揚智 (3041)-華南永昌-朴子券商分點個股進出

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

揚智

(3041)

股價
21.40
漲跌
▲0.25
漲幅
+1.18%
成交量
1,024張
產業
上市半導體類股
375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

揚智 (3041)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/05/22	0	21.35	0	21.35	21.40	0	4,827	0.00%
2024/05/21	0.1	21.00	0	0.00	21.15	0.1	5,189	0.00%
2024/05/20	1	21.00	1	20.85	20.85	0	6,632	0.00%
2024/05/17	1	20.95	10	20.75	20.95	-9	7,026	-0.13%
2024/05/16	0	0.00	1	20.70	20.75	-1	7,137	-0.01%
2024/05/14	1	20.45	2	20.40	20.40	-1	7,242	-0.01%
2024/05/13	13	20.32	0	0.00	20.70	13	7,407	0.18%
2024/05/10	6.1	20.03	1	20.00	20.15	5.1	7,626	0.07%
2024/05/09	6	20.46	0	0.00	20.70	6	7,726	0.08%
2024/05/06	1	22.85	0	0.00	22.80	1	7,854	0.01%
2024/05/02	3	23.10	0	0.00	23.35	3	7,937	0.04%
2024/04/30	0	0.00	1	23.00	23.00	-1	7,987	-0.01%
2024/04/29	0	22.15	0	0.00	22.00	0	8,010	0.00%
2024/04/26	1	21.95	0	0.00	21.90	1	8,044	0.01%
2024/04/22	1.2	21.74	1	21.05	20.80	0.2	8,268	0.00%
2024/04/16	0.2	22.15	0	0.00	21.80	0.2	8,464	0.00%
2024/04/15	1	22.60	0	0.00	22.60	1	8,499	0.01%
2024/04/09	11	23.12	0	0.00	23.35	11	8,670	0.13%
2024/04/08	1	23.55	0	0.00	23.45	1	8,678	0.01%
2024/04/03	2	23.60	0	0.00	23.75	2	8,746	0.02%
2024/04/02	0	0.00	10	23.75	23.75	-10	8,885	-0.11%
2024/04/01	0	0.00	1	24.05	24.05	-1	9,086	-0.01%
2024/03/28	5	23.60	2	23.95	23.60	3	9,415	0.03%
2024/03/27	3	24.55	3	24.20	23.90	0	9,453	0.00%
2024/03/26	12	24.48	5	24.23	24.40	7	9,497	0.07%
2024/03/25	4	24.70	3	24.35	24.25	1	9,530	0.01%
2024/03/22	2	24.33	0.5	24.30	24.50	1.5	9,580	0.02%
2024/03/21	5	24.12	4	24.63	25.00	1	9,671	0.01%
2024/03/20	4	22.88	7	22.76	23.35	-3	9,864	-0.03%
2024/03/19	31	20.59	65	20.65	21.25	-34	9,797	-0.35%
2024/03/18	3.1	22.05	0	0.00	22.05	3.1	9,594	0.03%
2024/03/15	2.1	24.50	0	24.50	24.50	2	9,738	0.02%
2024/03/13	4.1	28.24	3	27.37	27.20	1.1	10,309	0.01%
2024/03/12	3	28.35	3	28.65	28.30	0	11,489	0.00%
2024/03/11	7	28.64	6	28.72	28.60	1	12,085	0.01%
2024/03/08	5	29.42	5	28.70	28.55	0	12,203	0.00%
2024/03/07	14	30.01	5	29.41	29.25	9	12,354	0.07%
2024/03/06	4.3	30.21	6	30.43	30.00	-1.8	13,096	-0.01%
2024/03/05	6.1	30.97	8	30.64	30.40	-1.9	13,174	-0.01%
2024/03/04	3	31.63	3	31.85	31.45	0	13,213	0.00%
2024/03/01	17	31.63	3	31.78	31.35	14	13,341	0.10%
2024/02/29	2	31.60	2	31.45	31.20	0	13,444	0.00%
2024/02/27	7	31.71	6	32.29	31.40	1	13,667	0.01%
2024/02/26	3	31.47	4	31.70	32.10	-1	14,115	-0.01%
2024/02/23	8	32.73	14	32.77	31.45	-6	15,061	-0.04%
2024/02/22	9	32.46	15	33.50	32.25	-6	15,866	-0.04%
2024/02/21	3	31.63	2	32.03	31.45	1	15,756	0.01%
2024/02/20	30.1	32.02	36.1	32.46	32.00	-6	17,219	-0.03%
2024/02/19	3	30.02	6	30.06	31.25	-3	16,445	-0.02%
2024/02/16	0.1	27.25	1	28.45	28.45	-0.9	16,329	-0.01%
2024/02/05	2	26.58	1	26.75	26.15	1	16,428	0.01%
2024/02/01	4	27.44	6	27.95	27.40	-2	16,723	-0.01%
2024/01/31	3	26.35	3	27.08	26.35	0	16,598	0.00%
2024/01/30	3	25.73	2	25.95	25.90	1	16,630	0.01%
2024/01/29	2	26.05	0	0.00	26.45	2	16,548	0.01%
2024/01/25	0	0.00	2	27.25	27.25	-2	16,521	-0.01%
2024/01/24	0	28.05	0	0.00	27.85	0	16,540	0.00%
2024/01/22	2	27.48	0	0.00	27.45	2	16,603	0.01%
2024/01/19	0	0.00	2	27.35	27.20	-2	16,656	-0.01%
2024/01/18	0	0.00	14	27.40	27.25	-14	16,800	-0.08%
2024/01/17	1	27.50	0	0.00	27.75	1	17,624	0.01%
2024/01/16	2	28.15	2	28.18	28.20	0	18,543	0.00%
2024/01/15	20	28.80	6	28.61	28.75	14	19,054	0.07%
2024/01/12	4	27.78	0	0.00	27.45	4	19,686	0.02%
2024/01/10	1	28.00	0	0.00	28.00	1	20,314	0.00%
2024/01/09	1	28.65	9	28.60	28.40	-8	20,285	-0.04%
2024/01/08	1	29.45	7	29.00	29.10	-6	20,190	-0.03%
2024/01/05	1	29.55	1	29.90	29.90	0	20,124	0.00%
2024/01/04	1	30.05	0	0.00	29.75	1	20,056	0.00%
2024/01/03	2	30.68	14	30.63	30.60	-12	19,977	-0.06%
2024/01/02	5	30.66	8	30.82	30.75	-3	19,931	-0.02%
2023/12/29	5	31.14	5	31.18	31.05	0	19,880	0.00%
2023/12/28	6	31.71	7	31.49	31.45	-1	19,827	-0.01%
2023/12/27	21	32.29	9	32.39	32.05	12	19,744	0.06%
2023/12/26	1.6	31.89	5	32.51	31.75	-3.5	19,591	-0.02%
2023/12/25	27	32.14	7	31.75	31.15	20	19,366	0.10%
2023/12/22	16	31.01	13.1	30.99	31.55	2.9	19,148	0.02%
2023/12/21	5	30.86	2	30.60	30.40	3	18,982	0.02%
2023/12/20	2	30.95	5	31.13	31.30	-3	18,904	-0.02%
2023/12/19	3	30.87	15	30.44	30.80	-12	18,817	-0.06%
2023/12/18	4	31.58	2	32.10	31.10	2	18,722	0.01%
2023/12/15	3	31.80	14	31.94	31.75	-11	18,612	-0.06%
2023/12/14	20	33.36	11	33.55	32.85	9	18,407	0.05%
2023/12/13	2	32.05	1	32.00	32.10	1	17,757	0.01%
2023/12/12	0	0.00	9	32.36	31.95	-9	17,668	-0.05%
2023/12/11	9.1	33.07	0	0.00	32.55	9.1	17,455	0.05%
2023/12/08	36	33.70	54	33.50	33.00	-18	17,233	-0.10%
2023/12/07	81	33.79	46	33.17	32.50	35	16,637	0.21%
2023/12/06	8	32.07	8	32.20	33.55	0	15,361	0.00%
2023/12/05	1	30.45	1	30.80	30.50	0	14,723	0.00%
2023/12/04	4	30.99	26	30.62	30.50	-22	14,576	-0.15%
2023/12/01	25	32.71	31.1	33.11	31.60	-6.1	14,336	-0.04%
2023/11/30	20	31.80	0	0.00	31.60	20	13,494	0.15%
2023/11/29	3	31.50	1	32.05	31.80	2	13,345	0.01%
2023/11/28	2	31.90	2	31.75	31.75	0	13,206	0.00%
2023/11/27	2	31.53	0	0.00	31.35	2	12,953	0.02%
2023/11/24	9	32.17	25	32.30	32.80	-16	12,690	-0.13%
2023/11/22	27.1	33.40	41	31.96	32.70	-13.9	11,733	-0.12%
2023/11/21	78.1	32.68	60	32.75	31.80	18.1	10,657	0.17%
2023/11/20	2	30.05	41	30.04	32.35	-39	9,444	-0.41%
2023/11/17	187	29.39	90	28.81	29.45	97	9,049	1.07%	大買/
2023/11/16	2	28.50	48.2	27.65	29.00	-46.2	7,214	-0.64%
2023/11/15	0	0.00	11.2	25.33	26.40	-11.2	6,533	-0.17%
2023/11/14	1.1	24.05	0	23.90	24.00	1.1	6,253	0.02%
2023/11/13	8	24.05	7	23.79	24.00	1	6,126	0.02%
2023/11/10	4.1	23.72	1	25.00	23.60	3.1	5,984	0.05%
2023/11/09	14.1	24.99	5	25.20	24.75	9.1	5,704	0.16%
2023/11/08	1.1	26.41	0	0.00	26.60	1.1	5,455	0.02%
2023/11/07	0	0.00	18	27.75	27.75	-18	5,347	-0.34%
2023/11/03	1	24.01	0	0.00	24.05	1	5,143	0.02%
2023/11/01	25	23.80	0	0.00	25.00	25	5,043	0.50%
2023/10/31	9	24.88	6	25.45	23.80	3	4,977	0.06%
2023/10/27	27	27.56	0	0.00	26.85	27	4,818	0.56%
2023/10/26	6	27.80	0	27.10	27.80	6	4,753	0.13%
2023/10/25	15	26.43	29	27.08	27.35	-14	4,570	-0.31%
2023/10/24	22	26.00	20.4	26.17	24.90	1.6	3,707	0.04%
2023/10/23	11	26.60	8	26.54	27.00	3	2,732	0.11%
2023/10/20	0	0.00	33.1	24.37	24.55	-33.1	2,164	-1.53%
2023/10/19	9	21.31	9.1	21.94	22.35	-0.1	1,449	0.00%
2023/10/18	1	20.20	4	20.35	20.35	-3	972	-0.31%
2023/10/17	0	18.65	0	0.00	18.50	0	712	0.00%
2023/10/16	0	18.30	0	0.00	18.10	0	695	0.00%
2023/10/12	0	0.00	1	18.15	18.15	-1	762	-0.13%
2023/10/11	0.1	18.05	0	0.00	17.75	0.1	762	0.01%
2023/10/06	0	18.20	0	0.00	18.05	0	766	0.00%
2023/10/05	0	18.25	0	0.00	18.20	0	777	0.00%
2023/10/04	0	17.91	0	0.00	17.85	0	779	0.00%
2023/09/27	0	0.00	1	17.50	17.50	-1	791	-0.13%
2023/09/21	0.1	18.14	0	0.00	18.05	0.1	806	0.01%
2023/09/20	0	18.65	0	0.00	18.45	0	802	0.01%
2023/09/12	0	18.20	0	0.00	18.20	0	835	0.00%
2023/09/11	0	18.10	0	0.00	17.85	0	841	0.00%
2023/09/08	0	18.35	0	0.00	18.15	0	845	0.00%
2023/09/06	1	18.90	0	0.00	18.60	1	851	0.12%
2023/09/05	0	0.00	1	18.60	18.60	-1	850	-0.12%
2023/09/04	0	18.27	0	0.00	18.30	0	845	0.01%
2023/08/31	1	18.05	0	0.00	18.05	1	825	0.12%
2023/08/30	0	18.25	0	0.00	18.05	0	833	0.01%
2023/08/29	0	18.20	0	0.00	18.10	0	834	0.00%
2023/08/28	0	17.90	0	0.00	17.85	0	847	0.01%
2023/08/25	1	18.45	0	0.00	18.25	1	839	0.12%
2023/08/24	0	0.00	20	17.50	17.40	-20	827	-2.42%
2023/08/21	0	17.30	0	0.00	17.15	0	902	0.01%
2023/08/18	10.1	17.30	0	0.00	17.15	10.1	1,005	1.00%
2023/08/17	0.1	17.43	0	0.00	17.40	0.1	1,075	0.01%
2023/08/16	0.2	17.20	0	0.00	17.20	0.2	1,078	0.02%
2023/08/15	10.2	17.10	0	0.00	17.10	10.2	1,083	0.94%
2023/08/14	0	17.15	0	0.00	16.80	0	1,082	0.00%
2023/08/04	0	18.75	0	0.00	18.65	0	1,069	0.00%
2023/08/02	1	19.00	2	18.90	18.75	-1	1,079	-0.09%
2023/07/31	5	19.00	0	0.00	18.95	5	1,049	0.48%
2023/07/28	0	18.60	0	0.00	18.50	0	1,019	0.00%
2023/07/27	0	0.00	1	18.40	18.50	-1	1,019	-0.10%
2023/07/25	3	18.10	1	18.40	18.35	2	1,024	0.20%
2023/07/20	0	0.00	1	19.00	18.85	-1	1,035	-0.10%
2023/07/18	12	19.77	10	19.15	19.10	2	1,043	0.19%
2023/07/12	0	18.50	0	0.00	18.35	0	998	0.00%
2023/07/11	1	18.80	0	0.00	18.80	1	990	0.10%
2023/07/07	0.2	18.96	0	0.00	18.85	0.2	1,018	0.02%
2023/07/06	0	19.50	0	0.00	19.40	0	1,015	0.00%
2023/07/05	0	0.00	5	19.34	19.35	-5	1,020	-0.49%
2023/07/03	2	19.23	0	0.00	19.25	2	1,025	0.20%
2023/06/30	0	0.00	0	19.10	19.10	0	1,021	0.00%
2023/06/28	0	0.00	0.1	18.90	18.85	-0.1	1,032	-0.01%
2023/06/27	0	19.05	0	0.00	18.80	0	1,034	0.00%
2023/06/26	0.1	19.25	0	0.00	19.05	0.1	1,027	0.01%
2023/06/16	1	19.80	0	0.00	19.70	1	1,034	0.10%
2023/06/15	2.1	19.95	0	0.00	19.95	2.1	1,031	0.20%
2023/06/14	1	19.85	1	19.95	19.90	0	1,027	0.00%
2023/06/09	1	19.80	0	0.00	19.80	1	1,029	0.10%
2023/06/06	0	20.35	0	0.00	20.00	0	1,063	0.00%
2023/06/05	0	0.00	2	20.40	20.30	-2	1,071	-0.19%
2023/06/02	1	20.00	0	0.00	19.95	1	1,066	0.09%
2023/06/01	0	20.20	0	0.00	19.85	0	1,066	0.00%
2023/05/30	0	0.00	1	20.85	20.20	-1	1,041	-0.10%
2023/05/29	0	0.00	2	20.13	20.15	-2	1,018	-0.20%
2023/05/26	2	19.35	0	0.00	19.35	2	998	0.20%
2023/05/25	0.2	19.65	0	0.00	19.45	0.2	990	0.02%
2023/05/23	0	0.00	2	20.55	20.55	-2	859	-0.23%
2023/05/22	0	18.71	0	0.00	18.70	0	799	0.01%
2023/05/15	0.1	18.47	0	0.00	18.05	0.1	808	0.01%
2023/05/12	0.1	18.50	0	0.00	18.50	0.1	816	0.01%
2023/05/11	0.1	18.60	0	0.00	18.50	0.1	827	0.01%
2023/05/10	0	18.83	0	0.00	18.70	0	864	0.00%
2023/05/09	0.1	19.23	0	0.00	18.85	0.1	867	0.01%
2023/05/08	0	19.60	0	0.00	19.30	0	877	0.00%
2023/05/03	0	19.65	0	0.00	19.40	0	1,145	0.00%
2023/04/28	0	19.95	0	0.00	19.65	0	1,159	0.00%
2023/04/27	4	19.45	0	0.00	19.50	4	1,156	0.35%
2023/04/26	0	19.25	0	0.00	19.30	0	1,152	0.00%
2023/04/25	0	19.20	5	19.05	19.15	-5	1,144	-0.44%
2023/04/24	0	19.97	0	0.00	19.75	0	1,123	0.00%
2023/04/21	0	20.35	0	0.00	19.85	0	1,127	0.00%
2023/04/20	0	20.73	0	0.00	20.45	0	1,114	0.00%
2023/04/19	0	21.15	1	20.85	20.80	-1	1,103	-0.09%
2023/04/14	0	21.30	2	21.10	21.05	-2	1,089	-0.18%
2023/04/13	4	21.13	0	0.00	21.05	4	1,087	0.37%
2023/04/12	1	21.65	0	0.00	21.65	1	1,066	0.09%
2023/04/06	0	21.40	0	0.00	21.30	0	1,039	0.00%
2023/03/31	0.1	21.80	0	0.00	21.60	0.1	1,038	0.00%
2023/03/30	0	0.00	2	21.63	21.80	-2	1,050	-0.19%
2023/03/28	0	21.20	0	0.00	21.10	0	1,048	0.00%
2023/03/27	1	21.60	0	0.00	21.55	1	1,048	0.10%
2023/03/23	1	21.61	0	0.00	21.60	1	1,054	0.10%
2023/03/21	0	21.30	0	0.00	21.25	0	1,045	0.00%
2023/03/16	0	20.10	0	0.00	20.10	0	1,051	0.00%
2023/03/15	0	20.75	0	0.00	20.50	0	1,051	0.00%
2023/03/14	0	20.70	0	0.00	20.50	0	1,054	0.00%
2023/03/13	0	20.70	0	0.00	20.65	0	1,057	0.00%
2023/03/10	0	21.75	0	0.00	21.25	0	1,049	0.00%
2023/03/06	1	22.15	5	22.10	22.15	-4	1,035	-0.39%
2023/03/03	0.1	21.90	0	0.00	21.85	0.1	1,033	0.01%
2023/03/02	0	21.75	0	0.00	21.65	0	1,038	0.00%
2023/02/24	0.1	22.10	0	0.00	21.95	0.1	1,045	0.01%
2023/02/23	0	22.65	0	0.00	22.25	0	1,061	0.00%
2023/02/22	0	22.15	0	0.00	22.00	0	1,075	0.00%
2023/02/20	5	22.10	0	0.00	22.60	5	1,076	0.46%
2023/02/17	0	21.65	0	0.00	21.80	0	1,071	0.00%
2023/02/15	2	21.50	0	0.00	21.50	2	1,091	0.18%
2023/02/09	0	0.00	6	22.65	22.50	-6	1,077	-0.56%
2023/02/08	2	22.75	0	0.00	22.70	2	1,067	0.19%
2023/02/06	1	22.70	0	0.00	22.65	1	1,019	0.10%
2023/02/03	7	23.19	0	0.00	23.05	7	998	0.70%
2023/02/02	2	23.68	4	23.24	23.25	-2	890	-0.22%
2023/02/01	1	21.40	0	0.00	21.55	1	740	0.14%
2023/01/31	0	0.00	7.6	21.35	21.50	-7.6	743	-1.03%
2022/12/23	15	21.10	15	20.80	21.10	0	854	0.00%
2022/12/22	0	0.00	2	21.05	21.05	-2	861	-0.23%
2022/12/14	0	0.00	1	21.95	22.35	-1	899	-0.11%
2022/12/12	0	21.77	1	22.20	21.80	-1	890	-0.11%
2022/12/09	2	21.40	0	0.00	21.65	2	879	0.23%
2022/12/06	0	22.00	0	0.00	21.45	0	881	0.00%
2022/12/01	0	0.00	2	21.60	21.55	-2	870	-0.23%
2022/11/30	0	0.00	0	21.20	21.50	0	885	0.00%
2022/11/25	0	20.80	0	0.00	20.55	0	907	0.00%
2022/11/21	2	20.68	0	20.60	20.60	2	914	0.22%
2022/11/18	0	20.50	0	20.40	20.70	0	937	0.00%
2022/11/16	1	19.80	1	19.95	20.10	0	922	0.00%
2022/11/15	0	19.80	0	19.80	19.80	0	928	0.00%
2022/11/14	0	19.39	0	19.40	19.45	0	932	0.00%
2022/10/31	1	17.85	0	0.00	17.95	1	1,077	0.09%
2022/10/19	0	0.00	3	18.15	18.00	-3	1,134	-0.26%
2022/10/18	0	0.00	3	17.85	18.05	-3	1,151	-0.26%
2022/10/12	0	19.10	0	19.10	18.80	0	1,319	0.00%
2022/10/07	0	0.00	0	20.60	20.30	0	1,552	0.00%
2022/09/02	0	0.00	1	24.90	24.80	-1	1,675	-0.06%
2022/08/26	0	0.00	5	25.80	25.65	-5	1,690	-0.30%
2022/08/22	0	0.00	3	25.13	24.80	-3	1,658	-0.18%
2022/08/18	0	0.00	1	25.85	25.80	-1	1,647	-0.06%
2022/08/17	3	25.60	0	25.40	25.60	3	1,651	0.18%
2022/08/16	5	25.30	4	25.46	25.15	1	1,649	0.06%
2022/08/15	0	0.00	2	25.38	25.30	-2	1,632	-0.12%
2022/08/12	1	25.15	0	0.00	25.05	1	1,598	0.06%
2022/08/08	2	24.60	0	0.00	24.60	2	1,641	0.12%
2022/07/29	1	24.50	0	0.00	24.50	1	1,674	0.06%
2022/07/21	0	0.00	6	24.60	25.05	-6	1,768	-0.34%
2022/07/20	8	24.79	0	0.00	24.50	8	1,738	0.46%
2022/07/19	0	24.80	0	0.00	24.30	0	1,685	0.00%
2022/07/18	13.1	25.64	12	26.60	24.95	1.1	1,672	0.07%
2022/07/15	0	0.00	1	25.40	25.40	-1	1,464	-0.07%
2022/06/30	0	0.00	9	23.33	22.95	-9	1,592	-0.57%
2022/06/09	0	0.00	1	29.05	29.05	-1	2,456	-0.04%
2022/06/01	0	0.00	5	29.20	29.10	-5	2,627	-0.19%
2022/05/30	0	0.00	1	29.10	29.10	-1	2,686	-0.04%
2022/05/27	5	28.75	0	0.00	28.60	5	2,715	0.18%
2022/05/17	2	28.80	2	28.95	29.30	0	3,199	0.00%
2022/05/16	0.1	28.30	0	0.00	28.05	0.1	3,467	0.00%
2022/05/06	6.1	27.95	6	27.55	27.95	0.1	4,680	0.00%
2022/05/04	0	0.00	2	27.35	27.15	-2	4,827	-0.04%
2022/04/27	9	25.97	0	0.00	26.00	9	5,861	0.15%
2022/04/25	0	0.00	37	27.48	27.00	-37	5,982	-0.62%
2022/04/21	1	29.65	0	0.00	29.55	1	6,135	0.02%
2022/04/13	1	31.50	0	0.00	31.60	1	7,407	0.01%
2022/04/12	0	0.00	1	31.00	30.90	-1	7,741	-0.01%
2022/04/11	0	31.00	0	0.00	31.05	0	8,090	0.00%
2022/04/07	0	0.00	2	32.10	32.00	-2	8,957	-0.02%
2022/03/29	4	33.94	4	33.58	33.50	0	14,102	0.00%
2022/03/28	0	35.00	0	0.00	35.00	0	14,709	0.00%
2022/03/25	6	34.52	2	34.50	34.40	4	15,730	0.03%
2022/03/24	1	34.80	0	0.00	34.60	1	16,371	0.01%
2022/03/23	2	34.98	11	35.00	34.95	-9	16,647	-0.05%
2022/03/22	0	0.00	2	34.20	34.05	-2	16,885	-0.01%
2022/03/21	1	33.81	0	34.60	33.70	1	16,884	0.01%
2022/03/17	0	0.00	1.2	33.53	33.50	-1.2	16,932	-0.01%
2022/03/15	1	31.65	1	31.35	31.20	0	17,022	0.00%
2022/03/14	1.1	32.97	5	33.50	33.15	-3.9	17,084	-0.02%
2022/03/11	0	0.00	4	32.80	32.75	-4	17,156	-0.02%
2022/03/10	0	32.40	2	32.15	32.70	-2	17,224	-0.01%
2022/03/09	2	31.45	0	0.00	31.55	2	17,392	0.01%
2022/03/08	3	30.45	2	30.65	30.20	1	17,524	0.01%
2022/03/07	0.1	31.50	0	0.00	31.00	0.1	17,583	0.00%
2022/03/04	5	33.00	5	33.10	32.55	0	17,651	0.00%
2022/03/03	4.1	33.30	0	0.00	32.95	4.1	17,787	0.02%
2022/03/02	1	32.70	0	0.00	33.15	1	17,964	0.01%
2022/03/01	0	0.00	4	32.56	33.20	-4	18,097	-0.02%
2022/02/25	3	31.65	0	0.00	31.60	3	18,323	0.02%
2022/02/24	2.1	31.80	5	30.90	30.75	-2.9	18,735	-0.02%
2022/02/22	0	0.00	4	32.40	32.30	-4	19,718	-0.02%
2022/02/21	3	33.45	1	33.60	33.55	2	21,091	0.01%
2022/02/18	2	34.30	2	34.20	34.05	0	22,449	0.00%
2022/02/17	10	35.05	10	33.85	33.75	0	23,092	0.00%
2022/02/16	31	34.99	36	34.81	35.00	-5	23,287	-0.02%
2022/02/15	23.2	35.34	2	35.28	34.90	21.2	23,019	0.09%
2022/02/14	1	38.45	1.1	39.33	38.75	-0.1	22,629	0.00%
2022/02/11	6	39.28	6	39.63	39.80	0	22,499	0.00%
2022/02/10	3	38.10	2	37.85	38.40	1	22,273	0.00%
2022/02/09	3	38.23	3	38.37	38.80	0	22,115	0.00%
2022/02/08	0	0.00	2	36.80	37.30	-2	21,923	-0.01%
2022/02/07	0	0.00	1	35.20	36.05	-1	21,854	0.00%
2022/01/26	3	34.80	4	34.93	34.70	-1	21,781	0.00%
2022/01/25	3	36.10	12	35.91	35.50	-9	21,700	-0.04%
2022/01/24	12	36.04	10	36.35	36.30	2	21,606	0.01%
2022/01/21	26.1	38.83	19	38.86	37.80	7.1	21,502	0.03%
2022/01/20	13	38.15	8	39.28	40.35	5	21,161	0.02%
2022/01/18	0	0.00	2	37.80	37.20	-2	20,681	-0.01%
2022/01/17	2	37.40	0	0.00	37.30	2	20,552	0.01%
2022/01/14	3	36.15	0	0.00	35.95	3	20,443	0.01%
2022/01/13	0.1	37.10	0	0.00	37.10	0.1	20,335	0.00%
2022/01/12	1	37.55	2	37.55	37.45	-1	20,214	0.00%
2022/01/11	17	39.04	10	38.19	37.55	7	20,073	0.03%
2022/01/10	1	39.00	13	37.79	38.45	-12	19,660	-0.06%
2022/01/07	10	38.61	22	38.14	37.35	-12	19,465	-0.06%
2022/01/06	6	39.65	33	39.51	39.50	-27	19,166	-0.14%
2022/01/05	3	41.13	7	41.29	39.50	-4	18,951	-0.02%
2022/01/04	6	40.91	2	40.65	40.25	4	18,610	0.02%
2022/01/03	14	41.82	22	42.13	41.15	-8	18,251	-0.04%
2021/12/30	24	41.73	8	42.14	41.95	16	17,911	0.09%
2021/12/29	42	42.79	22.1	42.13	42.10	19.9	17,373	0.11%
2021/12/28	50.1	41.72	20	41.37	40.50	30.1	15,699	0.19%
2021/12/27	14.1	40.03	32.3	42.49	42.70	-18.2	14,005	-0.13%
2021/12/24	34	39.40	19.1	39.17	38.85	14.9	13,294	0.11%
2021/12/23	13.1	38.74	22	38.31	37.80	-8.9	12,482	-0.07%
2021/12/22	28	38.44	31	38.19	38.50	-3	12,182	-0.02%
2021/12/21	20	36.87	17	37.51	38.45	3	11,477	0.03%
2021/12/20	26	35.74	36	36.11	36.05	-10	10,414	-0.10%
2021/12/17	35	34.51	23	33.94	33.65	12	9,733	0.12%
2021/12/16	24	35.03	9	35.53	36.05	15	9,412	0.16%
2021/12/15	2	32.60	5	32.94	32.80	-3	9,053	-0.03%
2021/12/14	7	31.97	32	32.87	32.30	-25	9,050	-0.28%
2021/12/13	25	33.97	0	0.00	34.20	25	8,968	0.28%
2021/12/10	0.5	33.25	23	33.46	33.30	-22.5	8,917	-0.25%
2021/12/09	18	34.64	5	34.29	34.50	13	8,842	0.15%
2021/12/08	1	34.30	1	34.25	33.95	0	8,733	0.00%
2021/12/07	1.1	33.82	1	32.80	32.60	0.1	8,647	0.00%
2021/12/06	1	33.60	2	33.95	33.40	-1	8,549	-0.01%
2021/12/03	4	34.60	5	34.42	34.55	-1	8,465	-0.01%
2021/12/02	0	0.00	0.2	33.50	33.55	-0.2	8,302	0.00%
2021/12/01	5	34.46	16	33.76	34.80	-11	8,172	-0.13%
2021/11/30	10	33.97	3	34.27	33.90	7	8,102	0.09%
2021/11/29	2	33.38	1	33.15	33.10	1	8,091	0.01%
2021/11/26	4	32.99	10	33.39	32.85	-6	7,950	-0.08%
2021/11/25	3.1	35.25	3	35.32	34.80	0.1	7,753	0.00%
2021/11/24	5	36.13	2	34.95	35.90	3	7,591	0.04%
2021/11/23	12.3	35.95	11	35.89	34.95	1.3	7,330	0.02%
2021/11/22	11	38.83	6	38.98	38.80	5	6,895	0.07%
2021/11/19	18.1	38.76	22	38.64	39.20	-3.9	6,507	-0.06%
2021/11/18	51	38.61	39	38.84	38.50	12	5,837	0.21%
2021/11/17	26	36.58	10	36.30	37.60	16	4,400	0.36%
2021/11/16	13	34.19	3	34.20	34.20	10	3,005	0.33%
2021/11/15	9	30.99	9	31.11	31.10	0	2,274	0.00%
2021/11/12	1	29.15	10	28.95	28.75	-9	1,980	-0.45%
2021/11/11	0	0.00	3	28.95	28.60	-3	2,165	-0.14%
2021/11/10	0	0.00	9	28.81	29.45	-9	2,166	-0.42%
2021/11/09	10	28.37	0	0.00	28.00	10	2,124	0.47%
2021/11/05	4	27.65	0	0.00	27.50	4	2,181	0.18%
2021/11/04	0	0.00	2	28.00	27.85	-2	2,219	-0.09%
2021/11/03	6	27.38	0	0.00	27.50	6	2,245	0.27%
2021/11/01	1	28.10	8	28.00	28.00	-7	2,317	-0.30%
2021/10/29	0	0.00	3	28.30	28.45	-3	2,317	-0.13%
2021/10/28	3	27.70	0	0.00	27.40	3	2,345	0.13%
2021/10/26	2	26.70	0	0.00	26.45	2	2,400	0.08%
2021/10/25	3	26.35	0	0.00	26.50	3	2,419	0.12%
2021/10/22	0	0.00	0	26.35	26.40	0	2,489	0.00%
2021/10/21	0	0.00	10	26.50	25.95	-10	2,603	-0.38%
2021/10/13	1	25.05	1	24.55	24.70	0	3,973	0.00%
2021/10/07	0	0.00	1	25.00	25.60	-1	4,935	-0.02%
2021/10/04	1	23.70	0	0.00	23.50	1	5,255	0.02%
2021/10/01	1	25.05	0	0.00	24.35	1	5,272	0.02%
2021/09/29	13	25.80	0	0.00	25.50	13	5,263	0.25%
2021/09/28	0.1	27.05	0	0.00	26.50	0.1	5,300	0.00%
2021/09/17	6	26.90	0	0.00	27.35	6	5,323	0.11%
2021/09/16	1	27.00	0	0.00	27.05	1	5,331	0.02%
2021/09/10	0	0.00	4	30.13	30.25	-4	5,451	-0.07%
2021/09/08	3	28.95	0	0.00	28.35	3	5,440	0.06%
2021/09/07	2	28.80	0	0.00	28.90	2	5,441	0.04%
2021/09/06	0	0.00	1	30.55	29.10	-1	5,416	-0.02%
2021/09/02	0	0.00	2	30.53	30.15	-2	5,393	-0.04%
2021/09/01	0	0.00	13	29.96	30.15	-13	5,312	-0.24%
2021/08/31	3	29.47	0	0.00	29.55	3	5,288	0.06%
2021/08/30	0	0.00	2	29.35	29.10	-2	5,285	-0.04%
2021/08/26	0	0.00	6	28.65	29.00	-6	5,391	-0.11%
2021/08/25	0	0.00	5	28.33	28.45	-5	5,395	-0.09%
2021/08/23	0	0.00	1	26.90	27.05	-1	5,400	-0.02%
2021/08/19	1	26.30	0	0.00	26.00	1	5,399	0.02%
2021/08/18	2	25.93	1	27.00	27.40	1	5,390	0.02%
2021/08/16	0	0.00	6	27.20	26.90	-6	5,210	-0.12%
2021/08/11	9	29.28	1	29.60	28.30	8	5,234	0.15%
2021/08/10	1	30.00	0	0.00	29.55	1	5,218	0.02%
2021/08/09	3	30.27	5	29.60	29.60	-2	5,237	-0.04%
2021/08/05	0	0.00	7	30.88	30.50	-7	5,237	-0.13%
2021/08/04	2	30.80	0	0.00	30.40	2	5,317	0.04%
2021/08/03	1	30.05	1	31.00	30.70	0	5,392	0.00%
2021/08/02	1	30.15	0	0.00	29.70	1	5,327	0.02%
2021/07/29	10	29.50	2	29.20	29.45	8	5,364	0.15%
2021/07/28	1	29.00	1	29.20	29.05	0	5,426	0.00%
2021/07/27	1	32.30	1	30.85	30.40	0	5,510	0.00%
2021/07/26	5	32.58	1	32.80	31.95	4	5,751	0.07%
2021/07/23	4.1	31.89	6	32.26	32.75	-1.9	5,687	-0.03%
2021/07/22	3	31.25	12	31.35	32.15	-9	5,445	-0.17%
2021/07/21	5	30.25	15	30.34	29.85	-10	5,087	-0.20%
2021/07/20	4	28.78	1	29.45	28.60	3	4,914	0.06%
2021/07/19	3	29.03	0	0.00	29.00	3	4,937	0.06%
2021/07/16	2	29.20	0	0.00	29.55	2	4,978	0.04%
2021/07/15	13	31.42	6	31.47	29.75	7	5,020	0.14%
2021/07/14	0	0.00	3	30.70	31.00	-3	4,303	-0.07%
2021/07/13	0	0.00	12	29.95	29.20	-12	4,212	-0.28%
2021/07/12	5	29.16	5	29.50	30.00	0	4,084	0.00%
2021/07/09	0	0.00	0	28.00	28.40	0	3,924	0.00%
2021/07/07	2	27.95	1	28.00	27.90	1	4,011	0.02%
2021/07/06	3	27.95	0	0.00	27.95	3	4,063	0.07%
2021/07/05	3	28.48	1	29.00	28.30	2	4,169	0.05%
2021/07/01	6	27.93	3	27.47	27.10	3	4,503	0.07%
2021/06/30	0	0.00	5	27.40	27.45	-5	4,548	-0.11%
2021/06/29	0	0.00	2	28.10	27.40	-2	4,592	-0.04%
2021/06/25	3	28.28	1	28.10	28.00	2	4,653	0.04%
2021/06/24	5	28.35	1	28.80	28.50	4	4,636	0.09%
2021/06/23	0	0.00	1	27.00	27.70	-1	4,510	-0.02%
2021/06/21	0	0.00	3	26.55	26.20	-3	4,503	-0.07%
2021/06/17	4	27.28	30	27.35	27.50	-26	4,659	-0.56%
2021/06/16	0	0.00	18	26.71	26.75	-18	4,700	-0.38%
2021/06/15	3	27.52	0	0.00	27.55	3	4,734	0.06%
2021/06/11	0	0.00	1	27.45	27.30	-1	4,847	-0.02%
2021/06/10	3	27.35	2	27.60	27.55	1	5,292	0.02%
2021/06/09	6	27.04	0	0.00	27.00	6	5,406	0.11%
2021/06/08	0	0.00	10	26.65	26.65	-10	5,410	-0.18%
2021/06/07	1	26.40	1	26.25	26.40	0	5,427	0.00%
2021/06/04	2	26.48	2	26.45	26.30	0	5,450	0.00%
2021/06/03	0	0.00	1	27.00	27.20	-1	5,382	-0.02%
2021/06/02	1	26.60	3	26.55	26.90	-2	5,431	-0.04%
2021/06/01	1	27.15	2	27.03	27.30	-1	5,540	-0.02%
2021/05/31	2	26.40	15	26.35	26.50	-13	5,655	-0.23%
2021/05/28	0	0.00	0.1	26.30	26.05	-0.1	5,667	0.00%
2021/05/27	3	25.70	3	25.20	25.65	0	5,669	0.00%
2021/05/26	5	25.45	5	25.46	25.45	0	5,678	0.00%
2021/05/25	5	25.77	2	26.00	25.40	3	5,697	0.05%
2021/05/24	15	24.80	7.2	24.09	24.85	7.8	5,695	0.14%
2021/05/21	1	24.05	0	0.00	24.05	1	5,712	0.02%
2021/05/20	1	24.00	0	0.00	23.30	1	5,729	0.02%
2021/05/19	8	23.64	3	23.67	23.95	5	5,765	0.09%
2021/05/18	3	22.00	1	22.65	22.65	2	5,860	0.03%
2021/05/17	1	20.70	4	21.40	20.60	-3	5,872	-0.05%
2021/05/14	0	0.00	17	23.13	22.85	-17	5,832	-0.29%
2021/05/13	6	23.48	2	23.40	22.95	4	5,788	0.07%
2021/05/12	3.2	23.74	2	24.25	22.95	1.2	5,759	0.02%
2021/05/11	8	25.71	16	25.98	25.50	-8	5,694	-0.14%
2021/05/10	3	27.80	0	27.90	27.75	3	5,618	0.05%
2021/05/07	5	28.70	3	28.35	28.70	2	5,622	0.04%
2021/05/06	7	28.39	1	28.60	27.60	6	5,592	0.11%
2021/05/05	3	29.18	0	0.00	28.00	3	5,559	0.05%
2021/05/04	11	29.72	5.2	29.80	28.95	5.8	5,481	0.11%
2021/05/03	30	33.08	8	31.88	31.50	22	5,347	0.41%
2021/04/29	0	0.00	10	34.04	35.00	-10	5,012	-0.20%
2021/04/28	0	0.00	1	32.15	31.85	-1	4,911	-0.02%
2021/04/27	4.2	31.69	0	0.00	31.35	4.2	4,868	0.09%
2021/04/26	0	0.00	1	32.50	31.50	-1	4,819	-0.02%
2021/04/22	0	0.00	4	31.60	30.20	-4	4,736	-0.08%
2021/04/21	30	31.55	1	32.00	31.75	29	4,716	0.61%
2021/04/20	0	30.00	0	0.00	30.85	0	4,625	0.00%
2021/04/19	0	29.90	0	0.00	30.00	0	4,658	0.00%
2021/04/15	9	30.19	1	30.35	30.45	8	4,835	0.17%
2021/04/14	1	29.30	0	0.00	29.75	1	4,875	0.02%
2021/04/12	0	0.00	3	31.80	31.40	-3	5,074	-0.06%
2021/04/09	0	0.00	3	31.55	31.45	-3	5,308	-0.06%
2021/04/08	2	31.78	5	32.33	32.50	-3	5,258	-0.06%
2021/04/07	4	31.51	5.2	31.59	31.55	-1.2	5,053	-0.02%
2021/04/06	0	0.00	2	30.85	30.80	-2	4,980	-0.04%
2021/04/01	7	30.25	3	30.35	30.55	4	5,039	0.08%
2021/03/31	7	30.23	0	0.00	30.25	7	5,029	0.14%
2021/03/29	5	29.76	0	0.00	29.50	5	5,081	0.10%
2021/03/25	0	29.30	0	0.00	29.40	0	5,195	0.00%
2021/03/24	1	29.95	1	29.75	29.55	0	5,198	0.00%
2021/03/23	3	29.80	0	0.00	29.80	3	5,216	0.06%
2021/03/22	1.8	30.65	1	31.25	30.75	0.8	5,186	0.02%
2021/03/19	0	0.00	7	29.39	30.15	-7	5,115	-0.14%
2021/03/17	3	30.07	2	30.13	29.85	1	5,176	0.02%
2021/03/16	31	31.21	7	31.65	31.05	24	5,162	0.46%
2021/03/15	1	29.30	3	30.22	30.65	-2	4,861	-0.04%
2021/03/11	5	27.45	6	27.78	27.70	-1	5,136	-0.02%
2021/03/10	1.1	27.19	0	27.20	27.25	1.1	5,216	0.02%
2021/03/09	1	26.80	0	0.00	26.75	1	5,271	0.02%
2021/03/05	5	28.97	1	28.85	28.50	4	5,581	0.07%
2021/03/04	1	28.45	1	28.25	28.60	0	5,586	0.00%
2021/03/03	1	27.80	0	0.00	27.85	1	5,597	0.02%
2021/03/02	6	28.75	0	0.00	28.35	6	5,806	0.10%
2021/02/26	0	0.00	1	28.50	28.45	-1	6,243	-0.02%
2021/02/25	1	28.35	0	0.00	28.40	1	6,738	0.01%
2021/02/24	6	29.62	1	29.50	28.65	5	7,997	0.06%
2021/02/22	0	0.00	2	28.85	28.90	-2	9,334	-0.02%
2021/02/18	2	29.43	4	29.34	29.95	-2	9,480	-0.02%
2021/02/17	0	0.00	2	28.08	28.20	-2	9,364	-0.02%
2021/02/05	0	0.00	2	26.75	26.90	-2	9,352	-0.02%
2021/02/04	2	26.98	0	0.00	26.90	2	9,448	0.02%
2021/02/02	0	0.00	2	26.88	26.70	-2	9,535	-0.02%
2021/02/01	1	25.00	1	26.05	25.95	0	9,590	0.00%
2021/01/29	1.1	25.80	0	0.00	25.65	1.1	9,685	0.01%
2021/01/28	1	26.50	0	0.00	26.60	1	9,714	0.01%
2021/01/27	0.2	27.42	0	0.00	27.40	0.2	9,929	0.00%
2021/01/26	2	27.45	3	27.65	27.20	-1	10,009	-0.01%
2021/01/25	0	27.55	0	0.00	27.45	0	10,091	0.00%
2021/01/21	0	27.28	5	27.26	26.90	-5	10,427	-0.05%
2021/01/20	1	27.00	0	0.00	26.80	1	10,967	0.01%
2021/01/19	0	28.50	7	28.71	28.30	-7	11,098	-0.06%
2021/01/18	3	27.63	0	0.00	28.20	3	11,831	0.03%
2021/01/15	1	28.65	2	28.73	28.60	-1	12,225	-0.01%
2021/01/14	3	29.57	1	29.85	29.65	2	12,507	0.02%
2021/01/13	6	28.83	0	0.00	28.80	6	12,598	0.05%
2021/01/11	5	29.04	7	29.13	29.10	-2	12,496	-0.02%
2021/01/08	2.1	30.97	2.6	30.52	30.45	-0.5	12,341	0.00%
2021/01/06	4	31.65	0	0.00	30.40	4	12,229	0.03%
2021/01/05	2	32.68	1	32.75	32.35	1	12,069	0.01%
2021/01/04	4	32.91	13	32.07	33.50	-9	12,059	-0.07%
2020/12/31	0.2	31.10	25	31.99	31.30	-24.8	11,798	-0.21%
2020/12/30	0	0.00	6	31.97	31.55	-6	11,785	-0.05%
2020/12/29	5	31.45	0	0.00	30.60	5	11,705	0.04%
2020/12/28	16	31.59	0	0.00	31.45	16	11,649	0.14%
2020/12/25	0	0.00	1	31.50	31.60	-1	11,527	-0.01%
2020/12/24	5	31.50	0	0.00	31.30	5	11,481	0.04%
2020/12/23	15	30.13	6	31.18	31.10	9	11,414	0.08%
2020/12/21	1	29.35	1	29.75	30.50	0	11,318	0.00%
2020/12/18	0	0.00	2	30.20	30.30	-2	11,252	-0.02%
2020/12/17	0	0.00	10	30.85	30.40	-10	11,232	-0.09%
2020/12/15	6	30.78	1	31.30	30.10	5	11,195	0.04%
2020/12/14	0	0.00	1	31.45	31.10	-1	11,158	-0.01%
2020/12/11	1	30.50	0	30.40	30.75	1	11,187	0.01%
2020/12/10	0	0.00	2	32.05	31.80	-2	11,294	-0.02%
2020/12/09	7	32.25	0	0.00	32.25	7	11,269	0.06%
2020/12/08	4	32.28	6	31.97	32.35	-2	11,115	-0.02%
2020/12/07	1	31.20	0	0.00	30.35	1	10,796	0.01%
2020/12/04	2	30.85	1	31.35	30.90	1	10,693	0.01%
2020/12/03	4	31.08	5	31.27	30.70	-1	10,603	-0.01%
2020/12/02	3	31.23	5	30.95	31.00	-2	10,529	-0.02%
2020/12/01	3	32.07	6	31.14	32.30	-3	10,377	-0.03%
2020/11/30	1	30.80	1	31.35	30.80	0	10,174	0.00%
2020/11/27	4	31.10	4	31.29	31.60	0	10,085	0.00%
2020/11/26	4	31.95	3	31.77	31.60	1	9,960	0.01%
2020/11/25	9	32.59	5	32.71	32.90	4	9,749	0.04%
2020/11/24	14	33.26	2	33.35	32.35	12	9,307	0.13%
2020/11/23	25.2	34.84	27.2	35.38	34.45	-2	8,807	-0.02%
2020/11/20	12	34.32	11	34.52	34.25	1	7,540	0.01%
2020/11/19	1	30.10	7	30.84	32.05	-6	6,443	-0.09%
2020/11/18	2	29.30	6	28.99	29.15	-4	6,167	-0.06%
2020/11/17	2	28.68	3	29.22	28.85	-1	6,083	-0.02%
2020/11/13	0	0.00	10	27.62	27.75	-10	6,086	-0.16%
2020/11/12	1	28.30	1	28.85	27.65	0	6,186	0.00%
2020/11/09	1	28.40	3	28.50	28.30	-2	6,107	-0.03%
2020/11/06	5	29.40	2	28.75	28.75	3	6,048	0.05%
2020/11/04	13	29.40	12	28.90	28.55	1	5,975	0.02%
2020/11/03	3	29.00	4	29.14	28.90	-1	5,809	-0.02%
2020/11/02	1	27.85	0	0.00	28.15	1	5,899	0.02%
2020/10/30	4	28.61	0	0.00	28.85	4	5,835	0.07%
2020/10/29	13	28.71	10	29.70	30.25	3	5,724	0.05%
2020/10/28	8	30.18	18	30.91	29.60	-10	5,549	-0.18%
2020/10/27	15	29.02	4	29.10	29.00	11	4,977	0.22%
2020/10/26	17	28.90	9	28.98	29.60	8	4,874	0.16%
2020/10/23	3	28.00	7	28.06	28.15	-4	4,240	-0.09%
2020/10/22	2	26.78	1	26.05	25.60	1	4,063	0.02%
2020/10/21	1	26.05	10.3	26.62	27.20	-9.3	4,189	-0.22%
2020/10/20	0	0.00	3	24.75	24.75	-3	4,601	-0.07%
2020/10/19	2	24.25	0	0.00	24.40	2	4,666	0.04%
2020/10/13	0	0.00	5	24.43	24.50	-5	4,986	-0.10%
2020/10/12	0	0.00	2	25.33	24.80	-2	5,011	-0.04%
2020/10/08	0	0.00	3	24.50	24.60	-3	4,909	-0.06%
2020/10/07	0.3	24.30	3	24.22	24.30	-2.7	4,939	-0.05%
2020/09/30	0	0.00	1	23.05	23.15	-1	5,320	-0.02%
2020/09/28	7	22.72	0	0.00	22.90	7	6,380	0.11%
2020/09/25	2	22.83	10	21.85	22.30	-8	6,705	-0.12%
2020/09/24	1	23.65	2	24.03	23.50	-1	7,220	-0.01%
2020/09/23	3	24.37	3	24.40	24.15	0	7,308	0.00%
2020/09/22	0	0.00	1	24.20	24.10	-1	7,451	-0.01%
2020/09/21	2	25.15	0	0.00	24.75	2	7,592	0.03%
2020/09/18	1	25.45	1	25.25	25.45	0	7,721	0.00%
2020/09/17	1	25.15	4	25.28	25.15	-3	7,869	-0.04%
2020/09/16	2	25.50	2	26.00	25.10	0	8,419	0.00%
2020/09/15	5	26.59	1	27.30	26.25	4	8,361	0.05%
2020/09/14	0	0.00	4	25.51	26.60	-4	8,192	-0.05%
2020/09/11	0	0.00	1	24.15	24.20	-1	8,199	-0.01%
2020/09/10	1	24.75	0	0.00	24.15	1	8,205	0.01%
2020/09/07	6	24.80	2	24.20	24.20	4	8,243	0.05%
2020/09/03	10	24.70	0	0.00	24.70	10	8,335	0.12%
2020/09/02	11	25.43	11	25.35	25.25	0	8,359	0.00%
2020/09/01	0	0.00	1	24.35	24.35	-1	8,310	-0.01%
2020/08/31	1	23.85	0	0.00	23.75	1	8,304	0.01%
2020/08/28	1	24.30	3.2	24.23	24.20	-2.2	8,290	-0.03%
2020/08/24	1	24.35	0	0.00	24.45	1	8,550	0.01%
2020/08/20	5	25.14	5	24.70	23.85	0	8,522	0.00%
2020/08/19	2	26.10	0	0.00	26.00	2	8,427	0.02%
2020/08/18	2	26.20	0	0.00	26.20	2	8,396	0.02%
2020/08/17	0	0.00	1	28.45	28.40	-1	8,285	-0.01%
2020/08/12	1	26.35	0	0.00	26.90	1	8,265	0.01%
2020/08/11	5	26.61	5	26.84	26.80	0	8,280	0.00%
2020/08/10	1	27.85	0	0.00	27.90	1	8,278	0.01%
2020/08/07	0.1	28.00	0	0.00	28.10	0.1	8,298	0.00%
2020/08/06	1	28.70	0	0.00	28.65	1	8,263	0.01%
2020/08/05	1	27.85	0	0.00	28.50	1	8,069	0.01%
2020/08/03	0	0.00	1	28.30	28.00	-1	8,009	-0.01%
2020/07/31	3	27.85	0	0.00	27.80	3	8,004	0.04%
2020/07/30	4	28.10	1	27.95	28.30	3	8,029	0.04%
2020/07/29	20	27.59	20	26.56	27.25	0	7,957	0.00%
2020/07/28	9	28.14	0	0.00	27.40	9	7,841	0.11%
2020/07/27	6	30.97	2	32.00	30.40	4	7,617	0.05%
2020/07/24	1	30.50	4	31.60	32.10	-3	7,181	-0.04%
2020/07/23	1	29.20	5	28.50	29.20	-4	6,628	-0.06%
2020/07/22	6	29.77	3	29.45	29.60	3	6,567	0.05%
2020/07/21	0	0.00	5	29.28	29.40	-5	6,486	-0.08%
2020/07/20	2	26.50	1	27.40	27.45	1	6,394	0.02%
2020/07/17	0	0.00	4	27.80	27.40	-4	6,359	-0.06%
2020/07/16	3	28.32	3	28.42	28.15	0	6,363	0.00%
2020/07/15	1	27.50	2	28.95	27.50	-1	6,347	-0.02%
2020/07/14	4	28.23	3	28.72	27.90	1	6,334	0.02%
2020/07/13	6	28.58	0	0.00	29.60	6	6,287	0.10%
2020/07/10	4	29.63	6	28.34	28.95	-2	6,155	-0.03%
2020/07/09	3.6	31.91	9	32.23	31.40	-5.4	6,083	-0.09%
2020/07/08	9	34.03	3	34.02	33.00	6	5,942	0.10%
2020/07/07	20	33.67	17	33.45	34.20	3	5,589	0.05%
2020/07/06	8	31.43	2.9	31.96	32.15	5.1	4,892	0.10%
2020/07/03	11	28.90	18.3	28.27	29.25	-7.3	4,582	-0.16%
2020/07/02	0	0.00	1	26.60	26.60	-1	4,051	-0.02%
2020/07/01	3	23.38	5	23.97	24.20	-2	3,952	-0.05%
2020/06/30	13	22.59	3	21.95	22.00	10	3,806	0.26%
2020/06/29	5	24.10	2	23.45	23.60	3	3,652	0.08%
2020/06/24	2	23.78	9	24.17	23.80	-7	3,517	-0.20%
2020/06/23	7	24.61	16	24.29	23.65	-9	3,383	-0.27%
2020/06/19	9	20.90	0	0.00	20.90	9	2,835	0.32%
2020/06/18	2	18.80	2	18.90	19.00	0	2,799	0.00%
2020/06/15	0.3	17.50	0	0.00	17.55	0.3	2,795	0.01%
2020/06/10	1	17.75	1	17.80	17.60	0	2,822	0.00%
2020/06/08	0.8	17.60	0	0.00	17.65	0.8	3,239	0.03%
2020/06/03	5	17.95	0	0.00	17.95	5	3,504	0.14%
2020/06/01	0	0.00	10	17.24	18.10	-10	3,347	-0.30%
2020/05/29	3	16.70	0	0.00	16.70	3	3,290	0.09%
2020/05/28	5	16.65	0	0.00	16.65	5	3,311	0.15%
2020/05/26	0	0.00	1	17.05	16.85	-1	3,346	-0.03%
2020/05/21	0	0.00	2	17.00	17.00	-2	3,421	-0.06%
2020/05/20	2	17.70	1	17.80	17.05	1	3,413	0.03%
2020/05/19	0	0.00	58	16.73	17.00	-58	3,382	-1.71%
2020/05/15	3	17.25	3	17.33	17.05	0	3,320	0.00%
2020/05/13	2	16.95	16	16.83	17.05	-14	3,205	-0.44%
2020/05/11	5	16.65	0	0.00	16.65	5	3,177	0.16%
2020/05/08	6	16.82	1	16.95	16.75	5	3,171	0.16%
2020/05/06	20	16.68	0	0.00	16.25	20	3,159	0.63%
2020/05/05	0	0.00	1	15.95	15.85	-1	3,111	-0.03%
2020/04/29	4	15.30	0	0.00	15.25	4	3,165	0.13%
2020/04/28	6	15.00	0	0.00	14.95	6	3,156	0.19%
2020/04/22	3	14.45	0	0.00	14.60	3	3,193	0.09%
2020/04/21	9	14.62	0	0.00	14.45	9	3,198	0.28%
2020/04/17	0	0.00	5	15.00	14.25	-5	3,128	-0.16%
2020/04/09	3	13.80	0	0.00	13.70	3	3,206	0.09%
2020/04/07	3	13.33	1	13.60	13.50	2	3,161	0.06%
2020/03/27	0	12.30	5	12.66	12.25	-5	3,176	-0.16%
2020/03/25	0	12.40	0	0.00	12.40	0	3,166	0.00%
2020/03/24	0	11.90	5	12.10	11.95	-5	3,159	-0.16%
2020/03/23	2	11.20	5	11.45	11.20	-3	3,168	-0.09%
2020/03/20	0	0.00	15	12.43	12.35	-15	3,270	-0.46%
2020/03/18	10	13.42	0	0.00	12.80	10	3,202	0.31%
2020/03/16	1	14.25	0	0.00	14.30	1	3,185	0.03%
2020/03/13	2	15.85	2	15.78	15.80	0	3,098	0.00%
2020/03/12	3	18.38	2	18.68	17.50	1	2,996	0.03%
2020/03/11	5	18.65	5	18.80	18.20	0	2,638	0.00%
2020/03/04	1	18.15	1	18.05	17.95	0	2,281	0.00%
2020/02/26	7	18.46	7	18.06	17.75	0	2,319	0.00%
2020/02/25	5	18.15	0	0.00	18.00	5	2,239	0.22%
2020/02/20	0	0.00	1	17.80	17.95	-1	2,447	-0.04%
2020/02/18	1	17.15	4	17.00	17.15	-3	2,530	-0.12%
2020/02/17	0	0.00	10	16.73	16.70	-10	2,519	-0.40%
2020/02/14	10	16.55	10	16.65	16.70	0	2,539	0.00%
2020/02/13	0	16.25	0	0.00	16.25	0	2,535	0.00%
2020/02/12	10	16.15	0	0.00	16.25	10	2,536	0.39%
2020/02/11	0	15.90	0	0.00	15.90	0	2,545	0.00%
2020/02/10	1	15.80	1	16.05	16.10	0	2,563	0.00%
2020/02/07	1	16.30	0	0.00	15.95	1	2,625	0.04%
2020/02/05	2	16.38	20	16.11	16.20	-18	2,852	-0.63%
2020/02/04	10	15.63	1	15.80	15.90	9	2,865	0.31%
2020/02/03	8	14.73	1	14.85	14.90	7	2,965	0.24%
2020/01/31	1	15.95	0	0.00	15.95	1	3,036	0.03%
2020/01/30	1	16.50	30	16.73	16.40	-29	3,109	-0.93%
2020/01/20	0	18.15	30	18.25	18.20	-30	3,153	-0.95%
2020/01/17	0	18.10	1.3	18.18	18.25	-1.3	3,259	-0.04%
2020/01/16	2	18.30	2	18.40	18.20	0	3,353	0.00%
2020/01/08	20	17.27	0	0.00	17.15	20	4,512	0.44%
2020/01/07	1	17.20	0	0.00	17.20	1	4,716	0.02%
2020/01/06	1	17.35	0	0.00	17.35	1	4,967	0.02%
2020/01/03	2	17.78	0	0.00	17.75	2	5,312	0.04%
2019/12/26	10	18.40	0	0.00	18.10	10	9,213	0.11%
2019/12/18	10	18.90	0	0.00	18.85	10	9,385	0.11%
2019/12/17	20	19.20	1	19.25	19.20	19	9,449	0.20%
2019/12/13	1	17.80	0	0.00	18.05	1	9,373	0.01%
2019/12/02	4	17.95	0	0.00	17.90	4	10,317	0.04%
2019/11/29	1	18.35	0	0.00	18.40	1	10,380	0.01%
2019/11/26	0	0.00	0	19.10	19.10	0	10,760	0.00%
2019/11/25	3	19.35	4	19.54	19.50	-1	10,826	-0.01%
2019/11/22	2	19.05	2	19.15	18.75	0	10,773	0.00%
2019/11/21	5	19.15	5	19.25	19.10	0	10,801	0.00%
2019/11/20	7	19.15	5	19.25	19.10	2	10,899	0.02%
2019/11/19	3.1	19.15	2	19.25	19.35	1.1	10,952	0.01%
2019/11/18	0	0.00	12.6	18.64	19.40	-12.6	11,015	-0.11%
2019/11/12	0	0.00	1	17.15	17.35	-1	11,057	-0.01%
2019/11/11	0.3	17.10	0	0.00	17.10	0.3	11,095	0.00%
2019/11/07	1	17.95	0	0.00	17.85	1	11,173	0.01%
2019/11/06	8.3	18.47	0	0.00	18.30	8.3	11,229	0.07%
2019/11/05	0	0.00	27	19.42	18.90	-27	11,211	-0.24%
2019/11/04	15	21.26	8.4	20.64	20.75	6.6	11,288	0.06%
2019/10/23	0	0.00	2	12.85	12.75	-2	11,215	-0.02%
2019/10/22	2	12.63	0	12.60	12.60	2	11,234	0.02%
2019/10/21	6	13.00	0	0.00	12.85	6	11,267	0.05%
2019/10/17	4	13.51	1	13.60	13.55	3	11,532	0.03%
2019/10/16	50	13.95	48	13.72	13.60	2	11,948	0.02%
2019/10/15	28	13.73	0	0.00	13.55	28	11,954	0.23%
2019/10/14	15	13.55	12	14.14	13.60	3	12,085	0.02%
2019/10/08	3	14.10	0	0.00	14.10	3	12,546	0.02%
2019/10/07	4	14.60	8	14.74	14.30	-4	12,384	-0.03%
2019/10/04	3	13.95	31	13.89	14.00	-28	11,820	-0.24%
2019/10/03	20	13.90	2	13.85	13.70	18	11,663	0.15%
2019/10/02	0	0.00	3	13.80	14.00	-3	11,503	-0.03%
2019/09/27	31	13.67	20	13.52	13.45	11	11,058	0.10%
2019/09/26	26	14.33	10	14.80	14.25	16	10,717	0.15%
2019/09/25	31	14.13	45	14.36	14.50	-14	10,322	-0.14%
2019/09/24	32	14.36	50	14.67	14.30	-18	9,829	-0.18%
2019/09/23	87	13.31	62	13.62	14.00	25	8,719	0.29%
2019/09/20	0	0.00	2	12.85	12.85	-2	7,590	-0.03%
2019/09/19	0	0.00	4	11.59	11.70	-4	6,828	-0.06%
2019/09/18	2	11.20	0	0.00	11.20	2	6,718	0.03%
2019/09/12	1	11.40	0	0.00	11.40	1	6,679	0.01%
2019/09/10	4	11.38	2	11.40	11.35	2	6,614	0.03%
2019/09/06	3	11.70	0	0.00	11.70	3	6,571	0.05%
2019/09/05	0	0.00	1	12.20	11.75	-1	6,568	-0.02%
2019/09/03	0	0.00	1	11.60	11.45	-1	6,510	-0.02%
2019/08/30	1	11.70	32	11.58	11.55	-31	6,404	-0.48%
2019/08/29	23	11.98	5	11.87	11.70	18	6,326	0.28%
2019/08/28	13	11.70	3	11.70	11.55	10	5,999	0.17%
2019/08/27	1	11.55	1	11.75	11.45	0	5,865	0.00%
2019/08/26	0	0.00	1	11.45	11.35	-1	5,777	-0.02%
2019/08/23	1	11.65	0	0.00	11.50	1	5,731	0.02%
2019/08/22	3	11.50	0	0.00	11.40	3	5,660	0.05%
2019/08/16	0	0.00	6	11.29	11.30	-6	5,185	-0.12%
2019/08/15	6	11.29	0	0.00	11.10	6	5,133	0.12%
2019/08/14	0	0.00	10	11.53	11.30	-10	5,099	-0.20%
2019/08/13	10	11.37	0	0.00	11.30	10	4,980	0.20%
2019/08/12	3	11.68	0	0.00	11.80	3	4,881	0.06%
2019/08/08	5	10.30	0	0.00	11.05	5	4,652	0.11%
2019/08/05	0	0.00	20	10.85	10.60	-20	4,498	-0.44%
2019/08/01	10	11.45	0	0.00	11.20	10	4,462	0.22%
2019/07/31	10	11.35	0	0.00	11.30	10	4,394	0.23%
2019/07/26	14	12.51	69	11.85	11.65	-55	4,311	-1.28%
2019/07/25	48	12.03	0	0.00	12.10	48	4,237	1.13%
2019/07/24	8	11.93	0	0.00	11.90	8	4,191	0.19%
2019/07/23	11	12.30	50	12.12	11.75	-39	4,095	-0.95%
2019/07/22	0	0.00	20	12.26	12.20	-20	3,954	-0.51%
2019/07/19	60	12.61	60	12.31	12.50	0	3,741	0.00%
2019/07/18	130	12.29	105	12.42	11.90	25	3,469	0.72%	大買/大賣/
2019/07/17	0	0.00	11	11.06	11.70	-11	2,972	-0.37%
2019/07/16	1	11.15	8	10.95	11.20	-7	2,851	-0.25%
2019/07/15	31	10.49	5	10.65	11.10	26	2,618	0.99%
2019/07/12	1	10.20	3	9.88	10.20	-2	2,193	-0.09%
2019/07/04	0	0.00	2	9.65	9.69	-2	1,754	-0.11%
2019/07/03	2	9.40	1	9.48	9.40	1	1,737	0.06%
2019/07/02	1	9.58	0	0.00	9.53	1	1,733	0.06%
2019/07/01	2	9.42	0	9.40	9.41	2	1,744	0.11%
2019/06/26	2	9.22	0	0.00	9.20	2	1,778	0.11%
2019/06/24	0	0.00	2	9.36	9.36	-2	1,876	-0.11%
2019/06/19	0	0.00	40	9.66	9.70	-40	2,240	-1.79%
2019/06/18	40	9.71	0	0.00	9.58	40	2,230	1.79%
2019/06/17	1	9.71	0	0.00	9.71	1	2,223	0.04%
2019/06/14	0	0.00	4	9.96	9.66	-4	2,225	-0.18%
2019/06/13	5	9.55	2	9.57	9.53	3	2,158	0.14%
2019/06/12	2	10.05	3	10.05	9.91	-1	2,123	-0.05%
2019/06/05	1	9.36	0	0.00	9.24	1	1,899	0.05%
2019/05/29	1	9.21	0	0.00	9.30	1	1,908	0.05%
2019/05/27	1	9.28	0	0.00	9.27	1	1,905	0.05%
2019/05/21	1	8.94	1	8.72	8.90	0	2,011	0.00%
2019/05/16	1	9.45	0	0.00	9.30	1	2,089	0.05%
2019/05/14	2	9.32	2	9.69	9.69	0	2,084	0.00%
2019/05/09	2	9.65	0	0.00	9.61	2	2,029	0.10%
2019/05/02	10	10.45	5	10.40	10.50	5	1,889	0.26%
2019/04/30	5	11.45	0	0.00	10.80	5	1,762	0.28%
2019/04/23	0	0.00	5	12.75	12.70	-5	1,702	-0.29%
2019/04/22	0	0.00	5	12.75	12.50	-5	1,691	-0.30%
2019/04/19	0	0.00	10	12.75	12.70	-10	1,680	-0.60%
2019/04/17	20	12.95	0	0.00	12.90	20	1,657	1.21%
2019/04/16	8	12.95	0	0.00	13.15	8	1,651	0.48%
2019/04/01	1	13.40	0	0.00	13.35	1	1,765	0.06%
2019/03/29	0	13.60	4	13.83	13.55	-4	1,741	-0.23%
2019/03/28	1	13.55	0	0.00	13.55	1	1,703	0.06%
2019/03/26	1	13.65	4	13.55	13.50	-3	1,579	-0.19%
2019/03/25	5	14.21	1	14.10	13.65	4	1,506	0.27%
2019/03/22	1	13.95	17	13.66	13.90	-16	1,391	-1.15%
2019/02/27	0	0.00	1	12.65	12.50	-1	1,357	-0.07%
2019/02/25	1	13.00	0	0.00	12.70	1	1,347	0.07%
2019/02/21	0	0.00	2	12.40	12.95	-2	1,247	-0.16%
2019/02/20	2	12.40	0	0.00	12.35	2	1,207	0.17%
2019/02/19	1	12.85	0	0.00	12.60	1	1,182	0.08%
2019/02/12	0	0.00	4	11.50	11.50	-4	1,077	-0.37%
2019/01/28	0	0.00	0	11.80	11.65	0	1,074	0.00%
2019/01/24	0	0.00	1	11.60	11.50	-1	1,083	-0.09%
2019/01/21	1	11.70	0	0.00	11.75	1	1,089	0.09%
2019/01/09	0	0.00	0	12.80	11.75	0	1,115	0.00%
2019/01/07	0	0.00	10	11.75	11.95	-10	1,118	-0.89%
2019/01/04	10	11.75	0	0.00	11.70	10	1,128	0.89%
2019/01/03	1	11.70	0	0.00	11.40	1	914	0.11%
2018/12/26	0	0.00	0	11.10	11.00	0	906	0.00%
2018/12/17	1	11.90	0	0.00	11.85	1	895	0.11%
2018/12/11	0	0.00	0.3	12.10	12.10	-0.3	775	-0.04%
2018/12/06	0	0.00	0.7	11.60	11.60	-0.7	729	-0.10%
2018/11/13	1	10.00	0	0.00	10.00	1	557	0.18%
2018/10/26	0	0.00	1	9.14	9.03	-1	569	-0.18%
2018/10/25	1	9.88	0	0.00	9.54	1	552	0.18%
2018/10/24	1	10.20	0	0.00	10.20	1	540	0.19%
2018/10/03	1	12.85	0	0.00	12.90	1	617	0.16%
2018/09/19	3	12.35	3	12.50	12.35	0	889	0.00%
2018/09/18	1	12.15	0	0.00	12.05	1	1,086	0.09%
2018/08/21	0	13.15	0	0.00	13.15	0	1,827	0.00%
2018/08/20	1	13.05	1	13.15	13.05	0	1,844	0.00%
2018/08/14	1	13.10	0	0.00	13.25	1	1,930	0.05%
2018/08/09	0	0.00	10	14.45	14.60	-10	1,924	-0.52%
2018/07/25	0	0.00	1	14.05	14.05	-1	1,960	-0.05%
2018/07/24	0	0.00	0	14.05	14.00	0	1,971	0.00%
2018/07/23	10	13.95	0	0.00	13.85	10	1,973	0.51%
2018/07/20	1	14.05	0	0.00	14.05	1	1,979	0.05%
2018/07/18	2	14.70	0	0.00	14.30	2	1,985	0.10%
2018/07/13	1	14.75	0	0.00	14.70	1	1,946	0.05%
2018/07/12	0	0.00	15	14.70	14.70	-15	1,939	-0.77%
2018/07/11	10	14.84	0	0.00	14.75	10	1,937	0.52%
2018/07/10	2	14.85	0	0.00	14.80	2	1,929	0.10%
2018/07/06	1	14.50	0	0.00	14.95	1	1,934	0.05%
2018/07/05	1	15.35	30	15.27	15.10	-29	1,923	-1.51%
2018/07/04	5	16.25	0	0.00	16.05	5	1,902	0.26%
2018/07/03	5	16.35	0	0.00	16.40	5	1,914	0.26%
2018/07/02	5	16.50	0	0.00	16.45	5	1,871	0.27%
2018/06/29	10	16.10	0	0.00	16.00	10	1,812	0.55%
2018/06/27	5	16.70	15	16.65	16.40	-10	1,795	-0.56%
2018/06/26	0	0.00	3	16.80	16.70	-3	1,615	-0.19%
2018/06/20	0	0.00	8	15.50	15.60	-8	1,514	-0.53%
2018/06/19	1	15.50	0	0.00	15.50	1	1,510	0.07%
2018/06/14	0	0.00	15	15.60	15.70	-15	1,450	-1.03%
2018/06/13	6	16.03	1	15.60	15.60	5	1,458	0.34%
2018/06/12	12	15.94	0	0.00	16.10	12	1,440	0.83%
2018/06/11	8	15.68	0	0.00	16.10	8	1,408	0.57%
2018/06/08	4	15.30	0	0.00	15.35	4	1,349	0.30%
2018/06/07	6	15.30	0	0.00	15.45	6	1,361	0.44%
2018/06/06	0	0.00	15	15.50	15.70	-15	1,356	-1.11%
2018/06/04	12	15.03	0	0.00	15.05	12	1,320	0.91%
2018/05/30	0	0.00	1	14.80	14.80	-1	1,309	-0.08%
2018/05/24	10	14.50	0	0.00	14.55	10	1,257	0.80%
2018/05/23	0	0.00	5	14.35	14.65	-5	1,264	-0.40%
2018/05/22	5	14.65	0	0.00	14.50	5	1,228	0.41%
2018/05/11	1	13.95	0	0.00	13.90	1	1,388	0.07%
2018/04/30	5	13.23	4	13.40	13.50	1	1,995	0.05%
2018/04/27	1	13.25	1	13.35	13.30	0	2,060	0.00%
2018/04/26	1	13.55	0	0.00	13.35	1	2,098	0.05%
2018/04/25	1	13.60	2	13.63	13.60	-1	2,125	-0.05%
2018/04/24	6	13.96	0	0.00	13.85	6	2,308	0.26%
2018/04/16	0	0.00	2	14.45	14.60	-2	2,454	-0.08%
2018/04/13	2	14.75	2	14.70	14.70	0	2,448	0.00%
2018/04/10	3	14.52	4	14.73	14.60	-1	2,514	-0.04%
2018/04/09	3	14.58	1	14.70	14.70	2	2,514	0.08%
2018/04/02	0	0.00	1	15.30	15.05	-1	2,535	-0.04%
2018/03/31	3	15.13	0	0.00	15.20	3	2,544	0.12%
2018/03/30	1	15.15	3	15.28	15.30	-2	2,551	-0.08%
2018/03/28	2	15.35	3	15.50	15.50	-1	2,538	-0.04%
2018/03/27	2	15.30	0	0.00	15.25	2	2,535	0.08%
2018/03/26	2	15.35	1	15.30	15.20	1	2,527	0.04%
2018/03/23	1	15.45	0	0.00	15.50	1	2,535	0.04%
2018/03/22	2	15.98	1	15.90	15.95	1	2,643	0.04%
2018/03/21	1	16.00	0	0.00	16.00	1	2,662	0.04%
2018/03/16	2	16.13	1	16.20	16.05	1	2,714	0.04%
2018/03/14	1	16.40	0	0.00	16.40	1	2,725	0.04%
2018/03/13	1	16.45	0	0.00	16.50	1	2,736	0.04%
2018/03/12	2	16.53	0	0.00	16.50	2	2,734	0.07%
2018/03/09	1	17.65	10	17.58	17.00	-9	2,732	-0.33%
2018/03/08	0	0.00	5	16.90	17.00	-5	2,705	-0.18%
2018/03/05	2	16.70	1	16.25	16.25	1	2,881	0.03%
2018/02/26	1	16.65	0	0.00	16.65	1	2,998	0.03%
2018/02/23	2	16.60	0	0.00	16.60	2	3,066	0.07%
2018/02/22	0	0.00	1	16.50	16.50	-1	3,188	-0.03%
2018/02/12	0	0.00	1	15.45	15.60	-1	3,391	-0.03%
2018/02/09	4	15.30	0	0.00	15.25	4	3,413	0.12%
2018/02/08	0	0.00	5	16.20	15.80	-5	3,431	-0.15%
2018/02/07	5	16.50	0	0.00	16.20	5	3,535	0.14%
2018/02/06	1	16.80	0	0.00	16.10	1	3,581	0.03%
2018/02/01	2	17.90	0	0.00	17.95	2	3,904	0.05%
2018/01/24	0	0.00	2	18.28	18.45	-2	3,810	-0.05%
2018/01/22	2	18.28	0	0.00	18.35	2	3,878	0.05%
2018/01/18	0	0.00	3	18.48	18.20	-3	4,325	-0.07%
2018/01/17	6	18.14	9	18.02	18.05	-3	4,223	-0.07%
2018/01/12	0	0.00	1	16.65	16.75	-1	4,194	-0.02%
2018/01/11	0	0.00	1	16.50	16.50	-1	4,227	-0.02%
2018/01/10	1	16.45	1	16.70	16.45	0	4,256	0.00%
2018/01/08	2	17.18	0	0.00	17.00	2	4,320	0.05%
2018/01/04	0	0.00	3	17.23	17.50	-3	4,645	-0.06%
2018/01/02	0	0.00	1	17.15	17.25	-1	4,582	-0.02%