	-1	4,578	-0.02%
2021/01/06	7	11.94	0	0.00	11.80	7	4,542	0.15%
2021/01/05	2	12.40	12	12.23	12.20	-10	4,476	-0.22%
2021/01/04	2	12.10	0	0.00	12.10	2	4,389	0.05%
2020/12/31	0	0.00	0	12.00	12.05	0	4,360	0.00%
2020/12/30	0	0.00	6	12.00	11.95	-6	4,324	-0.14%
2020/12/29	0	0.00	2	12.15	12.05	-2	4,296	-0.05%
2020/12/28	1	11.60	0	0.00	11.70	1	4,189	0.02%
2020/12/25	0	0.00	1	11.75	11.70	-1	4,161	-0.02%
2020/12/22	2	11.90	0	0.00	11.55	2	4,128	0.05%
2020/12/21	0	0.00	3	11.92	11.90	-3	4,117	-0.07%
2020/12/18	1	12.35	7	12.20	12.00	-6	4,142	-0.14%
2020/12/16	2	11.70	4	11.78	12.00	-2	4,017	-0.05%
2020/12/15	0	0.00	0.1	11.50	11.55	-0.1	3,983	0.00%
2020/12/14	1	11.75	0	0.00	11.70	1	3,968	0.03%
2020/12/10	9	11.50	0	0.00	11.60	9	3,974	0.23%
2020/12/09	7	11.49	2	11.53	11.50	5	4,022	0.12%
2020/12/08	10	11.80	1	11.75	11.80	9	4,234	0.21%
2020/12/07	4	12.05	2	12.00	12.15	2	4,276	0.05%
2020/12/04	12	12.00	0	0.00	11.95	12	4,225	0.28%
2020/12/03	2	12.00	22	12.26	11.90	-20	4,175	-0.48%
2020/12/02	0	0.00	17	12.71	12.60	-17	4,058	-0.42%
2020/12/01	15	13.06	30.1	13.17	13.10	-15.1	3,897	-0.39%
2020/11/30	12	13.40	5.7	13.40	13.40	6.3	3,139	0.20%
2020/11/27	20	12.00	5	12.20	12.20	15	2,903	0.52%
2020/11/25	2	11.30	1	11.00	11.20	1	2,514	0.04%
2020/11/24	0	0.00	1	10.65	10.70	-1	2,333	-0.04%
2020/11/23	1	10.60	0	0.00	10.65	1	2,329	0.04%
2020/11/19	0	0.00	1	10.60	10.60	-1	2,333	-0.04%
2020/11/13	0	0.00	1	10.75	10.75	-1	2,407	-0.04%
2020/11/12	0	0.00	7.1	10.80	10.80	-7.1	2,577	-0.28%
2020/11/10	0	0.00	1	10.60	10.75	-1	2,570	-0.04%
2020/11/06	5	10.45	0	0.00	10.45	5	2,548	0.20%
2020/11/05	1	10.55	0	0.00	10.50	1	2,564	0.04%
2020/10/28	0	0.00	6	10.89	10.95	-6	2,533	-0.24%
2020/10/27	3	10.82	4	10.88	11.05	-1	2,473	-0.04%
2020/10/26	8	10.28	1	10.30	10.50	7	2,166	0.32%
2020/10/21	0	0.00	10	10.40	10.35	-10	2,087	-0.48%
2020/10/19	0	0.00	27	10.42	10.50	-27	2,097	-1.29%
2020/10/16	8	10.24	9	10.45	10.25	-1	2,065	-0.05%
2020/10/12	9	10.25	0	0.00	10.25	9	2,042	0.44%
2020/10/08	0.8	10.40	9	10.45	10.50	-8.2	2,043	-0.40%
2020/10/06	0	0.00	6	10.30	10.25	-6	2,075	-0.29%
2020/09/30	0.6	10.05	0	0.00	10.05	0.6	2,140	0.03%
2020/09/25	9	10.10	0	0.00	10.10	9	2,330	0.39%
2020/09/24	12	10.24	0	0.00	10.20	12	2,311	0.52%
2020/09/23	18	10.60	0	0.00	10.50	18	2,288	0.79%
2020/09/22	5	10.90	0	0.00	10.85	5	2,248	0.22%
2020/09/21	0	0.00	18	11.00	11.05	-18	2,197	-0.82%
2020/09/18	5	10.80	0	0.00	10.85	5	2,166	0.23%
2020/09/11	19	11.36	25	11.34	11.00	-6	2,083	-0.29%
2020/09/10	15	10.93	2	11.00	11.10	13	1,788	0.73%
2020/09/08	0	0.00	3	10.85	10.75	-3	1,654	-0.18%
2020/09/07	3	10.60	0	0.00	10.90	3	1,651	0.18%
2020/09/03	3	10.60	13	10.59	10.50	-10	1,584	-0.63%
2020/09/01	0	0.00	19	10.64	10.70	-19	1,602	-1.19%
2020/08/31	10	10.55	0	0.00	10.40	10	1,585	0.63%
2020/08/28	9	10.45	3	10.55	10.45	6	1,595	0.38%
2020/08/26	0	0.00	9	10.65	10.60	-9	1,598	-0.56%
2020/08/25	9	10.45	0	0.00	10.50	9	1,593	0.56%
2020/08/24	0	0.00	2	10.65	10.50	-2	1,592	-0.13%
2020/08/21	0	0.00	18	10.60	10.60	-18	1,595	-1.13%
2020/08/20	20	10.35	0	0.00	10.30	20	1,574	1.27%
2020/08/18	5.1	10.85	25	10.80	10.75	-19.9	1,508	-1.32%
2020/08/17	0	0.00	2	10.15	10.25	-2	1,338	-0.15%
2020/08/14	0	0.00	4	9.99	10.00	-4	1,318	-0.30%
2020/08/10	0.5	9.73	0	0.00	9.73	0.5	1,298	0.04%
2020/08/05	0	0.00	10	9.58	9.56	-10	1,316	-0.76%
2020/07/27	0	0.00	0	9.71	9.64	0	1,375	0.00%
2020/07/23	9	9.97	0	0.00	9.95	9	1,393	0.65%
2020/07/20	2	9.96	0	0.00	10.05	2	1,410	0.14%
2020/07/15	0	0.00	5	10.05	10.05	-5	1,418	-0.35%
2020/07/13	0	0.00	1	10.10	10.15	-1	1,444	-0.07%
2020/07/10	13	10.74	0	0.00	10.65	13	1,421	0.91%
2020/07/09	1	10.85	0	0.00	10.90	1	1,390	0.07%
2020/07/08	5	10.90	14	10.91	10.85	-9	1,386	-0.65%
2020/07/07	3	11.00	2	11.00	11.00	1	1,424	0.07%
2020/07/06	5	10.70	0	0.00	10.85	5	1,373	0.36%
2020/07/03	0	0.00	1.1	10.35	10.40	-1.1	1,290	-0.08%
2020/07/01	10	10.40	0	0.00	10.45	10	1,322	0.76%
2020/06/29	2	10.15	0.1	10.20	10.25	1.9	1,314	0.15%
2020/06/12	10	9.80	0	0.00	9.90	10	1,449	0.69%
2020/06/11	5	10.05	0	0.00	9.96	5	1,451	0.34%
2020/06/09	10	10.10	0	10.10	10.10	10	1,507	0.66%
2020/06/04	0	0.00	5	10.05	10.05	-5	1,495	-0.33%
2020/05/26	1	9.92	0	0.00	9.98	1	1,533	0.07%
2020/05/13	0	0.00	0.1	9.94	10.00	-0.1	1,519	-0.01%
2020/05/08	1	10.00	0	0.00	10.00	1	1,528	0.07%
2020/05/07	0	0.00	6	10.05	10.05	-6	1,529	-0.39%
2020/04/29	11	10.30	0	0.00	10.35	11	1,581	0.70%
2020/04/27	1	10.10	7	10.09	10.05	-6	1,596	-0.38%
2020/04/24	0	0.00	5	10.00	9.98	-5	1,588	-0.31%
2020/04/21	2	9.71	0	0.00	9.55	2	1,550	0.13%
2020/04/17	0	9.90	0	0.00	9.90	0	1,532	0.00%
2020/04/16	1	9.88	5	9.88	9.87	-4	1,519	-0.26%
2020/04/14	4	9.87	0	0.00	9.87	4	1,498	0.27%
2020/04/13	5	9.85	0	0.00	9.81	5	1,491	0.34%
2020/04/10	10	9.79	11	9.88	9.90	-1	1,478	-0.07%
2020/04/08	0	0.00	6	9.17	9.30	-6	1,408	-0.43%
2020/04/07	0	0.00	1	9.11	9.07	-1	1,375	-0.07%
2020/04/01	0	9.01	2	8.95	9.06	-2	1,370	-0.15%
2020/03/31	5	8.96	0	0.00	8.96	5	1,361	0.37%
2020/03/30	2	8.70	0	0.00	8.96	2	1,362	0.15%
2020/03/27	4	8.90	0	0.00	8.85	4	1,355	0.30%
2020/03/24	0	0.00	5	8.70	8.66	-5	1,306	-0.38%
2020/03/23	5	7.50	5	7.90	8.12	0	1,285	0.00%
2020/03/20	1	7.47	0	0.00	7.39	1	1,245	0.08%
2020/03/19	2	7.01	0	0.00	7.04	2	1,238	0.16%
2020/03/17	0	0.00	15	7.61	7.81	-15	1,213	-1.24%
2020/03/16	0	8.40	0	0.00	8.20	0	1,206	0.00%
2020/03/13	3	8.50	0	0.00	8.58	3	1,209	0.25%
2020/03/12	3	9.48	0	0.00	9.40	3	1,182	0.25%
2020/03/11	0	10.00	0	0.00	10.00	0	1,177	0.00%
2020/03/10	0	9.90	0	0.00	9.90	0	1,173	0.00%
2020/03/09	3	9.89	0	0.00	9.90	3	1,159	0.26%
2020/03/06	0	10.15	0	0.00	10.15	0	1,125	0.00%
2020/03/04	0	0.00	10	10.10	10.10	-10	1,137	-0.88%
2020/03/03	0	10.10	0	0.00	10.10	0	1,167	0.00%
2020/02/27	5	10.20	0	0.00	10.10	5	1,203	0.42%
2020/02/24	0	0.00	1.2	10.29	10.25	-1.2	1,178	-0.10%
2020/02/20	1	10.55	0	0.00	10.50	1	1,183	0.08%
2020/02/18	30	10.68	0	0.00	10.65	30	1,171	2.56%
2020/02/14	0	0.00	5	10.60	10.60	-5	1,172	-0.43%
2020/02/11	6	10.21	0	0.00	10.20	6	1,198	0.50%
2020/02/07	5	10.35	0	0.00	10.35	5	1,172	0.43%
2020/02/06	1	10.15	0	0.00	10.20	1	1,147	0.09%
2020/02/03	1	9.90	0	0.00	9.92	1	1,126	0.09%
2020/01/31	1	10.25	0	10.25	10.25	1	1,093	0.09%
2020/01/30	2	10.55	0	0.00	10.35	2	1,110	0.18%
2020/01/20	3	11.20	0	0.00	11.25	3	1,083	0.28%
2020/01/17	0	0.00	2	11.25	11.25	-2	1,072	-0.19%
2020/01/15	1	11.25	0	0.00	11.25	1	1,078	0.09%
2020/01/14	0	0.00	0.2	11.20	11.20	-0.2	1,082	-0.01%
2020/01/09	1	11.35	0	0.00	11.35	1	1,243	0.08%
2020/01/06	3	11.40	0	0.00	11.40	3	1,260	0.24%
2020/01/03	0	0.00	6.2	11.50	11.55	-6.2	1,262	-0.49%
2019/12/27	2	11.60	0	0.00	11.60	2	1,273	0.16%
2019/12/26	0	0.00	3	11.45	11.45	-3	1,255	-0.24%
2019/12/17	1	11.50	0	0.00	11.50	1	1,335	0.07%
2019/12/16	5	11.43	0	0.00	11.40	5	1,335	0.37%
2019/12/09	1	11.55	0	0.00	11.50	1	1,270	0.08%
2019/12/03	7	11.74	0	0.00	11.75	7	1,239	0.56%
2019/11/28	4	11.65	1	11.70	11.65	3	1,219	0.25%
2019/11/27	0	0.00	1	11.75	11.80	-1	1,194	-0.08%
2019/11/20	0	0.00	1	12.10	12.05	-1	1,158	-0.09%
2019/11/11	7	11.95	1	11.90	11.95	6	1,194	0.50%
2019/11/08	0	0.00	0.5	12.15	12.15	-0.5	1,203	-0.04%
2019/10/31	5	12.25	0.5	12.15	12.15	4.5	1,348	0.33%
2019/10/22	7	12.55	0	0.00	12.60	7	1,614	0.43%
2019/10/21	4	12.70	7	12.75	12.60	-3	1,615	-0.19%
2019/10/17	0	0.00	6	12.58	12.70	-6	1,496	-0.40%
2019/10/09	0	0.00	0.5	12.05	12.05	-0.5	1,416	-0.04%
2019/10/08	0	0.00	0.2	12.20	12.20	-0.2	1,407	-0.01%
2019/09/25	0.6	12.15	0	0.00	12.10	0.6	1,384	0.04%
2019/09/23	0	0.00	2	11.90	12.00	-2	1,353	-0.15%
2019/09/20	1	11.60	0	0.00	11.65	1	1,308	0.08%
2019/09/19	0.4	11.65	0	0.00	11.50	0.4	1,266	0.03%
2019/09/16	1	11.90	0	0.00	11.85	1	1,326	0.07%
2019/09/12	0	0.00	0.6	11.95	11.95	-0.6	1,330	-0.04%
2019/09/05	5	12.15	0	0.00	12.10	5	1,337	0.37%
2019/08/29	2	11.90	0	0.00	11.85	2	1,360	0.15%
2019/08/13	5	12.00	0	0.00	12.00	5	1,419	0.35%
2019/08/02	0	0.00	1	13.65	13.65	-1	1,335	-0.07%
2019/07/30	10	14.20	10	13.90	13.90	0	1,307	0.00%
2019/07/25	0	0.00	5	13.95	13.90	-5	1,252	-0.40%
2019/07/24	0	0.00	3	13.75	13.90	-3	1,186	-0.25%
2019/07/10	5	13.30	0	0.00	13.35	5	1,260	0.40%
2019/07/09	0.9	13.25	0	0.00	13.30	0.9	1,282	0.07%
2019/07/05	2	13.25	0	0.00	13.30	2	1,325	0.15%
2019/07/02	4	13.38	0	0.00	13.30	4	1,354	0.30%
2019/06/28	3	13.60	0	0.00	13.60	3	1,418	0.21%
2019/06/26	2	13.48	0	0.00	13.50	2	1,450	0.14%
2019/06/24	3	13.60	0	0.00	13.50	3	1,495	0.20%
2019/06/21	1	13.50	0	0.00	13.50	1	1,480	0.07%
2019/06/18	1	13.05	0	0.00	13.05	1	1,433	0.07%
2019/06/17	2	13.20	0	0.00	13.20	2	1,435	0.14%
2019/06/03	0	0.00	1	13.70	13.60	-1	1,476	-0.07%
2019/05/30	0	0.00	2	13.90	13.85	-2	1,454	-0.14%
2019/05/29	0	0.00	4	14.20	13.95	-4	1,464	-0.27%
2019/05/28	2	13.68	2	13.90	13.05	0	1,401	0.00%
2019/05/27	3	13.55	0	0.00	13.65	3	1,390	0.22%
2019/05/24	0	0.00	4	13.15	13.15	-4	1,384	-0.29%
2019/05/23	3	13.25	0	0.00	13.20	3	1,421	0.21%
2019/05/17	0	0.00	7	13.05	13.10	-7	1,600	-0.44%
2019/05/15	0	0.00	1	13.00	13.00	-1	1,627	-0.06%
2019/05/14	0	0.00	1	12.75	12.60	-1	1,670	-0.06%
2019/05/13	11	12.87	1	13.00	12.65	10	1,672	0.60%
2019/04/26	0	13.45	0	0.00	13.45	0	1,656	0.00%
2019/04/25	0	13.55	0	0.00	13.55	0	1,669	0.00%
2019/04/24	4	13.55	0	0.00	13.65	4	1,674	0.24%
2019/04/19	0.9	13.45	0	0.00	13.45	0.9	1,708	0.05%
2019/04/17	3	14.05	0	0.00	13.95	3	1,710	0.18%
2019/04/16	0	0.00	10	13.45	13.45	-10	1,673	-0.60%
2019/04/15	2	13.70	0	0.00	13.60	2	1,663	0.12%
2019/04/11	0.1	13.90	0	0.00	13.90	0.1	1,644	0.01%
2019/04/10	2	14.00	0	0.00	13.95	2	1,636	0.12%
2019/04/09	0.1	14.05	0	0.00	14.10	0.1	1,636	0.01%
2019/04/03	3.5	14.06	3	13.95	14.15	0.5	1,649	0.03%
2019/04/02	2	14.48	0	0.00	14.35	2	1,639	0.12%
2019/03/28	8	14.80	0	0.00	14.80	8	1,632	0.49%
2019/03/25	7	15.20	0	0.00	15.25	7	1,620	0.43%
2019/03/21	0	15.20	0	0.00	15.30	0	1,637	0.00%
2019/03/20	0	15.30	0	0.00	15.40	0	1,647	0.00%
2019/03/19	0	15.30	0	0.00	15.30	0	1,677	0.00%
2019/03/18	0	15.30	7	15.45	15.40	-7	1,764	-0.40%
2019/03/15	5	15.40	5	15.15	15.35	0	1,756	0.00%
2019/03/14	0	15.05	0	0.00	15.15	0	1,743	0.00%
2019/03/13	1	15.10	0	0.00	15.15	1	1,771	0.06%
2019/03/11	4	15.30	0	0.00	15.35	4	1,788	0.22%
2019/03/07	4	15.00	0	0.00	15.00	4	1,855	0.22%
2019/03/06	0	15.20	0	0.00	15.20	0	1,901	0.00%
2019/03/04	1	14.95	1.2	15.24	15.30	-0.2	1,942	-0.01%
2019/02/22	3	15.35	4.2	15.34	15.30	-1.2	1,941	-0.06%
2019/02/21	7	15.15	1	15.15	15.05	6	1,924	0.31%
2019/02/20	12	15.50	22	15.28	15.30	-10	1,924	-0.52%
2019/02/19	3	14.50	0	0.00	14.70	3	1,894	0.16%
2019/02/15	1	14.50	0	0.00	14.50	1	2,047	0.05%
2019/02/14	3	14.60	0	0.00	14.50	3	2,053	0.15%
2019/02/13	1	14.50	0	0.00	14.70	1	2,067	0.05%
2019/02/12	0	14.00	0	0.00	14.10	0	2,023	0.00%
2019/01/28	0	0.00	0.1	14.00	14.00	-0.1	2,077	0.00%
2019/01/17	1	14.70	0	0.00	14.70	1	2,228	0.04%
2019/01/11	0	0.00	3	13.85	13.80	-3	2,208	-0.14%
2019/01/07	0	0.00	4	13.85	13.85	-4	2,379	-0.17%
2019/01/02	0	0.00	3	13.85	13.70	-3	2,608	-0.12%
2018/12/28	0.9	13.75	0	0.00	13.75	0.9	2,626	0.03%
2018/12/27	5	13.35	0	0.00	13.30	5	2,659	0.19%
2018/12/21	7	14.40	0	0.00	14.35	7	2,888	0.24%
2018/12/20	1	14.80	12	14.70	14.85	-11	2,909	-0.38%
2018/12/18	0	0.00	1	15.00	15.00	-1	3,058	-0.03%
2018/12/11	8	15.09	2	14.90	15.10	6	3,405	0.18%
2018/12/06	0	0.00	0.4	15.95	15.85	-0.4	3,601	-0.01%
2018/12/04	0	0.00	10	16.25	16.25	-10	3,732	-0.27%
2018/12/03	4.5	16.15	5	16.20	16.20	-0.5	3,880	-0.01%
2018/11/30	2	16.65	1	16.45	15.70	1	3,954	0.03%
2018/11/29	0	0.00	1	16.60	16.45	-1	3,966	-0.03%
2018/11/28	1	16.20	0	0.00	16.30	1	4,035	0.02%
2018/11/23	7	15.90	0	0.00	15.90	7	4,896	0.14%
2018/11/16	0.5	16.55	0	0.00	16.55	0.5	5,228	0.01%
2018/11/15	3	16.67	15	16.45	16.70	-12	5,292	-0.23%
2018/11/14	8	16.25	7	16.35	16.20	1	5,264	0.02%
2018/11/12	0	0.00	2	15.35	15.30	-2	5,323	-0.04%
2018/11/01	3	15.50	3	15.45	15.55	0	5,684	0.00%
2018/10/26	1	15.10	0	0.00	15.40	1	5,639	0.02%
2018/10/25	0	0.00	4	15.10	15.10	-4	5,630	-0.07%
2018/10/23	21	15.88	0	0.00	15.60	21	5,634	0.37%
2018/10/17	1	16.85	15	16.65	16.75	-14	5,648	-0.25%
2018/10/16	0	0.00	7.1	16.70	16.65	-7.1	5,658	-0.13%
2018/10/15	2	16.43	8.2	16.53	16.50	-6.2	5,595	-0.11%
2018/10/12	16	16.00	2	15.85	16.10	14	5,505	0.25%
2018/10/11	8	15.80	3	15.65	15.40	5	5,448	0.09%
2018/10/05	0	0.00	1	16.70	16.60	-1	5,263	-0.02%
2018/10/04	0	0.00	1	17.19	17.00	-1	5,209	-0.02%
2018/10/02	3.8	16.69	3	16.70	16.70	0.8	5,156	0.02%
2018/10/01	4	17.55	0	0.00	17.55	4	5,007	0.08%
2018/09/28	0	0.00	1	17.90	17.95	-1	4,943	-0.02%
2018/09/27	1	17.70	0	0.00	17.90	1	4,952	0.02%
2018/09/26	9	17.66	9	18.07	17.60	0	4,898	0.00%
2018/09/25	0	0.00	10	17.75	17.50	-10	4,763	-0.21%
2018/09/21	10	17.35	0	0.00	17.75	10	4,712	0.21%
2018/09/19	9	17.51	5	17.55	17.60	4	4,584	0.09%
2018/09/18	3	18.10	9	18.06	18.10	-6	4,467	-0.13%
2018/09/17	12	18.17	7	18.23	18.00	5	4,416	0.11%
2018/09/14	0	0.00	7	18.03	17.90	-7	4,282	-0.16%
2018/09/13	3	17.40	64	17.38	17.70	-61	4,116	-1.48%
2018/09/12	5	17.35	5	17.20	17.20	0	4,010	0.00%
2018/09/11	0	0.00	3	17.15	17.20	-3	3,969	-0.08%
2018/09/10	15	16.53	0.1	16.80	16.95	14.9	3,909	0.38%
2018/09/07	10	16.55	1	16.15	16.20	9	3,813	0.24%
2018/09/06	7	16.90	16	17.27	16.90	-9	3,659	-0.25%
2018/09/05	13	17.52	10	17.55	17.45	3	3,547	0.08%
2018/09/04	5	17.45	8.2	17.68	17.60	-3.2	3,477	-0.09%
2018/09/03	1	17.45	1	17.40	17.40	0	3,362	0.00%
2018/08/31	17	17.46	33.4	17.56	16.90	-16.4	3,210	-0.51%
2018/08/30	11	16.92	9	17.20	17.25	2	2,763	0.07%
2018/08/29	1	15.55	2	15.93	15.95	-1	2,485	-0.04%
2018/08/28	0	0.00	11	14.91	15.10	-11	2,312	-0.48%
2018/08/23	0	0.00	1	14.90	14.90	-1	2,118	-0.05%
2018/08/22	1	14.70	6	14.80	14.80	-5	2,055	-0.24%
2018/08/21	1	14.75	4	14.73	14.70	-3	1,890	-0.16%
2018/08/20	0	0.00	4	14.53	14.80	-4	1,814	-0.22%
2018/08/17	0	0.00	6	14.30	14.25	-6	1,698	-0.35%
2018/08/10	5	14.15	0	0.00	14.00	5	1,393	0.36%
2018/08/09	5	14.25	1	14.25	14.25	4	1,315	0.30%
2018/08/08	5	13.85	0	0.00	13.85	5	1,125	0.44%
2018/08/07	2	13.35	0	0.00	13.60	2	1,076	0.19%
2018/08/06	4	13.48	0	0.00	13.35	4	1,055	0.38%
2018/08/02	3	13.60	0	0.00	13.70	3	1,039	0.29%
2018/08/01	0	0.00	7	13.80	13.75	-7	1,010	-0.69%
2018/07/31	3	13.20	0	0.00	13.50	3	962	0.31%
2018/07/30	6	13.35	0	0.00	13.45	6	924	0.65%
2018/07/26	0	0.00	0.1	12.45	12.60	-0.1	833	-0.01%
2018/07/10	6	11.99	0	0.00	11.70	6	633	0.95%
2018/06/29	0	0.00	0.4	11.10	11.20	-0.4	591	-0.07%
2018/06/22	2	10.85	0	0.00	10.95	2	595	0.34%
2018/06/21	1	10.95	0	0.00	10.95	1	601	0.17%
2018/06/20	6	11.05	10	11.05	11.15	-4	609	-0.66%
2018/06/19	1	10.95	0	0.00	10.90	1	608	0.16%
2018/06/15	5	11.37	5	11.39	11.25	0	604	0.00%
2018/06/04	0	0.00	4	11.05	11.10	-4	535	-0.75%
2018/05/23	0	0.00	1	11.00	11.00	-1	512	-0.20%
2018/05/14	0	0.00	0.4	10.70	10.80	-0.4	584	-0.06%
2018/05/09	0	0.00	0	11.00	11.05	0	585	0.00%
2018/04/19	0	0.00	0.1	11.30	11.45	-0.1	644	-0.01%
2018/04/12	0	0.00	2	11.25	11.45	-2	662	-0.30%
2018/04/09	0	0.00	2	11.20	11.20	-2	669	-0.30%
2018/04/02	2	11.13	0	0.00	11.05	2	683	0.29%
2018/03/23	2	11.30	1	11.10	11.20	1	651	0.15%
2018/03/20	3	11.28	0	0.00	11.20	3	656	0.46%
2018/03/16	1	11.45	0	0.00	11.30	1	656	0.15%
2018/03/13	0.8	11.60	0	0.00	11.75	0.8	655	0.12%
2018/03/12	1	11.35	0	0.00	11.60	1	651	0.15%
2018/03/02	1	11.85	0	0.00	11.90	1	670	0.15%
2018/02/08	0	0.00	1.1	11.30	11.35	-1.1	686	-0.15%
2018/02/02	0.8	12.05	0.1	12.05	12.05	0.7	718	0.09%
2018/01/25	1	12.30	0	0.00	12.40	1	728	0.14%
2018/01/12	1	12.65	3	12.60	12.65	-2	698	-0.29%
2018/01/08	0	0.00	1	12.95	13.00	-1	710	-0.14%
2018/01/04	0	0.00	1	12.85	12.95	-1	744	-0.13%
2018/01/03	0	0.00	3	12.93	12.75	-3	783	-0.38%