聯嘉 (6288)-元富-大裕券商分點個股進出

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

聯嘉

(6288)

可現股當沖

股價
31.95
漲跌
▲1.05
漲幅
+3.40%
成交量
4,074張
產業
上市汽車類股
263人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯嘉 (6288)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/04/24	6	32.17	0	0.00	31.95	6	5,761	0.10%
2024/04/22	2.5	31.00	1	31.05	30.55	1.5	5,725	0.03%
2024/04/19	3	31.63	10	32.10	31.90	-7	5,699	-0.12%
2024/04/18	2	33.30	3	33.20	33.30	-1	5,649	-0.02%
2024/04/17	2	33.68	1	33.80	33.70	1	5,636	0.02%
2024/04/16	25	33.00	0	0.00	32.90	25	5,601	0.45%
2024/04/15	10	34.10	0	0.00	34.05	10	5,505	0.18%
2024/04/12	0	0.00	12	35.04	34.80	-12	5,457	-0.22%
2024/04/11	1	35.75	0	0.00	35.15	1	5,421	0.02%
2024/04/10	14	36.21	2	35.80	35.25	12	5,335	0.22%
2024/04/09	7	35.72	3	35.45	35.25	4	5,265	0.08%
2024/04/08	13	37.11	14	36.71	36.70	-1	5,142	-0.02%
2024/04/03	39	36.73	2	37.05	36.70	37	4,895	0.76%
2024/04/02	6	36.50	19	36.33	36.55	-13	4,715	-0.28%
2024/04/01	0	0.00	3	34.62	34.45	-3	4,574	-0.07%
2024/03/29	0	0.00	20	33.40	33.40	-20	4,624	-0.43%
2024/03/26	0	0.00	1	33.70	33.70	-1	4,648	-0.02%
2024/03/25	0	0.00	1	34.15	34.10	-1	4,627	-0.02%
2024/03/22	1	34.05	0	0.00	34.05	1	4,640	0.02%
2024/03/21	2	34.63	0	0.00	34.20	2	4,640	0.04%
2024/03/20	1	35.70	1	36.00	35.25	0	4,616	0.00%
2024/03/19	11	34.93	1	34.90	34.70	10	4,566	0.22%
2024/03/18	0	0.00	1	34.20	34.30	-1	4,550	-0.02%
2024/03/15	0	0.00	1	32.60	32.00	-1	4,509	-0.02%
2024/03/14	1	32.60	0	0.00	32.40	1	4,517	0.02%
2024/03/12	2	34.55	0	0.00	34.25	2	4,502	0.04%
2024/03/11	0	0.00	4	34.44	34.25	-4	4,493	-0.09%
2024/03/08	20	34.09	4	34.10	33.60	16	4,494	0.36%
2024/03/07	3	34.20	6	34.24	33.80	-3	4,542	-0.07%
2024/03/06	3	35.45	2	34.90	34.80	1	4,481	0.02%
2024/03/05	4	35.89	11	35.76	35.70	-7	4,409	-0.16%
2024/03/04	54	36.87	14	36.19	36.35	40	4,313	0.93%
2024/03/01	12	37.29	19	36.86	36.15	-7	4,061	-0.17%
2024/02/29	15	36.57	33	36.87	36.35	-18	3,711	-0.49%
2024/02/27	12	35.23	2	36.05	36.15	10	3,190	0.31%
2024/02/26	15	35.63	1	35.55	35.10	14	2,957	0.47%
2024/02/23	2	34.98	22	34.85	35.40	-20	2,744	-0.73%
2024/02/22	1	33.45	7	33.59	33.60	-6	2,467	-0.24%
2024/02/20	5	33.43	0	0.00	33.25	5	2,373	0.21%
2024/02/19	10	34.02	56	33.31	33.95	-46	2,300	-2.00%
2024/02/16	1	32.25	18	32.37	32.20	-17	2,037	-0.83%
2024/02/15	0	0.00	5	31.76	31.80	-5	1,994	-0.25%
2024/02/05	0	0.00	0.3	30.39	30.40	-0.3	1,948	-0.01%
2024/01/29	1	31.05	0	31.05	31.10	1	1,963	0.05%
2024/01/23	1	31.60	0	0.00	31.50	1	2,026	0.05%
2024/01/22	1	31.70	0	0.00	31.70	1	2,029	0.05%
2024/01/18	4	30.80	0	0.00	30.55	4	2,040	0.20%
2024/01/17	5	30.95	1	30.90	30.75	4	2,057	0.19%
2024/01/16	33	31.57	0	0.00	31.40	33	2,065	1.60%
2024/01/12	0	0.00	5	31.45	31.45	-5	2,082	-0.24%
2024/01/11	0	0.00	18	31.55	31.60	-18	2,092	-0.86%
2024/01/10	2	30.55	1.4	31.17	31.45	0.6	2,121	0.03%
2024/01/05	33	31.25	0	0.00	31.00	33	2,214	1.49%
2024/01/04	20	31.85	0	0.00	31.55	20	2,263	0.88%
2024/01/02	1	32.55	6.1	32.46	32.35	-5.1	2,505	-0.20%
2023/12/29	0	0.00	6	32.10	31.80	-6	2,797	-0.21%
2023/12/28	1	31.90	0	0.00	31.90	1	3,239	0.03%
2023/12/27	30	32.31	6	33.58	31.95	24	3,622	0.66%
2023/12/26	1	32.35	3	32.43	32.35	-2	3,406	-0.06%
2023/12/25	1	32.00	2	31.83	31.75	-1	3,341	-0.03%
2023/12/22	2	30.80	2	31.05	30.55	0	3,346	0.00%
2023/12/15	1	31.95	1	32.25	31.50	0	3,425	0.00%
2023/12/14	1	31.55	2	32.05	31.50	-1	3,415	-0.03%
2023/12/13	0	0.00	2	32.35	32.10	-2	3,379	-0.06%
2023/12/12	2	31.85	1	32.00	31.85	1	3,392	0.03%
2023/12/07	2	31.88	1	31.95	31.95	1	3,632	0.03%
2023/12/06	1	31.50	0	0.00	31.50	1	3,618	0.03%
2023/12/05	4	31.85	0	0.00	31.65	4	3,605	0.11%
2023/12/04	1	31.75	3	32.33	32.40	-2	3,566	-0.06%
2023/12/01	1	30.80	2	30.95	30.95	-1	3,454	-0.03%
2023/11/30	0	0.00	1	30.30	30.30	-1	3,434	-0.03%
2023/11/28	1	29.80	0	0.00	29.95	1	3,459	0.03%
2023/11/22	10	29.80	0	0.00	29.80	10	3,447	0.29%
2023/11/21	1	30.05	1	30.10	29.70	0	3,450	0.00%
2023/11/17	0	0.00	3	29.12	29.10	-3	3,436	-0.09%
2023/11/16	0	0.00	0	29.05	28.95	0	3,449	0.00%
2023/11/15	1	29.20	0	0.00	28.95	1	3,450	0.03%
2023/11/13	1	28.75	0	0.00	28.75	1	3,436	0.03%
2023/11/06	0	0.00	1	30.45	30.35	-1	3,452	-0.03%
2023/11/03	1	30.20	1	30.00	30.00	0	3,461	0.00%
2023/11/02	0	0.00	2	29.90	30.05	-2	3,460	-0.06%
2023/11/01	5	29.65	0	0.00	29.40	5	3,469	0.14%
2023/10/31	1	29.80	0	0.00	29.55	1	3,478	0.03%
2023/10/30	5	30.50	0	0.00	30.45	5	3,472	0.14%
2023/10/27	1	30.40	0	0.00	30.45	1	3,490	0.03%
2023/10/26	6	31.18	0	0.00	31.00	6	3,499	0.17%
2023/10/25	0	0.00	1	31.85	31.85	-1	3,496	-0.03%
2023/10/24	10	31.58	0	31.55	31.75	10	3,489	0.29%
2023/10/23	4	31.50	4	31.40	31.20	0	3,493	0.00%
2023/10/20	3	30.50	2	30.38	30.45	1	3,491	0.03%
2023/10/16	1	31.85	0	0.00	31.30	1	3,655	0.03%
2023/10/13	1	32.45	0	0.00	32.25	1	3,722	0.03%
2023/10/12	2	32.98	4	32.83	32.55	-2	3,810	-0.05%
2023/10/11	6	32.48	6	32.65	32.15	0	3,888	0.00%
2023/10/06	11	33.28	16	32.55	33.50	-5	4,051	-0.12%
2023/10/05	22	32.70	9	32.75	32.55	13	3,966	0.33%
2023/10/04	19	32.59	39	33.19	33.30	-20	3,905	-0.51%
2023/10/03	21	32.15	18	32.84	31.00	3	3,893	0.08%
2023/09/27	8	30.92	1	30.40	30.30	7	3,694	0.19%
2023/09/26	1	31.35	3	31.22	31.20	-2	3,841	-0.05%
2023/09/25	13	30.74	9	31.01	31.00	4	3,878	0.10%
2023/09/22	0	0.00	10	29.40	29.45	-10	3,825	-0.26%
2023/09/21	1	29.45	1	29.20	29.40	0	3,840	0.00%
2023/09/20	2	29.80	0	0.00	29.60	2	3,856	0.05%
2023/09/15	0.1	30.45	3	30.40	30.35	-2.9	3,974	-0.07%
2023/09/14	1.1	31.25	8	31.44	31.25	-6.9	3,972	-0.17%
2023/09/13	21	32.04	2	31.83	32.10	19	4,011	0.47%
2023/09/11	1	30.80	0	0.00	29.90	1	3,921	0.03%
2023/09/05	0	0.00	5	31.02	31.05	-5	5,551	-0.09%
2023/09/04	1	30.65	1	30.50	30.50	0	5,668	0.00%
2023/09/01	0	0.00	2	30.00	30.00	-2	5,679	-0.04%
2023/08/31	0	0.00	3	29.35	29.40	-3	5,701	-0.05%
2023/08/23	5	29.00	0	0.00	29.00	5	6,084	0.08%
2023/08/18	0	0.00	1	29.40	29.30	-1	6,430	-0.02%
2023/08/10	0	0.00	1	30.05	30.20	-1	7,073	-0.01%
2023/08/09	2	30.80	2	31.10	30.90	0	7,143	0.00%
2023/08/07	0	0.00	5	30.70	30.65	-5	7,373	-0.07%
2023/08/04	2	30.98	2	30.80	30.80	0	7,391	0.00%
2023/08/02	5	30.15	0	0.00	29.90	5	7,466	0.07%
2023/07/31	0	0.00	0.2	31.30	30.70	-0.2	7,481	0.00%
2023/07/25	1	31.45	0	0.00	31.50	1	8,488	0.01%
2023/07/24	0.5	30.85	0	0.00	31.00	0.5	8,850	0.01%
2023/07/20	0	0.00	1	32.70	32.30	-1	8,856	-0.01%
2023/07/19	25	32.91	0	0.00	32.10	25	8,860	0.28%
2023/07/18	13	33.62	1	33.20	33.20	12	8,953	0.13%
2023/07/17	3	34.80	1	34.80	34.70	2	9,204	0.02%
2023/07/14	12	34.09	4	33.99	33.85	8	9,248	0.09%
2023/07/13	12	35.17	14	35.16	34.40	-2	9,299	-0.02%
2023/07/12	0	0.00	9	33.56	33.80	-9	9,091	-0.10%
2023/07/11	8	34.12	0	0.00	33.65	8	9,062	0.09%
2023/07/10	12	36.44	19	36.40	35.95	-7	8,864	-0.08%
2023/07/07	3	33.85	1	35.15	34.55	2	8,476	0.02%
2023/07/05	0	0.00	3	34.10	34.10	-3	8,651	-0.03%
2023/07/04	28	35.03	30	34.87	34.80	-2	8,656	-0.02%
2023/07/03	4	33.16	0	0.00	33.15	4	8,507	0.05%
2023/06/30	0	0.00	1	33.55	33.60	-1	8,551	-0.01%
2023/06/28	2	33.10	0	0.00	33.10	2	8,881	0.02%
2023/06/27	1	33.05	0	0.00	33.00	1	9,082	0.01%
2023/06/26	2	33.93	3	34.30	33.75	-1	9,750	-0.01%
2023/06/21	0	0.00	1	34.80	34.70	-1	10,072	-0.01%
2023/06/20	2	34.40	0	0.00	34.35	2	10,444	0.02%
2023/06/19	2	34.35	7	34.48	34.70	-5	10,736	-0.05%
2023/06/16	7	34.04	2	34.30	33.85	5	10,791	0.05%
2023/06/15	8	34.03	1	34.35	34.45	7	10,765	0.07%
2023/06/14	11	34.73	5	34.54	34.15	6	10,716	0.06%
2023/06/13	17	35.68	28	35.54	35.70	-11	10,514	-0.10%
2023/06/12	22	35.98	32	35.78	36.60	-10	10,108	-0.10%
2023/06/09	2	33.73	2	33.50	33.65	0	9,367	0.00%
2023/06/08	2	33.20	5	33.10	33.05	-3	9,199	-0.03%
2023/06/07	2	32.70	13	32.57	32.55	-11	9,125	-0.12%
2023/06/05	5	32.85	3	32.87	32.70	2	9,160	0.02%
2023/06/02	10	32.20	2	32.35	32.40	8	9,177	0.09%
2023/06/01	2	32.20	0	0.00	32.20	2	9,217	0.02%
2023/05/31	2	31.50	0	0.00	31.50	2	9,187	0.02%
2023/05/30	10	31.83	11	31.49	31.45	-1	9,269	-0.01%
2023/05/29	0.6	31.90	5	31.90	31.75	-4.4	9,252	-0.05%
2023/05/26	24	32.18	3	32.45	31.80	21	9,253	0.23%
2023/05/25	9	33.44	4	33.75	33.45	5	9,196	0.05%
2023/05/24	16	33.94	8	34.11	33.80	8	9,271	0.09%
2023/05/23	20	33.75	20	33.67	33.95	0	9,935	0.00%
2023/05/22	6	33.02	7	33.00	32.85	-1	9,816	-0.01%
2023/05/19	9	32.41	6	32.78	31.95	3	9,777	0.03%
2023/05/18	3	31.90	5	31.98	31.90	-2	9,613	-0.02%
2023/05/17	3	32.27	3	32.20	31.80	0	9,588	0.00%
2023/05/16	2	32.00	3	32.03	32.05	-1	9,615	-0.01%
2023/05/15	13	32.16	0	0.00	31.55	13	9,625	0.14%
2023/05/12	2	31.60	3	31.95	31.85	-1	9,536	-0.01%
2023/05/11	3	30.30	2	30.38	30.75	1	9,404	0.01%
2023/05/10	1	31.50	2	31.30	31.50	-1	9,282	-0.01%
2023/05/09	9	31.19	15	32.12	31.30	-6	9,246	-0.06%
2023/05/08	0	0.00	2	32.03	31.90	-2	9,142	-0.02%
2023/05/05	2	32.28	1	32.15	31.95	1	9,115	0.01%
2023/05/04	2	32.05	3	32.05	32.05	-1	9,076	-0.01%
2023/05/03	14	32.01	13	31.74	31.70	1	9,015	0.01%
2023/05/02	8	32.54	7	32.80	32.55	1	8,912	0.01%
2023/04/28	45	34.50	323	34.05	33.55	-278	8,683	-3.20%	大賣/鉅額交易
2023/04/27	21	32.38	35	32.65	33.55	-14	7,973	-0.18%
2023/04/26	6	30.13	2	30.40	30.50	4	7,584	0.05%
2023/04/25	16	30.27	0	0.00	30.15	16	7,544	0.21%
2023/04/21	13	31.05	7	31.17	31.05	6	7,428	0.08%
2023/04/20	14.2	32.81	6	33.50	32.50	8.2	7,205	0.11%
2023/04/19	13	32.77	4	32.81	32.45	9	6,840	0.13%
2023/04/18	7	32.44	1	32.75	32.05	6	6,658	0.09%
2023/04/17	0.2	32.10	1	31.95	31.75	-0.8	6,467	-0.01%
2023/04/14	3	31.65	1	31.90	31.80	2	6,403	0.03%
2023/04/13	0	0.00	3	31.73	31.40	-3	6,346	-0.05%
2023/04/12	6	32.05	1	31.90	31.85	5	6,278	0.08%
2023/04/11	2	31.90	0	0.00	31.70	2	6,218	0.03%
2023/04/10	1	33.25	6	31.94	31.55	-5	6,138	-0.08%
2023/04/07	2.1	31.25	3	31.53	31.25	-0.9	5,873	-0.02%
2023/04/06	0	0.00	1	31.25	31.45	-1	5,794	-0.02%
2023/03/31	8	31.44	0	0.00	31.65	8	5,745	0.14%
2023/03/30	0	0.00	1	31.55	31.50	-1	5,622	-0.02%
2023/03/29	2	30.85	3	30.82	30.85	-1	5,453	-0.02%
2023/03/28	7	30.16	2	30.23	30.20	5	5,267	0.09%
2023/03/27	49	32.26	16	32.13	30.90	33	5,054	0.65%
2023/03/24	15	31.97	163	32.93	33.00	-148	4,343	-3.41%	大賣/鉅額交易
2023/03/23	24	31.34	32	31.14	30.00	-8	3,979	-0.20%
2023/03/22	30	29.72	25	30.12	30.70	5	3,564	0.14%
2023/03/21	1	29.40	10	29.29	29.50	-9	3,238	-0.28%
2023/03/20	0	0.00	2	28.68	28.50	-2	3,073	-0.07%
2023/03/17	0	0.00	3	28.02	28.25	-3	3,055	-0.10%
2023/03/15	1	27.90	3	28.20	28.05	-2	2,972	-0.07%
2023/03/14	1	27.30	0	0.00	27.35	1	2,955	0.03%
2023/03/13	1	27.30	2	27.45	27.25	-1	2,994	-0.03%
2023/03/10	0	27.97	0	0.00	27.70	0	3,027	0.00%
2023/03/09	0	0.00	3	28.18	28.20	-3	3,068	-0.10%
2023/03/08	1	28.80	2	28.70	28.55	-1	3,028	-0.03%
2023/03/07	4	28.64	8	28.84	28.55	-4	2,971	-0.13%
2023/03/06	4	28.58	0	0.00	28.20	4	2,891	0.14%
2023/03/03	6	28.38	5	28.35	28.35	1	2,762	0.04%
2023/03/02	8	27.94	8	28.11	28.50	0	2,677	0.00%
2023/03/01	10	27.35	10	27.25	27.30	0	2,587	0.00%
2023/02/24	2	27.65	1	27.35	27.10	1	2,553	0.04%
2023/02/23	3	27.90	8	28.06	28.00	-5	2,463	-0.20%
2023/02/22	9	27.59	2	27.78	27.85	7	2,354	0.30%
2023/02/21	161	28.45	19	28.92	28.45	142	2,168	6.55%	大買/鉅額交易
2023/02/20	4	25.95	165	27.84	27.95	-161	1,394	-11.55%	大賣/鉅額交易
2023/02/17	5	25.65	7	25.66	25.45	-2	1,249	-0.16%
2023/02/16	4	25.03	11	25.09	25.10	-7	1,149	-0.61%
2023/02/14	112	24.70	0	0.00	24.30	112	1,098	10.19%	大買/鉅額交易
2023/02/13	22	24.59	7	24.11	24.55	15	1,003	1.50%
2023/02/10	2	23.40	0	0.00	23.20	2	950	0.21%
2023/02/09	4.1	23.50	0	0.00	23.55	4.1	940	0.44%
2023/02/08	0	0.00	4	23.71	23.50	-4	935	-0.43%
2023/02/07	4	23.45	0	0.00	23.45	4	931	0.43%
2023/02/03	0	0.00	20	23.60	23.50	-20	927	-2.16%
2023/02/02	0.2	23.80	5	23.85	23.90	-4.8	921	-0.53%
2023/01/31	5	23.47	0	0.00	23.45	5	908	0.55%
2023/01/11	0	0.00	6	22.95	22.95	-6	890	-0.67%
2023/01/09	0	0.00	5	23.45	23.50	-5	885	-0.56%
2023/01/06	25	23.30	0	0.00	23.30	25	882	2.83%
2022/12/30	41	22.52	25	22.55	22.45	16	870	1.84%
2022/12/29	94	22.50	0	0.00	22.60	94	860	10.92%
2022/12/28	12	22.63	0	0.00	22.65	12	852	1.41%
2022/12/27	66	23.18	0	0.00	23.15	66	841	7.84%
2022/12/23	3	22.85	0	0.00	22.85	3	840	0.36%
2022/12/21	19	22.99	8	23.00	22.95	11	829	1.33%
2022/12/20	6	23.65	0	0.00	23.05	6	818	0.73%
2022/12/19	17	23.93	0	0.00	23.95	17	810	2.10%
2022/12/16	12	24.70	0	0.00	24.70	12	791	1.52%
2022/12/15	0	0.00	8	25.23	25.05	-8	771	-1.04%
2022/12/14	4	24.80	0	0.00	24.85	4	751	0.53%
2022/12/08	35	25.64	0	0.00	25.50	35	687	5.09%
2022/12/07	10	25.80	0	0.00	25.10	10	669	1.49%
2022/12/05	0	0.00	2	25.95	25.70	-2	605	-0.33%
2022/12/02	0	0.00	1	25.90	25.40	-1	550	-0.18%
2022/12/01	1	25.15	1	25.60	25.20	0	489	0.00%
2022/11/30	10	23.85	0	0.00	23.95	10	381	2.62%
2022/11/24	1	23.00	2	22.90	22.70	-1	354	-0.28%
2022/11/23	6	22.42	22	22.55	22.85	-16	336	-4.75%
2022/11/22	2	21.65	4	21.60	21.60	-2	317	-0.63%
2022/11/17	4	21.83	0	0.00	22.05	4	321	1.24%
2022/11/14	0	0.00	8	22.35	22.65	-8	320	-2.49%
2022/11/11	0	0.00	1	21.85	22.15	-1	336	-0.30%
2022/11/08	0	0.00	1	21.35	21.30	-1	412	-0.24%
2022/11/04	3	21.03	0	0.00	21.15	3	426	0.70%
2022/10/28	2	20.30	0	0.00	20.30	2	447	0.45%
2022/10/27	2	20.65	0	0.00	20.65	2	448	0.45%
2022/10/20	4	20.60	0	0.00	20.70	4	467	0.86%
2022/10/14	3	20.77	1	20.80	20.75	2	486	0.41%
2022/10/13	5	21.40	0	0.00	20.20	5	491	1.02%
2022/10/12	5	21.40	0	0.00	21.70	5	487	1.03%
2022/10/11	2	21.70	0	0.00	21.75	2	489	0.41%
2022/10/04	2	23.03	2	23.30	23.00	0	502	0.00%
2022/10/03	5	22.80	6	23.30	22.80	-1	505	-0.20%
2022/09/30	5	21.65	0	0.00	22.05	5	497	1.01%
2022/09/22	1	24.00	0	0.00	24.15	1	490	0.20%
2022/09/19	2	24.50	0	0.00	24.30	2	494	0.40%
2022/09/16	4	24.98	0	0.00	24.85	4	494	0.81%
2022/09/15	1.4	25.57	0	0.00	25.25	1.4	496	0.28%
2022/09/14	0	0.00	3	25.45	25.50	-3	495	-0.61%
2022/09/13	0.1	25.55	0	0.00	25.55	0.1	494	0.02%
2022/09/12	6	24.96	0	0.00	24.85	6	495	1.21%
2022/09/06	2	23.75	0	0.00	23.80	2	499	0.40%
2022/09/02	0	0.00	1	24.95	25.00	-1	500	-0.20%
2022/09/01	4	25.03	3	25.02	25.05	1	499	0.20%
2022/08/31	4	24.80	8	25.05	24.90	-4	491	-0.81%
2022/08/30	2	24.43	0	0.00	24.40	2	492	0.41%
2022/08/26	4	24.98	2	25.25	24.90	2	489	0.41%
2022/08/25	2	24.75	0	0.00	24.75	2	485	0.41%
2022/08/22	0.1	24.50	0	0.00	24.25	0.1	487	0.02%
2022/08/18	2	25.13	1	25.20	25.50	1	486	0.21%
2022/08/17	2	25.53	21	25.32	25.10	-19	516	-3.68%
2022/08/16	0	0.00	29	25.43	25.45	-29	460	-6.30%
2022/08/15	0	0.00	2	23.15	23.15	-2	446	-0.45%
2022/08/12	0	0.00	2	22.90	23.00	-2	450	-0.44%
2022/08/11	6	22.50	2	22.60	22.75	4	451	0.89%
2022/08/09	2	21.45	0	0.00	21.40	2	462	0.43%
2022/08/05	2	22.50	0	0.00	22.50	2	448	0.45%
2022/08/03	2	22.60	0	0.00	22.50	2	443	0.45%
2022/07/29	1	23.00	0	0.00	23.05	1	440	0.23%
2022/07/28	6	22.87	0	0.00	22.55	6	436	1.37%
2022/07/22	1	23.20	0	0.00	22.90	1	422	0.24%
2022/07/21	0	0.00	20	22.79	22.95	-20	425	-4.70%
2022/07/15	0	0.00	1	23.20	23.40	-1	418	-0.24%
2022/07/13	3	22.67	0	0.00	22.45	3	409	0.73%
2022/07/11	0	0.00	6	23.70	23.30	-6	411	-1.46%
2022/07/07	2	22.05	2	22.95	22.90	0	414	0.00%
2022/07/06	6	22.38	0	0.00	22.15	6	418	1.44%
2022/06/22	8	23.99	0	0.00	23.25	8	466	1.71%
2022/06/21	0	0.00	1	24.50	24.50	-1	462	-0.22%
2022/06/15	15	25.46	1	25.50	25.50	14	455	3.08%
2022/06/14	3	24.78	4	25.15	25.05	-1	459	-0.22%
2022/06/13	9	25.37	0	0.00	25.40	9	459	1.96%
2022/06/09	6	25.85	0	0.00	25.90	6	470	1.28%
2022/06/08	0	0.00	6	26.27	26.05	-6	476	-1.26%
2022/06/07	3	25.75	2	25.75	25.75	1	487	0.20%
2022/06/01	10	25.76	0	0.00	25.85	10	539	1.85%
2022/05/31	0	0.00	8	25.85	25.70	-8	553	-1.44%
2022/05/30	3	25.55	0	0.00	25.35	3	565	0.53%
2022/05/27	2	25.25	0	0.00	25.50	2	572	0.35%
2022/05/26	1	24.75	0	0.00	24.85	1	583	0.17%
2022/05/25	2	25.95	10	26.45	25.30	-8	599	-1.33%
2022/05/24	5	24.58	0	0.00	24.40	5	599	0.83%
2022/05/20	6	25.33	8	25.31	25.30	-2	633	-0.32%
2022/05/19	7	24.92	0	0.00	24.70	7	656	1.07%
2022/05/18	2	25.25	0	0.00	25.20	2	683	0.29%
2022/05/11	0	0.00	8	23.48	23.50	-8	792	-1.01%
2022/05/09	8	23.38	0	0.00	22.80	8	906	0.88%
2022/05/06	0	0.00	8	23.49	24.30	-8	980	-0.82%
2022/05/05	8.1	24.24	0	0.00	24.00	8.1	1,023	0.79%
2022/05/04	0	0.00	9	23.97	24.05	-9	1,035	-0.87%
2022/04/25	4	23.30	0	0.00	23.30	4	1,293	0.31%
2022/04/22	5	24.35	0	0.00	24.45	5	1,366	0.37%
2022/04/21	0	0.00	8	24.85	24.85	-8	1,419	-0.56%
2022/04/20	2	24.35	0	0.00	24.35	2	1,521	0.13%
2022/04/18	4	24.30	0	0.00	24.20	4	2,391	0.17%
2022/04/08	1	25.60	1	25.75	25.70	0	2,804	0.00%
2022/04/07	0	0.00	1	26.10	25.70	-1	2,811	-0.04%
2022/04/01	3	26.23	0	0.00	26.15	3	2,847	0.11%
2022/03/30	0	0.00	4	26.65	26.65	-4	2,879	-0.14%
2022/03/29	6	26.80	8	27.03	26.55	-2	2,880	-0.07%
2022/03/23	0	0.00	5	26.75	26.70	-5	2,880	-0.17%
2022/03/18	5	26.55	0	0.00	26.75	5	2,899	0.17%
2022/03/14	0	0.00	1	25.85	25.95	-1	2,922	-0.03%
2022/03/10	3	26.27	5	26.24	26.15	-2	2,983	-0.07%
2022/03/09	0	0.00	1	26.00	26.20	-1	2,970	-0.03%
2022/03/08	1	26.30	1	25.75	25.75	0	2,968	0.00%
2022/03/03	2	28.40	1	28.45	28.35	1	2,925	0.03%
2022/03/01	3	29.12	2	29.45	29.25	1	2,917	0.03%
2022/02/25	3	28.43	3	28.48	28.70	0	2,907	0.00%
2022/02/24	1	28.50	5	28.40	27.50	-4	2,893	-0.14%
2022/02/22	11	29.40	1	29.05	29.55	10	2,851	0.35%
2022/02/21	3	30.68	13	30.41	30.30	-10	2,841	-0.35%
2022/02/18	11	30.16	1	30.00	30.00	10	2,814	0.36%
2022/02/17	7	29.87	15	30.20	29.65	-8	2,799	-0.29%
2022/02/15	2	29.00	0	0.00	28.35	2	2,754	0.07%
2022/02/14	10	28.90	0	0.00	28.85	10	2,739	0.36%
2022/02/11	2	29.95	0	0.00	29.70	2	2,728	0.07%
2022/02/10	1	29.90	0	0.00	29.85	1	2,704	0.04%
2022/02/09	1	31.00	13	30.91	31.05	-12	2,666	-0.45%
2022/02/08	3	30.08	15	30.40	30.45	-12	2,641	-0.45%
2022/02/07	0	0.00	11	29.34	29.50	-11	2,573	-0.43%
2022/01/26	1	27.50	0	0.00	27.30	1	2,547	0.04%
2022/01/25	1	27.75	0	0.00	27.70	1	2,613	0.04%
2022/01/21	10	28.55	0	0.00	28.20	10	2,658	0.38%
2022/01/20	0	0.00	1	29.95	29.30	-1	2,699	-0.04%
2022/01/19	1	28.85	1	29.10	29.00	0	2,689	0.00%
2022/01/18	1	30.15	0	0.00	29.50	1	2,708	0.04%
2022/01/17	3	29.03	12	29.85	29.85	-9	2,613	-0.34%
2022/01/14	10	27.50	0	0.00	27.80	10	2,553	0.39%
2022/01/13	1	28.00	0	0.00	28.45	1	2,513	0.04%
2022/01/12	10	29.50	17	29.84	29.65	-7	2,415	-0.29%
2022/01/11	21	31.28	15	32.16	29.90	6	2,276	0.26%
2022/01/10	10	29.25	26	30.23	30.45	-16	1,563	-1.02%
2022/01/07	2	27.93	14	28.58	28.95	-12	1,239	-0.97%
2022/01/06	1	26.50	1	26.75	26.90	0	1,165	0.00%
2022/01/04	4	27.55	0	0.00	27.45	4	1,197	0.33%
2022/01/03	0	0.00	2	28.05	27.50	-2	1,220	-0.16%
2021/12/30	2	27.60	0	0.00	27.60	2	1,253	0.16%
2021/12/29	1	28.10	8	28.09	28.00	-7	1,350	-0.52%
2021/12/28	2	27.65	0	0.00	27.35	2	1,375	0.15%
2021/12/27	4	27.75	0	0.00	27.70	4	1,388	0.29%
2021/12/24	0	0.00	6	27.40	27.35	-6	1,387	-0.43%
2021/12/23	0	0.00	1	27.15	27.40	-1	1,403	-0.07%
2021/12/22	4	27.15	0	0.00	27.25	4	1,447	0.28%
2021/12/21	2	27.15	3	27.10	27.10	-1	1,479	-0.07%
2021/12/20	3	27.45	4	27.26	27.25	-1	1,528	-0.07%
2021/12/17	0	0.00	1	26.85	26.85	-1	1,666	-0.06%
2021/12/16	3	27.15	7	27.39	27.20	-4	1,788	-0.22%
2021/12/13	4	26.63	1	27.10	27.20	3	1,987	0.15%
2021/12/09	2	26.93	0	0.00	26.90	2	2,011	0.10%
2021/12/08	6	27.53	2	27.20	27.20	4	2,000	0.20%
2021/12/07	1	27.50	15	27.94	27.35	-14	1,982	-0.71%
2021/12/06	0	0.00	3	26.22	26.15	-3	1,920	-0.16%
2021/12/03	2	25.25	0	0.00	25.35	2	1,913	0.10%
2021/12/01	2	25.60	2	25.85	25.80	0	1,921	0.00%
2021/11/30	0	0.00	2	25.58	25.50	-2	1,915	-0.10%
2021/11/24	2	26.25	0	0.00	26.35	2	1,895	0.11%
2021/11/22	4	26.65	0	0.00	26.85	4	1,906	0.21%
2021/11/19	4	27.18	0	0.00	26.75	4	1,931	0.21%
2021/11/18	4	27.23	5	27.48	27.20	-1	1,920	-0.05%
2021/11/17	4	27.13	0	0.00	27.05	4	1,904	0.21%
2021/11/16	1	27.25	0	0.00	27.25	1	1,900	0.05%
2021/11/11	0	0.00	1	26.45	26.50	-1	1,889	-0.05%
2021/11/09	0	0.00	1	26.40	26.50	-1	1,895	-0.05%
2021/11/04	0	0.00	1	27.25	27.30	-1	1,854	-0.05%
2021/11/03	1	27.50	0	0.00	27.40	1	1,851	0.05%
2021/11/02	13	28.23	0	0.00	27.25	13	1,845	0.70%
2021/11/01	1	28.90	12	29.35	29.30	-11	1,770	-0.62%
2021/10/29	2	29.05	2	28.85	29.00	0	1,733	0.00%
2021/10/28	1	29.10	2	28.85	28.85	-1	1,696	-0.06%
2021/10/27	3	27.58	3	27.88	28.45	0	1,627	0.00%
2021/10/26	4	28.13	5	28.13	27.65	-1	1,600	-0.06%
2021/10/25	4	27.08	6	27.08	27.25	-2	1,551	-0.13%
2021/10/22	3	26.12	0	0.00	25.95	3	1,534	0.20%
2021/10/19	2	27.23	1	27.25	26.80	1	1,537	0.07%
2021/10/18	1	26.80	1	26.70	26.70	0	1,536	0.00%
2021/10/14	11	26.15	0	0.00	26.15	11	1,547	0.71%
2021/10/13	0	0.00	6	27.08	27.05	-6	1,534	-0.39%
2021/10/12	2	27.45	0	0.00	27.25	2	1,527	0.13%
2021/10/08	0	0.00	1	28.05	28.20	-1	1,513	-0.07%
2021/10/07	3	28.42	0	0.00	28.20	3	1,497	0.20%
2021/10/06	1	28.45	2	28.73	28.40	-1	1,484	-0.07%
2021/10/05	1	28.50	14	28.27	28.50	-13	1,390	-0.93%
2021/10/04	12	26.79	5	26.68	26.70	7	1,348	0.52%
2021/10/01	1	26.90	0	0.00	26.60	1	1,334	0.07%
2021/09/30	3	27.87	1	27.90	27.90	2	1,329	0.15%
2021/09/29	0	0.00	5	26.96	28.05	-5	1,319	-0.38%
2021/09/28	0	0.00	5	27.45	27.25	-5	1,282	-0.39%
2021/09/27	13	28.33	0	0.00	28.25	13	1,254	1.04%
2021/09/24	12	29.72	6	29.60	29.45	6	1,212	0.49%
2021/09/23	3	28.57	20	28.84	28.95	-17	1,060	-1.60%
2021/09/22	18	26.81	13	26.85	27.85	5	945	0.53%
2021/09/17	19	26.66	35	26.94	26.40	-16	889	-1.80%
2021/09/16	16	24.68	4	25.10	25.40	12	787	1.52%
2021/09/15	5	24.68	3	24.53	24.65	2	813	0.25%
2021/09/14	0	0.00	6	24.30	23.90	-6	806	-0.74%
2021/09/13	5	23.47	0	0.00	23.30	5	802	0.62%
2021/09/06	1	24.95	0	0.00	23.60	1	827	0.12%
2021/09/02	2	24.00	0	0.00	24.00	2	832	0.24%
2021/09/01	0	0.00	3	24.50	24.40	-3	841	-0.36%
2021/08/31	3	24.10	0	0.00	24.10	3	842	0.36%
2021/08/26	2	24.15	0	0.00	24.00	2	857	0.23%
2021/08/25	6	23.67	6	24.37	24.75	0	852	0.00%
2021/08/23	0	0.00	2	22.70	22.55	-2	858	-0.23%
2021/08/18	0	0.00	2	21.95	22.50	-2	878	-0.23%
2021/08/12	1	24.45	0	0.00	24.50	1	902	0.11%
2021/08/06	3	26.15	0	0.00	25.90	3	1,029	0.29%
2021/08/04	0	0.00	2	26.90	26.80	-2	1,146	-0.17%
2021/08/03	3	26.45	0	0.00	26.35	3	1,226	0.24%
2021/08/02	0.1	26.70	13	26.70	26.70	-12.9	1,303	-0.99%
2021/07/30	0	0.00	1	27.00	26.45	-1	1,347	-0.07%
2021/07/29	1	26.70	0	0.00	26.55	1	1,420	0.07%
2021/07/27	0	0.00	9	27.49	27.35	-9	1,552	-0.58%
2021/07/26	1	26.90	0	0.00	27.10	1	1,585	0.06%
2021/07/21	5	26.20	0	0.00	25.40	5	1,934	0.26%
2021/07/20	0	0.00	2	26.10	26.10	-2	1,950	-0.10%
2021/07/16	0	0.00	5	26.85	26.85	-5	1,987	-0.25%
2021/07/15	5	26.39	1	26.50	26.50	4	1,992	0.20%
2021/07/14	4	26.25	5	26.80	26.50	-1	1,996	-0.05%
2021/07/13	2	27.55	2	28.00	26.95	0	1,999	0.00%
2021/07/12	2	27.40	1	27.70	27.55	1	1,986	0.05%
2021/07/09	1	26.95	0	0.00	27.00	1	1,980	0.05%
2021/07/08	2	27.80	1	27.60	27.60	1	2,000	0.05%
2021/07/07	8	28.13	1	28.35	27.85	7	2,021	0.35%
2021/07/01	1	28.60	1	28.00	27.90	0	2,163	0.00%
2021/06/30	1	28.50	1	28.30	28.25	0	2,166	0.00%
2021/06/29	1.1	28.84	0	0.00	28.20	1.1	2,179	0.05%
2021/06/28	3	29.18	13	28.81	28.75	-10	2,224	-0.45%
2021/06/25	14	29.81	3	29.60	29.35	11	2,244	0.49%
2021/06/24	2	29.65	7	29.58	30.00	-5	2,231	-0.22%
2021/06/23	0	0.00	5	28.65	28.15	-5	2,198	-0.23%
2021/06/22	0	0.00	6	28.05	28.20	-6	2,206	-0.27%
2021/06/18	10	29.00	0	0.00	28.70	10	2,270	0.44%
2021/06/17	0	0.00	10	28.86	29.05	-10	2,286	-0.44%
2021/06/16	6	28.70	0	0.00	28.60	6	2,307	0.26%
2021/06/11	0	0.00	1	28.70	28.50	-1	2,328	-0.04%
2021/06/09	3	28.88	0	0.00	28.60	3	2,365	0.13%
2021/06/02	4	29.10	1	28.65	28.90	3	2,431	0.12%
2021/05/28	1	27.35	0	0.00	27.70	1	2,412	0.04%
2021/05/25	1	26.45	0	0.00	26.35	1	2,446	0.04%
2021/05/20	5	24.80	0	0.00	24.40	5	2,528	0.20%
2021/05/17	10	22.10	0	0.00	22.05	10	2,533	0.39%
2021/05/14	1	25.65	17	25.75	24.50	-16	2,512	-0.64%
2021/05/13	3	25.72	0	0.00	25.00	3	2,502	0.12%
2021/05/12	5	26.85	7	30.06	27.00	-2	2,466	-0.08%
2021/05/11	16	30.18	0	0.00	29.80	16	2,403	0.67%
2021/05/06	2	32.55	20	32.79	32.75	-18	2,269	-0.79%
2021/05/05	14	32.53	1	32.50	32.20	13	2,249	0.58%
2021/05/04	1	31.20	0	0.00	30.75	1	2,187	0.05%
2021/04/29	15	33.25	12	33.00	32.45	3	2,147	0.14%
2021/04/28	8	31.73	10	32.10	32.35	-2	1,969	-0.10%
2021/04/23	0	0.00	1	30.55	30.45	-1	1,992	-0.05%
2021/04/22	3	31.47	21	30.81	30.40	-18	2,017	-0.89%
2021/04/13	0	0.00	1	31.65	30.80	-1	2,460	-0.04%
2021/04/09	12	32.23	2	32.33	32.10	10	3,237	0.31%
2021/04/08	5	32.70	10	31.80	32.60	-5	3,241	-0.15%
2021/04/01	0	0.00	5	31.65	31.00	-5	3,244	-0.15%
2021/03/31	16	31.54	3	31.17	31.05	13	3,274	0.40%
2021/03/30	2	30.55	0	0.00	30.55	2	3,253	0.06%
2021/03/26	1	31.40	0	0.00	31.35	1	3,271	0.03%
2021/03/25	0	0.00	1	31.35	31.10	-1	3,316	-0.03%
2021/03/24	1	31.90	1	31.75	31.75	0	3,327	0.00%
2021/03/22	0	0.00	1	30.70	30.45	-1	3,330	-0.03%
2021/03/19	1	30.95	0	0.00	30.85	1	3,367	0.03%
2021/03/18	0	0.00	7	31.50	31.40	-7	3,389	-0.21%
2021/03/17	2	31.60	0	0.00	31.35	2	3,430	0.06%
2021/03/09	1	29.90	0	0.00	29.80	1	3,754	0.03%
2021/02/25	0	0.00	3	32.20	32.30	-3	4,405	-0.07%
2021/02/24	1	32.30	0	0.00	32.30	1	4,490	0.02%
2021/02/23	0	32.55	10	32.43	32.30	-10	4,507	-0.22%
2021/02/22	5	32.95	0	0.00	33.00	5	4,571	0.11%
2021/02/19	1	32.00	0	0.00	32.35	1	4,620	0.02%
2021/02/18	1	31.50	0	0.00	31.40	1	4,855	0.02%
2021/02/17	1	31.30	1	31.50	31.20	0	4,853	0.00%
2021/02/02	2	31.40	0	0.00	31.50	2	4,941	0.04%
2021/01/29	12	31.32	1	31.70	31.25	11	5,077	0.22%
2021/01/28	0	0.00	3	32.45	32.20	-3	5,115	-0.06%
2021/01/25	0	0.00	2	31.73	31.90	-2	5,157	-0.04%
2021/01/22	1	31.60	4	31.95	31.70	-3	5,196	-0.06%
2021/01/21	0	0.00	13	32.16	31.95	-13	5,222	-0.25%
2021/01/20	10	32.00	4	32.38	32.00	6	5,243	0.11%
2021/01/19	6	34.17	4.4	33.61	33.40	1.6	5,227	0.03%
2021/01/18	0	0.00	2	32.00	33.05	-2	5,155	-0.04%
2021/01/15	10	32.85	1	32.70	32.70	9	5,157	0.17%
2021/01/14	0	0.00	1	33.60	33.60	-1	5,203	-0.02%
2021/01/13	0.2	33.05	0	0.00	33.05	0.2	5,224	0.00%
2021/01/12	11	33.04	1	33.30	32.70	10	5,287	0.19%
2021/01/11	12	34.31	3.7	33.62	34.55	8.3	5,276	0.16%
2021/01/08	0	0.00	1	33.45	33.45	-1	5,236	-0.02%
2021/01/07	14	33.86	1	34.10	33.60	13	5,519	0.24%
2021/01/06	11	34.65	0	0.00	34.00	11	5,584	0.20%
2021/01/05	66	36.53	13	36.57	35.50	53	5,538	0.96%
2021/01/04	11	34.35	8	34.16	35.10	3	5,155	0.06%
2020/12/31	0	0.00	2	32.48	32.55	-2	5,241	-0.04%
2020/12/30	2	32.30	0	0.00	32.25	2	5,240	0.04%
2020/12/28	6	32.85	3	32.32	32.55	3	5,406	0.06%
2020/12/25	0	0.00	3	32.32	32.30	-3	5,451	-0.06%
2020/12/24	1	31.85	0	0.00	31.70	1	5,616	0.02%
2020/12/23	1	31.05	1	31.00	30.90	0	5,798	0.00%
2020/12/22	1	31.40	6	31.36	30.75	-5	6,489	-0.08%
2020/12/21	0	0.00	3	30.33	30.75	-3	7,875	-0.04%
2020/12/18	1	30.65	1	31.10	30.75	0	8,040	0.00%
2020/12/17	1	31.10	0	0.00	31.30	1	8,166	0.01%
2020/12/16	1	32.25	1	32.65	31.80	0	8,317	0.00%
2020/12/15	2	32.08	0	0.00	31.70	2	8,493	0.02%
2020/12/14	0	0.00	1	32.15	32.80	-1	9,260	-0.01%
2020/12/11	3	31.88	0	0.00	31.85	3	9,491	0.03%
2020/12/10	0	0.00	10	32.20	32.55	-10	9,513	-0.11%
2020/12/09	2	33.28	0	0.00	33.20	2	9,508	0.02%
2020/12/08	3	34.50	4	34.35	33.75	-1	9,546	-0.01%
2020/12/07	1	33.15	1	33.75	33.75	0	9,581	0.00%
2020/12/04	6	33.72	5	33.20	33.30	1	9,574	0.01%
2020/12/03	2	34.75	0	0.00	34.30	2	9,555	0.02%
2020/12/02	3	35.05	2	35.25	34.80	1	9,654	0.01%
2020/11/30	1	36.15	0	0.00	35.15	1	10,142	0.01%
2020/11/27	2	35.15	0	0.00	35.35	2	10,433	0.02%
2020/11/26	2	35.73	22	35.14	35.55	-20	10,637	-0.19%
2020/11/25	9	35.18	3	35.80	34.65	6	11,223	0.05%
2020/11/24	0	0.00	1	35.05	34.80	-1	11,433	-0.01%
2020/11/23	1	35.00	1	35.30	34.85	0	11,559	0.00%
2020/11/20	2	34.60	2	34.75	34.40	0	11,817	0.00%
2020/11/19	2	34.63	0.1	34.85	34.35	1.9	12,115	0.02%
2020/11/18	1.1	34.80	2	34.98	34.85	-0.9	12,123	-0.01%
2020/11/17	25	35.11	11	34.42	35.40	14	12,077	0.12%
2020/11/16	0	0.00	8	34.12	33.55	-8	11,872	-0.07%
2020/11/13	1	34.00	3	33.53	34.00	-2	11,866	-0.02%
2020/11/12	2	33.55	0	0.00	33.15	2	11,859	0.02%
2020/11/10	10	34.33	0	0.00	33.90	10	11,838	0.08%
2020/11/09	6	34.77	10	34.71	35.00	-4	11,793	-0.03%
2020/11/06	6	35.27	6	34.97	34.95	0	11,730	0.00%
2020/11/05	0.1	34.60	0	0.00	34.40	0.1	11,680	0.00%
2020/11/04	3	33.95	4	33.35	33.50	-1	11,687	-0.01%
2020/10/30	2	34.35	2	33.20	32.95	0	11,806	0.00%
2020/10/28	1	34.05	1	34.30	34.10	0	11,760	0.00%
2020/10/23	1	34.50	0	0.00	34.50	1	11,716	0.01%
2020/10/22	0.1	34.55	0	0.00	34.55	0.1	11,704	0.00%
2020/10/21	0	0.00	1	36.00	35.25	-1	11,645	-0.01%
2020/10/20	3	35.98	3	35.50	35.40	0	11,631	0.00%
2020/10/19	1	35.40	3	35.05	35.30	-2	11,564	-0.02%
2020/10/16	0	0.00	1	35.55	35.40	-1	11,550	-0.01%
2020/10/15	13	36.72	30	36.57	36.20	-17	11,471	-0.15%
2020/10/14	4	34.50	8	35.00	35.10	-4	11,141	-0.04%
2020/10/13	4.1	34.00	1	34.00	33.85	3.1	11,046	0.03%
2020/10/12	10	34.81	3	34.88	34.60	7	10,961	0.06%
2020/10/08	17	36.26	15	35.93	36.00	2	10,840	0.02%
2020/10/06	11.1	34.67	203	34.78	34.70	-191.9	10,472	-1.83%	大賣/鉅額交易
2020/10/05	17	34.97	16	35.17	34.95	1	10,404	0.01%
2020/09/29	3	35.30	327	34.67	34.15	-324	10,290	-3.15%	大賣/鉅額交易
2020/09/28	3.1	35.50	8	34.91	34.50	-4.9	10,230	-0.05%
2020/09/25	23	38.97	21	37.13	35.15	2	10,158	0.02%
2020/09/24	598	38.02	258	37.93	39.00	340	9,480	3.59%	大買/大賣/鉅額交易
2020/09/23	0	0.00	3	36.07	36.65	-3	8,066	-0.04%
2020/09/22	3	33.00	12	33.75	33.35	-9	7,863	-0.11%
2020/09/21	6	34.73	3	35.13	34.30	3	7,708	0.04%
2020/09/18	1	34.25	27	34.64	34.20	-26	7,523	-0.35%
2020/09/17	27	34.12	5	34.60	34.25	22	7,327	0.30%
2020/09/16	6	32.91	5	32.77	33.25	1	6,526	0.02%
2020/09/15	1.1	30.29	0	0.00	30.25	1.1	6,266	0.02%
2020/09/14	0	0.00	1	29.85	30.60	-1	6,261	-0.02%
2020/09/11	4	29.50	6	29.86	29.45	-2	6,229	-0.03%
2020/09/10	3.1	30.89	3	30.72	30.20	0.1	6,137	0.00%
2020/09/09	4	31.71	7	30.95	31.50	-3	6,039	-0.05%
2020/09/08	1.1	31.64	5	31.64	31.45	-3.9	5,967	-0.07%
2020/09/07	4.1	32.39	19	32.57	31.90	-14.9	5,899	-0.25%
2020/09/04	5	33.12	3	33.00	33.10	2	5,778	0.03%
2020/09/03	31	34.34	18	34.28	33.90	13	5,632	0.23%
2020/09/02	9	33.07	3	33.12	33.90	6	5,256	0.11%
2020/09/01	10	32.28	9	32.17	31.90	1	4,900	0.02%
2020/08/31	21	33.40	23	33.35	33.10	-2	4,636	-0.04%
2020/08/28	14	29.82	22	31.47	31.80	-8	3,954	-0.20%
2020/08/27	3	28.97	3	28.45	28.95	0	3,557	0.00%
2020/08/26	21	28.35	22	28.43	28.70	-1	3,395	-0.03%
2020/08/25	13	27.37	24	27.04	28.00	-11	3,050	-0.36%
2020/08/24	5	26.22	5	26.51	25.75	0	2,763	0.00%
2020/08/21	2	24.60	1	24.05	25.30	1	2,765	0.04%
2020/08/20	4	23.68	2	22.85	23.00	2	2,800	0.07%
2020/08/19	0	25.25	2	26.00	25.15	-2	2,762	-0.07%
2020/08/17	17	25.50	17	25.95	25.80	0	2,772	0.00%
2020/08/13	5	26.00	4	26.05	25.65	1	2,766	0.04%
2020/08/12	0	0.00	3	25.60	25.60	-3	2,792	-0.11%
2020/08/11	1	25.45	0	0.00	25.35	1	2,783	0.04%
2020/08/10	8	26.49	3	26.05	26.05	5	2,757	0.18%
2020/08/07	5.1	26.50	0	0.00	26.85	5.1	2,698	0.19%
2020/08/06	0.1	25.80	0	0.00	25.65	0.1	2,630	0.00%
2020/08/05	15	26.70	20	26.51	26.25	-5	2,615	-0.19%
2020/08/04	1	25.75	5	26.05	26.25	-4	2,523	-0.16%
2020/08/03	10	25.43	5	25.45	25.45	5	2,478	0.20%
2020/07/30	6	25.20	1	25.30	26.25	5	2,482	0.20%
2020/07/24	5	25.85	8	26.00	25.40	-3	2,627	-0.11%
2020/07/23	10	25.75	0	0.00	25.85	10	2,632	0.38%
2020/07/17	0	0.00	15	25.40	24.55	-15	2,740	-0.55%
2020/07/15	4	25.39	1	26.00	25.20	3	2,750	0.11%
2020/07/14	0	0.00	3	25.15	24.90	-3	2,763	-0.11%
2020/07/13	0	0.00	3	25.95	25.55	-3	2,766	-0.11%
2020/07/10	1	25.40	14	25.49	25.20	-13	2,815	-0.46%
2020/07/09	3	26.75	0	0.00	25.75	3	2,817	0.11%
2020/07/08	0	0.00	5	26.19	26.60	-5	2,798	-0.18%
2020/07/07	15	26.26	70	26.52	25.85	-55	2,811	-1.96%
2020/07/06	9	25.21	1	24.40	25.30	8	2,715	0.29%
2020/07/03	0	0.00	2	23.05	23.00	-2	2,644	-0.08%
2020/06/30	3	22.20	0	0.00	22.15	3	2,712	0.11%
2020/06/29	0	0.00	3	21.75	21.70	-3	2,763	-0.11%
2020/06/24	0	0.00	1	22.55	22.60	-1	2,771	-0.04%
2020/06/23	0	0.00	26	22.65	22.65	-26	2,798	-0.93%
2020/06/22	0	0.00	4	22.75	22.40	-4	2,808	-0.14%
2020/06/19	6	22.64	5	22.40	22.40	1	2,830	0.04%
2020/06/18	2	21.95	10	21.88	22.20	-8	2,788	-0.29%
2020/06/17	0	0.00	5	21.60	21.75	-5	2,807	-0.18%
2020/06/16	1	21.50	0	0.00	21.60	1	2,826	0.04%
2020/06/15	10	21.28	4	21.33	21.25	6	2,840	0.21%
2020/06/12	1	20.50	0	0.00	20.80	1	2,846	0.04%
2020/06/11	1	21.40	0	0.00	21.00	1	2,876	0.03%
2020/06/10	0	0.00	3	21.88	21.70	-3	2,881	-0.10%
2020/06/09	9	22.53	20	22.96	22.30	-11	2,887	-0.38%
2020/06/08	0	0.00	30	22.25	21.90	-30	2,864	-1.05%
2020/06/05	4	21.58	0	0.00	21.50	4	2,832	0.14%
2020/06/04	7	22.14	2	21.65	21.55	5	2,834	0.18%
2020/06/03	2	21.70	0	0.00	21.75	2	2,807	0.07%
2020/06/02	3	21.15	0	0.00	21.00	3	2,763	0.11%
2020/05/29	10	21.30	0	0.00	20.90	10	2,742	0.36%
2020/05/28	27	21.37	0	0.00	21.40	27	2,702	1.00%
2020/05/27	0	0.00	6	20.60	21.20	-6	2,615	-0.23%
2020/05/26	39	20.09	7	20.01	19.95	32	2,556	1.25%
2020/05/25	162	20.01	1	20.15	20.40	161	2,522	6.38%	大買/鉅額交易
2020/05/20	20.1	19.40	0	0.00	19.25	20.1	2,480	0.81%
2020/05/19	1	18.85	5	19.59	19.60	-4	2,540	-0.16%
2020/05/18	2	18.70	15	18.68	18.75	-13	2,588	-0.50%
2020/05/15	0	0.00	10	18.73	18.65	-10	2,586	-0.39%
2020/05/14	0	0.00	15	18.92	18.70	-15	2,586	-0.58%
2020/05/13	2	19.40	0	0.00	19.45	2	2,582	0.08%
2020/05/12	6	19.63	0	0.00	19.50	6	2,586	0.23%
2020/05/11	4	19.19	1	19.50	19.60	3	2,627	0.11%
2020/05/08	1	19.80	1	19.85	19.60	0	2,595	0.00%
2020/05/07	6	19.71	1	19.75	19.65	5	2,599	0.19%
2020/05/06	2	19.75	0	0.00	19.35	2	2,577	0.08%
2020/05/05	3	20.13	5	20.00	19.60	-2	2,576	-0.08%
2020/05/04	1	18.70	5	18.90	19.35	-4	2,519	-0.16%
2020/04/30	2	19.10	22	19.24	19.25	-20	2,540	-0.79%
2020/04/29	1.1	18.91	3	19.03	18.90	-1.9	2,544	-0.08%
2020/04/28	1	18.80	12	18.85	19.10	-11	2,557	-0.43%
2020/04/27	9	18.94	9	18.98	18.75	0	2,604	0.00%
2020/04/24	2	18.08	2	18.25	18.35	0	2,476	0.00%
2020/04/23	22	18.24	8	18.09	18.15	14	2,483	0.56%
2020/04/22	2	17.00	7	17.23	17.50	-5	2,534	-0.20%
2020/04/21	4	17.53	25	17.39	17.25	-21	2,640	-0.80%
2020/04/17	8	18.55	2	18.00	17.95	6	2,926	0.20%
2020/04/16	0	0.00	1	17.90	18.05	-1	2,899	-0.03%
2020/04/15	3	17.68	30	17.95	18.05	-27	2,934	-0.92%
2020/04/13	1	17.30	0	0.00	17.35	1	2,988	0.03%
2020/04/10	25	17.89	8	17.98	17.70	17	3,050	0.56%
2020/04/09	1	17.00	1	17.10	17.00	0	3,002	0.00%
2020/04/08	35	17.17	5	16.95	17.40	30	2,971	1.01%
2020/04/07	2	16.20	50	16.27	16.20	-48	2,923	-1.64%
2020/04/06	0	0.00	3	15.50	15.60	-3	2,855	-0.11%
2020/03/31	2	15.38	2	15.80	15.60	0	3,152	0.00%
2020/03/30	10	14.65	0	0.00	15.10	10	3,213	0.31%
2020/03/27	0	0.00	30	15.40	15.00	-30	3,234	-0.93%
2020/03/26	0	0.00	50	15.24	15.20	-50	3,254	-1.54%
2020/03/25	1	15.10	326	15.13	15.20	-325	3,271	-9.94%	大賣/鉅額交易
2020/03/24	3	14.32	117	14.19	14.05	-114	3,303	-3.45%	大賣/鉅額交易
2020/03/23	8	13.63	1	13.50	13.50	7	3,339	0.21%
2020/03/20	2	15.25	29	15.20	15.00	-27	3,390	-0.80%
2020/03/19	1	14.70	6	14.20	14.20	-5	3,417	-0.15%
2020/03/18	3	15.90	3	16.10	15.75	0	3,414	0.00%
2020/03/17	1	15.90	1	16.50	15.60	0	3,409	0.00%
2020/03/16	1	18.05	1	19.05	17.25	0	3,423	0.00%
2020/03/13	1	18.15	10	18.15	18.95	-9	3,431	-0.26%
2020/03/12	1	20.15	15	21.05	20.15	-14	3,623	-0.39%
2020/03/10	0	0.00	20	22.10	22.90	-20	3,695	-0.54%
2020/03/06	2	23.95	0	0.00	24.05	2	3,748	0.05%
2020/03/05	3	24.42	0	0.00	24.35	3	3,783	0.08%
2020/02/27	22	23.68	1	24.60	23.55	21	4,179	0.50%
2020/02/26	1	25.05	0	0.00	24.90	1	4,208	0.02%
2020/02/24	0	0.00	1	25.20	25.20	-1	4,255	-0.02%
2020/02/21	1	25.80	0	0.00	25.65	1	4,276	0.02%
2020/02/20	11	25.74	0	0.00	25.90	11	4,291	0.26%
2020/02/19	21	25.84	24	25.80	25.80	-3	4,237	-0.07%
2020/02/17	2	24.80	0	0.00	24.75	2	4,303	0.05%
2020/02/14	3.1	25.10	0	0.00	25.10	3.1	4,540	0.07%
2020/02/13	8	25.28	8	25.05	25.05	0	4,601	0.00%
2020/02/12	15	25.90	0	0.00	25.55	15	4,632	0.32%
2020/02/06	0	0.00	4	25.60	25.60	-4	4,902	-0.08%
2020/02/04	26	24.94	260	24.94	24.90	-234	4,886	-4.79%	大賣/鉅額交易
2020/02/03	3	24.00	52	23.27	23.55	-49	4,930	-0.99%
2020/01/31	5	25.35	0	0.00	24.65	5	4,932	0.10%
2020/01/30	3	25.42	3	26.00	25.05	0	5,152	0.00%
2020/01/17	2	27.75	0	0.00	27.65	2	5,417	0.04%
2020/01/16	2	27.93	0	0.00	27.80	2	5,541	0.04%
2020/01/15	3	28.23	10	28.26	28.40	-7	5,473	-0.13%
2020/01/14	19	27.79	31	27.96	27.80	-12	5,353	-0.22%
2020/01/13	5	26.80	5	27.00	27.00	0	5,056	0.00%
2020/01/10	9	26.70	9	26.85	26.95	0	5,052	0.00%
2020/01/09	8	26.93	7	26.70	26.70	1	5,108	0.02%
2020/01/08	52	26.69	0	0.00	26.70	52	5,119	1.02%
2020/01/07	7	26.82	14	26.84	27.00	-7	5,092	-0.14%
2020/01/06	38	26.80	11	26.88	27.15	27	4,980	0.54%
2020/01/03	3	26.08	2	26.15	26.15	1	4,890	0.02%
2020/01/02	30	26.25	37	26.20	26.35	-7	4,860	-0.14%
2019/12/31	20	26.20	3	26.30	26.20	17	4,840	0.35%
2019/12/30	3	26.50	0	0.00	26.60	3	4,819	0.06%
2019/12/27	71	26.41	6	26.34	26.40	65	4,807	1.35%
2019/12/26	307	27.66	62	27.22	26.50	245	4,756	5.15%	大買/鉅額交易
2019/12/25	0	0.00	7	27.08	27.30	-7	4,460	-0.16%
2019/12/24	219	26.70	9	26.73	26.60	210	4,350	4.83%	大買/鉅額交易
2019/12/23	30	26.71	6	26.68	26.80	24	4,326	0.55%
2019/12/20	9	26.28	29	26.52	26.80	-20	4,288	-0.47%
2019/12/19	5	26.45	0	0.00	26.35	5	4,257	0.12%
2019/12/18	0	0.00	3	26.63	26.30	-3	4,240	-0.07%
2019/12/17	17	26.40	48	26.28	26.30	-31	4,183	-0.74%
2019/12/16	4	26.20	6	25.95	26.10	-2	4,092	-0.05%
2019/12/13	0	0.00	2	25.45	25.35	-2	4,049	-0.05%
2019/12/12	11	25.11	1	25.40	25.05	10	4,031	0.25%
2019/12/11	2.1	25.34	2	25.30	25.10	0.1	4,037	0.00%
2019/12/10	2	25.75	0	0.00	25.55	2	3,988	0.05%
2019/12/09	13	26.33	7	26.69	25.65	6	3,957	0.15%
2019/12/06	10	26.63	3	26.48	26.70	7	3,742	0.19%
2019/12/05	0	0.00	2	25.98	26.00	-2	3,682	-0.05%
2019/12/04	99	26.18	0	0.00	25.85	99	3,642	2.72%
2019/12/03	0	0.00	2	26.25	26.35	-2	3,606	-0.06%
2019/12/02	126	25.68	0	0.00	25.70	126	3,574	3.53%	大買/鉅額交易
2019/11/29	39	26.07	2	26.90	25.75	37	3,545	1.04%
2019/11/28	50	26.28	1	26.30	26.60	49	3,380	1.45%
2019/11/26	5	25.42	1	25.50	25.65	4	3,220	0.12%
2019/11/25	33	25.20	3	25.23	25.55	30	3,324	0.90%
2019/11/21	100	24.56	50	24.38	24.35	50	3,301	1.51%
2019/11/20	0	0.00	13	24.80	24.80	-13	3,254	-0.40%
2019/11/19	0	0.00	11	25.10	25.00	-11	3,237	-0.34%
2019/11/15	1	25.25	0	0.00	25.20	1	3,190	0.03%
2019/11/14	0	0.00	1	25.35	25.95	-1	3,108	-0.03%
2019/11/13	36	26.18	25	25.85	25.50	11	3,039	0.36%
2019/11/12	10	24.80	17	25.04	25.05	-7	2,794	-0.25%
2019/11/11	7	24.41	26	24.29	24.10	-19	2,724	-0.70%
2019/11/08	91	25.87	9	25.36	25.30	82	2,691	3.05%
2019/11/07	4	24.85	4	25.00	24.90	0	2,570	0.00%
2019/11/06	26	25.26	8	25.33	24.65	18	2,518	0.71%
2019/11/05	12	24.70	3	24.23	25.20	9	2,460	0.37%
2019/11/04	1	23.50	0	0.00	23.45	1	2,357	0.04%
2019/11/01	1	23.20	83	23.78	23.75	-82	2,327	-3.52%
2019/10/31	2	23.68	0	0.00	23.55	2	2,334	0.09%
2019/10/30	6	24.85	8	25.25	25.00	-2	2,247	-0.09%
2019/10/29	8	25.33	5	24.88	25.00	3	2,243	0.13%
2019/10/28	5	24.89	12	25.80	25.95	-7	2,154	-0.32%
2019/10/25	2	23.60	3	23.60	23.60	-1	1,993	-0.05%
2019/10/24	15	23.07	32	23.17	22.95	-17	1,895	-0.90%
2019/10/23	0	0.00	20	22.15	22.00	-20	1,743	-1.15%
2019/10/22	3	22.15	3	22.12	22.00	0	1,737	0.00%
2019/10/21	3	22.15	3	22.35	22.30	0	1,738	0.00%
2019/10/18	11	22.16	13	22.20	22.25	-2	1,729	-0.12%
2019/10/17	17	22.79	17	22.14	22.15	0	1,708	0.00%
2019/10/15	0	0.00	52	21.25	21.25	-52	1,567	-3.32%
2019/10/14	0	0.00	130	21.25	21.20	-130	1,565	-8.31%	大賣/鉅額交易
2019/10/09	1	20.80	117	21.29	20.80	-116	1,576	-7.36%	大賣/鉅額交易
2019/10/08	67	20.85	0	0.00	21.00	67	1,566	4.28%
2019/10/07	36	20.88	10	20.85	21.00	26	1,577	1.65%
2019/10/04	49	20.70	0	0.00	21.10	49	1,595	3.07%
2019/10/03	92	20.65	0	0.00	20.70	92	1,609	5.72%
2019/10/02	45	20.69	0	0.00	20.70	45	1,613	2.79%
2019/10/01	19	20.51	0	0.00	20.55	19	1,616	1.18%
2019/09/27	18	20.53	0	0.00	20.35	18	1,633	1.10%
2019/09/25	0	0.00	1	21.00	21.00	-1	1,629	-0.06%
2019/09/24	5	21.80	0	0.00	21.50	5	1,612	0.31%
2019/09/11	0	0.00	1	21.10	21.00	-1	1,565	-0.06%
2019/09/10	7	21.15	7	21.15	21.00	0	1,555	0.00%
2019/09/09	0	0.00	5	21.15	21.15	-5	1,537	-0.33%
2019/09/06	5	20.90	7	20.89	20.90	-2	1,512	-0.13%
2019/09/05	2	20.65	2	20.90	20.90	0	1,505	0.00%
2019/09/04	0	0.00	18	20.90	20.90	-18	1,493	-1.21%
2019/09/03	0	0.00	1	20.50	20.50	-1	1,485	-0.07%
2019/09/02	0	0.00	6	20.70	20.70	-6	1,474	-0.41%
2019/08/30	5	20.50	0	0.00	20.20	5	1,457	0.34%
2019/08/29	20	20.75	0	0.00	20.50	20	1,446	1.38%
2019/08/28	41	21.14	0	0.00	20.70	41	1,424	2.88%
2019/08/27	0	0.00	25	20.30	20.40	-25	1,255	-1.99%
2019/08/26	5	18.70	0	0.00	18.55	5	1,192	0.42%
2019/08/20	0	0.00	10	18.80	18.80	-10	1,161	-0.86%
2019/08/14	11	18.66	0	0.00	18.60	11	1,155	0.95%
2019/08/13	3	18.70	0	0.00	18.55	3	1,152	0.26%
2019/08/08	5	19.40	0	0.00	19.40	5	1,132	0.44%
2019/08/06	0	0.00	1	19.70	19.75	-1	1,109	-0.09%
2019/07/31	1	21.80	0	0.00	21.75	1	1,081	0.09%
2019/07/30	10	22.58	34	21.96	21.95	-24	1,041	-2.30%
2019/07/29	5	20.90	25	21.22	22.10	-20	864	-2.31%
2019/07/25	0	0.00	2	19.90	19.80	-2	753	-0.27%
2019/07/19	0	0.00	3	20.00	19.90	-3	878	-0.34%
2019/07/17	6	20.24	0	0.00	19.95	6	884	0.68%
2019/07/15	4	20.59	1	20.60	20.55	3	880	0.34%
2019/07/10	0	0.00	4	19.90	20.15	-4	977	-0.41%
2019/07/09	2	19.60	2	19.60	19.50	0	996	0.00%
2019/07/05	5	19.75	0	0.00	19.85	5	1,020	0.49%
2019/07/02	5	19.30	0	0.00	19.15	5	1,166	0.43%
2019/07/01	5	19.40	0	0.00	19.50	5	1,290	0.39%
2019/06/27	7	18.50	0	0.00	19.50	7	1,351	0.52%
2019/06/26	0	0.00	5	18.70	18.65	-5	1,410	-0.35%
2019/06/25	0	0.00	4	18.55	18.60	-4	1,444	-0.28%
2019/06/10	0	0.00	1	17.25	17.25	-1	1,763	-0.06%
2019/06/04	0	0.00	1	17.30	17.30	-1	1,863	-0.05%
2019/06/03	0	0.00	5	17.55	17.25	-5	1,881	-0.27%
2019/05/23	5	16.85	0	0.00	16.95	5	1,991	0.25%
2019/05/20	10	17.03	5	16.90	17.20	5	2,034	0.25%
2019/05/16	5	18.30	5	17.80	17.80	0	2,094	0.00%
2019/05/14	15	17.87	5	18.00	18.25	10	2,098	0.48%
2019/05/13	7	18.39	0	0.00	18.05	7	2,094	0.33%
2019/05/10	1	19.10	0	0.00	18.60	1	2,088	0.05%
2019/05/03	0	0.00	1	20.40	20.45	-1	2,026	-0.05%
2019/04/29	6	19.75	0	0.00	19.50	6	1,977	0.30%
2019/04/26	2	21.35	0	0.00	20.80	2	1,929	0.10%
2019/04/24	0	0.00	7	21.60	21.55	-7	1,864	-0.38%
2019/04/22	9	21.50	0	0.00	21.55	9	1,852	0.49%
2019/04/18	6	22.12	0	0.00	21.55	6	1,839	0.33%
2019/04/17	0	0.00	6	22.45	22.50	-6	1,810	-0.33%
2019/04/15	3	22.20	6	22.15	22.20	-3	1,702	-0.18%
2019/04/12	20	21.69	0	0.00	21.15	20	1,666	1.20%
2019/04/11	3	21.80	0	0.00	21.80	3	1,641	0.18%
2019/04/10	9	22.16	4	22.26	22.25	5	1,618	0.31%
2019/04/09	5	21.80	1	22.30	22.00	4	1,603	0.25%
2019/04/08	0	0.00	11	23.16	22.35	-11	1,584	-0.69%
2019/04/03	0	0.00	2	21.43	22.30	-2	1,492	-0.13%
2019/04/02	20	20.25	19	20.57	21.25	1	1,374	0.07%
2019/04/01	5	20.50	7	20.51	20.25	-2	1,339	-0.15%
2019/03/29	1	20.40	2	20.73	20.50	-1	1,326	-0.08%
2019/03/28	7	20.17	0	0.00	20.20	7	1,275	0.55%
2019/03/27	15	19.91	0	0.00	19.80	15	1,276	1.17%
2019/03/26	2	20.23	10	20.59	20.10	-8	1,290	-0.62%
2019/03/25	7	18.55	2	19.05	19.60	5	1,197	0.42%
2019/03/22	7	18.95	5	19.15	19.25	2	1,350	0.15%
2019/03/21	0	0.00	10	18.53	18.60	-10	1,400	-0.71%
2019/03/20	2	18.15	0	0.00	18.15	2	1,379	0.14%
2019/03/19	3	18.02	0	0.00	17.85	3	1,382	0.22%
2019/03/14	2	18.00	0	0.00	17.55	2	1,386	0.14%
2019/03/13	0	0.00	5	18.15	17.90	-5	1,382	-0.36%
2019/03/12	2	18.45	0	0.00	18.35	2	1,383	0.14%
2019/03/11	2	18.75	3	18.75	18.65	-1	1,423	-0.07%
2019/03/08	11	18.88	12	18.88	18.60	-1	1,412	-0.07%
2019/03/07	1	18.40	0	0.00	18.05	1	1,365	0.07%
2019/03/06	2	18.48	3	18.40	18.65	-1	1,360	-0.07%
2019/02/27	1	17.50	0	0.00	17.60	1	1,476	0.07%
2019/02/25	3	17.85	0	0.00	17.95	3	1,568	0.19%
2019/02/22	0	0.00	6	18.25	18.00	-6	1,622	-0.37%
2019/02/21	1	17.40	0	0.00	18.20	1	1,667	0.06%
2019/02/20	1	17.30	0	0.00	17.35	1	1,664	0.06%
2019/02/18	4	17.64	3	17.60	17.45	1	1,708	0.06%
2019/02/15	4	17.95	17	18.25	17.65	-13	1,747	-0.74%
2019/02/14	1	16.80	0	0.00	16.85	1	1,720	0.06%
2019/01/23	2	16.55	0	0.00	16.50	2	1,704	0.12%
2019/01/22	2	16.60	0	0.00	16.45	2	1,707	0.12%
2019/01/04	2	16.48	0	0.00	16.35	2	1,680	0.12%
2019/01/02	0	0.00	1	17.45	17.45	-1	1,680	-0.06%
2018/12/27	2	17.93	1	17.90	18.10	1	1,677	0.06%
2018/12/25	2	17.40	3	17.70	17.30	-1	1,616	-0.06%
2018/12/24	1	18.35	1	18.40	18.10	0	1,602	0.00%
2018/12/21	6	17.32	0	0.00	17.70	6	1,573	0.38%
2018/12/20	0	0.00	10	18.83	18.15	-10	1,547	-0.65%
2018/12/19	2	19.30	0	0.00	19.50	2	1,506	0.13%
2018/12/18	13	19.28	1	19.50	19.00	12	1,466	0.82%
2018/12/17	2	19.58	4	19.31	19.50	-2	1,420	-0.14%
2018/12/14	3	18.20	8	18.38	19.15	-5	1,219	-0.41%
2018/12/13	0	0.00	2	17.40	17.45	-2	1,099	-0.18%
2018/12/12	1	17.35	1	17.55	17.45	0	1,093	0.00%
2018/12/11	2	17.58	0	0.00	17.65	2	1,078	0.19%
2018/12/10	3	18.40	3	18.42	17.95	0	1,064	0.00%
2018/12/07	1	17.90	0	0.00	17.90	1	1,044	0.10%
2018/12/06	1	18.35	1	17.95	17.80	0	1,041	0.00%
2018/12/04	0	0.00	3	19.25	18.95	-3	1,021	-0.29%
2018/12/03	0	0.00	1	18.35	18.50	-1	972	-0.10%
2018/11/30	1	17.80	0	0.00	17.85	1	952	0.10%
2018/11/26	3	18.95	0	0.00	19.00	3	882	0.34%
2018/11/20	0	0.00	5	18.60	18.60	-5	613	-0.81%
2018/11/14	11	17.90	0	0.00	18.40	11	424	2.59%
2018/11/13	0	0.00	2	16.70	17.35	-2	393	-0.51%
2018/11/12	0	0.00	2	16.20	16.20	-2	375	-0.53%
2018/11/05	2	14.55	0	0.00	14.60	2	378	0.53%
2018/11/01	1	14.25	0	0.00	14.25	1	375	0.27%
2018/10/11	10	14.00	0	0.00	13.95	10	415	2.41%
2018/10/09	1	15.50	0	0.00	15.45	1	415	0.24%
2018/09/25	1	18.60	0	0.00	18.40	1	463	0.22%
2018/09/17	0	0.00	1	18.90	18.70	-1	654	-0.15%
2018/09/14	4	18.96	0	0.00	18.90	4	699	0.57%
2018/09/12	1	18.75	0	0.00	19.10	1	716	0.14%
2018/09/07	0	0.00	6	20.50	19.95	-6	834	-0.72%
2018/09/05	0	0.00	4	20.11	19.80	-4	843	-0.47%
2018/09/04	0	0.00	2	19.75	19.70	-2	852	-0.23%
2018/08/31	4	19.65	0	0.00	20.20	4	886	0.45%
2018/08/29	0	0.00	4	20.00	19.90	-4	907	-0.44%
2018/08/27	0	0.00	5	20.59	20.50	-5	926	-0.54%
2018/08/23	2	20.53	0	0.00	20.00	2	954	0.21%
2018/08/22	2	20.83	0	0.00	20.85	2	961	0.21%
2018/08/20	10	21.20	1	21.50	21.40	9	987	0.91%
2018/08/17	2	19.98	9	19.90	20.45	-7	984	-0.71%
2018/08/16	2	18.85	5	18.60	18.60	-3	999	-0.30%
2018/08/01	2	21.60	0	0.00	21.40	2	1,484	0.13%
2018/07/23	2	21.90	0	0.00	21.75	2	1,499	0.13%
2018/07/20	3	21.90	0	0.00	22.15	3	1,499	0.20%
2018/07/17	4	22.68	0	0.00	22.40	4	1,494	0.27%
2018/07/16	1	22.60	0	0.00	22.90	1	1,494	0.07%
2018/07/03	7	24.39	0	0.00	23.40	7	1,596	0.44%
2018/07/02	18	24.62	1	24.85	24.70	17	1,582	1.07%
2018/06/29	1	24.70	0	0.00	24.70	1	1,586	0.06%
2018/06/28	1	24.90	2	25.30	24.90	-1	1,576	-0.06%
2018/06/27	4	25.88	0	0.00	25.60	4	1,558	0.26%
2018/06/26	0	0.00	11	26.58	26.90	-11	1,510	-0.73%
2018/06/25	3	25.30	0	0.00	25.60	3	1,428	0.21%
2018/06/20	1	22.95	3	24.70	24.30	-2	1,376	-0.15%
2018/06/15	0	0.00	3	24.90	24.90	-3	1,313	-0.23%
2018/06/13	3	22.97	0	0.00	22.65	3	1,282	0.23%
2018/06/12	3	23.10	0	0.00	23.25	3	1,274	0.24%
2018/06/11	5	23.76	1	24.00	23.20	4	1,263	0.32%
2018/05/31	0	0.00	3	25.00	24.35	-3	1,190	-0.25%
2018/05/30	3	24.80	0	0.00	24.60	3	1,184	0.25%
2018/05/28	1	24.90	0	0.00	25.10	1	1,179	0.08%
2018/05/25	0	0.00	15	25.66	25.35	-15	1,161	-1.29%
2018/05/24	20	25.55	0	0.00	25.95	20	1,151	1.74%
2018/05/23	5	25.18	4	25.88	26.00	1	1,131	0.09%
2018/05/22	0	0.00	2	24.18	24.25	-2	1,068	-0.19%
2018/05/21	0	0.00	1	24.85	24.25	-1	1,055	-0.09%
2018/05/18	13	24.50	8	25.01	24.25	5	1,019	0.49%
2018/05/17	0	0.00	4	23.50	23.50	-4	937	-0.43%
2018/05/14	2	22.00	0	0.00	22.65	2	868	0.23%
2018/05/11	0	0.00	2	21.50	21.40	-2	822	-0.24%
2018/05/10	0	0.00	2	21.85	21.45	-2	792	-0.25%
2018/05/09	1	22.30	15	22.33	22.10	-14	745	-1.88%