楠梓電 (2316)-臺銀-臺中券商分點個股進出

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

楠梓電

(2316)

可現股當沖

股價
40.95
漲跌
▼2.35
漲幅
-5.43%
成交量
3,405張
產業
上市電子零組件類股
324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

楠梓電 (2316)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/16	5.5	41.02	3	41.10	40.95	2.5	4,760	0.05%
2024/04/15	15.3	43.98	2	44.63	43.30	13.3	4,734	0.28%
2024/04/12	2	44.40	10	44.76	45.05	-8	4,685	-0.17%
2024/04/11	5	44.40	11	44.60	44.20	-6	4,641	-0.13%
2024/04/10	35.2	45.57	9	45.50	45.50	26.2	4,608	0.57%
2024/04/09	13.5	45.72	15	45.58	46.35	-1.5	4,445	-0.03%
2024/04/08	11	45.08	14	45.49	46.75	-3	4,372	-0.07%
2024/04/03	6	44.43	14.1	44.72	44.55	-8.1	4,282	-0.19%
2024/04/02	3	43.98	1	43.80	43.80	2	4,229	0.05%
2024/04/01	5	43.77	15.1	44.43	44.15	-10.1	4,203	-0.24%
2024/03/29	9	43.75	11.1	44.02	43.30	-2.1	4,117	-0.05%
2024/03/28	11	43.04	2	44.35	42.20	9	4,024	0.22%
2024/03/27	7	42.30	0	0.00	42.55	7	3,950	0.18%
2024/03/26	52.1	43.95	27	43.39	43.10	25.1	3,888	0.65%
2024/03/25	1	44.20	7	43.16	44.45	-6	3,696	-0.16%
2024/03/22	1	40.55	1.4	40.36	40.65	-0.4	3,510	-0.01%
2024/03/21	0	0.00	4.5	40.94	40.60	-4.5	3,487	-0.13%
2024/03/20	8	41.76	5	41.30	41.20	3	3,474	0.09%
2024/03/19	45	43.30	40	42.35	42.00	5	3,455	0.14%
2024/03/18	1	40.00	7.2	42.66	43.25	-6.2	3,248	-0.19%
2024/03/15	0	0.00	5	39.38	39.35	-5	3,101	-0.16%
2024/03/14	1	39.25	1	39.05	39.05	0	3,083	0.00%
2024/03/13	0	0.00	1	41.45	41.20	-1	3,024	-0.03%
2024/03/12	0	0.00	5	41.97	41.70	-5	2,994	-0.17%
2024/03/11	10	41.40	11.1	40.97	41.00	-1.1	2,932	-0.04%
2024/03/08	7.1	39.94	19.1	41.19	41.55	-12	2,875	-0.42%
2024/03/07	6.1	40.70	13	39.93	39.90	-6.9	2,798	-0.25%
2024/03/06	20.2	41.26	23	41.46	41.25	-2.8	2,737	-0.10%
2024/03/05	24	39.53	42.4	39.75	39.85	-18.4	2,530	-0.73%
2024/03/04	29.2	37.72	16.2	37.48	38.00	13	2,288	0.57%
2024/03/01	1	35.35	6	36.11	36.65	-5	2,199	-0.23%
2024/02/29	1	35.50	3.1	35.46	35.25	-2.1	2,181	-0.10%
2024/02/27	1	34.90	0	0.00	34.70	1	2,185	0.05%
2024/02/26	0	0.00	1	35.50	35.20	-1	2,202	-0.05%
2024/02/23	0.2	36.00	0	0.00	35.60	0.2	2,227	0.01%
2024/02/21	2	36.50	7	36.23	36.10	-5	2,312	-0.22%
2024/02/20	0	0.00	2	36.05	36.05	-2	2,304	-0.09%
2024/02/19	0.2	36.48	6	36.27	36.50	-5.8	2,300	-0.25%
2024/02/16	1	35.95	5	35.72	36.00	-4	2,283	-0.18%
2024/02/15	0	0.00	2	35.55	35.00	-2	2,267	-0.09%
2024/02/05	3	34.40	3	34.60	34.40	0	2,257	0.00%
2024/02/02	0	0.00	1	35.25	34.80	-1	2,311	-0.04%
2024/02/01	4	34.85	9.1	34.97	35.20	-5.1	2,311	-0.22%
2024/01/31	0	0.00	4	35.00	34.85	-4	2,335	-0.17%
2024/01/30	0.7	35.31	6	35.25	35.15	-5.3	2,330	-0.23%
2024/01/29	0.1	34.60	4	35.10	35.25	-3.9	2,334	-0.17%
2024/01/26	24	34.93	5	35.33	34.55	19	2,332	0.81%
2024/01/25	11	36.22	2	36.08	35.85	9	2,333	0.39%
2024/01/24	6	35.99	7	36.21	36.25	-1	2,286	-0.04%
2024/01/23	20.1	36.04	7	35.72	35.45	13.1	2,242	0.58%
2024/01/22	52.6	38.48	16	37.41	36.50	36.6	2,058	1.78%
2024/01/19	7	37.54	18.4	37.96	40.55	-11.4	1,467	-0.78%
2024/01/18	1	36.90	0	0.00	36.90	1	1,343	0.07%
2024/01/15	1	37.70	1	37.95	38.10	0	1,370	0.00%
2024/01/12	0	0.00	1	38.15	37.85	-1	1,389	-0.07%
2024/01/11	1	36.90	1	37.15	37.80	0	1,402	0.00%
2024/01/08	1	37.60	0	0.00	37.60	1	1,444	0.07%
2024/01/05	0	0.00	15	37.23	37.40	-15	1,467	-1.02%
2024/01/04	0	0.00	10	37.18	37.35	-10	1,486	-0.67%
2024/01/03	0	0.00	2	38.05	37.70	-2	1,515	-0.13%
2024/01/02	1	38.40	0	0.00	38.35	1	1,546	0.06%
2023/12/29	15	38.49	0	0.00	38.80	15	1,584	0.95%
2023/12/28	2	38.75	0	0.00	38.30	2	1,602	0.12%
2023/12/27	0	0.00	1.2	38.25	38.40	-1.2	1,682	-0.07%
2023/12/26	0	0.00	3	38.10	38.20	-3	1,757	-0.17%
2023/12/25	0.4	38.39	0	38.15	37.40	0.4	1,979	0.02%
2023/12/22	1.3	37.55	3	37.80	37.90	-1.7	2,048	-0.08%
2023/12/20	5	37.70	0	0.00	37.70	5	2,220	0.23%
2023/12/18	0	0.00	1	37.60	37.25	-1	2,520	-0.04%
2023/12/15	1.2	38.65	0	0.00	37.90	1.2	2,626	0.05%
2023/12/14	5	38.70	6.7	38.61	38.65	-1.7	2,634	-0.06%
2023/12/13	0	0.00	1	38.20	37.85	-1	2,667	-0.04%
2023/12/12	2	38.38	0	0.00	37.90	2	2,774	0.07%
2023/12/11	0	0.00	1	37.80	38.10	-1	2,774	-0.04%
2023/12/06	0.4	38.05	0	0.00	37.85	0.4	2,883	0.01%
2023/12/05	2	38.05	0	0.00	38.10	2	2,993	0.07%
2023/12/04	10.3	39.08	2	38.45	38.60	8.3	3,340	0.25%
2023/12/01	1.2	37.94	4	37.61	38.10	-2.8	3,508	-0.08%
2023/11/29	3	37.05	0	0.00	36.85	3	3,479	0.09%
2023/11/28	0	0.00	0.2	36.75	37.30	-0.2	3,506	-0.01%
2023/11/27	3	36.95	0	0.00	36.50	3	3,516	0.09%
2023/11/24	0	0.00	11	38.46	37.75	-11	3,555	-0.31%
2023/11/22	0	0.00	2	38.45	39.15	-2	3,563	-0.06%
2023/11/21	10	38.99	1	39.15	38.85	9	3,554	0.25%
2023/11/20	15	37.62	1	37.80	37.80	14	3,503	0.40%
2023/11/17	1	36.70	3	36.53	36.70	-2	3,496	-0.06%
2023/11/15	1	36.85	15	36.98	36.75	-14	3,540	-0.40%
2023/11/14	2	36.65	12	36.45	36.45	-10	3,561	-0.28%
2023/11/13	10	36.60	26	36.32	36.50	-16	3,610	-0.44%
2023/11/10	6	36.83	3	37.28	36.55	3	3,655	0.08%
2023/11/07	0	0.00	0	35.60	35.65	0	4,059	0.00%
2023/11/06	20	35.60	4.4	35.59	35.70	15.6	4,183	0.37%
2023/11/03	3.2	35.36	3	35.00	34.85	0.2	4,295	0.00%
2023/11/02	1	36.35	1	35.90	35.45	0	4,405	0.00%
2023/11/01	0	0.00	1	34.40	34.50	-1	4,416	-0.02%
2023/10/27	2	34.30	1	35.20	34.25	1	4,510	0.02%
2023/10/26	1	34.35	40	34.00	34.05	-39	4,600	-0.85%
2023/10/25	2.4	35.34	11.2	35.32	35.10	-8.8	4,632	-0.19%
2023/10/24	40	32.99	0	0.00	33.75	40	4,658	0.86%
2023/10/23	0	32.85	1	33.00	32.85	-1	4,752	-0.02%
2023/10/20	4	32.74	0	0.00	32.85	4	4,924	0.08%
2023/10/19	0.2	33.10	2	33.03	33.20	-1.8	5,080	-0.04%
2023/10/18	1	32.65	0	0.00	32.90	1	5,460	0.02%
2023/10/17	33	34.17	7	34.21	33.60	26	5,932	0.44%
2023/10/16	2	35.05	0	0.00	35.00	2	6,281	0.03%
2023/10/13	1	35.95	2	36.20	35.85	-1	6,385	-0.02%
2023/10/11	4	36.99	27	37.46	36.65	-23	6,398	-0.36%
2023/10/06	6.2	38.25	0	0.00	37.90	6.2	6,359	0.10%
2023/10/05	3	39.90	6	39.58	38.60	-3	6,316	-0.05%
2023/10/04	1	39.55	8	39.70	39.70	-7	6,273	-0.11%
2023/10/03	10	40.06	13	39.83	40.10	-3	6,240	-0.05%
2023/10/02	8	40.33	2	40.55	39.55	6	6,148	0.10%
2023/09/28	55	40.94	47.2	40.41	40.30	7.8	6,067	0.13%
2023/09/27	15	39.43	11	39.45	39.75	4	5,836	0.07%
2023/09/26	12	39.52	6	39.88	38.70	6	5,742	0.10%
2023/09/25	6	39.83	14	39.86	39.40	-8	5,674	-0.14%
2023/09/22	22.2	40.06	25.2	39.57	40.50	-3	5,553	-0.05%
2023/09/21	6	36.97	3	37.28	37.50	3	5,262	0.06%
2023/09/20	13	38.13	5	38.64	37.70	8	5,212	0.15%
2023/09/19	2.2	37.56	5	37.90	38.20	-2.9	5,096	-0.06%
2023/09/18	9	37.53	9.2	37.94	37.50	-0.2	5,050	0.00%
2023/09/15	9.3	37.33	10.1	37.35	37.85	-0.8	4,985	-0.02%
2023/09/14	2	35.50	5	35.51	35.65	-3	4,871	-0.06%
2023/09/13	2	35.47	3	35.33	35.00	-1	4,847	-0.02%
2023/09/12	5	35.39	4	35.73	35.45	1	4,819	0.02%
2023/09/11	4.1	37.03	7	36.52	35.40	-3	4,774	-0.06%
2023/09/08	4	38.11	0	0.00	38.30	4	4,705	0.09%
2023/09/07	15	38.48	11	38.35	38.40	4	4,576	0.09%
2023/09/06	3	37.45	10.1	37.65	38.50	-7.1	4,210	-0.17%
2023/09/05	1	35.00	1	34.90	35.00	0	3,979	0.00%
2023/09/04	2.1	34.64	0.2	34.78	34.90	1.9	3,967	0.05%
2023/09/01	7	34.81	1	34.55	34.45	6	3,952	0.15%
2023/08/31	4	34.69	1	34.60	34.60	3	3,913	0.08%
2023/08/30	8.2	34.83	5	34.68	34.60	3.2	3,890	0.08%
2023/08/25	1	34.60	0	0.00	34.05	1	3,768	0.03%
2023/08/24	1	35.00	1	35.15	35.00	0	3,738	0.00%
2023/08/23	1	35.55	0	0.00	35.55	1	3,704	0.03%
2023/08/22	2	35.43	1	35.30	35.20	1	3,680	0.03%
2023/08/21	1	35.55	1	35.60	35.85	0	3,645	0.00%
2023/08/18	2	36.50	2	36.20	35.65	0	3,615	0.00%
2023/08/17	13	37.06	2	36.60	37.10	11	3,573	0.31%
2023/08/16	1	36.05	4	36.04	36.50	-3	3,513	-0.09%
2023/08/15	25	37.16	39	37.10	36.80	-14	3,443	-0.41%
2023/08/14	10	37.01	11	37.36	37.50	-1	3,319	-0.03%
2023/08/11	28.1	34.39	5	34.09	35.00	23.1	3,095	0.74%
2023/08/10	16	35.69	0	0.00	35.20	16	2,921	0.55%
2023/08/09	5.7	40.58	23	39.26	39.10	-17.3	2,786	-0.62%
2023/08/08	6	42.83	1	43.50	43.40	5	2,654	0.19%
2023/08/04	0	0.00	0.1	44.20	45.20	-0.1	2,472	0.00%
2023/08/02	1	42.10	6.1	41.85	43.85	-5.1	2,432	-0.21%
2023/08/01	0	0.00	0.1	44.70	46.45	-0.1	2,372	0.00%
2023/07/31	5	47.14	14	44.55	44.90	-9	2,332	-0.39%
2023/07/28	2	46.30	6	46.81	47.95	-4	2,225	-0.18%
2023/07/27	0	0.00	20	45.99	45.90	-20	2,173	-0.92%
2023/07/26	20	44.67	10.6	44.66	44.85	9.4	2,115	0.44%
2023/07/25	8.3	48.51	12	48.47	45.95	-3.7	2,001	-0.18%
2023/07/24	15	45.41	12.3	45.37	47.05	2.7	1,817	0.15%
2023/07/21	29	41.73	23	42.05	42.80	6	1,638	0.37%
2023/07/20	20	38.38	16.1	38.50	38.95	3.9	1,237	0.31%
2023/07/19	22.1	33.47	30	34.38	37.10	-7.9	737	-1.08%
2023/07/18	1	32.80	2.1	33.03	33.75	-1.1	329	-0.35%
2023/07/17	0	0.00	14.6	30.66	30.70	-14.6	209	-7.00%
2023/07/14	1	27.95	0	0.00	27.95	1	139	0.72%
2023/07/13	0	0.00	1	27.35	27.60	-1	137	-0.73%
2023/07/11	1	27.60	2	27.70	27.60	-1	131	-0.76%
2023/07/05	0	28.30	0	0.00	28.20	0	137	0.01%
2023/05/24	0	28.05	0	0.00	28.50	0	178	0.00%
2023/05/19	0	28.30	0	0.00	28.45	0	179	0.02%
2023/05/09	0	0.00	0.3	28.00	28.10	-0.3	169	-0.18%
2023/04/19	0	0.00	2	29.18	29.25	-2	166	-1.20%
2023/04/18	0	0.00	0.9	29.19	29.20	-0.9	165	-0.52%
2023/04/14	0	0.00	1	29.30	29.35	-1	161	-0.62%
2023/04/13	0.1	29.40	0	0.00	29.55	0.1	158	0.03%
2023/04/12	0	29.50	0	0.00	29.55	0	152	0.02%
2023/04/10	1	29.00	0	0.00	29.05	1	147	0.71%
2023/04/07	2.1	28.75	0	0.00	28.70	2.1	145	1.44%
2023/04/06	0	28.95	0	0.00	28.75	0	142	0.00%
2023/03/31	0	28.70	0	0.00	28.70	0	139	0.00%
2023/03/29	0	28.55	0	0.00	28.40	0	135	0.00%
2023/03/27	0	29.25	0	0.00	29.25	0	128	0.03%
2023/03/22	0.2	28.75	0	0.00	28.60	0.2	110	0.20%
2023/03/15	2	28.15	0	0.00	28.00	2	105	1.90%
2023/03/07	0	28.35	0	0.00	28.40	0	107	0.00%
2023/03/06	0	28.25	0	0.00	28.35	0	107	0.04%
2023/03/03	0	28.00	0	28.10	28.15	0	105	0.01%
2023/02/21	0	28.00	0	0.00	28.15	0	105	0.04%
2023/02/20	0	27.95	0	0.00	28.10	0	107	0.04%
2023/02/15	0	0.00	0.4	27.90	28.05	-0.4	121	-0.33%
2023/02/13	0	0.00	2	27.70	27.75	-2	124	-1.61%
2023/02/07	0	28.00	0	0.00	28.00	0	130	0.00%
2023/02/02	4	28.05	0	0.00	28.10	4	134	2.97%
2023/01/31	0	27.70	0	27.70	27.90	0	134	0.00%
2023/01/30	0	0.00	0	27.70	27.80	0	134	0.00%
2023/01/13	0	27.16	0	0.00	27.30	0	134	0.03%
2022/12/30	0	26.75	0	0.00	26.90	0	161	0.02%
2022/12/23	0	0.00	2	26.85	26.85	-2	164	-1.22%
2022/12/15	0	0.00	1	26.90	26.80	-1	166	-0.60%
2022/12/08	0	0.00	0	26.15	26.15	0	173	0.00%
2022/12/07	1	26.45	0	0.00	26.50	1	172	0.58%
2022/12/06	0	0.00	1	26.75	26.75	-1	169	-0.59%
2022/12/02	0	0.00	0.1	25.80	26.05	-0.1	164	-0.08%
2022/11/22	0	0.00	0.4	24.50	24.65	-0.4	164	-0.24%
2022/11/21	0	24.60	0.3	24.40	24.80	-0.2	165	-0.13%
2022/11/09	0.2	24.70	0	0.00	24.60	0.2	152	0.11%
2022/11/08	2	24.75	0	0.00	24.50	2	151	1.32%
2022/11/01	0.3	22.95	0	0.00	22.90	0.3	145	0.18%
2022/10/26	1	22.75	1	23.00	22.75	0	151	0.00%
2022/10/25	1	22.70	0	0.00	22.65	1	151	0.66%
2022/10/24	0	0.00	1	22.90	22.90	-1	150	-0.66%
2022/10/18	0.1	22.95	0	0.00	22.75	0.1	150	0.09%
2022/10/17	0.2	22.40	0	0.00	22.85	0.2	150	0.15%
2022/10/07	0	24.75	0	0.00	24.60	0	132	0.03%
2022/09/14	0.3	27.25	0	0.00	27.35	0.3	147	0.19%
2022/09/13	0	27.50	0	0.00	27.55	0	152	0.03%
2022/09/12	0	0.00	0.9	27.50	27.60	-0.9	159	-0.56%
2022/09/08	0	0.00	2	27.48	27.45	-2	164	-1.22%
2022/09/01	1	27.75	0	0.00	27.65	1	173	0.58%
2022/08/23	0	0.00	1	28.05	28.05	-1	173	-0.58%
2022/08/12	0	0.00	2	27.55	27.55	-2	171	-1.16%
2022/08/10	0	0.00	1	27.50	27.45	-1	171	-0.58%
2022/08/09	0	0.00	1	27.55	27.40	-1	170	-0.59%
2022/08/05	0	0.00	2	27.70	27.75	-2	172	-1.16%
2022/08/03	0	28.10	2.4	28.00	27.80	-2.4	176	-1.36%
2022/07/29	0	27.50	3	27.65	27.65	-3	173	-1.71%
2022/07/27	0	27.80	0	0.00	27.60	0	174	0.00%
2022/07/26	0	0.00	0	27.75	27.85	0	174	0.00%
2022/07/21	0	27.75	0	0.00	27.75	0	177	0.02%
2022/07/18	2	26.85	0	0.00	26.95	2	186	1.07%
2022/07/12	2	26.45	0	0.00	26.00	2	201	0.99%
2022/07/07	2	28.00	0	0.00	27.85	2	204	0.98%
2022/07/04	1	28.30	0	0.00	28.05	1	213	0.47%
2022/07/01	0	0.00	2	28.45	28.35	-2	219	-0.91%
2022/06/21	1	28.10	1	28.90	29.20	0	231	0.01%
2022/06/15	2	29.15	1	29.20	29.35	1	230	0.43%
2022/06/13	2	28.90	0	0.00	28.90	2	233	0.86%
2022/06/06	0	0.00	0	29.05	29.20	0	249	0.00%
2022/05/27	1	28.80	0	0.00	28.75	1	279	0.36%
2022/05/19	3	28.70	0	0.00	28.75	3	318	0.94%
2022/05/18	1	29.05	0	0.00	28.85	1	326	0.31%
2022/05/17	0	0.00	1	28.80	28.80	-1	342	-0.29%
2022/05/16	2	28.70	0	0.00	28.30	2	349	0.57%
2022/05/13	2	27.90	0	0.00	27.95	2	352	0.57%
2022/05/12	1	27.80	0.7	27.68	27.65	0.3	357	0.10%
2022/05/09	0	0.00	0.4	28.20	28.30	-0.4	371	-0.10%
2022/05/05	0	28.90	0	0.00	29.05	0	383	0.01%
2022/05/04	2	29.15	0	0.00	29.00	2	390	0.51%
2022/04/28	2	28.55	0	0.00	28.55	2	451	0.44%
2022/04/25	0	0.00	1	28.50	28.50	-1	536	-0.19%
2022/04/20	0.3	29.15	0	0.00	29.05	0.3	745	0.04%
2022/04/11	0	28.95	0	0.00	28.75	0	1,097	0.00%
2022/04/07	1	29.90	0	0.00	29.55	1	1,289	0.08%
2022/04/06	0	30.65	0	0.00	30.35	0	1,434	0.00%
2022/03/30	0	31.80	0	0.00	31.15	0	2,323	0.00%
2022/03/29	0	31.34	0	0.00	31.05	0	2,340	0.00%
2022/03/25	1	32.20	0	0.00	32.25	1	2,330	0.04%
2022/03/23	2	32.58	2	32.50	32.40	0	2,344	0.00%
2022/03/18	3	31.65	0	0.00	32.00	3	2,363	0.13%
2022/03/15	0.2	30.80	0	0.00	30.55	0.2	2,407	0.01%
2022/03/08	3	31.03	0	0.00	30.70	3	2,395	0.13%
2022/03/07	1	32.20	0	0.00	31.55	1	2,397	0.04%
2022/03/01	0.2	33.25	1	33.10	33.50	-0.8	2,381	-0.03%
2022/02/25	0	0.00	1	32.70	33.00	-1	2,377	-0.04%
2022/02/22	2	33.23	3	33.32	33.15	-1	2,369	-0.04%
2022/02/21	0.3	33.95	0	0.00	34.00	0.3	2,364	0.01%
2022/02/18	2	33.85	0	0.00	33.85	2	2,360	0.08%
2022/02/17	0	0.00	5	33.26	33.50	-5	2,353	-0.21%
2022/02/16	0	0.00	1	33.40	33.35	-1	2,338	-0.04%
2022/02/14	3	32.12	0	0.00	32.15	3	2,330	0.13%
2022/02/11	1	33.10	0	0.00	33.15	1	2,329	0.04%
2022/02/10	0	0.00	3	33.60	33.40	-3	2,324	-0.13%
2022/02/09	0	33.70	0	0.00	34.00	0	2,318	0.00%
2022/02/08	0.2	33.15	1	33.35	33.35	-0.8	2,321	-0.03%
2022/02/07	0	0.00	1	32.65	32.70	-1	2,318	-0.04%
2022/01/25	0	0.00	1	32.30	32.15	-1	2,304	-0.04%
2022/01/24	0	0.00	3	33.10	33.20	-3	2,291	-0.13%
2022/01/21	1	34.50	0	0.00	34.00	1	2,274	0.04%
2022/01/20	4	35.18	1	35.20	35.25	3	2,246	0.13%
2022/01/19	3	35.00	3	35.17	35.10	0	2,232	0.00%
2022/01/18	0	0.00	6	34.92	34.50	-6	2,189	-0.27%
2022/01/17	8	35.59	11	35.58	35.05	-3	2,160	-0.14%
2022/01/14	8	34.43	0.2	33.75	34.70	7.8	2,044	0.38%
2022/01/13	6	35.62	20	35.30	35.40	-14	1,981	-0.71%
2022/01/12	3	35.03	6	35.19	35.20	-3	1,938	-0.15%
2022/01/11	9	34.71	7	34.87	34.60	2	1,880	0.11%
2022/01/10	0	33.80	1	34.45	34.50	-1	1,796	-0.06%
2022/01/07	5	33.62	0	0.00	33.85	5	1,758	0.28%
2022/01/06	7	35.64	6	34.70	34.90	1	1,711	0.06%
2022/01/05	9	34.57	3	34.30	34.55	6	1,633	0.37%
2022/01/04	12	35.32	22	34.99	35.50	-10	1,601	-0.62%
2022/01/03	10	36.53	3	35.92	35.20	7	1,566	0.45%
2021/12/30	25	36.86	36	36.60	37.00	-11	1,491	-0.74%
2021/12/29	41	36.60	24	36.46	36.60	17	1,363	1.25%
2021/12/28	92	38.05	59.1	37.96	36.80	32.9	1,209	2.72%
2021/12/27	1	36.10	5.7	37.68	37.75	-4.7	618	-0.76%
2021/12/24	2	32.83	22.6	33.61	34.35	-20.6	446	-4.60%
2021/12/17	0	0.00	6	30.03	30.00	-6	294	-2.04%
2021/12/14	8	30.91	1	31.50	30.55	7	274	2.55%
2021/12/13	0	0.00	15	31.54	31.35	-15	255	-5.86%
2021/11/29	0	0.00	2	28.60	28.60	-2	189	-1.06%
2021/11/24	1.3	29.30	0	0.00	29.40	1.3	193	0.70%
2021/11/18	0	29.00	0	0.00	29.25	0	193	0.01%
2021/10/19	2	27.90	0	0.00	27.85	2	239	0.84%
2021/10/01	0	0.00	0.2	27.00	26.90	-0.2	343	-0.05%
2021/09/29	1	27.40	1	27.70	27.30	0	345	0.00%
2021/09/07	0	27.50	0	0.00	27.50	0	406	0.00%
2021/09/06	0	0.00	0	27.70	27.65	0	419	0.00%
2021/09/02	0	0.00	5	27.70	27.70	-5	422	-1.18%
2021/08/30	0	0.00	2.1	28.15	27.90	-2.1	429	-0.49%
2021/08/27	2	29.23	1	29.35	29.30	1	423	0.24%
2021/08/25	0.2	29.30	0	0.00	29.15	0.2	424	0.05%
2021/08/20	1	28.35	0	0.00	28.35	1	438	0.23%
2021/08/19	0	28.55	0	0.00	28.45	0	438	0.01%
2021/08/18	0	28.70	9	28.50	28.90	-9	437	-2.05%
2021/08/12	0.1	28.90	0	0.00	28.95	0.1	450	0.03%
2021/08/11	2.1	29.00	0.1	29.10	28.90	2	457	0.43%
2021/08/10	5.1	29.22	0.3	29.50	29.30	4.8	469	1.01%
2021/08/05	0.1	30.10	0	0.00	30.10	0.1	518	0.03%
2021/07/30	1	30.25	0	0.00	29.90	1	599	0.17%
2021/07/28	12	30.25	0	0.00	30.35	12	613	1.95%
2021/07/26	0	0.00	0	31.00	31.00	0	662	0.00%
2021/07/21	0	0.00	1	30.00	30.00	-1	720	-0.14%
2021/07/19	0.2	31.35	0	0.00	31.30	0.2	748	0.03%
2021/07/14	6	30.93	0	0.00	30.70	6	846	0.71%
2021/07/13	0	0.00	3	31.62	31.20	-3	891	-0.34%
2021/07/12	0	0.00	1	30.70	30.80	-1	934	-0.11%
2021/07/09	0	0.00	0.8	30.30	30.75	-0.8	1,083	-0.07%
2021/07/08	0	0.00	3	30.50	30.60	-3	1,597	-0.19%
2021/07/07	1	30.55	11.2	30.50	30.30	-10.2	1,661	-0.61%
2021/07/05	2	30.35	10	30.40	30.60	-8	1,680	-0.48%
2021/07/02	0	0.00	1.2	30.05	30.15	-1.2	1,696	-0.07%
2021/07/01	0	0.00	0.1	30.08	29.85	-0.1	1,708	-0.01%
2021/06/29	1	30.20	0	0.00	30.10	1	1,717	0.06%
2021/06/28	3	30.30	0	0.00	30.35	3	1,733	0.17%
2021/06/25	0.2	30.20	7	30.31	30.30	-6.8	1,747	-0.39%
2021/06/24	0	0.00	3	30.18	30.15	-3	1,754	-0.17%
2021/06/23	6.3	29.86	1	29.40	30.10	5.3	1,781	0.30%
2021/06/22	0.1	29.05	0	0.00	28.75	0.1	1,791	0.01%
2021/06/21	0.1	28.70	0	0.00	28.85	0.1	1,807	0.01%
2021/06/18	5	29.60	0	0.00	29.30	5	1,820	0.27%
2021/06/16	0.1	29.80	0	0.00	29.85	0.1	1,833	0.01%
2021/06/03	1	29.40	1	29.60	29.65	0	1,879	0.00%
2021/06/02	2	29.30	0	0.00	29.35	2	1,898	0.11%
2021/05/28	12	28.77	0	0.00	28.85	12	1,919	0.63%
2021/05/27	2	28.38	0	0.00	28.50	2	1,930	0.10%
2021/05/25	2	28.60	2	28.85	28.55	0	1,939	0.00%
2021/05/19	3	27.38	3	27.48	27.60	0	1,948	0.00%
2021/05/18	0.1	27.60	4	27.28	27.60	-3.9	1,948	-0.20%
2021/05/17	0	0.00	2	25.05	25.20	-2	1,937	-0.10%
2021/05/13	0.1	27.15	0	0.00	27.05	0.1	1,922	0.01%
2021/05/12	5	28.64	0	0.00	27.50	5	1,904	0.26%
2021/05/10	0	0.00	1	31.75	31.45	-1	1,862	-0.05%
2021/05/04	4	31.49	0	0.00	31.10	4	1,880	0.21%
2021/05/03	9	32.86	0	0.00	32.50	9	1,860	0.48%
2021/04/29	3	35.00	8	34.91	34.55	-5	1,830	-0.27%
2021/04/28	7	35.26	1.9	35.20	35.60	5.1	1,815	0.28%
2021/04/27	0.2	34.30	0	0.00	34.50	0.2	1,817	0.01%
2021/04/23	4	35.10	4	34.95	34.50	0	1,832	0.00%
2021/04/22	5	36.19	4	35.83	34.45	1	1,838	0.05%
2021/04/21	0	0.00	1	36.30	36.30	-1	1,792	-0.06%
2021/04/20	0	0.00	6	35.97	36.15	-6	1,760	-0.34%
2021/04/19	7.5	36.13	5	35.91	36.20	2.5	1,744	0.14%
2021/04/16	2	36.15	2	35.80	36.85	0	1,688	0.00%
2021/04/15	15.7	37.03	9	37.17	36.25	6.7	1,612	0.42%
2021/04/14	7	37.43	34.7	37.72	38.25	-27.7	1,465	-1.89%
2021/04/13	3	34.00	9.9	33.20	34.80	-6.9	973	-0.71%
2021/04/12	0	32.19	3	32.43	32.20	-3	917	-0.33%
2021/04/09	0	32.10	1	32.50	32.30	-1	944	-0.11%
2021/04/08	0	32.29	0.3	32.46	32.75	-0.3	935	-0.04%
2021/04/07	0	32.00	1.2	31.83	32.20	-1.2	917	-0.13%
2021/04/06	10	31.50	0	0.00	31.55	10	908	1.10%
2021/04/01	0	0.00	1.1	31.39	31.45	-1.1	909	-0.12%
2021/03/31	1	31.25	1	31.35	31.35	0	909	0.00%
2021/03/30	1	31.45	2	31.78	31.45	-1	904	-0.11%
2021/03/29	0	32.05	0	0.00	32.05	0	896	0.00%
2021/03/26	10	32.36	6	32.63	32.35	4	888	0.45%
2021/03/25	1	31.95	1	31.90	31.30	0	863	0.00%
2021/03/24	1	31.60	2	31.55	31.60	-1	848	-0.12%
2021/03/23	2	31.18	2	31.60	31.05	0	832	0.00%
2021/03/22	2	31.10	5	31.05	31.05	-3	822	-0.36%
2021/03/16	3	30.60	0	0.00	30.60	3	874	0.34%
2021/03/15	1	30.40	0	0.00	30.45	1	878	0.11%
2021/03/12	2	30.25	0	0.00	30.30	2	878	0.23%
2021/03/11	5	30.13	0	0.00	30.05	5	876	0.57%
2021/03/04	0.5	30.85	20	30.60	30.70	-19.5	819	-2.38%
2021/02/26	1	31.30	0	0.00	31.30	1	790	0.13%
2021/02/24	0	0.00	0.3	31.25	31.15	-0.3	794	-0.03%
2021/02/23	0	0.00	1.1	30.97	31.30	-1.1	780	-0.14%
2021/02/18	20	31.15	0	0.00	31.10	20	794	2.52%
2021/02/17	0	30.35	0	0.00	30.60	0	791	0.00%
2021/02/04	0	0.00	1.1	30.00	30.05	-1.1	766	-0.14%
2021/01/26	1	30.35	0	0.00	30.30	1	721	0.14%
2021/01/25	0	0.00	3	30.50	30.70	-3	728	-0.41%
2021/01/20	1	31.05	0	0.00	30.20	1	715	0.14%
2021/01/18	1	32.00	1	31.80	32.00	0	673	0.00%
2021/01/15	0	0.00	1	31.40	31.40	-1	643	-0.16%
2021/01/14	2	31.45	0	0.00	31.30	2	622	0.32%
2021/01/12	1	30.55	0	0.00	30.75	1	614	0.16%
2021/01/11	0	0.00	1	31.00	31.00	-1	609	-0.16%
2021/01/06	0.1	31.10	0	0.00	30.85	0.1	616	0.02%
2021/01/04	1	32.75	7	32.50	32.75	-6	588	-1.02%
2020/12/29	0	0.00	1.7	31.69	31.70	-1.7	570	-0.30%
2020/12/28	3	31.80	1	31.60	31.60	2	577	0.35%
2020/12/24	0	0.00	0	31.50	31.40	0	593	0.00%
2020/12/22	0	0.00	0.5	30.85	30.50	-0.5	591	-0.09%
2020/12/18	0	0.00	1	31.55	31.35	-1	595	-0.17%
2020/12/17	1	31.25	8	31.50	31.25	-7	616	-1.14%
2020/12/16	0	0.00	1	30.80	31.40	-1	650	-0.15%
2020/12/11	0	0.00	1	32.80	31.80	-1	712	-0.14%
2020/12/10	0	0.00	1	32.50	32.00	-1	695	-0.14%
2020/12/09	0	0.00	1	31.25	31.40	-1	672	-0.15%
2020/12/08	1	31.15	0	0.00	31.15	1	685	0.15%
2020/12/04	0	0.00	3	31.15	31.05	-3	714	-0.42%
2020/12/03	0	0.00	1	30.95	31.00	-1	737	-0.14%
2020/12/02	0	0.00	0.8	30.51	31.00	-0.8	746	-0.11%
2020/12/01	0.8	31.00	0	0.00	31.10	0.8	750	0.11%
2020/11/30	4.1	31.62	1	31.45	31.15	3.1	755	0.41%
2020/11/25	3	31.00	2	31.33	30.75	1	773	0.13%
2020/11/23	1	30.65	0	0.00	30.65	1	859	0.12%
2020/11/20	0	0.00	1	30.55	30.40	-1	918	-0.11%
2020/11/18	0	0.00	1	30.45	30.40	-1	1,008	-0.10%
2020/11/17	0	0.00	3	30.12	30.15	-3	1,015	-0.30%
2020/11/16	0	0.00	1.9	29.61	29.75	-1.9	1,037	-0.18%
2020/11/11	3	29.35	0	0.00	29.35	3	1,089	0.28%
2020/11/10	0	0.00	2	29.30	29.30	-2	1,100	-0.18%
2020/11/09	2	28.65	10	28.69	28.65	-8	1,115	-0.72%
2020/11/05	2	28.70	1	28.90	28.75	1	1,199	0.08%
2020/11/04	0	0.00	1	29.10	28.90	-1	1,256	-0.08%
2020/11/03	1	29.05	4	28.68	29.05	-3	1,334	-0.22%
2020/11/02	0	0.00	4	28.30	28.50	-4	1,374	-0.29%
2020/10/29	0	0.00	0.3	29.00	29.05	-0.3	1,415	-0.02%
2020/10/27	0.2	29.15	0	0.00	29.25	0.2	1,495	0.01%
2020/10/26	0	0.00	0.1	29.10	29.25	-0.1	1,553	0.00%
2020/10/23	0.1	29.10	0	0.00	29.10	0.1	1,566	0.01%
2020/10/21	1	29.50	0.8	29.30	29.25	0.2	1,610	0.01%
2020/10/19	0	0.00	2	29.70	29.70	-2	1,665	-0.12%
2020/10/16	1	29.40	0	0.00	29.20	1	1,678	0.06%
2020/10/14	0	0.00	9	29.65	29.65	-9	1,741	-0.52%
2020/10/13	0.4	29.60	3	29.62	29.65	-2.6	1,782	-0.15%
2020/10/12	0.5	30.00	0	0.00	30.00	0.5	1,853	0.03%
2020/10/08	1	30.10	0.8	30.20	30.30	0.2	1,919	0.01%
2020/10/07	1	30.45	0	0.00	30.40	1	2,183	0.05%
2020/10/06	5.2	30.86	0	0.00	30.70	5.2	2,231	0.23%
2020/10/05	3.4	31.28	1	31.80	31.00	2.4	2,280	0.11%
2020/09/23	1	29.55	0	0.00	29.55	1	2,303	0.04%
2020/09/22	0.1	30.00	1	29.95	30.10	-0.9	2,315	-0.04%
2020/09/16	5	31.25	5	31.00	31.00	0	2,454	0.00%
2020/09/15	5	31.12	0	0.00	31.10	5	2,488	0.20%
2020/09/14	3	31.85	5	31.62	31.45	-2	2,483	-0.08%
2020/09/10	0	0.00	10	31.84	31.20	-10	2,497	-0.40%
2020/09/08	2	31.20	0	0.00	31.05	2	2,492	0.08%
2020/09/04	1.1	31.53	1	31.70	31.85	0.1	2,559	0.00%
2020/09/03	0.2	31.75	3	32.20	32.00	-2.8	2,574	-0.11%
2020/09/02	0	0.00	1	31.40	31.75	-1	2,589	-0.04%
2020/09/01	1	31.85	0	0.00	31.75	1	2,622	0.04%
2020/08/31	0	0.00	6	31.80	31.65	-6	2,721	-0.22%
2020/08/27	0	0.00	1	31.30	31.20	-1	2,819	-0.04%
2020/08/24	2	30.80	4	30.95	30.95	-2	2,837	-0.07%
2020/08/21	13	30.67	11	30.62	31.00	2	2,849	0.07%
2020/08/20	3	30.30	4	30.03	30.20	-1	2,835	-0.04%
2020/08/19	3	31.77	0	0.00	31.50	3	2,783	0.11%
2020/08/18	1	31.55	0	0.00	32.35	1	2,771	0.04%
2020/08/17	24	32.64	26	33.03	32.30	-2	2,785	-0.07%
2020/08/14	2	31.78	0	0.00	31.85	2	2,735	0.07%
2020/08/13	1	32.40	2	32.23	31.60	-1	2,757	-0.04%
2020/08/12	1.3	31.55	0	0.00	31.80	1.3	2,750	0.05%
2020/08/10	1	31.95	1	31.55	31.65	0	2,805	0.00%
2020/08/07	5	31.55	1	31.85	31.55	4	2,881	0.14%
2020/08/06	8	32.26	1	32.30	32.25	7	2,976	0.24%
2020/08/05	5	32.55	4	32.75	32.35	1	2,985	0.03%
2020/08/04	0	0.00	4	32.21	31.90	-4	2,951	-0.14%
2020/08/03	5	32.05	5	32.29	31.75	0	3,005	0.00%
2020/07/31	0	0.00	4	31.84	32.05	-4	3,141	-0.13%
2020/07/30	5	30.34	0	0.00	30.55	5	3,125	0.16%
2020/07/29	1	30.20	1	29.60	29.90	0	3,142	0.00%
2020/07/28	1	29.55	1	30.40	29.55	0	3,169	0.00%
2020/07/27	1	31.10	0	0.00	30.70	1	3,190	0.03%
2020/07/24	5	31.11	0	0.00	31.00	5	3,238	0.15%
2020/07/23	1	32.20	3	32.57	32.90	-2	3,215	-0.06%
2020/07/22	3	32.00	1	32.00	32.05	2	3,209	0.06%
2020/07/21	2	32.05	4	32.35	31.75	-2	3,251	-0.06%
2020/07/20	1	30.95	0	0.00	31.40	1	3,339	0.03%
2020/07/15	2	31.00	0	0.00	30.90	2	3,371	0.06%
2020/07/13	3	31.95	4	31.69	31.95	-1	3,465	-0.03%
2020/07/10	1	31.25	3	31.62	31.30	-2	3,502	-0.06%
2020/07/09	2	31.70	4	32.14	31.70	-2	3,509	-0.06%
2020/07/08	4	32.80	2	33.05	32.70	2	3,475	0.06%
2020/07/07	74	33.11	97	33.63	33.30	-23	3,438	-0.67%
2020/07/06	2	32.25	4	32.20	32.20	-2	3,247	-0.06%
2020/07/03	0	0.00	2	31.83	31.90	-2	3,287	-0.06%
2020/07/02	0	0.00	1	31.70	31.75	-1	3,337	-0.03%
2020/07/01	1	31.85	0	0.00	31.60	1	3,329	0.03%
2020/06/30	12	31.91	19.8	32.00	31.80	-7.8	3,329	-0.23%
2020/06/29	1	31.10	3	31.05	31.25	-2	3,279	-0.06%
2020/06/24	2	31.85	0	0.00	31.85	2	3,283	0.06%
2020/06/23	2	31.60	0	0.00	31.30	2	3,303	0.06%
2020/06/22	0	0.00	4	31.48	31.10	-4	3,354	-0.12%
2020/06/19	1	30.90	0	0.00	30.75	1	3,377	0.03%
2020/06/18	0	0.00	7	30.87	31.05	-7	3,388	-0.21%
2020/06/17	4	30.51	1	30.10	30.05	3	3,362	0.09%
2020/06/16	6	30.60	2	30.65	30.70	4	3,407	0.12%
2020/06/12	5	29.44	0	0.00	29.70	5	3,499	0.14%
2020/06/11	8	30.08	3	29.80	29.80	5	3,551	0.14%
2020/06/10	0	0.00	8	31.35	31.05	-8	3,575	-0.22%
2020/06/09	6	31.26	0	0.00	31.00	6	3,675	0.16%
2020/06/08	3	32.05	7	31.98	31.75	-4	3,732	-0.11%
2020/06/05	20	32.54	6	32.64	32.60	14	3,822	0.37%
2020/06/04	4	31.54	24.2	33.10	33.25	-20.2	3,757	-0.54%
2020/06/03	4	30.45	10	30.38	30.25	-6	3,740	-0.16%
2020/06/02	4	30.35	0	0.00	30.15	4	3,749	0.11%
2020/06/01	0	30.20	0.8	30.20	30.50	-0.8	3,773	-0.02%
2020/05/28	8	30.17	14	30.48	29.90	-6	3,955	-0.15%
2020/05/27	12	30.15	3	30.50	30.20	9	3,990	0.23%
2020/05/26	10	30.00	0	0.00	30.10	10	4,049	0.25%
2020/05/25	5	29.66	1	29.90	29.75	4	4,099	0.10%
2020/05/21	3	30.10	1	30.20	30.20	2	4,252	0.05%
2020/05/20	1	29.90	0	0.00	29.80	1	4,306	0.02%
2020/05/19	4	30.21	4	29.94	29.90	0	4,304	0.00%
2020/05/18	4.6	29.89	4	30.43	29.70	0.6	4,332	0.01%
2020/05/15	1	31.35	0	0.00	31.35	1	4,320	0.02%
2020/05/14	6	32.87	12	33.00	32.00	-6	4,311	-0.14%
2020/05/13	1	34.30	35	33.35	34.10	-34	4,242	-0.80%
2020/05/12	15	32.89	5	32.62	32.75	10	4,172	0.24%
2020/05/11	2	32.90	0	0.00	32.80	2	4,192	0.05%
2020/05/08	10	33.14	10	33.32	33.00	0	4,171	0.00%
2020/05/07	34	33.82	7	33.81	33.75	27	4,128	0.65%
2020/05/05	2	31.63	0	0.00	30.65	2	3,981	0.05%
2020/05/04	2	30.23	2	29.60	30.45	0	3,969	0.00%
2020/04/30	2	30.55	6	30.58	30.70	-4	4,002	-0.10%
2020/04/29	2	30.55	1	30.60	30.05	1	4,048	0.02%
2020/04/28	0	0.00	3	29.95	29.90	-3	4,118	-0.07%
2020/04/27	0	0.00	2	30.05	30.00	-2	4,102	-0.05%
2020/04/24	4	29.50	5	29.32	29.90	-1	4,067	-0.02%
2020/04/23	21	30.02	26	29.96	30.00	-5	4,024	-0.12%
2020/04/22	1	27.70	1	28.30	28.30	0	3,915	0.00%
2020/04/21	12	27.50	19	27.53	27.60	-7	3,900	-0.18%
2020/04/20	3	28.03	5	28.35	28.10	-2	3,893	-0.05%
2020/04/17	19	28.96	3	28.85	28.20	16	3,921	0.41%
2020/04/16	8	28.73	2	28.95	28.70	6	3,865	0.16%
2020/04/15	5	28.51	6	28.56	28.90	-1	3,894	-0.03%
2020/04/14	3	28.00	5	28.03	27.95	-2	3,845	-0.05%
2020/04/13	2	27.65	6	27.99	27.30	-4	3,830	-0.10%
2020/04/10	0	27.30	0	0.00	27.20	0	3,817	0.00%
2020/04/09	21	27.83	8	28.23	27.50	13	3,836	0.34%
2020/04/08	8	27.56	7	27.23	27.50	1	3,787	0.03%
2020/04/07	1	27.30	22	26.80	27.35	-21	3,708	-0.57%
2020/04/01	3	23.90	3	23.85	24.35	0	3,629	0.00%
2020/03/31	12	24.24	10	24.19	23.70	2	3,622	0.06%
2020/03/30	1	23.45	0	0.00	23.75	1	3,630	0.03%
2020/03/27	4	24.44	5	24.56	23.45	-1	3,644	-0.03%
2020/03/26	8	23.73	4	23.80	24.45	4	3,624	0.11%
2020/03/25	3	24.90	4	24.98	24.80	-1	3,583	-0.03%
2020/03/24	9	22.91	8	23.05	23.15	1	3,566	0.03%
2020/03/23	8	21.86	8	21.94	21.70	0	3,563	0.00%
2020/03/20	5	23.30	10	23.19	23.10	-5	3,616	-0.14%
2020/03/19	6	21.95	27	21.60	21.35	-21	3,569	-0.59%
2020/03/18	1	25.00	1	24.75	23.70	0	3,507	0.00%
2020/03/17	20	24.97	25	25.33	24.05	-5	3,465	-0.14%
2020/03/16	2	27.18	2	27.68	26.35	0	3,404	0.00%
2020/03/13	18	26.68	13	26.78	27.80	5	3,360	0.15%
2020/03/12	24	29.92	22	29.99	29.50	2	3,248	0.06%
2020/03/11	22	32.71	28	33.32	31.85	-6	3,194	-0.19%
2020/03/10	12.1	30.29	15	30.60	31.85	-2.9	3,175	-0.09%
2020/03/09	24	31.41	8	31.49	30.60	16	3,159	0.51%
2020/03/06	5	33.15	0	0.00	33.15	5	3,114	0.16%
2020/03/05	6	34.00	4	33.76	33.75	2	3,170	0.06%
2020/03/04	11	33.74	8	34.20	33.65	3	3,160	0.09%
2020/03/03	12	34.19	15	34.73	34.70	-3	3,102	-0.10%
2020/03/02	12	32.42	15	32.64	32.50	-3	3,012	-0.10%
2020/02/27	7	33.02	14	32.67	32.00	-7	3,094	-0.23%
2020/02/26	21	35.30	18	34.55	34.05	3	3,068	0.10%
2020/02/25	27	35.48	19	35.05	35.30	8	3,005	0.27%
2020/02/24	24.2	34.35	39	35.20	35.50	-14.8	2,927	-0.51%
2020/02/21	18	34.02	20	33.60	34.50	-2	2,807	-0.07%
2020/02/20	2	33.10	0	0.00	33.20	2	2,754	0.07%
2020/02/19	0	0.00	3	32.87	33.10	-3	2,772	-0.11%
2020/02/18	17	32.46	5	32.21	32.05	12	2,769	0.43%
2020/02/17	13	31.74	13	31.66	32.50	0	2,757	0.00%
2020/02/14	3	32.13	3	31.82	31.80	0	2,890	0.00%
2020/02/13	2	32.30	17	31.98	31.90	-15	3,069	-0.49%
2020/02/12	20	32.66	2	32.95	32.45	18	3,106	0.58%
2020/02/11	0.5	31.50	1	31.75	31.70	-0.5	3,098	-0.02%
2020/02/10	7.5	31.31	18	31.31	31.10	-10.5	3,136	-0.33%
2020/02/07	0.5	31.70	0	0.00	31.90	0.5	3,191	0.02%
2020/02/06	2.5	32.14	6	32.17	31.90	-3.5	3,270	-0.11%
2020/02/05	4	30.39	13	30.77	30.70	-9	3,409	-0.26%
2020/02/04	18	30.33	6	30.28	30.45	12	3,419	0.35%
2020/02/03	12	28.71	6	28.43	29.20	6	3,491	0.17%
2020/01/31	5	29.18	14	29.01	29.00	-9	3,792	-0.24%
2020/01/30	5	31.97	23	31.95	31.95	-18	3,912	-0.46%
2020/01/20	2	35.50	1	35.60	35.50	1	3,978	0.03%
2020/01/17	1	35.40	2	35.48	35.40	-1	4,034	-0.02%
2020/01/16	1	35.40	0	0.00	35.00	1	4,040	0.02%
2020/01/15	1	35.20	0	0.00	35.30	1	4,061	0.02%
2020/01/14	1	35.40	2	35.90	35.40	-1	4,109	-0.02%
2020/01/13	1	35.60	12	35.76	35.90	-11	4,102	-0.27%
2020/01/10	11	34.83	13	34.50	34.50	-2	4,068	-0.05%
2020/01/09	4	34.70	5	33.99	35.25	-1	4,079	-0.02%
2020/01/08	6	33.38	6	33.67	33.05	0	4,160	0.00%
2020/01/07	8	34.70	0.5	34.35	34.35	7.5	4,245	0.18%
2020/01/06	0	0.00	4	34.94	35.05	-4	4,341	-0.09%
2020/01/03	6	35.18	0	0.00	35.05	6	4,413	0.14%
2020/01/02	2	35.20	2	35.58	35.85	0	4,420	0.00%
2019/12/31	1	35.10	16	35.17	35.05	-15	4,472	-0.34%
2019/12/30	3.1	35.43	5	35.29	35.10	-2	4,557	-0.04%
2019/12/27	15	35.73	0	0.00	35.40	15	4,719	0.32%
2019/12/26	1	35.45	30	35.57	35.60	-29	4,775	-0.61%
2019/12/25	4	35.30	4	35.06	35.45	0	4,891	0.00%
2019/12/24	2	34.93	1	35.00	34.70	1	4,924	0.02%
2019/12/23	17	35.59	29	35.34	35.20	-12	4,976	-0.24%
2019/12/20	13	35.95	11	35.75	35.90	2	5,115	0.04%
2019/12/19	7	36.31	0	0.00	36.20	7	5,398	0.13%
2019/12/18	3	37.05	3	36.97	36.80	0	5,591	0.00%
2019/12/17	3	37.73	4	37.66	37.45	-1	5,645	-0.02%
2019/12/16	1	36.55	4	36.85	36.95	-3	5,677	-0.05%
2019/12/13	11	36.44	37	36.27	36.10	-26	5,838	-0.45%
2019/12/12	2	36.85	6	37.13	36.75	-4	5,947	-0.07%
2019/12/11	1	37.15	6	37.19	37.10	-5	6,204	-0.08%
2019/12/10	3	37.05	1	37.55	36.75	2	6,386	0.03%
2019/12/09	15	37.67	0	0.00	37.55	15	6,564	0.23%
2019/12/06	10	38.25	0	0.00	37.85	10	6,966	0.14%
2019/12/05	6.1	37.80	22	38.18	38.30	-16	7,574	-0.21%
2019/12/04	7	37.14	10	37.60	37.20	-3	7,826	-0.04%
2019/12/03	3	37.08	2	37.10	36.80	1	7,856	0.01%
2019/12/02	32	36.88	11	35.59	37.40	21	7,926	0.26%
2019/11/28	3	36.87	0	0.00	36.50	3	7,926	0.04%
2019/11/27	11	37.20	4	37.50	37.25	7	8,128	0.09%
2019/11/26	7	37.49	30	37.16	37.40	-23	8,147	-0.28%
2019/11/25	2	35.30	2	35.50	35.40	0	8,077	0.00%
2019/11/22	0	0.00	1	36.15	36.10	-1	8,142	-0.01%
2019/11/21	5	36.17	12	36.34	36.25	-7	8,214	-0.09%
2019/11/20	2	36.70	2	36.90	36.60	0	8,297	0.00%
2019/11/19	1	36.55	0	0.00	36.40	1	8,450	0.01%
2019/11/18	1	36.80	1	36.75	36.80	0	8,600	0.00%
2019/11/15	1	36.60	3	37.00	36.70	-2	8,821	-0.02%
2019/11/13	17	37.44	9	37.18	36.80	8	9,065	0.09%
2019/11/12	10	35.42	15	35.62	37.55	-5	9,032	-0.06%
2019/11/11	6	35.99	34	36.18	35.90	-28	9,088	-0.31%
2019/11/08	2	37.08	3	37.02	37.30	-1	9,167	-0.01%
2019/11/07	10	37.07	1	36.75	37.15	9	9,234	0.10%
2019/11/06	9.1	37.25	14	37.35	37.65	-4.9	9,330	-0.05%
2019/11/05	14	37.96	7	37.99	37.75	7	9,537	0.07%
2019/11/04	25	37.61	23	37.88	37.00	2	9,807	0.02%
2019/11/01	0	0.00	2	39.58	39.50	-2	9,823	-0.02%
2019/10/31	15	39.55	8	39.59	39.00	7	9,916	0.07%
2019/10/30	30.1	39.38	31	39.85	40.00	-0.9	9,878	-0.01%
2019/10/29	32.3	43.96	9.6	43.82	42.30	22.7	9,505	0.24%
2019/10/28	2	46.15	8	46.31	47.00	-6	9,285	-0.06%
2019/10/25	29	44.85	11	45.46	45.20	18	9,251	0.19%
2019/10/24	1	45.80	0	0.00	45.95	1	9,217	0.01%
2019/10/23	6.2	46.00	0.2	46.05	46.30	6	9,233	0.06%
2019/10/22	7	46.68	1	46.65	46.45	6	9,305	0.06%
2019/10/21	1.1	46.37	3.2	45.77	46.10	-2.1	9,352	-0.02%
2019/10/18	3	46.57	1	46.45	46.45	2	9,372	0.02%
2019/10/17	2.4	46.94	0	0.00	47.00	2.4	9,363	0.03%
2019/10/16	23	47.53	20	47.58	46.95	3	9,330	0.03%
2019/10/15	9.9	46.84	6	47.61	46.20	3.9	9,178	0.04%
2019/10/14	3	45.77	8	44.08	46.45	-5	9,056	-0.06%
2019/10/09	6	43.46	7	43.43	42.25	-1	8,947	-0.01%
2019/10/08	4	46.13	9	45.09	45.55	-5	8,873	-0.06%
2019/10/07	13.5	47.25	8.2	47.37	46.80	5.3	8,856	0.06%
2019/09/25	10.1	44.15	5	44.53	44.00	5.1	8,806	0.06%
2019/09/24	45.1	45.37	27	44.98	44.00	18.1	8,839	0.20%
2019/09/23	23.4	44.01	503	44.00	44.00	-479.6	8,727	-5.50%	大賣/鉅額交易
2019/09/20	19.5	44.29	10	44.21	44.15	9.5	8,816	0.11%
2019/09/19	12	43.32	10	43.60	44.10	2	8,695	0.02%
2019/09/18	9	43.79	0	0.00	43.30	9	8,647	0.10%
2019/09/17	53	44.02	38	43.87	43.55	15	8,562	0.18%
2019/09/16	38	43.42	27	43.42	44.00	11	8,396	0.13%
2019/09/12	35	41.67	25	40.93	40.60	10	8,089	0.12%
2019/09/11	10	40.90	9	40.92	41.40	1	7,907	0.01%
2019/09/10	7	40.70	11	40.76	41.10	-4	7,876	-0.05%
2019/09/09	19.2	40.98	19	41.26	40.30	0.2	7,794	0.00%
2019/09/06	7	41.01	12.4	41.30	41.10	-5.4	7,618	-0.07%
2019/09/05	21	41.23	32	40.87	40.70	-11	7,491	-0.15%
2019/09/04	32	40.54	14	40.61	40.10	18	7,222	0.25%
2019/09/03	22	40.20	17.5	40.33	40.70	4.5	7,030	0.06%
2019/09/02	45	39.35	33	39.61	40.70	12	6,847	0.18%
2019/08/30	66	38.28	51	38.68	39.25	15	6,462	0.23%
2019/08/29	17	35.41	22.4	35.48	36.45	-5.4	5,841	-0.09%
2019/08/28	3	33.57	2	33.20	33.15	1	5,524	0.02%
2019/08/27	5	33.50	6	33.69	33.55	-1	5,464	-0.02%
2019/08/26	6	32.39	1	32.45	32.50	5	5,411	0.09%
2019/08/23	2	33.15	8	32.99	32.95	-6	5,373	-0.11%
2019/08/22	4	33.83	9	33.48	33.10	-5	5,319	-0.09%
2019/08/21	1	33.05	1	33.40	33.40	0	5,104	0.00%
2019/08/20	8	33.10	3	33.08	33.30	5	5,062	0.10%
2019/08/19	1	33.15	4	33.35	33.45	-3	5,016	-0.06%
2019/08/16	7	32.90	7	32.96	32.40	0	4,981	0.00%
2019/08/15	3.4	32.29	4.9	32.46	32.50	-1.5	4,922	-0.03%
2019/08/14	8	33.69	5	33.48	32.80	3	4,879	0.06%
2019/08/13	4	32.70	0.6	32.50	32.50	3.5	4,775	0.07%
2019/08/12	13	32.28	10.2	32.47	33.45	2.8	4,650	0.06%
2019/08/08	1.1	31.03	3	30.97	31.00	-1.9	4,424	-0.04%
2019/08/07	12	31.12	5	32.00	30.80	7	4,425	0.16%
2019/08/06	7	30.65	3	31.07	31.35	4	4,243	0.09%
2019/08/05	47	31.46	54	31.54	31.30	-7	4,163	-0.17%
2019/08/02	7	29.70	5	30.00	30.00	2	3,989	0.05%
2019/08/01	16	31.08	28	30.65	31.25	-12	3,864	-0.31%
2019/07/31	9	30.53	13.5	30.62	31.35	-4.5	3,794	-0.12%
2019/07/30	25	30.37	25	30.40	31.00	0	3,670	0.00%
2019/07/29	63	28.99	14	30.01	30.30	49	3,460	1.42%
2019/07/26	26	27.97	41.9	28.05	28.15	-15.9	3,180	-0.50%
2019/07/25	2	26.03	6	26.65	26.80	-4	2,987	-0.13%
2019/07/24	28	25.15	13	25.61	25.65	15	2,905	0.52%
2019/07/22	2	24.45	2	24.55	24.40	0	2,878	0.00%
2019/07/19	0.3	24.85	2	25.60	24.95	-1.8	2,896	-0.06%
2019/07/17	1.3	24.90	9	25.37	25.00	-7.7	2,951	-0.26%
2019/07/16	7	25.66	5	25.57	25.20	2	3,004	0.07%
2019/07/15	8	24.61	12	24.53	25.20	-4	3,051	-0.13%
2019/07/12	14	23.76	8	23.83	23.80	6	3,390	0.18%
2019/07/09	0	0.00	2	23.50	23.15	-2	3,775	-0.05%
2019/07/05	0	0.00	8	23.14	23.30	-8	3,807	-0.21%
2019/07/04	1	23.25	0	0.00	23.05	1	3,805	0.03%
2019/07/03	10	24.00	0	0.00	24.15	10	3,797	0.26%
2019/07/02	0	0.00	4	24.45	24.40	-4	3,798	-0.11%
2019/07/01	12	24.75	8	24.68	24.35	4	3,787	0.11%
2019/06/28	8	23.94	8	23.83	23.65	0	3,699	0.00%
2019/06/27	12	23.76	16	23.73	24.35	-4	3,683	-0.11%
2019/06/21	3	22.52	0	0.00	22.30	3	3,604	0.08%
2019/06/20	1	22.40	0	0.00	22.60	1	3,685	0.03%
2019/06/19	0	0.00	1	22.30	22.55	-1	3,923	-0.03%
2019/06/18	8	22.00	0	0.00	21.50	8	4,188	0.19%
2019/06/17	0	0.00	11	21.52	22.20	-11	4,251	-0.26%
2019/06/11	0	0.00	1	21.85	21.80	-1	5,028	-0.02%
2019/06/10	10	22.00	0	0.00	21.95	10	5,100	0.20%
2019/06/06	1	21.25	1	21.50	21.50	0	5,130	0.00%
2019/06/04	0	0.00	10	21.23	21.20	-10	5,087	-0.20%
2019/06/03	0	0.00	5	20.70	20.65	-5	5,077	-0.10%
2019/05/31	9	21.29	1	21.45	21.20	8	5,194	0.15%
2019/05/30	0	0.00	2	20.98	20.90	-2	5,433	-0.04%
2019/05/29	1	20.25	2	20.58	20.55	-1	5,497	-0.02%
2019/05/28	0	0.00	1	20.55	20.50	-1	5,502	-0.02%
2019/05/24	0	0.00	1	20.75	20.50	-1	5,567	-0.02%
2019/05/23	5	20.24	0	0.00	20.30	5	5,580	0.09%
2019/05/22	1	21.00	1	21.60	21.00	0	5,720	0.00%
2019/05/21	4	21.09	0	0.00	21.50	4	5,922	0.07%
2019/05/20	15	21.95	16	22.01	21.90	-1	6,055	-0.02%
2019/05/17	0	0.00	1	22.20	21.80	-1	6,067	-0.02%
2019/05/16	1	23.00	5	23.07	22.40	-4	6,045	-0.07%
2019/05/15	2	23.45	0	0.00	23.90	2	6,036	0.03%
2019/05/14	2	21.70	8.7	22.04	23.50	-6.7	5,956	-0.11%
2019/05/13	4	22.51	1	22.85	22.25	3	5,913	0.05%
2019/05/10	7	23.54	2	23.40	23.40	5	5,869	0.09%
2019/05/09	10	24.10	5	23.91	24.00	5	5,793	0.09%
2019/05/08	11	23.25	12	23.78	24.30	-1	5,762	-0.02%
2019/05/07	6	24.68	0	0.00	24.25	6	5,727	0.10%
2019/05/06	5	24.38	8	24.61	24.05	-3	5,710	-0.05%
2019/05/03	5	25.59	17.9	26.08	25.35	-12.9	5,630	-0.23%
2019/05/02	3	25.50	1	25.65	25.65	2	5,524	0.04%
2019/04/30	1	25.50	11.6	24.80	25.55	-10.6	5,497	-0.19%
2019/04/29	25	25.50	2	25.50	25.20	23	5,437	0.42%
2019/04/26	1	25.35	11	25.50	25.60	-10	5,366	-0.19%
2019/04/25	1	25.70	18	25.23	25.60	-17	5,359	-0.32%
2019/04/24	15	25.37	4	25.49	25.25	11	5,407	0.20%
2019/04/23	14	25.35	11	25.43	25.45	3	5,379	0.06%
2019/04/22	12	25.49	9	25.64	25.70	3	5,300	0.06%
2019/04/19	18	25.25	14.9	24.97	25.20	3.2	5,210	0.06%
2019/04/18	35	24.96	48	25.40	25.00	-13	5,058	-0.26%
2019/04/17	47	23.11	80	23.30	23.60	-33	4,613	-0.72%
2019/04/16	10	22.61	16	22.67	22.85	-6	4,492	-0.13%
2019/04/15	75	22.63	40	22.59	22.70	35	4,406	0.79%
2019/04/12	20	21.20	0	0.00	21.30	20	4,159	0.48%
2019/04/10	0	0.00	5	21.20	21.10	-5	4,113	-0.12%
2019/04/09	6	21.18	0	0.00	21.20	6	4,091	0.15%
2019/04/08	1	21.40	0	0.00	21.25	1	4,071	0.02%
2019/04/03	0	0.00	4	21.31	21.30	-4	4,030	-0.10%
2019/04/02	0	0.00	19	21.20	21.20	-19	4,003	-0.47%
2019/04/01	5	21.00	4	21.10	21.10	1	3,961	0.03%
2019/03/29	19	20.55	4	20.60	20.55	15	3,903	0.38%
2019/03/28	4	20.44	0	0.00	20.30	4	3,886	0.10%
2019/03/27	0	0.00	1	20.95	20.95	-1	3,848	-0.03%
2019/03/25	5	21.02	2	21.05	21.10	3	3,769	0.08%
2019/03/22	16	22.03	3	21.98	21.95	13	3,667	0.35%
2019/03/21	24	21.79	19	22.04	22.10	5	3,413	0.15%
2019/03/20	1	21.25	0	0.00	21.30	1	3,093	0.03%
2019/03/19	2	21.15	3	21.10	21.15	-1	2,976	-0.03%
2019/03/18	10	20.84	23	20.60	21.30	-13	2,825	-0.46%
2019/03/15	25	20.55	14	20.33	20.60	11	2,537	0.43%
2019/03/14	0	0.00	2	19.80	19.75	-2	2,226	-0.09%
2019/03/13	12	20.02	2	19.95	19.65	10	2,173	0.46%
2019/03/12	1	19.45	5	19.72	20.20	-4	2,090	-0.19%
2019/03/11	0	0.00	10	19.40	19.40	-10	2,051	-0.49%
2019/03/08	7	19.26	1	19.30	19.30	6	2,057	0.29%
2019/03/07	0	0.00	4	19.93	19.60	-4	2,049	-0.20%
2019/03/06	11	20.06	5	20.11	20.10	6	2,021	0.30%
2019/03/05	4	20.28	14.7	20.17	19.90	-10.7	1,891	-0.57%
2019/03/04	1	19.65	4	19.36	19.90	-3	1,601	-0.19%
2019/02/27	1	18.85	0	0.00	18.75	1	1,521	0.07%
2019/02/26	1	19.00	10	18.90	18.80	-9	1,503	-0.60%
2019/02/22	1	18.70	17.4	18.82	18.80	-16.4	1,418	-1.16%
2019/02/21	21	19.39	26	19.14	19.10	-5	1,384	-0.36%
2019/02/20	15	18.73	3	18.73	19.30	12	1,183	1.01%
2019/02/19	15	18.10	9	18.21	18.15	6	966	0.62%
2019/02/18	4	17.58	10	17.52	17.60	-6	785	-0.76%
2019/02/15	3	16.80	6	16.70	16.65	-3	695	-0.43%
2019/02/14	5	17.30	3	17.30	17.20	2	674	0.30%
2019/02/12	10	16.75	2.7	16.61	16.75	7.3	624	1.17%
2019/01/25	3	16.15	0	0.00	16.15	3	661	0.45%
2019/01/22	5	16.27	0	0.00	16.20	5	681	0.73%
2019/01/17	6	16.27	0	0.00	16.25	6	673	0.89%
2019/01/16	4	16.60	41	16.70	16.70	-37	652	-5.67%
2019/01/15	0	0.00	4.9	15.98	16.10	-4.9	559	-0.87%
2019/01/14	0	0.00	1	14.60	14.65	-1	564	-0.18%
2019/01/10	2	14.50	0	0.00	14.40	2	674	0.30%
2019/01/09	2	14.50	0	0.00	14.55	2	682	0.29%
2019/01/04	5	14.20	5	14.20	14.20	0	701	0.00%
2018/12/27	11	14.45	10	14.40	14.40	1	778	0.13%
2018/12/24	2	14.50	0	0.00	14.60	2	790	0.25%
2018/12/19	5	15.00	0	0.00	14.90	5	808	0.62%
2018/12/12	1	15.45	0	0.00	15.40	1	973	0.10%
2018/12/07	0	0.00	2	15.15	15.35	-2	1,151	-0.17%
2018/12/06	2	15.10	0	0.00	15.05	2	1,184	0.17%
2018/12/03	5	15.80	1	15.70	15.75	4	1,234	0.32%
2018/11/30	0.3	15.40	0	0.00	15.40	0.3	1,260	0.02%
2018/11/27	2	15.30	0	0.00	15.45	2	1,443	0.14%
2018/11/22	3	15.30	0	0.00	15.35	3	1,778	0.17%
2018/11/08	0	0.00	1	15.35	15.15	-1	3,358	-0.03%
2018/10/31	0	0.00	1	14.45	14.50	-1	3,274	-0.03%
2018/10/30	3	14.15	0	0.00	14.15	3	3,266	0.09%
2018/10/26	2	14.83	0	0.00	14.35	2	3,257	0.06%
2018/10/25	0.1	14.50	1	14.50	14.50	-1	3,248	-0.03%
2018/10/24	0	0.00	5	15.35	15.45	-5	3,240	-0.15%
2018/10/23	0	0.00	2	15.65	15.50	-2	3,234	-0.06%
2018/10/22	3	15.92	0	0.00	15.70	3	3,218	0.09%
2018/10/19	5	15.91	1	15.85	16.10	4	3,174	0.13%
2018/10/18	0	0.00	1	15.55	15.50	-1	3,104	-0.03%
2018/10/12	3	13.57	0	0.00	14.25	3	3,043	0.10%
2018/10/11	0	0.00	1	14.35	14.15	-1	3,027	-0.03%
2018/10/05	2	16.10	1	15.70	15.80	1	2,972	0.03%
2018/10/04	1	16.80	0	0.00	16.60	1	2,951	0.03%
2018/10/01	1	16.90	0	0.00	16.80	1	2,934	0.03%
2018/09/28	2	16.80	1	16.80	16.80	1	2,932	0.03%
2018/09/27	0	0.00	1	17.20	16.90	-1	2,928	-0.03%
2018/09/25	1	16.80	0	0.00	16.80	1	2,918	0.03%
2018/09/21	15	16.87	20	17.05	16.85	-5	2,914	-0.17%
2018/09/20	17	17.07	2	17.15	17.05	15	2,901	0.52%
2018/09/19	4	17.68	6	17.37	17.35	-2	2,881	-0.07%
2018/09/18	0	0.00	1	16.75	17.25	-1	2,798	-0.04%
2018/09/17	7	17.24	3	17.05	17.20	4	2,749	0.15%
2018/09/14	2	16.10	0	0.00	16.15	2	2,603	0.08%
2018/09/13	0	0.00	1	15.90	15.85	-1	2,582	-0.04%
2018/09/12	22	15.87	23	16.01	15.60	-1	2,580	-0.04%
2018/09/10	3	16.37	10	16.57	16.30	-7	2,523	-0.28%
2018/09/07	10	17.98	1	17.70	17.50	9	2,518	0.36%
2018/09/05	3	18.43	1	19.05	18.15	2	2,456	0.08%
2018/09/04	11	18.34	1	18.50	18.45	10	2,324	0.43%
2018/09/03	39	18.32	1.1	18.21	18.45	37.9	2,310	1.64%
2018/08/31	5	18.45	7	18.52	18.65	-2	2,280	-0.09%
2018/08/30	33	18.76	6	18.92	18.55	27	2,215	1.22%
2018/08/29	5	19.44	6	18.98	18.90	-1	2,144	-0.05%
2018/08/28	71	19.12	26	19.13	18.90	45	1,987	2.26%
2018/08/27	12	19.19	8	19.26	19.30	4	1,892	0.21%
2018/08/24	122	19.25	183	19.47	19.60	-61	1,682	-3.63%	大買/大賣/
2018/08/23	55	18.46	41.7	18.25	18.80	13.3	1,036	1.28%
2018/08/22	7	16.76	21.1	16.94	17.10	-14.1	512	-2.75%
2018/08/21	19	15.25	0	0.00	15.55	19	415	4.57%
2018/08/20	10	15.35	0	0.00	15.25	10	412	2.42%
2018/08/16	7	15.01	1	15.00	15.00	6	394	1.52%
2018/08/15	17	15.32	0	0.00	15.25	17	381	4.45%
2018/08/13	47	15.47	0	0.00	15.30	47	370	12.70%
2018/08/08	1	15.60	0	0.00	15.55	1	369	0.27%
2018/07/31	0.6	15.60	0	0.00	15.60	0.6	434	0.14%
2018/07/24	0	15.60	0	0.00	15.70	0	435	0.00%
2018/07/18	0	0.00	1	16.15	16.20	-1	447	-0.22%
2018/07/13	3	15.85	0	0.00	15.85	3	447	0.67%
2018/07/11	1	15.70	0	0.00	15.50	1	450	0.22%
2018/06/27	0	0.00	1	16.35	16.10	-1	454	-0.22%
2018/06/20	1	16.60	0	0.00	16.70	1	443	0.23%
2018/06/19	1	17.10	3	17.15	16.90	-2	440	-0.45%
2018/06/15	0	0.00	12	17.25	17.20	-12	434	-2.76%
2018/06/13	0	0.00	3	16.75	16.80	-3	403	-0.74%
2018/06/12	1.2	16.79	0	0.00	16.75	1.2	401	0.29%
2018/06/11	0	0.00	1	17.10	17.05	-1	396	-0.25%
2018/06/07	6	17.00	0	0.00	16.70	6	387	1.55%
2018/06/06	3	16.80	9	16.90	16.80	-6	390	-1.54%
2018/06/05	10	16.82	3	17.10	16.70	7	391	1.79%
2018/06/04	6	16.12	2	16.38	16.35	4	382	1.05%
2018/05/29	2.3	15.99	1	16.20	16.10	1.3	368	0.35%
2018/05/22	0.1	15.80	1	16.05	15.90	-0.9	410	-0.22%
2018/05/18	5	15.80	1	15.85	15.85	4	414	0.96%
2018/05/16	0	0.00	1	16.20	15.90	-1	428	-0.23%
2018/05/15	1	16.45	2	16.45	16.25	-1	429	-0.23%
2018/05/14	1	16.70	1.9	16.63	16.70	-0.9	448	-0.19%
2018/05/11	1	16.35	0.2	15.90	15.95	0.9	423	0.20%
2018/04/19	0	16.40	2	16.45	16.45	-2	454	-0.44%
2018/04/12	0	0.00	1	16.75	16.75	-1	505	-0.20%
2018/04/11	2	16.70	0	0.00	16.60	2	510	0.39%
2018/04/10	2	16.60	1	16.80	16.60	1	513	0.19%
2018/04/09	0	16.60	0	0.00	16.65	0	515	0.00%
2018/04/02	0	0.00	2	16.95	16.90	-2	521	-0.38%
2018/03/29	0	16.90	1	17.05	17.00	-1	526	-0.19%
2018/03/28	1	16.90	3	16.87	16.90	-2	530	-0.38%
2018/03/27	0	17.00	0	0.00	17.10	0	532	0.00%
2018/03/26	0	16.90	0.3	16.90	16.90	-0.2	533	-0.05%
2018/03/23	0	17.05	0	0.00	17.15	0	536	0.00%
2018/03/21	0	0.00	1	17.60	17.55	-1	536	-0.19%
2018/03/20	0	0.00	28	17.54	17.50	-28	540	-5.18%
2018/03/19	0	0.00	2	17.80	17.70	-2	542	-0.37%
2018/03/16	0	17.70	0	0.00	17.85	0	544	0.00%
2018/03/14	5	17.89	3	18.15	17.75	2	552	0.36%
2018/03/12	0	0.00	1	17.75	17.75	-1	563	-0.18%
2018/03/09	5	18.03	0	0.00	17.85	5	593	0.84%
2018/03/08	28	18.15	5	18.20	18.30	23	672	3.42%
2018/03/07	0	0.00	2	17.50	17.45	-2	652	-0.31%
2018/03/05	2	17.70	0	0.00	17.65	2	663	0.30%
2018/03/01	5	17.70	5	17.75	18.20	0	682	0.00%
2018/02/26	0	0.00	2	17.85	17.85	-2	829	-0.24%
2018/02/23	2	18.05	1	18.30	17.95	1	876	0.11%
2018/02/22	4	17.94	4	18.13	18.00	0	875	0.00%
2018/02/21	0	0.00	2	17.10	17.25	-2	865	-0.23%
2018/02/12	2	17.05	0	0.00	16.95	2	864	0.23%
2018/02/09	1	17.10	0	0.00	17.10	1	870	0.11%
2018/02/07	4	17.20	6	17.17	17.10	-2	876	-0.23%
2018/02/06	7	16.79	0	0.00	16.50	7	872	0.80%
2018/02/05	0	0.00	6	18.20	18.05	-6	857	-0.70%
2018/02/01	0	0.00	2	18.75	18.60	-2	866	-0.23%
2018/01/31	2	18.55	0	0.00	18.55	2	867	0.23%
2018/01/30	0	0.00	2	18.75	18.70	-2	868	-0.23%
2018/01/29	5	18.80	0	0.00	18.80	5	866	0.58%
2018/01/26	0.3	18.80	0	0.00	18.85	0.3	871	0.03%
2018/01/25	1	18.95	0	0.00	19.00	1	871	0.11%
2018/01/24	0	0.00	6	18.83	18.90	-6	886	-0.68%
2018/01/19	0	0.00	5.1	18.90	19.00	-5.1	877	-0.58%
2018/01/18	6	19.05	0	0.00	18.90	6	877	0.68%
2018/01/17	1	18.95	0	0.00	18.95	1	883	0.11%
2018/01/16	2	19.03	0	0.00	19.05	2	883	0.23%
2018/01/15	3.3	19.00	0	0.00	19.05	3.3	884	0.37%
2018/01/12	2	19.15	5	19.15	19.15	-3	896	-0.33%
2018/01/11	0	0.00	2	19.35	19.20	-2	901	-0.22%
2018/01/04	1	18.90	1	18.95	18.95	0	895	0.00%