太景*-KY (4157)-華南永昌-基隆券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.00
漲跌
▼0.15
漲幅
-0.99%
成交量
2,386張
產業
上櫃生技醫療類股
263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

太景*-KY (4157)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	5	15.24	0	0.00	15.15	5	2,447	0.20%
2024/04/30	7	15.43	3	15.63	15.35	4	2,429	0.16%
2024/04/26	25	15.53	0	0.00	15.40	25	2,370	1.05%
2024/04/24	9	15.49	0	0.00	15.45	9	2,326	0.39%
2024/04/23	4	15.54	10	15.60	15.50	-6	2,295	-0.26%
2024/04/22	10	16.59	2	16.95	15.60	8	2,247	0.36%
2024/04/19	18	16.85	32	16.58	16.45	-14	2,041	-0.69%
2024/04/18	0	0.00	13	15.69	15.75	-13	1,621	-0.80%
2024/04/17	12	14.41	0	0.00	14.35	12	1,451	0.83%
2024/04/16	1	14.40	5	14.20	14.25	-4	1,449	-0.28%
2024/04/15	2	14.80	0	0.00	14.65	2	1,418	0.14%
2024/04/11	3	15.00	0	0.00	14.90	3	1,438	0.21%
2024/04/10	0	0.00	1	15.25	15.10	-1	1,428	-0.07%
2024/04/03	6	15.22	0	0.00	15.05	6	1,436	0.42%
2024/04/02	0	0.00	1	15.60	15.65	-1	1,415	-0.07%
2024/04/01	1	15.70	0	0.00	15.70	1	1,403	0.07%
2024/03/29	9	15.60	0	0.00	15.45	9	1,365	0.66%
2024/03/27	0	0.00	1	15.65	15.45	-1	1,324	-0.08%
2024/03/26	18	15.40	0	0.00	15.35	18	1,298	1.39%
2024/03/20	3	14.55	0	0.00	14.35	3	1,238	0.24%
2024/03/15	1	14.70	0	0.00	14.65	1	1,246	0.08%
2024/03/14	0	0.00	2	14.55	14.60	-2	1,253	-0.16%
2024/03/07	1	14.60	1	14.45	14.75	0	1,492	0.00%
2024/03/04	2	15.10	0	0.00	14.85	2	1,630	0.12%
2024/02/26	0	0.00	1	15.20	15.20	-1	1,890	-0.05%
2024/02/19	0	0.00	1	15.70	15.50	-1	1,835	-0.05%
2024/01/29	0	0.00	1	15.00	15.00	-1	2,025	-0.05%
2024/01/26	0	0.00	1	15.15	15.05	-1	2,027	-0.05%
2024/01/22	0	0.00	1	15.05	14.80	-1	2,027	-0.05%
2024/01/17	0	0.00	2	15.10	14.75	-2	2,052	-0.10%
2024/01/12	0	0.00	2	15.25	15.25	-2	2,063	-0.10%
2024/01/08	0	0.00	4	15.48	15.40	-4	2,051	-0.19%
2024/01/04	0.1	15.10	4	15.18	15.05	-3.9	2,015	-0.19%
2024/01/03	5	15.13	20	15.25	15.05	-15	2,009	-0.75%
2024/01/02	10	15.05	2	15.10	15.05	8	1,994	0.40%
2023/12/29	0	0.00	5	15.25	15.20	-5	1,986	-0.25%
2023/12/28	0	0.00	5	15.15	15.10	-5	1,979	-0.25%
2023/12/27	10	15.20	0	0.00	15.20	10	1,968	0.51%
2023/12/26	5	15.15	0	0.00	15.20	5	1,968	0.25%
2023/12/22	16	15.50	0	0.00	15.35	16	1,964	0.81%
2023/12/21	0	0.00	10	15.70	15.50	-10	1,976	-0.51%
2023/12/20	15	15.49	1	15.50	15.50	14	1,964	0.71%
2023/12/19	3	15.63	2	15.48	15.45	1	1,947	0.05%
2023/12/18	4	15.45	0	0.00	15.30	4	1,924	0.21%
2023/12/15	0	0.00	0	15.35	15.30	0	1,910	0.00%
2023/12/12	0.1	15.50	0	0.00	15.25	0.1	1,920	0.01%
2023/12/11	5	15.40	0	0.00	15.40	5	1,904	0.26%
2023/12/08	1.1	15.74	0	0.00	15.55	1.1	1,892	0.06%
2023/12/06	3	16.15	3	16.10	16.10	0	1,831	0.00%
2023/12/05	13	16.25	7	16.36	16.00	6	1,803	0.33%
2023/12/04	5	16.92	10	16.84	16.85	-5	1,707	-0.29%
2023/12/01	8	16.33	9	16.26	16.05	-1	1,527	-0.07%
2023/11/29	15	15.81	2	15.85	15.90	13	1,399	0.93%
2023/11/28	5.1	15.72	13	15.63	15.75	-7.9	1,341	-0.59%
2023/11/27	14	15.88	3	16.10	16.20	11	1,187	0.93%
2023/11/24	0	0.00	5	15.20	15.00	-5	1,050	-0.48%
2023/11/23	0	0.00	20	15.10	15.05	-20	1,075	-1.86%
2023/11/20	3	14.78	0	0.00	14.80	3	1,085	0.28%
2023/11/16	1	14.80	0	0.00	14.75	1	1,087	0.09%
2023/11/10	1	15.60	0	0.00	15.15	1	1,076	0.09%
2023/11/09	20	15.50	0	0.00	15.40	20	1,063	1.88%
2023/11/07	1	15.70	0	0.00	15.65	1	1,046	0.10%
2023/11/06	0	0.00	1	15.95	15.75	-1	1,025	-0.10%
2023/11/02	0	0.00	1	14.95	14.95	-1	890	-0.11%
2023/11/01	1	15.05	1	14.95	14.90	0	906	0.00%
2023/10/30	1	15.10	2	15.00	14.90	-1	916	-0.11%
2023/10/27	1	14.95	0	0.00	14.95	1	914	0.11%
2023/10/24	2	14.75	41	14.90	14.90	-39	933	-4.18%
2023/10/19	10	14.25	0	0.00	14.20	10	966	1.04%
2023/10/16	0	14.80	0	0.00	14.60	0	1,024	0.00%
2023/10/13	10	14.60	0	0.00	14.50	10	1,068	0.94%
2023/10/12	1	14.65	0	0.00	14.70	1	1,106	0.09%
2023/10/05	10	14.55	0	0.00	14.55	10	1,230	0.81%
2023/09/28	10	14.55	0	0.00	14.45	10	1,389	0.72%
2023/09/26	1	14.65	0	0.00	14.45	1	1,599	0.06%
2023/09/12	2	14.98	0	0.00	14.95	2	2,629	0.08%
2023/09/01	2	15.35	2	15.45	15.40	0	3,012	0.00%
2023/08/31	0	0.00	40	15.55	15.60	-40	3,004	-1.33%
2023/08/30	0	0.00	40	15.51	15.55	-40	2,998	-1.33%
2023/08/29	0	0.00	30	15.40	15.40	-30	2,997	-1.00%
2023/08/28	8	14.89	0	0.00	14.85	8	2,974	0.27%
2023/08/25	3	14.90	0	0.00	14.85	3	3,004	0.10%
2023/08/17	5	15.05	0	0.00	15.05	5	2,996	0.17%
2023/08/16	10	14.95	0	0.00	15.00	10	2,994	0.33%
2023/08/15	1	15.00	0	0.00	15.10	1	2,989	0.03%
2023/08/02	1.1	15.40	2	15.45	15.35	-0.9	2,954	-0.03%
2023/07/31	0	0.00	2	15.50	15.40	-2	2,958	-0.07%
2023/07/27	10	15.50	0	0.00	15.55	10	2,944	0.34%
2023/07/26	20	15.55	0	0.00	15.45	20	2,945	0.68%
2023/07/25	3	15.55	3	15.70	15.65	0	2,929	0.00%
2023/07/24	0	0.00	2	15.85	15.65	-2	2,904	-0.07%
2023/07/21	2	16.05	0	0.00	16.05	2	2,894	0.07%
2023/07/20	16	16.08	2	16.05	16.00	14	2,888	0.48%
2023/07/19	2	16.10	0	0.00	16.10	2	2,892	0.07%
2023/07/18	1	16.00	10	15.90	15.75	-9	2,876	-0.31%
2023/07/17	10	16.10	0	0.00	16.45	10	2,862	0.35%
2023/07/13	3	16.05	0	0.00	15.70	3	2,854	0.11%
2023/07/12	11.1	16.11	10	16.40	16.05	1.1	2,821	0.04%
2023/07/11	12	16.85	0	0.00	16.50	12	2,776	0.43%
2023/07/10	20	16.73	0	0.00	16.70	20	2,748	0.73%
2023/07/07	12	16.63	0	0.00	16.65	12	2,735	0.44%
2023/07/06	2	17.30	0	0.00	16.90	2	2,689	0.07%
2023/07/05	1	16.90	1	17.35	17.00	0	2,640	0.00%
2023/07/04	15	17.51	1	17.50	17.05	14	2,588	0.54%
2023/07/03	4	18.15	8	18.14	18.00	-4	2,442	-0.16%
2023/06/30	14	18.36	2	17.98	17.85	12	2,337	0.51%
2023/06/29	5	18.13	22	18.20	18.10	-17	2,097	-0.81%
2023/06/28	3	16.82	138	16.80	17.20	-135	1,702	-7.93%	大賣/鉅額交易
2023/06/27	0.1	16.20	90	16.02	16.05	-89.9	1,523	-5.90%
2023/06/21	2	15.63	0	0.00	15.65	2	1,502	0.13%
2023/06/20	0	0.00	10	15.65	15.75	-10	1,532	-0.65%
2023/06/19	1	15.75	1	15.85	15.70	0	1,591	0.00%
2023/06/16	0	0.00	2	15.90	15.85	-2	1,704	-0.12%
2023/06/15	2	15.55	2	15.65	15.65	0	1,696	0.00%
2023/06/14	5	15.74	1	15.60	15.60	4	1,685	0.24%
2023/06/13	14	15.72	9	15.83	15.90	5	1,684	0.30%
2023/06/12	5	16.20	7	16.16	16.00	-2	1,633	-0.12%
2023/06/09	36	15.51	7	15.38	15.35	29	1,457	1.99%
2023/06/08	2	14.75	0	0.00	14.90	2	1,363	0.15%
2023/06/07	15	14.85	0	0.00	14.75	15	1,381	1.09%
2023/06/06	1	14.80	0	0.00	14.80	1	1,397	0.07%
2023/06/05	2	14.95	0	0.00	14.90	2	1,396	0.14%
2023/05/30	3	14.80	0	0.00	14.70	3	1,385	0.22%
2023/05/23	0	0.00	10	15.25	15.25	-10	1,413	-0.71%
2023/05/16	10	15.00	0	0.00	15.00	10	1,420	0.70%
2023/05/11	4	15.19	0	0.00	14.90	4	1,487	0.27%
2023/05/10	1	15.25	0	0.00	15.30	1	1,483	0.07%
2023/05/09	4	15.35	0	0.00	15.35	4	1,489	0.27%
2023/05/08	3	15.55	0	0.00	15.40	3	1,495	0.20%
2023/05/03	20	15.60	0	0.00	15.60	20	1,510	1.32%
2023/05/02	0	0.00	2	15.65	15.65	-2	1,517	-0.13%
2023/04/28	2	15.25	0	0.00	15.40	2	1,506	0.13%
2023/04/27	12	14.95	0	0.00	15.00	12	1,500	0.80%
2023/04/24	0	0.00	2	15.23	15.35	-2	1,494	-0.13%
2023/04/21	10	15.10	0	0.00	15.00	10	1,484	0.67%
2023/04/20	10	15.45	1	15.60	15.35	9	1,474	0.61%
2023/04/19	3	15.67	5	15.95	15.85	-2	1,447	-0.14%
2023/04/17	0	0.00	20	15.50	15.50	-20	1,419	-1.41%
2023/04/13	10	15.40	0	0.00	15.40	10	1,439	0.69%
2023/04/11	10	15.10	0	0.00	15.25	10	1,450	0.69%
2023/04/10	30	15.22	0	0.00	15.20	30	1,464	2.05%
2023/04/07	2	15.15	4	15.25	15.25	-2	1,495	-0.13%
2023/03/31	0	0.00	2	15.10	15.00	-2	1,587	-0.13%
2023/03/30	1	15.10	0	0.00	15.00	1	1,628	0.06%
2023/03/29	22	15.10	0	0.00	15.05	22	1,653	1.33%
2023/03/28	4	15.29	0	0.00	15.20	4	1,711	0.23%
2023/03/27	2	15.60	2	16.00	15.50	0	1,849	0.00%
2023/03/21	0	0.00	1	15.85	15.90	-1	2,738	-0.04%
2023/03/17	0	0.00	5	14.20	14.25	-5	2,728	-0.18%
2023/03/16	7	14.04	6	14.05	14.00	1	2,729	0.04%
2023/03/13	10	14.50	10	14.70	14.60	0	2,737	0.00%
2023/03/10	4	14.95	15	14.90	14.90	-11	2,732	-0.40%
2023/03/09	10	15.25	0	0.00	15.25	10	2,726	0.37%
2023/03/08	1	15.50	0	0.00	15.45	1	2,748	0.04%
2023/03/06	0	0.00	1	15.70	15.65	-1	2,745	-0.04%
2023/03/01	10	15.30	0	0.00	15.25	10	2,755	0.36%
2023/02/24	10	15.60	0	0.00	15.50	10	2,753	0.36%
2023/02/21	5	15.90	0	0.00	15.75	5	2,786	0.18%
2023/02/17	0	0.00	1	15.60	15.60	-1	2,813	-0.04%
2023/02/15	15	15.67	0	0.00	15.60	15	2,833	0.53%
2023/02/13	1	15.80	1	15.85	15.80	0	2,832	0.00%
2023/02/09	31	16.14	0	0.00	15.90	31	2,812	1.10%
2023/02/08	0	0.00	20	15.90	15.90	-20	2,780	-0.72%
2023/02/07	0	0.00	1	16.00	16.00	-1	2,777	-0.04%
2023/02/02	1	15.80	21	15.84	15.90	-20	2,759	-0.72%
2023/01/31	0	0.00	2	15.35	15.40	-2	2,758	-0.07%
2023/01/30	20	15.08	0	0.00	15.10	20	2,750	0.73%
2023/01/12	1	15.00	0	0.00	14.95	1	2,792	0.04%
2023/01/11	1	15.30	0	0.00	15.25	1	2,785	0.04%
2023/01/10	2	15.43	0	0.00	15.35	2	2,788	0.07%
2023/01/09	0	0.00	2	15.40	15.45	-2	2,815	-0.07%
2023/01/06	2	15.25	0	0.00	15.25	2	2,834	0.07%
2023/01/05	0	0.00	5	15.65	15.40	-5	2,849	-0.18%
2023/01/04	0	0.00	5	15.50	15.50	-5	2,854	-0.18%
2022/12/30	1	16.05	60	16.03	16.05	-59	2,875	-2.05%
2022/12/29	0	0.00	1	15.95	16.10	-1	2,882	-0.03%
2022/12/28	0	0.00	2	16.00	15.95	-2	2,896	-0.07%
2022/12/27	1	16.60	2	16.50	16.40	-1	2,923	-0.03%
2022/12/26	50	16.70	4	16.70	16.60	46	2,912	1.58%
2022/12/23	7	16.53	0	0.00	16.15	7	2,886	0.24%
2022/12/22	0	0.00	1	15.75	16.40	-1	2,891	-0.03%
2022/12/21	22	15.98	1	15.85	15.70	21	2,936	0.72%
2022/12/20	20	16.63	2	16.70	16.10	18	2,945	0.61%
2022/12/19	31	17.38	22	17.54	17.15	9	2,951	0.30%
2022/12/16	15	16.75	1	17.10	17.05	14	2,896	0.48%
2022/12/15	1	17.50	0	0.00	16.60	1	2,763	0.04%
2022/12/14	3	17.30	1	17.55	17.25	2	2,631	0.08%
2022/12/13	15	16.90	6	17.63	17.95	9	2,248	0.40%
2022/12/12	2	16.20	12	16.70	16.35	-10	1,981	-0.50%
2022/12/09	1	15.45	0	0.00	15.45	1	1,904	0.05%
2022/12/07	10	15.60	5	15.60	15.60	5	2,009	0.25%
2022/12/05	5	15.95	3	16.05	15.95	2	2,099	0.10%
2022/12/02	0	0.00	3	15.70	15.65	-3	2,138	-0.14%
2022/12/01	3	15.80	0	0.00	15.80	3	2,210	0.14%
2022/11/30	0	0.00	3	15.67	15.95	-3	2,444	-0.12%
2022/11/25	1	15.40	0	0.00	15.00	1	3,016	0.03%
2022/11/24	0	0.00	2	15.65	15.45	-2	3,249	-0.06%
2022/11/22	5	15.07	2	15.30	15.05	3	3,656	0.08%
2022/11/16	1	15.20	0	0.00	15.15	1	4,163	0.02%
2022/11/14	0	0.00	1	14.70	14.85	-1	4,463	-0.02%
2022/11/11	0	14.95	0	0.00	14.75	0	4,529	0.00%
2022/11/10	0	0.00	4	14.95	14.70	-4	4,631	-0.09%
2022/11/04	0	0.00	1	14.85	14.85	-1	4,795	-0.02%
2022/11/03	1	14.75	0	0.00	14.70	1	4,827	0.02%
2022/10/31	0	0.00	1	14.25	14.20	-1	4,937	-0.02%
2022/10/27	0	0.00	2	14.20	14.25	-2	5,120	-0.04%
2022/10/26	1	13.65	0	0.00	13.55	1	5,227	0.02%
2022/10/25	1	13.90	0	0.00	13.65	1	5,283	0.02%
2022/10/24	2	14.25	0	0.00	14.25	2	5,349	0.04%
2022/10/21	1	14.45	0	0.00	14.25	1	5,511	0.02%
2022/10/19	1	14.90	4	14.60	14.55	-3	6,698	-0.04%
2022/10/18	4	14.66	0	0.00	14.70	4	7,136	0.06%
2022/10/17	0	0.00	1	14.65	14.65	-1	7,276	-0.01%
2022/10/11	5	14.74	6	14.67	14.70	-1	7,383	-0.01%
2022/10/07	3	15.07	2	15.30	15.30	1	7,358	0.01%
2022/10/06	2	15.05	74	15.19	15.35	-72	7,355	-0.98%
2022/10/05	5	15.47	0	0.00	15.10	5	7,379	0.07%
2022/10/04	3	15.33	2	15.23	15.40	1	7,409	0.01%
2022/09/30	3	14.58	3	14.68	15.25	0	7,456	0.00%
2022/09/29	2	14.90	0	0.00	15.05	2	7,466	0.03%
2022/09/28	1	14.60	0	0.00	14.45	1	7,527	0.01%
2022/09/26	3	15.77	13	15.89	15.50	-10	7,436	-0.13%
2022/09/23	14	16.94	9.1	17.24	16.90	5	7,417	0.07%
2022/09/22	2	17.30	0	0.00	17.20	2	7,397	0.03%
2022/09/21	0	0.00	2	16.68	16.75	-2	7,447	-0.03%
2022/09/20	0	0.00	2	16.95	16.95	-2	7,486	-0.03%
2022/09/19	1	16.80	31	17.01	16.80	-30	7,620	-0.39%
2022/09/16	4	17.28	16	17.32	17.10	-12	7,662	-0.16%
2022/09/15	5	17.74	2	17.95	17.50	3	7,696	0.04%
2022/09/14	12	17.89	4	17.85	17.80	8	7,755	0.10%
2022/09/13	8	18.39	8	18.41	18.10	0	7,726	0.00%
2022/09/12	4	18.43	1.1	18.06	18.50	3	7,893	0.04%
2022/09/08	2	18.30	3	18.33	18.10	-1	7,910	-0.01%
2022/09/07	10	17.93	7	17.99	17.85	3	7,934	0.04%
2022/09/06	20	18.47	16	18.82	18.45	4	7,859	0.05%
2022/09/05	17.1	19.42	21	19.53	19.50	-4	7,643	-0.05%
2022/09/02	2	18.50	13.1	18.65	18.40	-11	7,185	-0.15%
2022/09/01	10	18.35	7	18.56	18.20	3	7,140	0.04%
2022/08/31	40.1	19.02	20	19.14	18.90	20.1	7,109	0.28%
2022/08/30	7	18.43	11	18.64	18.60	-4	6,869	-0.06%
2022/08/29	13	18.71	19	19.36	18.45	-6	6,770	-0.09%
2022/08/26	13	18.33	10	18.43	18.20	3	6,428	0.05%
2022/08/25	61	18.35	27	18.43	18.45	34	6,337	0.54%
2022/08/24	28	18.44	24	18.49	18.40	4	6,248	0.06%
2022/08/23	9	18.08	4	17.95	17.65	5	6,027	0.08%
2022/08/22	11	18.61	18	18.59	18.65	-7	5,863	-0.12%
2022/08/19	13	17.79	2	17.75	17.65	11	5,565	0.20%
2022/08/18	2	17.80	0	0.00	17.45	2	5,518	0.04%
2022/08/17	4	17.73	31	17.73	17.70	-27	5,437	-0.50%
2022/08/16	4	17.44	5	17.44	17.60	-1	5,328	-0.02%
2022/08/15	30	17.14	0	0.00	17.25	30	5,265	0.57%
2022/08/12	0	0.00	4	16.45	16.55	-4	5,215	-0.08%
2022/08/11	0	0.00	2	16.70	16.40	-2	5,209	-0.04%
2022/08/10	4	16.60	1	16.65	16.45	3	5,178	0.06%
2022/08/09	1	16.75	0	0.00	16.70	1	5,140	0.02%
2022/08/05	1	17.10	4	17.30	17.00	-3	5,073	-0.06%
2022/08/04	6	16.93	0	16.70	16.85	6	5,060	0.12%
2022/08/03	5	17.79	0	0.00	17.30	5	4,982	0.10%
2022/08/02	13	18.06	1	17.95	17.95	12	4,902	0.24%
2022/08/01	6	19.08	0	0.00	19.00	6	4,813	0.12%
2022/07/29	1	19.10	11	19.13	19.25	-10	4,773	-0.21%
2022/07/28	10	19.17	6	19.40	19.05	4	4,689	0.09%
2022/07/27	24	19.51	20	19.85	19.40	4	4,539	0.09%
2022/07/26	17	20.25	36	20.49	20.90	-19	4,071	-0.47%
2022/07/25	13	19.73	24	20.47	19.15	-11	3,350	-0.33%
2022/07/22	1	18.20	11	18.47	18.85	-10	2,927	-0.34%
2022/07/21	0	0.00	1	18.05	18.00	-1	2,821	-0.04%
2022/07/20	1	17.60	0	0.00	17.60	1	2,801	0.04%
2022/07/13	2	17.50	1	17.10	17.10	1	3,393	0.03%
2022/07/08	0	0.00	3	16.90	17.10	-3	3,356	-0.09%
2022/07/07	5	16.62	4	16.38	16.75	1	3,292	0.03%
2022/07/06	4	16.20	20	16.38	16.35	-16	3,257	-0.49%
2022/07/05	2	15.73	6	15.95	15.95	-4	3,183	-0.13%
2022/07/04	7	15.79	0	0.00	15.65	7	3,177	0.22%
2022/07/01	3	16.23	2	16.10	15.75	1	3,173	0.03%
2022/06/30	14	17.14	6	17.35	17.00	8	3,141	0.25%
2022/06/29	3	17.73	9	17.62	17.80	-6	3,095	-0.19%
2022/06/28	4	17.35	0	0.00	17.25	4	3,022	0.13%
2022/06/27	7.1	18.29	5	18.02	17.95	2.1	2,980	0.07%
2022/06/24	3	17.48	2	17.63	17.80	1	2,888	0.03%
2022/06/23	1	17.35	5	17.53	17.20	-4	2,969	-0.13%
2022/06/22	3	17.57	5	17.44	17.65	-2	2,907	-0.07%
2022/06/21	1	16.40	3	16.83	17.00	-2	2,837	-0.07%
2022/06/20	8	17.57	3	17.85	16.60	5	2,826	0.18%
2022/06/17	1	17.05	14	17.18	16.95	-13	2,632	-0.49%
2022/06/16	0	0.00	4	16.80	16.60	-4	2,657	-0.15%
2022/06/14	1	15.60	20	15.95	15.95	-19	2,736	-0.69%
2022/06/10	0	0.00	2	16.90	16.95	-2	2,808	-0.07%
2022/06/09	10	16.85	0	0.00	16.80	10	2,786	0.36%
2022/06/01	2	16.10	1	16.30	16.10	1	2,833	0.04%
2022/05/10	0	0.00	1	15.60	15.50	-1	3,474	-0.03%
2022/05/09	3	16.13	0	0.00	15.70	3	3,462	0.09%
2022/05/05	1	17.10	0	0.00	17.10	1	3,498	0.03%
2022/04/28	2	17.25	0	0.00	17.15	2	3,505	0.06%
2022/04/27	8	17.32	0	0.00	17.30	8	3,481	0.23%
2022/04/26	1	17.85	7	18.02	17.65	-6	3,441	-0.17%
2022/04/25	4	18.44	2	19.20	18.05	2	3,386	0.06%
2022/04/22	7	18.85	2	18.83	18.85	5	3,238	0.15%
2022/04/21	4	19.23	7	19.11	19.40	-3	3,139	-0.10%
2022/04/20	14	18.42	1	18.30	18.40	13	2,888	0.45%
2022/04/19	13	17.88	17	17.76	17.85	-4	2,750	-0.15%
2022/04/18	2	17.38	1	16.80	17.05	1	2,658	0.04%
2022/04/15	2	16.70	2	16.63	16.50	0	2,592	0.00%
2022/04/11	6	16.73	0	0.00	16.50	6	2,554	0.23%
2022/04/08	1	17.10	2	16.93	17.05	-1	2,528	-0.04%
2022/04/01	0	0.00	4	16.98	16.75	-4	2,473	-0.16%
2022/03/31	5	16.97	0	0.00	17.00	5	2,446	0.20%
2022/03/30	3	17.30	1	17.60	17.25	2	2,420	0.08%
2022/03/29	1	17.60	0	0.00	17.50	1	2,394	0.04%
2022/03/28	1	17.10	16	17.48	17.00	-15	2,339	-0.64%
2022/03/24	3	17.85	1	18.00	17.95	2	2,176	0.09%
2022/03/23	2	18.35	7	18.70	18.25	-5	2,168	-0.23%
2022/03/22	1	18.45	3	18.30	18.45	-2	2,163	-0.09%
2022/03/21	2	18.70	1	18.35	18.40	1	2,143	0.05%
2022/03/18	0	0.00	2	18.05	18.30	-2	2,101	-0.10%
2022/03/15	0	0.00	1	16.55	16.40	-1	1,920	-0.05%
2022/03/11	1	16.05	0	0.00	15.90	1	1,839	0.05%
2022/03/01	10	17.40	2	17.30	17.00	8	1,838	0.44%
2022/02/23	0	0.00	1	17.10	16.80	-1	1,734	-0.06%
2022/02/22	2	16.48	1	17.20	16.95	1	1,702	0.06%
2022/02/21	11	16.85	5	17.06	17.10	6	1,488	0.40%
2022/02/18	0	0.00	1	15.55	15.55	-1	1,352	-0.07%
2022/02/16	8	15.40	0	0.00	15.50	8	1,343	0.60%
2022/02/15	2	15.55	0	0.00	15.45	2	1,345	0.15%
2022/02/10	0	0.00	1	15.10	15.00	-1	1,300	-0.08%
2022/02/09	3	14.83	0	0.00	15.10	3	1,290	0.23%
2022/02/08	1	15.00	1	15.40	15.00	0	1,275	0.00%
2022/01/20	1	14.30	1	14.25	14.35	0	1,142	0.00%
2022/01/12	2	14.90	2	14.85	14.85	0	1,132	0.00%
2022/01/11	2	15.35	0	0.00	15.00	2	1,127	0.18%
2022/01/10	0	0.00	1	15.75	15.50	-1	1,114	-0.09%
2022/01/03	1	15.40	0	0.00	15.70	1	1,111	0.09%
2021/12/29	2	15.20	0	0.00	15.20	2	1,107	0.18%
2021/12/24	0	15.50	0	0.00	15.40	0	1,139	0.00%
2021/12/17	0	0.00	4	16.35	15.80	-4	1,134	-0.35%
2021/12/16	2	16.15	0	0.00	16.50	2	1,109	0.18%
2021/12/14	2	15.88	1	15.70	15.65	1	1,087	0.09%
2021/12/09	2	15.55	0	0.00	15.60	2	1,028	0.19%
2021/12/07	0	0.00	1	15.30	15.30	-1	1,021	-0.10%
2021/12/06	1	15.60	0	0.00	15.50	1	1,026	0.10%
2021/12/03	1	15.55	0	0.00	15.35	1	1,044	0.10%
2021/11/30	9	15.06	0	0.00	14.75	9	1,021	0.88%
2021/11/29	1	15.20	1	15.00	15.00	0	995	0.00%
2021/11/26	3	14.73	0	0.00	14.70	3	976	0.31%
2021/11/25	0	0.00	5	14.80	14.45	-5	957	-0.52%
2021/11/24	3	14.23	0	0.00	14.25	3	928	0.32%
2021/11/18	2	14.95	0	0.00	15.00	2	879	0.23%
2021/11/17	4	15.05	0	0.00	15.05	4	875	0.46%
2021/11/16	1	15.50	0	0.00	15.30	1	887	0.11%
2021/11/15	2	15.40	1	15.10	15.60	1	931	0.11%
2021/11/10	2	15.45	0	0.00	15.30	2	928	0.22%
2021/11/08	1	15.75	0	0.00	15.75	1	927	0.11%
2021/11/05	1	15.70	0	0.00	15.70	1	936	0.11%
2021/11/03	7	15.76	0	0.00	15.90	7	942	0.74%
2021/11/02	0	0.00	1	16.00	15.75	-1	952	-0.10%
2021/10/29	2	16.10	2	16.00	15.95	0	954	0.00%
2021/10/28	3	16.03	1	16.15	16.15	2	957	0.21%
2021/10/22	2	15.80	0	0.00	15.75	2	969	0.21%
2021/10/21	0	0.00	2	16.35	16.00	-2	978	-0.20%
2021/10/15	2	16.05	0	0.00	15.95	2	1,005	0.20%
2021/10/13	1	15.80	0	0.00	15.80	1	1,033	0.10%
2021/10/05	5	15.90	0	0.00	16.10	5	1,106	0.45%
2021/10/04	2	16.68	0	0.00	16.50	2	1,229	0.16%
2021/10/01	2	17.20	0	0.00	16.90	2	1,293	0.15%
2021/09/29	1	17.20	0	0.00	17.10	1	1,338	0.07%
2021/09/28	0	0.00	1	17.70	17.45	-1	1,345	-0.07%
2021/09/27	2	17.73	0	0.00	17.70	2	1,368	0.15%
2021/09/22	2	17.00	0	0.00	16.80	2	1,395	0.14%
2021/09/15	1	17.15	0	0.00	17.20	1	1,448	0.07%
2021/09/09	0	0.00	3	17.30	17.30	-3	1,548	-0.19%
2021/09/08	5	17.98	3	17.73	17.60	2	1,545	0.13%
2021/09/07	3	17.22	0	0.00	17.30	3	1,529	0.20%
2021/09/06	3	17.50	0	0.00	17.40	3	1,548	0.19%
2021/09/01	0	0.00	2	17.63	17.80	-2	1,583	-0.13%
2021/08/31	1	17.15	1	17.20	17.30	0	1,579	0.00%
2021/08/27	1	17.20	0	0.00	17.15	1	1,592	0.06%
2021/08/24	2	17.00	0	0.00	17.00	2	1,626	0.12%
2021/08/20	1	17.20	0	0.00	17.20	1	1,643	0.06%
2021/08/19	10	18.08	0	0.00	17.60	10	1,639	0.61%
2021/08/13	0	0.00	1	19.00	19.00	-1	1,596	-0.06%
2021/08/11	1	18.40	0	0.00	18.25	1	1,623	0.06%
2021/08/06	0	0.00	1	19.25	19.30	-1	1,716	-0.06%
2021/08/03	3	18.70	0	0.00	18.85	3	1,894	0.16%
2021/08/02	3	18.60	0	0.00	18.65	3	2,000	0.15%
2021/07/30	1	18.60	0	0.00	18.60	1	2,012	0.05%
2021/07/23	5	18.88	0	0.00	18.95	5	2,178	0.23%
2021/07/21	1	18.80	2	19.10	18.80	-1	2,235	-0.04%
2021/07/20	4	19.63	0	0.00	19.20	4	2,239	0.18%
2021/07/19	6	19.06	0	0.00	19.10	6	2,238	0.27%
2021/07/16	6	19.36	0	0.00	19.35	6	2,356	0.25%
2021/07/13	5	19.44	2	19.20	19.05	3	2,517	0.12%
2021/07/12	11	19.89	8	19.94	19.80	3	2,516	0.12%
2021/07/09	9	21.36	0	0.00	20.20	9	2,511	0.36%
2021/07/08	0	0.00	13	21.55	21.55	-13	2,415	-0.54%
2021/07/06	3	18.80	0	0.00	18.95	3	2,441	0.12%
2021/07/05	2	18.70	5	18.80	18.75	-3	2,475	-0.12%
2021/07/02	8	18.79	80	18.65	18.65	-72	2,554	-2.82%
2021/06/30	14	18.95	0	0.00	18.95	14	2,621	0.53%
2021/06/29	7	18.99	0	0.00	18.95	7	2,726	0.26%
2021/06/24	0	0.00	12	19.65	19.55	-12	3,120	-0.38%
2021/06/23	8	20.42	1	20.30	20.10	7	3,246	0.22%
2021/06/22	6	18.88	0	0.00	18.90	6	3,472	0.17%
2021/06/21	4	19.00	0	0.00	19.00	4	3,590	0.11%
2021/06/18	13	19.95	0	0.00	19.90	13	3,572	0.36%
2021/06/17	6	20.00	0	0.00	20.20	6	3,590	0.17%
2021/06/16	1	19.65	0	0.00	19.75	1	3,608	0.03%
2021/06/15	2	19.95	0	0.00	19.95	2	3,612	0.06%
2021/06/10	0	0.00	30	20.35	20.30	-30	3,593	-0.83%
2021/06/09	2	20.55	3	20.40	20.45	-1	3,590	-0.03%
2021/06/08	3	21.30	0	0.00	20.95	3	3,572	0.08%
2021/06/07	0	0.00	3	20.80	20.65	-3	3,571	-0.08%
2021/06/04	1	21.00	0	0.00	21.00	1	3,573	0.03%
2021/06/03	12	21.03	0	0.00	21.15	12	3,615	0.33%
2021/06/02	0	0.00	5	21.50	21.15	-5	3,620	-0.14%
2021/06/01	5	21.60	7	21.49	21.65	-2	3,612	-0.06%
2021/05/31	15	21.80	0	0.00	21.75	15	3,611	0.42%
2021/05/28	8	21.81	10	21.85	21.80	-2	3,598	-0.06%
2021/05/27	11	22.05	1	21.75	21.65	10	3,601	0.28%
2021/05/26	11	21.55	0	0.00	21.50	11	3,595	0.31%
2021/05/25	4	21.43	2	21.18	21.10	2	3,601	0.06%
2021/05/21	0	0.00	1	20.95	20.90	-1	3,642	-0.03%
2021/05/20	1	20.60	7	21.25	20.60	-6	3,678	-0.16%
2021/05/19	8	20.99	0	0.00	21.50	8	3,687	0.22%
2021/05/17	4	19.23	9	19.09	19.15	-5	3,662	-0.14%
2021/05/14	1	21.40	2	21.35	20.80	-1	3,637	-0.03%
2021/05/13	8	21.76	6	21.92	21.20	2	3,607	0.06%
2021/05/12	13	22.24	5	22.22	21.55	8	3,569	0.22%
2021/05/11	31	23.61	2	23.48	23.15	29	3,505	0.83%
2021/05/10	5	24.04	13	24.57	24.20	-8	3,485	-0.23%
2021/05/07	0	0.00	2	22.65	22.65	-2	3,386	-0.06%
2021/05/06	0	0.00	2	20.75	20.60	-2	3,382	-0.06%
2021/05/05	7	20.87	7	21.11	20.75	0	3,361	0.00%
2021/05/04	14	21.92	4	22.23	21.40	10	3,340	0.30%
2021/05/03	12	23.15	2	23.15	22.70	10	3,289	0.30%
2021/04/29	10	23.29	0	0.00	23.05	10	3,298	0.30%
2021/04/28	0	0.00	51	24.01	23.75	-51	3,290	-1.55%
2021/04/27	0	0.00	16	23.98	24.15	-16	3,287	-0.49%
2021/04/26	2	23.78	5	24.00	23.65	-3	3,254	-0.09%
2021/04/23	0	0.00	11	23.89	23.60	-11	3,255	-0.34%
2021/04/22	5	24.59	3	24.58	23.70	2	3,296	0.06%
2021/04/21	0	0.00	26	25.74	25.55	-26	3,203	-0.81%
2021/04/19	0	0.00	10	23.95	23.75	-10	3,067	-0.33%
2021/04/16	0	0.00	1	23.90	24.05	-1	3,050	-0.03%
2021/04/15	0	0.00	4	24.09	23.95	-4	3,033	-0.13%
2021/04/14	1	23.50	1	24.10	23.50	0	3,029	0.00%
2021/04/13	20	24.30	3	24.43	24.00	17	3,030	0.56%
2021/04/12	6	24.18	2	24.50	24.00	4	3,000	0.13%
2021/04/09	0	0.00	2	23.75	23.45	-2	2,972	-0.07%
2021/04/08	3	22.87	6	22.79	22.60	-3	2,978	-0.10%
2021/04/07	2	23.83	4	23.86	23.30	-2	2,946	-0.07%
2021/04/06	2	23.80	1	24.45	23.70	1	2,931	0.03%
2021/04/01	10	24.24	1	24.15	23.70	9	2,934	0.31%
2021/03/31	8	25.52	3	25.23	25.30	5	2,833	0.18%
2021/03/30	22	24.87	2	24.70	24.75	20	2,672	0.75%
2021/03/29	20	24.05	12	24.94	25.00	8	2,579	0.31%
2021/03/26	12	23.88	1	23.70	23.60	11	2,463	0.45%
2021/03/25	10	22.27	30	22.94	24.35	-20	2,326	-0.86%
2021/03/24	16	22.80	23	22.06	22.80	-7	2,060	-0.34%
2021/03/23	1	20.40	1	20.90	20.75	0	1,954	0.00%
2021/03/22	0	0.00	1	20.60	20.70	-1	1,939	-0.05%
2021/03/19	2	20.33	22	20.26	20.40	-20	1,932	-1.03%
2021/03/18	0	0.00	5	20.10	20.60	-5	1,926	-0.26%
2021/03/16	1	19.90	0	0.00	19.90	1	1,957	0.05%
2021/03/11	0	0.00	1	20.40	20.35	-1	1,997	-0.05%
2021/03/10	1	20.15	1	20.20	20.10	0	2,017	0.00%
2021/03/09	0	0.00	2	21.25	20.60	-2	2,019	-0.10%
2021/03/08	2	19.25	0	0.00	20.00	2	1,978	0.10%
2021/03/05	0	0.00	2	19.50	19.30	-2	1,978	-0.10%
2021/03/04	2	19.20	0	0.00	19.10	2	1,999	0.10%
2021/03/03	1	19.10	0	0.00	19.10	1	2,013	0.05%
2021/02/26	0	0.00	10	20.00	19.95	-10	2,014	-0.50%
2021/02/23	1	20.00	1	20.65	20.00	0	2,006	0.00%
2021/02/22	0	0.00	3	20.52	20.75	-3	1,986	-0.15%
2021/02/19	1	19.65	12	18.96	19.70	-11	1,973	-0.56%
2021/02/18	2	17.95	4	18.53	18.75	-2	1,998	-0.10%
2021/02/17	2	17.85	2	18.00	17.85	0	1,987	0.00%
2021/02/05	0	0.00	1	18.45	18.40	-1	1,973	-0.05%
2021/02/04	1	17.55	1	17.65	17.85	0	1,981	0.00%
2021/02/02	3	16.80	0	0.00	16.90	3	2,011	0.15%
2021/02/01	3	16.70	0	0.00	16.55	3	2,005	0.15%
2021/01/28	0	0.00	4	17.98	17.90	-4	1,980	-0.20%
2021/01/27	21	18.74	1	18.55	18.75	20	1,991	1.00%
2021/01/26	1	18.75	1	18.80	18.75	0	2,022	0.00%
2021/01/25	4	18.78	0	0.00	19.15	4	2,085	0.19%
2021/01/22	2	18.53	8	17.95	18.50	-6	2,151	-0.28%
2021/01/21	5	18.35	1	18.55	18.05	4	2,210	0.18%
2021/01/20	6	19.04	0	0.00	18.80	6	2,216	0.27%
2021/01/19	3	19.77	5	19.80	19.75	-2	2,213	-0.09%
2021/01/18	0	0.00	2	20.25	20.10	-2	2,267	-0.09%
2021/01/15	2	19.90	29	19.61	19.30	-27	2,369	-1.14%
2021/01/14	7	20.76	0	0.00	20.45	7	2,323	0.30%
2021/01/12	6	21.40	3	21.45	21.40	3	2,421	0.12%
2021/01/11	4	21.10	0	0.00	21.10	4	2,513	0.16%
2021/01/08	4	21.06	2	21.40	21.00	2	2,517	0.08%
2021/01/07	3	21.30	0	0.00	21.00	3	2,510	0.12%
2021/01/06	2	21.50	10	21.39	21.35	-8	2,494	-0.32%
2021/01/05	0	0.00	13	22.15	22.10	-13	2,472	-0.53%
2021/01/04	8	22.49	2	22.40	22.35	6	2,468	0.24%
2020/12/31	9	22.84	0	0.00	22.85	9	2,473	0.36%
2020/12/30	1	22.65	3	23.50	23.50	-2	2,466	-0.08%
2020/12/29	1	23.15	2	23.30	23.30	-1	2,580	-0.04%
2020/12/28	0	0.00	1	23.15	23.00	-1	2,591	-0.04%
2020/12/25	1	22.30	1	22.55	22.40	0	2,565	0.00%
2020/12/24	1	22.25	0	0.00	22.25	1	2,557	0.04%
2020/12/23	0	0.00	1	22.90	22.45	-1	2,546	-0.04%
2020/12/22	9	22.46	1	22.45	22.80	8	2,574	0.31%
2020/12/21	1	22.55	1	22.65	22.65	0	2,579	0.00%
2020/12/18	1	22.60	1	22.60	22.60	0	2,573	0.00%
2020/12/17	1	22.75	11	23.00	22.90	-10	2,574	-0.39%
2020/12/16	1	22.20	1	22.50	22.40	0	2,557	0.00%
2020/12/15	1	22.40	0	0.00	22.10	1	2,568	0.04%
2020/12/14	0	0.00	10	23.00	22.75	-10	2,554	-0.39%
2020/12/10	1	22.10	1	22.90	23.15	0	2,542	0.00%
2020/12/09	2	22.38	1	22.40	22.10	1	2,520	0.04%
2020/12/08	0	0.00	1	22.30	22.30	-1	2,526	-0.04%
2020/12/07	1	22.05	3	22.05	22.05	-2	2,524	-0.08%
2020/12/02	3	22.78	2	23.00	22.75	1	2,568	0.04%
2020/12/01	1	22.75	3	22.82	22.75	-2	2,603	-0.08%
2020/11/30	2	22.75	2	23.40	22.75	0	2,650	0.00%
2020/11/27	0	0.00	3	23.20	23.25	-3	2,667	-0.11%
2020/11/26	1	22.70	0	0.00	22.85	1	2,685	0.04%
2020/11/25	1	22.90	0	0.00	22.85	1	2,705	0.04%
2020/11/20	6	23.43	1	23.60	23.10	5	2,768	0.18%
2020/11/19	2	23.15	0	0.00	23.00	2	2,814	0.07%
2020/11/18	0	0.00	4	23.59	23.40	-4	2,860	-0.14%
2020/11/17	5	23.00	2	23.25	23.35	3	3,059	0.10%
2020/11/16	6	22.15	1	22.15	22.05	5	3,550	0.14%
2020/11/13	3	22.20	5	22.35	22.30	-2	3,838	-0.05%
2020/11/12	5	22.12	4	22.05	22.00	1	3,910	0.03%
2020/11/11	15	22.55	0	0.00	22.40	15	3,941	0.38%
2020/11/10	1	23.20	0	0.00	22.90	1	3,996	0.03%
2020/11/09	4	23.09	0	0.00	22.85	4	4,073	0.10%
2020/11/06	15	23.28	6	23.26	23.10	9	4,282	0.21%
2020/11/05	6	23.38	3	23.40	23.20	3	4,358	0.07%
2020/11/04	6	23.26	3	23.25	23.15	3	4,421	0.07%
2020/11/03	1	23.65	1	24.20	23.55	0	4,494	0.00%
2020/11/02	8	23.75	1	23.80	23.80	7	4,607	0.15%
2020/10/30	2	25.13	3	25.17	24.80	-1	4,710	-0.02%
2020/10/29	6	24.75	24	24.90	25.10	-18	4,847	-0.37%
2020/10/28	2	24.05	3	24.60	24.20	-1	5,111	-0.02%
2020/10/26	4	23.98	82	23.92	23.85	-78	5,769	-1.35%
2020/10/23	2	24.90	22	24.51	24.70	-20	5,776	-0.35%
2020/10/22	3	23.20	12	23.26	23.30	-9	5,724	-0.16%
2020/10/21	3	23.80	0	0.00	23.70	3	5,795	0.05%
2020/10/20	13	23.83	0	0.00	23.80	13	5,820	0.22%
2020/10/19	37	23.76	10	23.77	24.90	27	5,786	0.47%
2020/10/16	0	0.00	2	22.80	22.65	-2	5,716	-0.03%
2020/10/14	9	22.67	0	0.00	22.70	9	5,866	0.15%
2020/10/13	2	22.70	5	22.37	22.50	-3	5,924	-0.05%
2020/10/12	1	23.10	1	23.70	23.00	0	6,681	0.00%
2020/10/08	15	24.02	4	24.15	23.95	11	7,803	0.14%
2020/10/07	3	23.77	5	23.75	23.65	-2	8,400	-0.02%
2020/10/06	8	25.51	3	25.10	24.35	5	9,548	0.05%
2020/10/05	0	0.00	8	23.95	24.00	-8	10,505	-0.08%
2020/09/30	0	0.00	1	21.95	21.85	-1	10,904	-0.01%
2020/09/28	1	21.35	3	21.20	21.20	-2	11,169	-0.02%
2020/09/25	11	21.75	9	21.67	21.15	2	11,282	0.02%
2020/09/24	3	21.92	3	21.98	21.80	0	11,315	0.00%
2020/09/23	0	0.00	1	21.45	21.45	-1	11,369	-0.01%
2020/09/22	2	21.60	0	0.00	21.55	2	11,469	0.02%
2020/09/18	0	0.00	3	21.85	22.05	-3	11,621	-0.03%
2020/09/17	0	0.00	3	21.90	21.75	-3	11,804	-0.03%
2020/09/16	0	0.00	3	21.95	21.75	-3	12,210	-0.02%
2020/09/15	1	22.10	2	21.95	22.10	-1	12,923	-0.01%
2020/09/11	3	21.40	0	0.00	21.40	3	14,082	0.02%
2020/09/09	0	0.00	6	21.89	21.95	-6	14,553	-0.04%
2020/09/08	24	21.95	23	22.22	22.50	1	14,665	0.01%
2020/09/07	19	21.64	7	21.64	21.35	12	14,724	0.08%
2020/09/04	6	21.18	12	21.93	21.90	-6	14,866	-0.04%
2020/09/03	8	22.26	5	21.68	21.55	3	15,158	0.02%
2020/09/02	5	22.27	5	22.20	22.25	0	15,125	0.00%
2020/09/01	7	22.88	2	23.00	22.85	5	15,191	0.03%
2020/08/31	14	23.67	9	23.59	23.35	5	15,166	0.03%
2020/08/28	11	23.80	1	23.70	23.70	10	15,175	0.07%
2020/08/27	10	23.62	3	23.60	23.55	7	15,166	0.05%
2020/08/26	5	23.84	4	24.08	23.90	1	15,167	0.01%
2020/08/25	16	23.79	10	23.90	23.75	6	15,162	0.04%
2020/08/24	6	24.83	2	24.95	24.65	4	15,135	0.03%
2020/08/21	24	24.87	24	24.57	25.05	0	15,126	0.00%
2020/08/20	43	24.28	17	24.59	23.95	26	14,956	0.17%
2020/08/19	16	24.36	50	25.29	25.60	-34	14,504	-0.23%
2020/08/18	7	23.41	3	23.48	23.30	4	14,259	0.03%
2020/08/17	5	23.44	1	23.30	23.30	4	14,246	0.03%
2020/08/14	8	23.73	4	23.73	23.75	4	14,225	0.03%
2020/08/13	12	23.96	7	23.46	23.55	5	14,202	0.04%
2020/08/12	9	24.19	6	24.41	24.25	3	14,262	0.02%
2020/08/11	2	23.45	5	23.59	23.35	-3	14,369	-0.02%
2020/08/10	4	23.75	3	23.93	23.90	1	14,319	0.01%
2020/08/07	3	24.23	6	23.88	23.55	-3	14,327	-0.02%
2020/08/06	9	24.91	5	24.01	24.10	4	14,380	0.03%
2020/08/05	26	25.08	11	25.10	25.10	15	14,281	0.11%
2020/08/04	47	24.94	42	25.04	24.70	5	14,137	0.04%
2020/08/03	55	25.38	37	26.03	25.20	18	14,005	0.13%
2020/07/31	23	24.50	20	24.60	25.35	3	13,740	0.02%
2020/07/30	7	23.34	10	23.90	23.90	-3	13,198	-0.02%
2020/07/28	33	19.94	5	19.95	19.80	28	13,126	0.21%
2020/07/27	11	21.36	1	21.00	20.85	10	13,077	0.08%
2020/07/24	1	23.65	0	0.00	23.00	1	13,012	0.01%
2020/07/23	8	26.65	0	0.00	24.85	8	13,010	0.06%
2020/07/22	1	25.20	2	25.20	25.20	-1	13,056	-0.01%
2020/07/21	0	0.00	2	25.00	22.95	-2	13,030	-0.02%
2020/07/17	0	0.00	3	27.95	27.95	-3	12,923	-0.02%
2020/07/16	54	32.40	41	33.12	31.05	13	12,929	0.10%
2020/07/15	94	33.67	95	33.45	33.75	-1	12,257	-0.01%
2020/07/14	123	33.45	77	33.06	31.75	46	11,147	0.41%	大買/
2020/07/13	43	37.18	62	37.31	35.25	-19	10,522	-0.18%
2020/07/10	51	34.31	114.4	34.61	35.40	-63.4	9,340	-0.68%	大賣/
2020/07/09	21	31.38	9.6	31.74	32.20	11.4	8,246	0.14%
2020/07/08	8	28.94	5	29.03	29.30	3	7,798	0.04%
2020/07/07	3	26.67	5	26.40	26.65	-2	7,591	-0.03%
2020/07/06	13	26.59	4	26.83	27.35	9	7,501	0.12%
2020/07/03	6	26.28	13	26.05	26.15	-7	7,373	-0.09%
2020/07/02	14	26.42	1	26.40	26.15	13	7,292	0.18%
2020/07/01	0	0.00	38	25.12	26.55	-38	7,188	-0.53%
2020/06/30	2	24.20	5	24.59	24.95	-3	7,078	-0.04%
2020/06/29	4	25.60	3	26.05	25.60	1	7,016	0.01%
2020/06/24	119	24.30	1	24.25	24.60	118	6,931	1.70%	大買/鉅額交易
2020/06/23	28	27.37	46	27.15	26.90	-18	6,737	-0.27%
2020/06/22	27	29.04	117	29.29	27.90	-90	6,353	-1.42%	大賣/
2020/06/19	64	26.36	42	26.49	27.50	22	5,640	0.39%
2020/06/18	0	0.00	13	25.00	25.00	-13	4,572	-0.28%
2020/06/17	6	21.86	11	22.53	22.75	-5	4,475	-0.11%
2020/06/16	108	21.11	15	20.76	20.70	93	4,189	2.22%	大買/
2020/06/15	8	20.37	2	20.53	19.85	6	4,010	0.15%
2020/06/11	12	20.42	6	20.24	19.40	6	3,933	0.15%
2020/06/10	0	0.00	10	20.45	20.70	-10	3,854	-0.26%
2020/06/09	3	18.93	0	0.00	18.85	3	3,557	0.08%
2020/06/08	2	18.80	1	19.50	18.80	1	3,644	0.03%
2020/06/05	0	0.00	1	18.40	18.25	-1	3,568	-0.03%
2020/06/04	0	0.00	1	18.10	18.30	-1	3,637	-0.03%
2020/06/02	0	0.00	3	17.85	17.80	-3	3,981	-0.08%
2020/06/01	13	18.17	3	18.00	18.00	10	3,954	0.25%
2020/05/29	2	18.75	0	0.00	17.90	2	3,925	0.05%
2020/05/28	9	18.98	4	19.05	18.75	5	3,922	0.13%
2020/05/27	3	19.72	5	18.86	18.60	-2	3,924	-0.05%
2020/05/26	1	19.10	2	19.60	19.40	-1	3,902	-0.03%
2020/05/25	6	18.98	2	18.80	18.80	4	3,838	0.10%
2020/05/22	4	18.95	6	18.85	18.70	-2	3,830	-0.05%
2020/05/21	7	18.82	10	19.00	18.80	-3	3,816	-0.08%
2020/05/20	6	19.25	5	18.93	18.70	1	3,853	0.03%
2020/05/19	4	18.61	5	18.55	19.25	-1	3,822	-0.03%
2020/05/18	2	18.63	12	18.33	18.80	-10	3,680	-0.27%
2020/05/15	4	17.10	1	17.00	17.10	3	3,361	0.09%
2020/05/14	10	17.85	9	17.00	16.75	1	3,366	0.03%
2020/05/13	2	16.95	13	17.48	17.60	-11	3,362	-0.33%
2020/05/12	11	16.65	1	16.60	16.60	10	3,288	0.30%
2020/05/11	3	16.30	3	16.05	16.05	0	3,289	0.00%
2020/05/08	14	16.79	2	16.75	16.35	12	3,306	0.36%
2020/05/07	7	16.83	7	16.84	17.10	0	3,332	0.00%
2020/05/06	9	16.44	6	15.95	15.85	3	3,404	0.09%
2020/05/05	3	15.20	0	0.00	15.35	3	3,561	0.08%
2020/05/04	0	0.00	1	14.20	15.00	-1	4,182	-0.02%
2020/04/28	0	0.00	5	14.50	14.25	-5	4,476	-0.11%
2020/04/27	5	14.40	0	0.00	14.70	5	4,633	0.11%
2020/04/24	1	13.40	0	0.00	13.40	1	4,557	0.02%
2020/04/22	1	13.10	3	13.32	13.40	-2	4,553	-0.04%
2020/04/21	5	13.81	3	13.77	13.50	2	4,577	0.04%
2020/04/17	1	12.85	0	0.00	13.00	1	4,417	0.02%
2020/04/14	3	13.45	2	13.45	13.40	1	4,457	0.02%
2020/04/09	0	0.00	1	12.45	12.60	-1	4,435	-0.02%
2020/04/06	0	0.00	3	11.70	11.90	-3	4,467	-0.07%
2020/03/30	0	0.00	1	10.60	11.35	-1	4,468	-0.02%
2020/03/24	0	0.00	20	10.63	10.10	-20	4,421	-0.45%
2020/03/23	2	10.95	0	0.00	10.95	2	4,422	0.05%
2020/03/20	9	12.16	0	0.00	12.15	9	4,418	0.20%
2020/03/18	2	13.43	5	13.68	13.25	-3	4,386	-0.07%
2020/03/17	7	13.31	17	13.29	13.20	-10	4,355	-0.23%
2020/03/16	9	15.63	6	15.44	14.65	3	4,241	0.07%
2020/03/13	4	16.20	0	0.00	16.20	4	4,158	0.10%
2020/03/12	8	18.19	2	18.75	18.00	6	4,131	0.15%
2020/03/11	5	20.44	2	20.73	20.00	3	4,043	0.07%
2020/03/10	33	21.05	25	20.61	20.60	8	4,061	0.20%
2020/03/09	14	22.76	16	22.63	21.85	-2	4,031	-0.05%
2020/03/06	11	21.93	6	22.13	22.10	5	3,798	0.13%
2020/03/05	0	0.00	2	21.08	21.05	-2	3,741	-0.05%
2020/03/03	4	21.06	3	21.12	20.80	1	3,923	0.03%
2020/03/02	7	19.99	8	20.42	20.90	-1	3,956	-0.03%
2020/02/27	2	20.98	15	20.73	20.50	-13	3,945	-0.33%
2020/02/26	6	21.25	1	21.60	21.15	5	3,938	0.13%
2020/02/25	6	21.28	6	21.28	21.25	0	3,966	0.00%
2020/02/24	3	22.02	1	22.40	22.05	2	4,015	0.05%
2020/02/21	3	21.90	4	22.09	21.95	-1	4,003	-0.02%
2020/02/20	3	21.17	1	21.05	21.45	2	3,977	0.05%
2020/02/19	3	20.70	4	20.86	20.90	-1	3,964	-0.03%
2020/02/18	2	20.65	2	20.90	20.85	0	3,966	0.00%
2020/02/17	6	21.11	19	21.30	21.15	-13	4,025	-0.32%
2020/02/14	12	20.99	3	21.18	20.80	9	4,005	0.22%
2020/02/13	10	21.77	1	21.70	21.50	9	3,985	0.23%
2020/02/12	0	0.00	2	22.25	22.25	-2	3,948	-0.05%
2020/02/11	1	22.20	4	22.30	22.15	-3	3,925	-0.08%
2020/02/10	21	22.43	1	22.80	22.45	20	4,047	0.49%
2020/02/07	6	23.24	23	23.07	23.05	-17	3,982	-0.43%
2020/02/06	31	22.62	13	22.93	22.45	18	3,923	0.46%
2020/02/05	52	24.27	51	23.55	24.00	1	3,849	0.03%
2020/02/04	2	21.63	20	21.95	22.30	-18	3,250	-0.55%
2020/02/03	9	21.57	4	21.85	21.75	5	3,116	0.16%
2020/01/31	15	21.70	88	21.36	21.55	-73	3,014	-2.42%
2020/01/30	14	22.14	45	22.04	22.25	-31	2,933	-1.06%
2020/01/20	5.5	20.09	1	19.85	20.25	4.5	2,744	0.16%
2020/01/17	2	19.40	0	0.00	19.40	2	2,695	0.07%
2020/01/16	2	19.55	1	19.60	19.50	1	2,687	0.04%
2020/01/15	0	0.00	3	19.75	19.60	-3	2,675	-0.11%
2020/01/14	1	18.75	0	0.00	18.80	1	2,629	0.04%
2020/01/10	0	0.00	1	18.95	18.80	-1	2,616	-0.04%
2020/01/09	3	18.55	4	18.85	18.80	-1	2,617	-0.04%
2020/01/07	2	18.55	10	18.55	18.50	-8	2,509	-0.32%
2020/01/06	1	18.80	4	18.94	18.80	-3	2,507	-0.12%
2020/01/03	2.5	18.63	1	18.65	18.65	1.5	2,494	0.06%
2020/01/02	2	19.03	3	18.85	18.90	-1	2,484	-0.04%
2019/12/27	3	18.32	0	0.00	18.20	3	2,452	0.12%
2019/12/20	9	18.50	1	18.85	18.80	8	2,453	0.33%
2019/12/19	0	0.00	4	18.35	18.35	-4	2,453	-0.16%
2019/12/18	4	18.18	1	18.20	18.15	3	2,499	0.12%
2019/12/16	0	0.00	1	18.65	18.70	-1	2,477	-0.04%
2019/12/13	3	18.58	0	0.00	18.40	3	2,475	0.12%
2019/12/11	1	19.20	1	19.30	19.15	0	2,432	0.00%
2019/12/10	0	0.00	7	19.17	19.30	-7	2,424	-0.29%
2019/12/09	13	19.15	1	19.40	19.05	12	2,411	0.50%
2019/12/06	14	19.20	7	19.54	19.25	7	2,400	0.29%
2019/12/05	11	19.62	22	19.76	19.30	-11	2,450	-0.45%
2019/12/04	15	19.79	9	20.11	19.70	6	2,392	0.25%
2019/12/03	8	20.09	70	20.08	20.00	-62	2,334	-2.66%
2019/12/02	11	20.22	2	20.43	20.10	9	2,293	0.39%
2019/11/29	69	21.25	7	21.46	21.35	62	2,225	2.79%
2019/11/28	7	20.34	8	20.39	20.50	-1	2,108	-0.05%
2019/11/27	22	20.38	5	20.44	20.15	17	2,044	0.83%
2019/11/26	9	21.50	3	21.82	21.00	6	1,968	0.30%
2019/11/25	25	21.77	0	0.00	21.75	25	1,919	1.30%
2019/11/22	25	22.38	4	22.19	22.05	21	1,884	1.11%
2019/11/21	17	22.13	4	22.15	22.10	13	1,828	0.71%
2019/11/20	7	21.28	6	21.40	21.30	1	1,739	0.06%
2019/11/19	6	21.07	17	20.97	21.10	-11	1,739	-0.63%
2019/11/18	2	21.68	3	21.75	21.55	-1	1,686	-0.06%
2019/11/15	0	0.00	10	21.75	21.70	-10	1,669	-0.60%
2019/11/14	9	22.02	1	21.90	21.80	8	1,648	0.49%
2019/11/13	2	22.05	4	21.96	21.90	-2	1,569	-0.13%
2019/11/12	7	21.75	1	21.50	21.70	6	1,567	0.38%
2019/11/11	14	22.25	0	0.00	22.10	14	1,531	0.91%
2019/11/08	1	22.00	5	22.23	22.25	-4	1,493	-0.27%
2019/11/07	38	23.07	2	22.83	22.10	36	1,465	2.46%
2019/11/06	15	22.22	4	21.85	21.95	11	1,289	0.85%
2019/11/05	15	22.51	10	22.05	22.25	5	1,238	0.40%
2019/11/04	1	21.95	4	21.99	22.25	-3	1,123	-0.27%
2019/11/01	0	0.00	10	19.50	20.60	-10	960	-1.04%
2019/10/30	0	0.00	19	18.61	18.75	-19	869	-2.18%
2019/10/29	5	18.99	1	19.00	18.35	4	845	0.47%
2019/10/24	2	17.70	0	0.00	17.80	2	770	0.26%
2019/10/23	3	17.83	1	17.80	17.80	2	767	0.26%
2019/10/22	11	18.01	0	0.00	18.00	11	763	1.44%
2019/10/18	10	17.55	0	0.00	17.55	10	729	1.37%
2019/10/17	20	17.40	0	0.00	17.40	20	719	2.78%
2019/10/14	1	17.25	0	0.00	17.20	1	710	0.14%
2019/10/04	1	17.35	0	0.00	17.50	1	707	0.14%
2019/10/03	0	0.00	1	17.30	17.30	-1	710	-0.14%
2019/09/25	0	0.00	10	17.85	17.85	-10	750	-1.33%
2019/09/24	21	18.14	0	0.00	18.00	21	758	2.77%
2019/09/23	10	17.84	0	0.00	18.10	10	748	1.34%
2019/09/20	0	0.00	1	17.45	17.45	-1	705	-0.14%
2019/09/09	0	0.00	16	17.25	17.65	-16	715	-2.24%
2019/09/06	8	17.30	0	0.00	17.25	8	631	1.27%
2019/09/05	5	17.30	0	0.00	17.20	5	626	0.80%
2019/09/03	10	17.15	2	17.20	17.15	8	628	1.27%
2019/09/02	1	17.00	0	0.00	17.40	1	641	0.16%
2019/08/23	0	0.00	1	17.40	17.35	-1	617	-0.16%
2019/08/22	5	16.95	0	0.00	17.45	5	619	0.81%
2019/08/16	5	17.15	1	17.35	17.05	4	582	0.69%
2019/08/15	7	17.08	2	17.03	17.20	5	580	0.86%
2019/08/02	0	0.00	2	16.75	16.75	-2	582	-0.34%
2019/07/31	0	0.00	1	17.00	17.00	-1	589	-0.17%
2019/07/30	0	0.00	4	17.00	16.95	-4	590	-0.68%
2019/07/26	4	17.15	1	17.25	17.05	3	594	0.50%
2019/07/24	1	17.20	0	0.00	17.25	1	600	0.17%
2019/07/18	7	17.51	2	17.60	17.50	5	696	0.72%
2019/07/17	2	17.43	0	0.00	17.35	2	689	0.29%
2019/07/15	2	17.45	1	17.35	17.35	1	691	0.14%
2019/07/08	0	0.00	2	17.60	17.55	-2	765	-0.26%
2019/07/05	4	17.80	0	0.00	17.80	4	792	0.50%
2019/07/02	0	0.00	1	17.65	17.50	-1	889	-0.11%
2019/07/01	20	17.43	1	17.60	17.45	19	879	2.16%
2019/06/28	0	0.00	1	17.25	17.15	-1	869	-0.11%
2019/06/27	0	0.00	2	17.05	17.15	-2	873	-0.23%
2019/06/25	0	0.00	1	16.80	17.05	-1	893	-0.11%
2019/06/12	1	16.45	6	16.60	16.35	-5	941	-0.53%
2019/06/11	3	16.68	1	16.75	16.65	2	940	0.21%
2019/06/10	0	0.00	1	16.70	16.80	-1	936	-0.11%
2019/06/05	0	0.00	1	16.50	16.50	-1	937	-0.11%
2019/05/30	1	16.20	1	16.30	16.35	0	935	0.00%
2019/05/29	0	0.00	3	16.50	16.40	-3	939	-0.32%
2019/05/21	0	0.00	2	15.80	15.90	-2	935	-0.21%
2019/05/17	5	16.21	2	16.40	16.05	3	926	0.32%
2019/05/16	2	16.15	0	0.00	16.05	2	961	0.21%
2019/05/15	10	16.40	1	16.50	16.40	9	963	0.93%
2019/05/14	1	16.15	10	16.09	16.15	-9	954	-0.94%
2019/05/13	8	16.60	0	0.00	16.30	8	948	0.84%
2019/05/10	1	17.00	1	16.70	16.65	0	943	0.00%
2019/05/07	4	17.69	0	0.00	17.65	4	930	0.43%
2019/05/06	4	17.68	0	0.00	17.65	4	929	0.43%
2019/05/03	0	0.00	2	17.90	17.90	-2	926	-0.22%
2019/04/30	0	0.00	2	17.70	17.80	-2	917	-0.22%
2019/04/26	1	18.00	0	0.00	17.95	1	907	0.11%
2019/04/25	2	18.00	3	18.17	18.10	-1	899	-0.11%
2019/04/24	11	18.50	9	18.44	18.15	2	895	0.22%
2019/04/22	5	17.95	1	17.85	17.90	4	819	0.49%
2019/04/19	2	18.00	0	0.00	17.90	2	820	0.24%
2019/04/18	0	0.00	1	18.00	18.05	-1	814	-0.12%
2019/04/17	10	18.15	5	18.10	18.10	5	799	0.63%
2019/04/15	0	0.00	1	18.35	18.30	-1	796	-0.13%
2019/04/12	8	18.34	11	18.26	18.15	-3	783	-0.38%
2019/04/10	5	18.36	11	18.43	18.20	-6	733	-0.82%
2019/04/09	3	17.40	1	17.80	17.75	2	620	0.32%
2019/04/08	0	0.00	1	17.25	17.25	-1	591	-0.17%
2019/04/02	1	17.15	0	0.00	17.15	1	599	0.17%
2019/03/28	5	17.60	0	0.00	17.50	5	578	0.86%
2019/03/22	0	0.00	2	17.73	17.60	-2	576	-0.35%
2019/03/21	0	0.00	10	17.65	17.80	-10	596	-1.68%
2019/03/19	1	17.60	1	17.70	17.45	0	608	0.00%
2019/03/18	2	17.43	5	17.35	17.35	-3	586	-0.51%
2019/03/15	0	0.00	7	17.38	17.40	-7	589	-1.19%
2019/03/14	1	17.10	1	17.25	17.10	0	592	0.00%
2019/03/13	1	17.20	0	0.00	17.20	1	620	0.16%
2019/03/12	1	17.05	3	17.37	17.25	-2	631	-0.32%
2019/03/11	12	16.99	1	17.05	16.95	11	642	1.71%
2019/03/07	2	17.45	4	17.34	17.30	-2	679	-0.29%
2019/03/06	1	17.20	10	17.16	17.20	-9	709	-1.27%
2019/03/05	2	17.28	2	17.20	17.25	0	715	0.00%
2019/03/04	2	17.25	0	0.00	17.30	2	720	0.28%
2019/02/27	1	17.20	1	17.45	17.30	0	715	0.00%
2019/02/22	2	17.35	0	0.00	17.35	2	746	0.27%
2019/02/21	0	0.00	2	17.55	17.40	-2	746	-0.27%
2019/02/20	3	17.55	2	17.70	17.45	1	747	0.13%
2019/02/18	2	18.05	0	0.00	18.00	2	743	0.27%
2019/02/15	0	0.00	7	18.34	17.80	-7	732	-0.96%
2019/02/13	2	17.55	0	0.00	17.55	2	682	0.29%
2019/01/25	2	17.30	0	0.00	17.30	2	740	0.27%
2019/01/14	1	18.05	1	17.80	17.80	0	792	0.00%
2019/01/09	5	17.80	0	0.00	17.80	5	902	0.55%
2019/01/07	2	17.35	1	17.35	17.40	1	896	0.11%
2019/01/03	8	17.20	0	0.00	17.20	8	917	0.87%
2018/12/26	0	0.00	1	17.20	16.85	-1	933	-0.11%
2018/12/20	1	17.10	0	0.00	17.15	1	972	0.10%
2018/12/18	1	17.55	1	17.90	17.65	0	956	0.00%
2018/12/14	2	18.25	2	18.23	18.30	0	954	0.00%
2018/12/10	1	16.90	0	0.00	16.90	1	894	0.11%
2018/12/04	2	17.25	0	0.00	17.40	2	884	0.23%
2018/12/03	3	17.00	0	0.00	17.10	3	865	0.35%
2018/11/30	0	0.00	1	16.65	16.75	-1	834	-0.12%
2018/11/29	2	16.63	2	16.75	16.60	0	823	0.00%
2018/11/27	1	16.25	0	0.00	16.25	1	785	0.13%
2018/11/23	0	0.00	1	16.35	16.10	-1	782	-0.13%
2018/11/22	2	16.55	1	16.80	16.30	1	773	0.13%
2018/11/13	2	16.20	2	16.20	16.20	0	737	0.00%
2018/11/08	1	16.95	1	16.85	16.75	0	738	0.00%
2018/10/29	0	0.00	2	16.03	16.00	-2	687	-0.29%
2018/10/26	0	0.00	4	16.33	16.20	-4	684	-0.58%
2018/10/25	0	0.00	5	16.55	16.40	-5	697	-0.72%
2018/10/24	5	17.35	0	0.00	17.20	5	697	0.72%
2018/10/19	2	17.60	1	17.85	17.70	1	745	0.13%
2018/10/18	5	18.40	4	18.43	18.20	1	728	0.14%
2018/10/17	1	17.60	1	18.15	18.15	0	651	0.00%
2018/10/09	3	19.18	0	0.00	19.25	3	604	0.50%
2018/10/05	0	0.00	6	19.95	20.00	-6	602	-1.00%
2018/10/04	1	20.20	0	0.00	20.25	1	639	0.16%
2018/10/02	3	20.63	0	0.00	20.70	3	661	0.45%
2018/10/01	1	20.85	2	21.13	20.90	-1	677	-0.15%
2018/09/27	0	0.00	9	20.46	20.60	-9	674	-1.33%
2018/09/20	4	20.05	7	20.45	20.20	-3	681	-0.44%
2018/09/19	0	0.00	7	20.03	19.95	-7	670	-1.04%
2018/09/17	7	19.99	0	0.00	19.90	7	675	1.04%
2018/09/13	1	20.10	0	0.00	20.15	1	683	0.15%
2018/09/12	2	20.38	14	20.46	20.35	-12	689	-1.74%
2018/09/07	6	19.74	0	0.00	19.65	6	664	0.90%
2018/09/05	4	19.90	0	0.00	19.90	4	671	0.60%
2018/09/03	0	0.00	4	20.31	20.20	-4	698	-0.57%
2018/08/23	2	19.90	2	19.85	19.95	0	760	0.00%
2018/08/17	1	19.90	1	20.25	19.95	0	806	0.00%
2018/08/16	1	19.90	0	0.00	19.85	1	809	0.12%
2018/08/15	4	20.00	0	0.00	19.95	4	813	0.49%
2018/08/13	2	20.43	11	20.35	20.20	-9	829	-1.08%
2018/08/09	2	21.03	0	0.00	20.90	2	836	0.24%
2018/08/08	1	21.35	0	0.00	21.25	1	851	0.12%
2018/08/07	1	21.65	0	0.00	21.55	1	876	0.11%
2018/08/06	0	0.00	1	21.65	21.65	-1	888	-0.11%
2018/08/03	1	21.50	0	0.00	21.50	1	893	0.11%
2018/07/31	2	21.90	2	22.20	21.95	0	917	0.00%
2018/07/27	2	21.80	1	22.15	21.75	1	938	0.11%
2018/07/20	0	0.00	1	20.95	20.90	-1	1,488	-0.07%
2018/07/18	0	0.00	1	21.20	20.95	-1	1,534	-0.07%
2018/07/16	4	21.33	2	21.80	21.25	2	1,594	0.13%
2018/07/13	2	21.20	0	0.00	21.15	2	1,594	0.13%
2018/07/12	11	21.52	1	21.50	21.25	10	1,591	0.63%
2018/07/09	3	19.98	2	19.80	19.80	1	1,546	0.06%
2018/07/06	1	20.20	0	0.00	20.20	1	1,532	0.07%
2018/07/05	3	20.78	2	20.60	20.50	1	1,532	0.07%
2018/07/02	0	0.00	12	21.72	21.45	-12	1,556	-0.77%
2018/06/29	1	21.30	1	21.60	21.35	0	1,545	0.00%
2018/06/28	3	21.35	0	0.00	21.25	3	1,548	0.19%
2018/06/25	1	21.65	2	21.70	21.70	-1	1,593	-0.06%
2018/06/22	18	21.88	2	22.03	21.85	16	1,593	1.00%
2018/06/21	2	22.08	5	22.33	22.25	-3	1,596	-0.19%
2018/06/19	2	21.95	0	0.00	21.90	2	1,597	0.13%
2018/06/14	9	22.00	3	21.95	22.00	6	1,602	0.37%
2018/06/13	1	22.15	2	22.55	22.15	-1	1,604	-0.06%
2018/06/12	3	22.57	3	22.65	22.45	0	1,601	0.00%
2018/06/11	1	22.00	7	21.92	21.90	-6	1,584	-0.38%
2018/06/07	7	22.31	2	22.70	22.05	5	1,583	0.32%
2018/06/01	2	22.55	0	0.00	22.55	2	1,673	0.12%
2018/05/31	0	0.00	1	22.00	22.65	-1	1,676	-0.06%
2018/05/30	2	21.83	0	0.00	21.70	2	1,670	0.12%
2018/05/29	0	0.00	0	22.20	22.05	0	1,667	0.00%
2018/05/28	7	22.11	7	22.16	22.20	0	1,676	0.00%
2018/05/25	1	22.55	0	0.00	22.55	1	1,670	0.06%
2018/05/24	2	22.80	4	23.04	22.85	-2	1,672	-0.12%
2018/05/23	0	0.00	1	22.85	22.75	-1	1,692	-0.06%
2018/05/22	0	0.00	7	22.65	22.70	-7	1,713	-0.41%
2018/05/17	4	23.14	1	23.05	23.05	3	1,884	0.16%
2018/05/15	5	23.40	6	23.63	23.40	-1	1,963	-0.05%
2018/05/14	4	22.98	0	0.00	23.05	4	1,979	0.20%
2018/05/10	5	23.34	13	23.34	23.25	-8	1,984	-0.40%
2018/05/04	14	23.84	9	24.19	23.85	5	2,038	0.25%
2018/05/03	5	24.34	2	24.30	24.15	3	2,030	0.15%
2018/05/02	0	0.00	23	24.84	25.15	-23	2,009	-1.14%
2018/04/30	4	23.95	1	23.80	23.80	3	1,955	0.15%
2018/04/27	0	0.00	7	24.79	24.05	-7	2,050	-0.34%
2018/04/26	37	25.59	25	25.72	24.80	12	2,069	0.58%
2018/04/25	0	0.00	1	23.90	23.60	-1	1,705	-0.06%
2018/04/24	6	23.58	19	24.04	23.45	-13	1,672	-0.78%
2018/04/23	0	0.00	3	23.70	23.60	-3	1,652	-0.18%
2018/04/20	5	23.60	0	0.00	23.10	5	1,626	0.31%
2018/04/18	0	0.00	5	22.90	23.00	-5	1,595	-0.31%
2018/04/16	2	22.80	0	0.00	22.75	2	1,589	0.13%
2018/04/11	2	23.45	4	23.35	23.40	-2	1,576	-0.13%
2018/04/10	2	23.98	2	24.50	23.80	0	1,565	0.00%
2018/04/09	4	24.20	18	24.30	24.25	-14	1,552	-0.90%
2018/04/03	4	23.64	3	23.65	23.85	1	1,528	0.07%
2018/04/02	5	24.05	0	0.00	23.85	5	1,522	0.33%
2018/03/31	4	23.79	0	0.00	23.75	4	1,521	0.26%
2018/03/30	9	23.92	0	0.00	23.85	9	1,516	0.59%
2018/03/29	0	0.00	5	24.50	24.20	-5	1,501	-0.33%
2018/03/26	0	0.00	19	23.38	23.65	-19	1,461	-1.30%
2018/03/23	7	22.87	0	0.00	22.80	7	1,450	0.48%
2018/03/21	3	23.60	0	0.00	23.70	3	1,428	0.21%
2018/03/19	0	0.00	1	23.40	23.35	-1	1,429	-0.07%
2018/03/16	1	23.60	0	0.00	23.50	1	1,424	0.07%
2018/03/15	5	23.60	0	0.00	23.75	5	1,422	0.35%
2018/03/14	2	23.45	0	0.00	23.50	2	1,427	0.14%
2018/03/09	14	23.45	3	23.95	23.45	11	1,447	0.76%
2018/03/08	2	25.15	3	25.00	24.95	-1	1,392	-0.07%
2018/03/07	2	25.45	0	0.00	25.20	2	1,371	0.15%
2018/03/06	1	24.65	0	0.00	24.70	1	1,341	0.07%
2018/03/05	6	24.78	6	24.70	24.65	0	1,345	0.00%
2018/03/01	5	24.64	0	0.00	24.85	5	1,341	0.37%
2018/02/27	7	24.94	14	25.00	24.90	-7	1,329	-0.53%
2018/02/26	6	24.76	0	0.00	25.00	6	1,315	0.46%
2018/02/23	12	24.88	3	24.67	24.65	9	1,306	0.69%
2018/02/22	10	25.35	5	25.60	25.10	5	1,284	0.39%
2018/02/21	5	24.80	0	0.00	25.00	5	1,261	0.40%
2018/02/09	7	24.69	11	25.46	25.35	-4	1,192	-0.34%
2018/02/08	5	23.90	12	24.89	25.15	-7	1,084	-0.65%
2018/02/07	2	23.00	10	23.40	22.90	-8	999	-0.80%
2018/02/06	11	23.07	6	23.40	22.95	5	986	0.51%
2018/02/02	1	23.05	0	0.00	23.05	1	939	0.11%
2018/02/01	5	23.90	5	23.35	23.30	0	943	0.00%
2018/01/31	3	23.65	3	24.00	23.70	0	945	0.00%
2018/01/30	11	24.19	5	24.25	23.80	6	970	0.62%
2018/01/29	12	24.48	11	24.82	24.75	1	961	0.10%
2018/01/25	0	0.00	5	23.35	23.00	-5	903	-0.55%
2018/01/24	16	23.86	4	23.73	24.05	12	877	1.37%
2018/01/23	12	24.82	8	24.66	24.25	4	837	0.48%
2018/01/22	6	22.71	1	23.15	23.15	5	709	0.70%
2018/01/15	3	21.45	1	21.45	21.40	2	619	0.32%
2018/01/09	2	21.50	0	0.00	21.35	2	608	0.33%
2018/01/08	2	21.53	2	21.70	21.65	0	605	0.00%