台船 (2208)-第一金-忠孝券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.25
漲跌
▲0.35
漲幅
+1.96%
成交量
3,474張
產業
上市航運類股▲6.35%
563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

台船 (2208)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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
2024/05/10	1	18.20	2	18.23	18.25	-1	5,090	-0.02%
2024/05/09	1	17.95	0	0.00	17.90	1	5,062	0.02%
2024/05/08	2	17.98	5	18.05	18.00	-3	5,067	-0.06%
2024/05/07	1	18.10	0	0.00	18.05	1	5,081	0.02%
2024/05/06	0	0.00	2	18.25	18.25	-2	5,090	-0.04%
2024/05/02	0	0.00	1	18.20	18.10	-1	5,090	-0.02%
2024/04/30	6	18.15	0	0.00	18.20	6	5,145	0.12%
2024/04/29	0	0.00	3	18.35	18.35	-3	5,227	-0.06%
2024/04/26	2	18.10	1	18.20	18.15	1	5,244	0.02%
2024/04/25	1	18.10	0	0.00	18.10	1	5,267	0.02%
2024/04/24	1	18.30	0	0.00	18.30	1	5,312	0.02%
2024/04/23	0	18.30	0	0.00	18.30	0	5,410	0.00%
2024/04/18	0	0.00	7	19.07	19.05	-7	6,197	-0.11%
2024/04/17	0.2	18.95	22	18.86	19.00	-21.8	6,202	-0.35%
2024/04/16	12.5	19.22	0	0.00	18.85	12.5	6,218	0.20%
2024/04/15	11	19.50	1.2	19.39	19.40	9.8	6,169	0.16%
2024/04/12	1	19.05	0	0.00	19.05	1	6,116	0.02%
2024/04/11	2	19.25	2	19.20	19.15	0	6,134	0.00%
2024/04/10	22	19.67	7	19.82	19.50	15	6,071	0.25%
2024/04/09	0	0.00	6	19.08	19.05	-6	5,805	-0.10%
2024/04/08	1	19.05	10	18.95	18.90	-9	5,772	-0.16%
2024/04/03	0.1	18.70	1	18.65	18.85	-0.9	5,764	-0.02%
2024/03/28	1.5	18.98	0	0.00	18.95	1.5	5,740	0.03%
2024/03/27	4	19.24	13	19.11	19.10	-9	5,696	-0.16%
2024/03/26	0	0.00	1	18.80	18.80	-1	5,614	-0.02%
2024/03/25	1	19.10	0	0.00	19.10	1	5,481	0.02%
2024/03/22	3	19.02	0	0.00	19.05	3	5,430	0.06%
2024/03/21	10	18.70	1.1	18.90	18.90	8.9	5,313	0.17%
2024/03/20	4.2	18.71	10	18.80	18.75	-5.8	5,245	-0.11%
2024/03/19	48	19.20	8	19.31	19.25	40	5,153	0.78%
2024/03/18	21	18.18	19	18.37	18.60	2	4,770	0.04%
2024/03/15	2	17.63	0	0.00	17.75	2	4,490	0.04%
2024/03/14	1	17.60	4	17.65	17.60	-3	4,455	-0.07%
2024/03/13	1	17.75	0	0.00	17.65	1	4,453	0.02%
2024/03/12	10	17.90	10	17.80	17.75	0	4,430	0.00%
2024/03/11	2	17.70	0	0.00	17.75	2	4,398	0.05%
2024/03/08	3	17.60	0	0.00	17.55	3	4,380	0.07%
2024/02/29	1	18.25	6	18.38	18.35	-5	4,228	-0.12%
2024/02/26	3	18.20	0	0.00	18.05	3	4,100	0.07%
2024/02/23	2	18.08	0	0.00	17.95	2	4,062	0.05%
2024/02/22	30	18.35	31	18.11	18.20	-1	3,970	-0.03%
2024/02/21	17	17.95	10	17.90	17.90	7	3,829	0.18%
2024/02/20	0	0.00	1	18.00	18.00	-1	3,776	-0.03%
2024/02/19	10	18.05	15	18.08	18.15	-5	3,678	-0.14%
2024/02/16	1	18.15	60	18.20	18.15	-59	3,611	-1.63%
2024/02/15	0	0.00	2	18.15	18.15	-2	3,584	-0.06%
2024/02/02	1	18.10	0	0.00	18.05	1	3,471	0.03%
2024/01/31	0	0.00	5	18.15	18.05	-5	3,425	-0.15%
2024/01/30	4	18.24	0	0.00	18.20	4	3,396	0.12%
2024/01/19	2	17.93	1	17.95	17.95	1	3,079	0.03%
2024/01/17	1	18.25	11	18.19	18.15	-10	2,941	-0.34%
2024/01/16	4	18.66	0	0.00	18.55	4	2,832	0.14%
2024/01/15	6	19.06	1	19.15	19.05	5	2,728	0.18%
2024/01/12	10.9	18.84	12	18.58	18.90	-1.1	2,509	-0.05%
2024/01/10	24	20.41	19	20.15	20.10	5	1,888	0.26%
2024/01/09	2	20.80	0	0.00	20.45	2	1,843	0.11%
2024/01/08	3	21.13	0	0.00	20.90	3	1,802	0.17%
2024/01/05	5	20.65	1	20.20	20.50	4	1,685	0.24%
2024/01/04	1.5	20.08	0	0.00	20.00	1.5	1,663	0.09%
2024/01/02	6.1	20.15	20.2	20.10	20.10	-14	1,696	-0.83%
2023/12/28	0	0.00	20	20.30	20.25	-20	1,655	-1.21%
2023/12/26	5	20.25	1	20.35	20.50	4	1,676	0.24%
2023/12/20	0	0.00	1	20.65	20.75	-1	1,773	-0.06%
2023/12/19	0	0.00	1	20.65	20.60	-1	1,821	-0.05%
2023/12/15	0	0.00	6	21.32	21.45	-6	2,161	-0.28%
2023/12/14	0	0.00	10	21.50	21.80	-10	2,178	-0.46%
2023/12/12	0	0.00	20	21.40	21.35	-20	2,174	-0.92%
2023/12/05	0	0.00	3	21.90	22.05	-3	2,238	-0.13%
2023/12/04	0	0.00	2.2	22.13	22.20	-2.2	2,227	-0.10%
2023/11/28	0	0.00	5	21.70	21.70	-5	2,317	-0.22%
2023/11/27	1	21.70	1	22.00	21.60	0	2,333	0.00%
2023/11/24	6	21.60	5	21.55	21.60	1	2,324	0.04%
2023/11/23	0	0.00	17	21.20	21.25	-17	2,306	-0.74%
2023/11/22	2	21.20	0	21.25	21.15	2	2,312	0.09%
2023/11/14	0.2	20.40	0	0.00	20.50	0.2	2,455	0.01%
2023/11/10	2	20.20	0	0.00	20.20	2	2,516	0.08%
2023/11/08	18	20.73	3	20.70	20.60	15	2,556	0.59%
2023/11/06	0	0.00	1	20.80	20.90	-1	2,735	-0.04%
2023/11/02	0	0.00	2	20.40	20.50	-2	2,751	-0.07%
2023/11/01	2	20.10	0	0.00	20.25	2	2,758	0.07%
2023/10/27	1	20.40	0	0.00	20.35	1	2,810	0.04%
2023/10/23	8	20.28	0	0.00	20.25	8	2,906	0.28%
2023/10/20	1	20.65	0	0.00	20.30	1	2,939	0.03%
2023/10/17	3	21.00	0	0.00	20.85	3	2,985	0.10%
2023/10/16	4	21.10	0	0.00	21.10	4	3,010	0.13%
2023/10/13	1	21.20	0	0.00	21.45	1	3,056	0.03%
2023/10/12	1	21.35	0	0.00	21.35	1	3,080	0.03%
2023/10/11	0	0.00	2	21.80	21.70	-2	3,109	-0.06%
2023/10/05	5	21.85	0	0.00	21.85	5	3,110	0.16%
2023/10/03	11	22.03	0	0.00	22.00	11	3,123	0.35%
2023/09/28	30	23.87	30	22.85	22.85	0	3,073	0.00%
2023/09/27	20	23.50	20	23.35	23.40	0	3,022	0.00%
2023/09/25	20	24.23	20	23.85	23.90	0	3,099	0.00%
2023/09/22	20	23.75	20	23.65	24.20	0	3,274	0.00%
2023/09/21	10	24.30	10	23.65	23.65	0	3,276	0.00%
2023/09/20	25	24.82	35	24.81	24.65	-10	3,243	-0.31%
2023/09/19	0	0.00	1	24.15	23.90	-1	2,977	-0.03%
2023/09/18	0	0.00	6	23.75	23.65	-6	2,948	-0.20%
2023/09/15	20	23.78	21	23.58	23.45	-1	2,945	-0.03%
2023/09/14	0	0.00	2	23.30	23.75	-2	2,933	-0.07%
2023/09/12	0	23.53	0	0.00	23.25	0	3,034	0.00%
2023/09/11	0	0.00	11	23.98	23.90	-11	3,042	-0.36%
2023/09/08	10	24.05	11	24.01	24.00	-1	3,078	-0.03%
2023/09/06	23	23.99	20	23.85	23.80	3	3,151	0.10%
2023/09/05	10	24.00	10	23.85	23.85	0	3,155	0.00%
2023/09/04	3	23.90	6	23.78	23.75	-3	3,151	-0.10%
2023/08/30	10	22.90	10	22.90	22.90	0	3,236	0.00%
2023/08/29	7	22.80	7	22.95	22.85	0	3,276	0.00%
2023/08/28	20	23.00	20	22.71	22.65	0	3,299	0.00%
2023/08/25	21	23.09	20	22.78	22.70	1	3,321	0.03%
2023/08/24	2	22.90	0	0.00	22.90	2	3,332	0.06%
2023/08/23	20	21.65	20	22.15	22.20	0	3,301	0.00%
2023/08/22	2	21.30	0	0.00	21.30	2	3,362	0.06%
2023/08/21	0	0.00	1	21.30	21.25	-1	3,437	-0.03%
2023/08/17	0	20.95	0	0.00	21.20	0	3,639	0.00%
2023/08/15	0	0.00	3	21.30	21.25	-3	3,863	-0.08%
2023/08/14	2	21.33	1	21.30	21.30	1	3,929	0.03%
2023/08/10	68	22.04	0	0.00	21.65	68	4,061	1.67%
2023/08/08	0	0.00	0.2	23.50	23.55	-0.2	4,101	0.00%
2023/08/04	1	23.30	1	23.55	23.45	0	4,306	0.00%
2023/08/02	1	23.20	0	0.00	23.25	1	4,406	0.02%
2023/07/28	0	0.00	5	23.20	23.25	-5	4,696	-0.11%
2023/07/27	15	23.38	1	23.40	23.35	14	4,828	0.29%
2023/07/26	1	23.10	2	23.30	23.10	-1	4,966	-0.02%
2023/07/25	1	23.20	0	0.00	23.10	1	5,132	0.02%
2023/07/24	0	0.00	2	23.15	23.05	-2	5,276	-0.04%
2023/07/21	0	0.00	5	23.76	23.40	-5	5,369	-0.09%
2023/07/20	2	23.58	0	0.00	23.60	2	5,619	0.04%
2023/07/19	12	23.10	1	23.25	23.05	11	5,723	0.19%
2023/07/17	1	23.45	0	0.00	23.70	1	6,255	0.02%
2023/07/12	2	24.60	0	0.00	24.10	2	8,602	0.02%
2023/07/11	20	24.60	0	0.00	24.45	20	10,315	0.19%
2023/07/04	21	25.24	1	25.35	24.95	20	12,964	0.15%
2023/07/03	1	24.60	0	0.00	24.95	1	13,434	0.01%
2023/06/30	1	25.00	1	25.00	24.75	0	13,414	0.00%
2023/06/29	0	0.00	0	24.45	24.75	0	13,260	0.00%
2023/06/27	0	0.00	2	23.75	23.75	-2	13,354	-0.01%
2023/06/26	0	24.35	0	0.00	24.00	0	13,520	0.00%
2023/06/19	23	24.74	2.4	24.77	24.65	20.6	13,584	0.15%
2023/06/16	1	24.15	0	0.00	24.25	1	13,523	0.01%
2023/06/15	1	23.65	0	0.00	24.00	1	13,496	0.01%
2023/06/14	0	0.00	1	24.00	23.80	-1	13,495	-0.01%
2023/06/13	0	0.00	10	24.07	24.00	-10	13,476	-0.07%
2023/06/12	4	24.49	0	0.00	24.40	4	13,450	0.03%
2023/06/09	2	25.05	25	24.91	24.85	-23	13,444	-0.17%
2023/06/07	2	25.05	1	25.00	25.00	1	13,615	0.01%
2023/06/06	2	25.03	0	0.00	25.00	2	13,710	0.01%
2023/06/05	0	0.00	2	25.10	25.25	-2	13,754	-0.01%
2023/06/01	0	0.00	2	24.25	24.50	-2	13,707	-0.01%
2023/05/31	3	24.15	0	0.00	24.15	3	13,726	0.02%
2023/05/30	0	0.00	1	24.60	24.20	-1	13,743	-0.01%
2023/05/29	9	24.53	7	24.50	24.45	2	13,846	0.01%
2023/05/26	4	24.66	0	0.00	24.15	4	14,024	0.03%
2023/05/25	5	25.08	0	0.00	25.00	5	14,202	0.04%
2023/05/24	5	25.60	6	25.41	25.50	-1	14,532	-0.01%
2023/05/23	12	25.02	13	25.16	25.20	-1	14,960	-0.01%
2023/05/22	11	25.61	14	25.65	25.75	-3	15,172	-0.02%
2023/05/19	1	24.60	1	24.85	24.40	0	15,107	0.00%
2023/05/17	0	0.00	100	24.43	24.50	-100	15,114	-0.66%
2023/05/16	24	24.18	70	24.11	24.20	-46	15,064	-0.31%
2023/05/15	13	23.90	1	24.00	24.40	12	15,050	0.08%
2023/05/12	110	23.40	0	0.00	23.45	110	14,986	0.73%	大買/鉅額交易
2023/05/11	110	23.40	0	0.00	23.30	110	15,004	0.73%	大買/鉅額交易
2023/05/10	15	24.13	0	0.00	24.00	15	14,860	0.10%
2023/05/09	11	24.15	0	0.00	24.00	11	14,813	0.07%
2023/05/08	2	24.60	3	24.88	24.60	-1	14,767	-0.01%
2023/05/03	0	0.00	2	25.80	25.60	-2	14,602	-0.01%
2023/05/02	21	26.24	15	26.00	26.00	6	14,519	0.04%
2023/04/28	21	26.30	21	25.87	25.95	0	14,388	0.00%
2023/04/27	6	25.92	3	25.80	25.80	3	14,204	0.02%
2023/04/26	0	0.00	3	25.70	25.60	-3	14,028	-0.02%
2023/04/25	9	26.13	7	26.49	25.80	2	13,919	0.01%
2023/04/24	1	25.80	44	26.18	26.20	-43	13,643	-0.32%
2023/04/21	58	25.98	17	25.66	25.90	41	13,517	0.30%
2023/04/20	11	26.59	21	25.96	26.00	-10	13,184	-0.08%
2023/04/19	3.3	26.71	14	26.91	26.35	-10.7	12,924	-0.08%
2023/04/18	31	27.13	13	27.43	27.30	18	12,499	0.14%
2023/04/17	119	27.30	17	27.61	28.00	102	11,720	0.87%	大買/鉅額交易
2023/04/14	111	27.31	19	27.17	26.45	92	10,447	0.88%	大買/
2023/04/13	17	25.40	34	26.53	26.85	-17	8,708	-0.20%
2023/04/12	0	0.00	5	24.32	24.45	-5	7,450	-0.07%
2023/04/11	3	23.85	2	23.65	23.60	1	6,981	0.01%
2023/04/10	3	23.98	12	23.88	24.05	-9	6,724	-0.13%
2023/04/07	1	22.80	1	22.90	22.80	0	6,381	0.00%
2023/04/06	17	24.12	10	24.07	23.75	7	6,051	0.12%
2023/03/31	0	0.00	1	23.70	23.35	-1	5,535	-0.02%
2023/03/30	0	0.00	5	23.50	23.50	-5	5,525	-0.09%
2023/03/29	6	23.75	8	23.37	23.40	-2	5,514	-0.04%
2023/03/28	3	23.80	10	23.59	23.45	-7	5,472	-0.13%
2023/03/27	0	0.00	2	23.60	23.50	-2	5,380	-0.04%
2023/03/24	3	22.40	0	0.00	22.75	3	5,266	0.06%
2023/03/23	0	0.00	1	22.45	22.40	-1	5,440	-0.02%
2023/03/22	2	22.15	0	0.00	22.25	2	5,405	0.04%
2023/03/21	0	0.00	3	22.00	22.00	-3	5,397	-0.06%
2023/03/16	5	21.05	0	0.00	21.05	5	5,439	0.09%
2023/03/15	1	21.35	0	0.00	21.40	1	5,440	0.02%
2023/03/13	1	22.10	0	0.00	21.85	1	5,537	0.02%
2023/03/09	6	23.43	1	23.55	23.55	5	5,546	0.09%
2023/03/03	2	23.03	0	0.00	22.90	2	6,013	0.03%
2023/03/02	2	22.85	1	23.00	23.05	1	6,033	0.02%
2023/03/01	11	23.27	1	23.15	22.80	10	6,074	0.16%
2023/02/24	6	23.77	46	23.62	23.55	-40	5,998	-0.67%
2023/02/23	1	24.80	2	24.55	24.05	-1	5,785	-0.02%
2023/02/22	0	0.00	16	24.17	24.20	-16	5,503	-0.29%
2023/02/21	7	23.67	4	23.79	23.90	3	5,138	0.06%
2023/02/20	0	0.00	24	22.50	23.25	-24	4,657	-0.52%
2023/02/17	38	21.51	37	21.36	21.50	1	4,327	0.02%
2023/02/15	53	20.99	59	21.03	21.00	-6	4,246	-0.14%
2023/02/13	5	20.70	1	20.75	21.00	4	4,358	0.09%
2023/02/10	38	20.57	35	20.90	20.65	3	4,522	0.07%
2023/02/09	37	20.50	36	20.40	20.50	1	4,544	0.02%
2023/02/07	36	20.30	37	20.40	20.30	-1	4,534	-0.02%
2023/02/06	38	20.55	37	20.70	20.20	1	4,508	0.02%
2023/02/03	0	0.00	2	20.40	20.45	-2	4,443	-0.05%
2023/02/01	0	0.00	3	19.73	19.85	-3	4,275	-0.07%
2023/01/30	1	18.70	0	0.00	18.70	1	4,170	0.02%
2023/01/13	0	0.00	2	18.50	18.45	-2	4,135	-0.05%
2023/01/10	0	0.00	5	18.65	18.65	-5	4,124	-0.12%
2023/01/09	1	18.65	1	18.70	18.70	0	4,119	0.00%
2023/01/06	1	18.90	5	18.85	18.85	-4	4,097	-0.10%
2023/01/04	0	0.00	0.2	19.25	19.15	-0.2	4,121	-0.01%
2023/01/03	1	19.15	0	0.00	19.20	1	4,122	0.02%
2022/12/30	38	19.50	38	19.45	19.50	0	4,107	0.00%
2022/12/29	2	19.40	0	0.00	19.30	2	4,094	0.05%
2022/12/28	37	19.70	54	19.80	19.70	-17	4,087	-0.42%
2022/12/27	2	19.60	0	0.00	19.80	2	4,053	0.05%
2022/12/23	2	19.45	0	0.00	19.50	2	3,976	0.05%
2022/12/22	37	19.60	37	19.90	19.60	0	3,959	0.00%
2022/12/21	6	19.70	1	19.80	19.45	5	3,958	0.13%
2022/12/20	0	0.00	2	19.25	19.15	-2	3,923	-0.05%
2022/12/19	5	20.25	2	20.00	19.75	3	3,892	0.08%
2022/12/16	17	20.00	21	19.97	20.10	-4	3,873	-0.10%
2022/12/15	97	20.31	74	20.22	20.30	23	3,799	0.61%
2022/12/14	1	19.75	0	0.00	19.70	1	3,580	0.03%
2022/12/13	38	19.70	38	19.65	19.70	0	3,568	0.00%
2022/12/09	0	0.00	0	19.90	19.90	0	3,509	0.00%
2022/12/07	37	19.45	40	19.74	19.65	-3	3,400	-0.09%
2022/12/06	2	19.95	2	20.00	19.55	0	3,344	0.00%
2022/12/05	37	20.05	39	20.23	19.90	-2	3,272	-0.06%
2022/12/02	0	0.00	12	20.21	19.95	-12	3,171	-0.38%
2022/12/01	2	19.70	0	0.00	19.55	2	3,017	0.07%
2022/11/30	56	20.47	44	19.97	19.90	12	2,906	0.41%
2022/11/29	0	0.00	1	19.50	19.85	-1	2,364	-0.04%
2022/11/28	0	0.00	75	17.86	18.05	-75	2,169	-3.46%
2022/11/25	0	0.00	4	18.53	18.35	-4	2,150	-0.19%
2022/11/24	115	18.58	42	18.55	18.40	73	2,107	3.46%	大買/
2022/11/23	8	18.12	3	18.40	18.45	5	2,030	0.25%
2022/11/21	1	17.40	0	0.00	17.40	1	1,863	0.05%
2022/11/18	43	17.80	41	18.00	17.80	2	1,846	0.11%
2022/11/16	6	18.10	0	0.00	18.20	6	1,786	0.34%
2022/11/15	3	18.40	0	0.00	18.20	3	1,752	0.17%
2022/11/14	2	18.60	2	18.45	18.50	0	1,714	0.00%
2022/11/11	0	0.00	2	19.40	18.75	-2	1,672	-0.12%
2022/11/10	0	0.00	5	18.95	18.95	-5	1,586	-0.32%
2022/11/08	18	18.32	20	18.55	18.50	-2	1,331	-0.15%
2022/11/07	2	17.05	8.3	17.85	18.15	-6.3	1,088	-0.58%
2022/11/04	0	0.00	41	15.30	16.50	-41	976	-4.20%
2022/11/02	17	15.19	14	15.20	15.20	3	899	0.33%
2022/10/27	40	15.00	40	14.90	15.00	0	984	0.00%
2022/10/25	1	14.75	0	0.00	14.75	1	977	0.10%
2022/10/24	33	15.00	34	15.05	15.00	-1	968	-0.10%
2022/10/21	0.1	14.85	0	0.00	14.60	0.1	951	0.01%
2022/10/19	19	14.95	19	15.05	15.00	0	937	0.00%
2022/10/14	40	15.00	40	14.75	15.00	0	941	0.00%
2022/10/13	1	14.95	0	0.00	14.55	1	936	0.11%
2022/10/12	1	15.55	0	0.00	15.40	1	912	0.11%
2022/10/11	2	15.78	0	0.00	15.70	2	900	0.22%
2022/10/07	3	16.20	3	16.25	16.20	0	887	0.00%
2022/10/05	36	16.35	36	16.50	16.25	0	916	0.00%
2022/10/04	37	16.35	37	16.15	16.35	0	920	0.00%
2022/10/03	25	16.00	24	15.90	16.00	1	917	0.11%
2022/09/29	11	16.10	11	16.10	16.10	0	907	0.00%
2022/09/23	73	17.18	51	17.40	17.20	22	883	2.49%
2022/09/22	48	17.49	0	0.00	17.50	48	877	5.47%
2022/09/21	21	17.60	21	17.60	17.60	0	871	0.00%
2022/09/20	34	17.65	34	17.60	17.65	0	870	0.00%
2022/09/19	1	17.75	0	0.00	17.55	1	883	0.11%
2022/09/16	0	0.00	2	17.85	17.80	-2	891	-0.22%
2022/09/14	2	17.90	0	0.00	17.95	2	909	0.22%
2022/09/12	33	18.25	42	18.15	18.25	-9	963	-0.93%
2022/09/08	0	0.00	4	17.95	17.95	-4	978	-0.41%
2022/09/07	1	18.00	4	17.95	17.85	-3	994	-0.30%
2022/09/06	62	18.00	34	18.13	17.95	28	1,004	2.79%
2022/09/05	1	18.05	0	0.00	18.00	1	1,032	0.10%
2022/08/31	24	18.35	24	18.20	18.35	0	1,061	0.00%
2022/08/29	0	18.30	0	0.00	18.20	0	1,069	0.00%
2022/08/26	0	0.00	4	18.71	18.65	-4	1,060	-0.38%
2022/08/25	15	18.65	16	18.80	18.65	-1	1,060	-0.09%
2022/08/24	16	18.60	16	18.55	18.60	0	1,065	0.00%
2022/08/23	0	18.45	0	0.00	18.30	0	1,057	0.00%
2022/08/22	0	0.00	3	18.45	18.35	-3	1,061	-0.28%
2022/08/19	0	0.00	1	18.45	18.50	-1	1,064	-0.09%
2022/08/17	0	18.60	0	0.00	18.60	0	1,075	0.00%
2022/08/16	64	18.72	64	18.75	18.75	0	1,082	0.00%
2022/08/12	0	0.00	32	18.40	18.70	-32	1,096	-2.92%
2022/08/11	32	18.45	32	18.45	18.45	0	1,090	0.00%
2022/08/05	32	18.35	32	18.45	18.35	0	1,163	0.00%
2022/08/04	3	17.78	0	0.00	17.80	3	1,214	0.25%
2022/08/03	4	18.20	4	18.30	18.20	0	1,236	0.00%
2022/08/02	2	17.95	0	0.00	17.95	2	1,215	0.16%
2022/08/01	35	18.14	33	18.05	18.15	2	1,245	0.16%
2022/07/29	1	17.90	0	0.00	17.95	1	1,267	0.08%
2022/07/28	7	17.97	0	0.00	17.90	7	1,291	0.54%
2022/07/21	32	18.60	32	18.35	18.60	0	1,434	0.00%
2022/07/20	33	18.20	32	18.30	18.20	1	1,490	0.07%
2022/07/19	12	18.25	12	18.35	18.25	0	1,506	0.00%
2022/07/18	33	17.80	33	17.90	17.80	0	1,506	0.00%
2022/07/14	0	0.00	1	18.20	18.10	-1	1,539	-0.06%
2022/07/13	0	0.00	68	17.60	17.95	-68	1,553	-4.38%
2022/07/12	10	17.25	0	0.00	16.95	10	1,549	0.65%
2022/07/08	67	17.70	67	17.65	17.70	0	1,605	0.00%
2022/07/05	24	17.80	34	17.55	17.80	-10	1,635	-0.61%
2022/07/04	34	17.20	34	17.40	17.20	0	1,641	0.00%
2022/07/01	34	17.65	33	17.85	17.25	1	1,661	0.06%
2022/06/24	33	18.00	34	18.05	18.00	-1	1,671	-0.06%
2022/06/22	1	17.60	2	17.75	17.65	-1	1,676	-0.06%
2022/06/21	67	18.10	67	17.80	18.10	0	1,674	0.00%
2022/06/20	2	18.03	0	0.00	17.60	2	1,678	0.12%
2022/06/17	32	18.25	32	18.30	18.25	0	1,680	0.00%
2022/06/16	11	18.45	9	18.80	18.25	2	1,674	0.12%
2022/06/15	6	18.62	2	18.90	18.75	4	1,680	0.24%
2022/06/14	36	18.44	1	18.45	18.45	35	1,683	2.08%
2022/06/13	1	18.95	0	0.00	18.85	1	1,679	0.06%
2022/06/09	0	0.00	2	19.55	19.40	-2	1,707	-0.12%
2022/06/08	20	19.50	0	0.00	19.45	20	1,724	1.16%
2022/06/07	4	19.58	0	0.00	19.50	4	1,780	0.22%
2022/06/06	1	19.60	1	19.65	19.60	0	1,885	0.00%
2022/06/01	61	19.70	61	19.65	19.70	0	1,954	0.00%
2022/05/30	30	19.70	30	19.50	19.70	0	1,993	0.00%
2022/05/27	61	19.50	61	19.45	19.50	0	2,006	0.00%
2022/05/26	61	19.40	61	19.50	19.40	0	2,040	0.00%
2022/05/25	62	19.35	62	19.30	19.35	0	2,045	0.00%
2022/05/24	43	19.10	43	19.45	19.10	0	2,067	0.00%
2022/05/23	62	19.30	62	19.20	19.30	0	2,072	0.00%
2022/05/20	62	19.00	62	19.05	19.00	0	2,073	0.00%
2022/05/19	1	18.90	0	0.00	19.00	1	2,093	0.05%
2022/05/18	29	19.20	63	18.90	19.20	-34	2,185	-1.56%
2022/05/17	64	18.85	63	18.90	18.85	1	2,186	0.05%
2022/05/16	2	18.78	0	0.00	18.85	2	2,193	0.09%
2022/05/13	63	18.95	63	18.80	18.95	0	2,187	0.00%
2022/05/12	2	19.18	0	0.00	18.85	2	2,163	0.09%
2022/05/11	4	19.70	0	0.00	19.70	4	2,092	0.19%
2022/05/10	1	20.00	1	20.15	20.20	0	2,059	0.00%
2022/05/09	2	20.00	4	20.00	20.05	-2	2,042	-0.10%
2022/05/06	8	20.38	0	0.00	20.30	8	2,029	0.39%
2022/05/05	59	20.70	57	20.80	20.70	2	2,023	0.10%
2022/05/04	24	20.69	21	20.85	20.70	3	2,018	0.15%
2022/04/29	58	21.00	56	21.25	21.00	2	2,039	0.10%
2022/04/28	1	21.05	0	0.00	20.95	1	2,057	0.05%
2022/04/27	11	21.49	11	21.89	21.35	0	2,025	0.00%
2022/04/26	98	21.75	98	21.92	21.65	0	1,967	0.00%
2022/04/25	1	21.15	0	0.00	21.10	1	1,912	0.05%
2022/04/18	1	21.35	1	21.75	21.25	0	1,930	0.00%
2022/04/15	13	21.42	20	21.39	21.45	-7	1,924	-0.36%
2022/04/14	0	0.00	1	21.40	21.30	-1	1,918	-0.05%
2022/04/13	29	20.80	29	20.69	20.80	0	1,905	0.00%
2022/04/12	58	20.50	58	20.35	20.50	0	1,935	0.00%
2022/04/11	64	20.44	57.1	20.80	20.45	6.9	1,957	0.35%
2022/04/08	59	20.75	57	20.75	20.75	2	1,982	0.10%
2022/04/07	5	20.98	0	0.00	20.80	5	1,980	0.25%
2022/04/06	13	21.10	0	0.00	21.30	13	1,999	0.65%
2022/04/01	2	21.08	0	0.00	21.10	2	1,999	0.10%
2022/03/31	59	21.15	56	21.35	21.15	3	2,011	0.15%
2022/03/30	36	21.15	35	21.15	21.15	1	2,001	0.05%
2022/03/29	56	21.20	56	21.20	21.20	0	2,000	0.00%
2022/03/24	0	0.00	1	21.70	21.55	-1	1,988	-0.05%
2022/03/22	0	0.00	1	22.00	22.05	-1	1,990	-0.05%
2022/03/21	55	21.75	60	21.70	21.75	-5	1,961	-0.25%
2022/03/18	55	21.70	55	21.45	21.70	0	1,993	0.00%
2022/03/17	0	0.00	1	21.35	21.30	-1	1,994	-0.05%
2022/03/16	1	21.00	0	0.00	21.00	1	1,998	0.05%
2022/03/15	2	21.08	1	21.70	21.10	1	2,013	0.05%
2022/03/14	11	21.66	10	21.95	21.60	1	2,006	0.05%
2022/03/11	54	21.95	54	21.90	21.95	0	2,010	0.00%
2022/03/09	4	21.83	3	22.07	22.10	1	1,963	0.05%
2022/03/08	56	21.20	56	21.35	21.20	0	1,887	0.00%
2022/03/07	1	21.10	0	0.00	21.20	1	1,864	0.05%
2022/03/04	1	21.70	0	0.00	21.65	1	1,872	0.05%
2022/03/03	55	21.90	57	21.76	21.90	-2	1,876	-0.11%
2022/03/02	2	21.60	0	0.00	21.70	2	1,865	0.11%
2022/03/01	56	21.60	56	21.25	21.60	0	1,868	0.00%
2022/02/25	28	20.95	28	20.95	20.95	0	1,868	0.00%
2022/02/24	21	21.05	22	21.33	20.85	-1	1,873	-0.05%
2022/02/23	56	21.50	58	21.40	21.50	-2	1,865	-0.11%
2022/02/22	0	0.00	27	21.30	21.20	-27	1,881	-1.43%
2022/02/21	54	21.70	54	21.85	21.70	0	1,882	0.00%
2022/02/18	64	21.67	38	21.69	21.75	26	1,886	1.38%
2022/02/17	2	21.20	2	21.35	21.15	0	1,816	0.00%
2022/02/16	57	21.25	60	21.06	21.25	-3	1,830	-0.16%
2022/02/15	58.1	20.85	58	20.90	20.85	0.1	1,835	0.00%
2022/02/10	56	21.15	56	21.20	21.15	0	1,898	0.00%
2022/02/09	28	21.25	28	21.20	21.25	0	1,930	0.00%
2022/02/08	0	0.00	33	21.02	21.20	-33	1,951	-1.69%
2022/02/07	58	20.90	58	20.45	20.90	0	1,982	0.00%
2022/01/25	26	20.00	25	20.05	20.00	1	2,116	0.05%
2022/01/24	5	20.05	1	20.15	20.15	4	2,129	0.19%
2022/01/21	25	20.46	24	20.60	20.40	1	2,141	0.05%
2022/01/20	1	20.75	0	0.00	20.80	1	2,133	0.05%
2022/01/19	24.1	20.80	24	20.90	20.80	0.1	2,137	0.00%
2022/01/18	23	20.90	23	21.00	20.90	0	2,143	0.00%
2022/01/17	48	21.00	48	20.85	21.00	0	2,153	0.00%
2022/01/14	2	20.90	0	0.00	20.90	2	2,168	0.09%
2022/01/13	1	21.35	3	21.25	21.15	-2	2,159	-0.09%
2022/01/11	32	21.55	32	21.75	21.55	0	2,150	0.00%
2022/01/10	32.1	21.80	32	21.80	21.80	0.1	2,160	0.00%
2022/01/07	23	21.80	24	21.75	21.80	-1	2,172	-0.05%
2022/01/06	22.7	21.90	22	22.15	22.05	0.7	2,167	0.03%
2022/01/05	60	22.09	22	22.10	21.90	38	2,176	1.75%
2022/01/04	0	0.00	2	22.25	22.20	-2	2,212	-0.09%
2022/01/03	22	22.15	27	21.96	22.15	-5	2,192	-0.23%
2021/12/29	1	21.60	1	22.05	21.85	0	2,209	0.00%
2021/12/24	23	21.45	23	21.45	21.45	0	2,348	0.00%
2021/12/23	23	21.45	23	21.45	21.45	0	2,381	0.00%
2021/12/20	0	0.00	1	21.65	21.60	-1	2,425	-0.04%
2021/12/16	32	21.50	32	21.60	21.50	0	2,442	0.00%
2021/12/15	24	21.40	24	21.55	21.40	0	2,473	0.00%
2021/12/14	1	21.50	0	0.00	21.40	1	2,489	0.04%
2021/12/13	23	21.90	23	21.95	21.90	0	2,460	0.00%
2021/12/10	23	22.05	48	21.93	22.05	-25	2,470	-1.01%
2021/12/09	1	22.00	1	22.00	22.05	0	2,475	0.00%
2021/12/06	31	22.10	31	22.15	22.10	0	2,475	0.00%
2021/12/03	4	21.96	3	22.05	21.95	1	2,497	0.04%
2021/12/01	0	0.00	5	22.05	22.10	-5	2,570	-0.19%
2021/11/30	56	22.19	31	21.95	22.30	25	2,629	0.95%
2021/11/26	0	22.50	0	0.00	22.00	0	2,702	0.00%
2021/11/25	1	22.50	0	0.00	22.30	1	2,812	0.04%
2021/11/19	44	22.11	57	22.41	22.15	-13	2,920	-0.45%
2021/11/18	2	22.25	0	0.00	22.25	2	3,017	0.07%
2021/11/16	6	22.63	5	22.75	22.50	1	3,313	0.03%
2021/11/15	0	0.00	20	22.55	22.60	-20	3,606	-0.55%
2021/11/12	0	0.00	13	22.53	22.40	-13	3,764	-0.35%
2021/11/11	5	22.10	2	22.10	22.10	3	3,788	0.08%
2021/11/09	4	22.90	1	22.85	22.70	3	4,035	0.07%
2021/11/08	31	22.75	31	22.45	22.75	0	4,030	0.00%
2021/11/05	31	22.07	1	22.15	22.15	30	4,069	0.74%
2021/11/04	2	22.73	0	0.00	22.40	2	4,078	0.05%
2021/11/03	82	22.70	80	22.55	22.90	2	4,075	0.05%
2021/11/01	36	22.17	37	22.24	22.15	-1	4,030	-0.02%
2021/10/29	7	21.85	7	21.86	21.80	0	4,035	0.00%
2021/10/25	33	21.55	33	21.30	21.55	0	4,256	0.00%
2021/10/21	31	21.65	32	21.90	21.55	-1	4,411	-0.02%
2021/10/18	33	21.15	33	21.00	21.15	0	4,723	0.00%
2021/10/15	30	21.00	0	0.00	20.90	30	4,860	0.62%
2021/10/14	0	20.75	0	0.00	20.80	0	4,970	0.00%
2021/10/08	0	21.90	0	0.00	21.65	0	5,619	0.00%
2021/10/07	0	0.00	2	21.98	21.85	-2	5,852	-0.03%
2021/10/06	1	21.15	0	0.00	21.20	1	6,070	0.02%
2021/10/04	2	21.53	0	0.00	21.60	2	6,420	0.03%
2021/10/01	25.3	22.48	24	22.73	22.45	1.3	6,574	0.02%
2021/09/30	22	23.10	22	22.70	23.10	0	7,031	0.00%
2021/09/29	22	22.70	22	22.70	22.70	0	8,346	0.00%
2021/09/28	21	22.90	21	23.00	22.90	0	8,859	0.00%
2021/09/27	4	23.15	0	0.00	23.15	4	9,283	0.04%
2021/09/24	21	23.05	22	23.25	23.05	-1	9,911	-0.01%
2021/09/22	10	22.85	0	0.00	22.75	10	11,576	0.09%
2021/09/17	21	23.30	31	23.10	23.30	-10	12,887	-0.08%
2021/09/16	21	23.05	21	22.90	23.05	0	13,779	0.00%
2021/09/15	2	22.88	0	0.00	22.95	2	15,892	0.01%
2021/09/14	43	23.05	43	23.28	23.05	0	17,417	0.00%
2021/09/13	43	23.30	42	23.35	23.30	1	21,568	0.00%
2021/09/10	4	23.40	3	23.30	23.50	1	24,448	0.00%
2021/09/09	43	23.10	42	23.05	23.10	1	26,598	0.00%
2021/09/08	3	23.37	10	23.35	23.20	-7	27,334	-0.03%
2021/09/07	44	23.51	45	23.54	23.50	-1	29,832	0.00%
2021/09/06	46	23.38	45	23.58	23.40	1	31,157	0.00%
2021/09/03	21	23.95	23	24.22	23.85	-2	31,286	-0.01%
2021/09/02	42	24.10	46	24.19	24.10	-4	31,329	-0.01%
2021/09/01	28	24.10	34	24.39	24.10	-6	31,427	-0.02%
2021/08/30	20	24.20	21	24.25	24.20	-1	32,038	0.00%
2021/08/27	42	23.95	42	23.93	23.95	0	32,360	0.00%
2021/08/26	45	24.04	46	24.12	24.00	-1	32,704	0.00%
2021/08/25	42	24.20	42	23.95	24.20	0	33,286	0.00%
2021/08/24	25	23.94	20	24.15	23.85	5	33,357	0.01%
2021/08/23	3	24.50	2.1	24.20	24.00	0.9	33,394	0.00%
2021/08/19	45	24.03	48	24.37	23.50	-3	33,397	-0.01%
2021/08/18	2	24.10	9	23.02	24.10	-7	33,180	-0.02%
2021/08/17	3	23.03	0	0.00	22.80	3	33,237	0.01%
2021/08/16	22	23.45	22	23.74	23.20	0	33,777	0.00%
2021/08/13	43	23.94	47	23.49	23.95	-4	34,091	-0.01%
2021/08/11	22.9	23.26	46	23.48	23.35	-23.1	34,116	-0.07%
2021/08/10	42	23.75	44	23.87	23.75	-2	34,202	-0.01%
2021/08/09	41	23.90	41	24.02	23.90	0	34,362	0.00%
2021/08/06	3	24.20	5	24.14	23.95	-2	34,464	-0.01%
2021/08/05	40	23.95	41	24.05	23.95	-1	34,663	0.00%
2021/08/04	1	24.10	39	24.10	24.25	-38	35,038	-0.11%
2021/08/02	0	0.00	2	24.05	24.20	-2	35,478	-0.01%
2021/07/29	1	24.10	10	24.33	24.70	-9	35,684	-0.03%
2021/07/28	3	23.87	2	23.85	23.85	1	35,757	0.00%
2021/07/27	2	25.10	9	25.01	24.40	-7	36,236	-0.02%
2021/07/26	50	24.84	11	25.02	24.90	39	36,648	0.11%
2021/07/23	0	0.00	6	25.13	25.20	-6	36,871	-0.02%
2021/07/21	6	24.75	0	0.00	24.10	6	37,461	0.02%
2021/07/20	5	24.95	1	24.90	24.80	4	38,136	0.01%
2021/07/19	1	25.25	102	25.42	25.60	-101	38,573	-0.26%	大賣/鉅額交易
2021/07/16	16	25.43	41	25.20	25.15	-25	40,374	-0.06%
2021/07/15	113	25.94	52	25.84	25.75	61	41,689	0.15%	大買/
2021/07/14	11	24.68	0	0.00	24.90	11	42,415	0.03%
2021/07/13	12	25.78	22	25.54	25.20	-10	43,019	-0.02%
2021/07/12	10	25.92	8	25.96	25.80	2	42,947	0.00%
2021/07/09	12	26.75	3	26.48	26.40	9	42,805	0.02%
2021/07/08	32	27.29	51	27.15	27.05	-19	42,891	-0.04%
2021/07/07	62	27.25	22	27.45	27.50	40	42,832	0.09%
2021/07/06	120	27.91	114	28.03	28.25	6	42,444	0.01%	大買/大賣/
2021/07/05	12.5	26.24	37	26.13	26.95	-24.5	41,278	-0.06%
2021/07/02	47	26.83	23	27.20	26.60	24	40,903	0.06%
2021/07/01	33	28.22	25.2	28.00	27.10	7.8	40,656	0.02%
2021/06/30	58	27.98	35	28.50	27.85	23	40,332	0.06%
2021/06/29	27	28.74	19	28.13	28.10	8	39,878	0.02%
2021/06/28	74	29.21	73	29.19	28.90	1	39,901	0.00%
2021/06/25	7	28.54	14	28.86	27.90	-7	38,693	-0.02%
2021/06/24	108	28.65	102	28.63	28.45	6	37,832	0.02%	大買/大賣/
2021/06/23	52.2	28.99	17	28.39	28.15	35.2	35,736	0.10%
2021/06/22	259.1	33.25	243	31.72	31.25	16.1	34,203	0.05%	大買/大賣/
2021/06/21	46	30.32	82.4	30.53	31.10	-36.4	30,045	-0.12%
2021/06/18	50.1	28.72	48	28.96	28.30	2.1	27,198	0.01%
2021/06/17	28	27.47	35	27.00	27.10	-7	25,096	-0.03%
2021/06/16	44	27.51	113.1	27.51	26.65	-69.1	24,395	-0.28%	大賣/
2021/06/15	14	25.69	62	26.10	26.15	-48	21,945	-0.22%
2021/06/11	3	23.82	2	23.93	23.80	1	20,715	0.00%
2021/06/10	3	23.55	2	23.50	23.45	1	20,690	0.00%
2021/06/09	1	23.80	1	24.00	23.45	0	20,648	0.00%
2021/06/08	12	24.75	81	24.49	24.10	-69	20,565	-0.34%
2021/06/07	0	0.00	25	23.72	23.90	-25	20,083	-0.12%
2021/06/04	42	23.90	11	24.10	24.10	31	19,964	0.16%
2021/06/03	4	23.95	33	23.96	24.00	-29	19,624	-0.15%
2021/06/02	2	23.60	5	23.37	23.40	-3	19,299	-0.02%
2021/06/01	40	22.38	53	22.66	22.75	-13	18,664	-0.07%
2021/05/31	14	22.45	1	22.30	22.05	13	18,570	0.07%
2021/05/28	192	22.84	182	22.68	22.65	10	18,435	0.05%	大買/大賣/
2021/05/27	1	22.00	5	22.00	21.90	-4	18,259	-0.02%
2021/05/26	21	21.98	5	22.25	21.95	16	18,494	0.09%
2021/05/25	0	0.00	24	22.27	22.00	-24	18,527	-0.13%
2021/05/24	42	22.65	45	22.67	22.40	-3	18,330	-0.02%
2021/05/21	8	20.74	2	20.70	21.90	6	17,771	0.03%
2021/05/20	0	0.00	1	20.15	19.95	-1	17,418	-0.01%
2021/05/19	2	20.63	23	20.57	20.45	-21	17,365	-0.12%
2021/05/18	5	18.84	0	0.00	20.05	5	17,255	0.03%
2021/05/17	5	18.20	1	19.25	18.25	4	17,120	0.02%
2021/05/14	8	20.17	16	19.94	20.10	-8	16,930	-0.05%
2021/05/13	20	19.08	17	19.58	19.80	3	16,782	0.02%
2021/05/12	18	21.62	5	21.24	20.75	13	16,521	0.08%
2021/05/11	5	23.44	3.9	23.34	23.00	1.1	16,099	0.01%
2021/05/10	16	24.86	17	24.83	24.65	-1	15,833	-0.01%
2021/05/07	10	23.75	1	24.70	24.75	9	15,601	0.06%
2021/05/06	3	24.13	1	24.35	23.75	2	15,417	0.01%
2021/05/05	0	0.00	20	24.21	23.90	-20	15,253	-0.13%
2021/05/04	104	25.61	83	25.59	23.75	21	15,096	0.14%	大買/
2021/05/03	104	26.17	87	26.03	25.50	17	14,515	0.12%	大買/
2021/04/29	4	25.14	1	25.05	25.30	3	14,021	0.02%
2021/04/28	21	25.83	75	25.80	25.65	-54	13,724	-0.39%
2021/04/27	88.2	27.21	5	26.70	26.50	83.2	13,380	0.62%
2021/04/26	16	27.41	34	27.59	27.30	-18	12,907	-0.14%
2021/04/23	105	26.02	6	26.18	25.80	99	12,086	0.82%	大買/
2021/04/22	71	28.26	76.3	28.66	27.00	-5.3	11,549	-0.05%
2021/04/21	85	26.26	76	27.12	27.60	9	9,621	0.09%
2021/04/20	23	25.83	4	25.53	25.10	19	8,117	0.23%
2021/04/19	53	24.28	7	23.84	24.60	46	7,019	0.66%
2021/04/16	37	22.41	5	22.45	22.40	32	6,198	0.52%
2021/04/15	3	22.22	0	0.00	22.15	3	6,025	0.05%
2021/04/14	4	22.18	5	21.94	22.35	-1	5,967	-0.02%
2021/04/13	35	22.04	0	0.00	21.90	35	5,771	0.61%
2021/04/12	30	22.31	27	22.33	22.30	3	5,613	0.05%
2021/04/09	33	22.54	3	22.52	22.60	30	5,550	0.54%
2021/04/08	3	22.28	4	22.45	22.50	-1	5,392	-0.02%
2021/04/07	9	22.09	0	0.00	22.15	9	5,263	0.17%
2021/04/06	3	22.42	14	22.46	22.40	-11	5,191	-0.21%
2021/04/01	4	21.99	13.6	21.96	22.15	-9.6	5,110	-0.19%
2021/03/31	6	21.53	122	21.44	21.45	-116	4,798	-2.42%	大賣/鉅額交易
2021/03/30	111	22.84	0	0.00	22.25	111	3,993	2.78%	大買/鉅額交易
2021/03/29	0	0.00	1	22.35	22.40	-1	4,034	-0.02%
2021/03/25	2	22.50	0	0.00	22.40	2	5,212	0.04%
2021/03/23	2	23.00	1	22.90	22.75	1	5,487	0.02%
2021/03/22	10	22.86	0	0.00	22.95	10	5,462	0.18%
2021/03/19	3	22.37	12	22.39	22.30	-9	5,380	-0.17%
2021/03/11	0	0.00	13	22.00	21.90	-13	4,838	-0.27%
2021/03/05	1	23.40	0	0.00	23.40	1	4,586	0.02%
2021/02/26	14	23.86	0	0.00	23.95	14	4,553	0.31%
2021/02/25	0	0.00	5	25.60	26.50	-5	4,253	-0.12%
2021/02/24	2	25.25	0	0.00	25.30	2	4,134	0.05%
2021/02/23	0	0.00	4	25.25	25.25	-4	4,084	-0.10%
2021/02/22	4	24.80	0	0.00	25.10	4	4,051	0.10%
2021/02/18	0	0.00	2	25.45	25.30	-2	3,966	-0.05%
2021/02/17	5	24.45	0	0.00	24.40	5	3,906	0.13%
2021/02/04	1	24.05	0	0.00	24.00	1	3,914	0.03%
2021/02/02	0	0.00	2.3	23.96	24.00	-2.3	3,912	-0.06%
2021/01/29	1	24.30	1	24.25	24.05	0	3,888	0.00%
2021/01/27	0.6	25.00	2	25.30	25.00	-1.4	3,866	-0.04%
2021/01/20	1.1	24.63	0	0.00	24.05	1.1	3,859	0.03%
2021/01/18	9	25.30	0	0.00	25.00	9	3,834	0.23%
2021/01/12	16	26.22	0	0.00	25.90	16	3,744	0.43%
2021/01/11	0	0.00	1	27.20	26.75	-1	3,702	-0.03%
2021/01/06	20	26.88	21	26.54	26.50	-1	3,633	-0.03%
2021/01/05	2	27.85	0	0.00	27.60	2	3,567	0.06%
2020/12/29	2.3	28.95	1	28.85	28.80	1.3	3,435	0.04%
2020/12/28	1	28.60	1	30.15	29.35	0	3,310	0.00%
2020/12/24	0	0.00	1	29.30	28.65	-1	2,989	-0.03%
2020/12/23	65	28.51	66	27.85	29.00	-1	2,911	-0.03%
2020/12/22	25	31.21	41.3	31.10	28.05	-16.3	2,739	-0.60%
2020/12/21	1	30.15	2	30.38	30.95	-1	1,990	-0.05%
2020/12/18	2	27.35	23	27.49	28.15	-21	1,510	-1.39%
2020/12/16	0	0.00	2	25.20	25.30	-2	1,210	-0.17%
2020/12/09	0	0.00	1	25.35	24.85	-1	1,218	-0.08%
2020/12/04	1	24.80	1	25.05	24.75	0	1,398	0.00%
2020/12/02	1	25.00	2	25.15	25.05	-1	1,577	-0.06%
2020/11/30	1	24.90	0	0.00	24.90	1	1,571	0.06%
2020/11/25	2	25.00	5	25.25	25.05	-3	1,603	-0.19%
2020/11/24	0	0.00	2	24.65	24.45	-2	1,537	-0.13%
2020/11/11	4	24.55	0	0.00	24.60	4	1,765	0.23%
2020/11/10	0	0.00	1	24.45	24.60	-1	1,770	-0.06%
2020/11/09	2	24.45	0.4	24.30	24.45	1.6	1,782	0.09%
2020/11/03	1	24.30	0	0.00	24.55	1	1,946	0.05%
2020/10/29	2	24.95	0	0.00	24.85	2	2,027	0.10%
2020/10/20	0.1	24.50	0	0.00	24.55	0.1	2,217	0.00%
2020/10/14	1	24.95	0	0.00	24.90	1	2,311	0.04%
2020/10/12	0	0.00	1	25.20	25.15	-1	2,325	-0.04%
2020/10/05	0	0.00	2	24.65	24.35	-2	2,382	-0.08%
2020/09/18	0	0.00	7	25.16	24.95	-7	2,367	-0.30%
2020/09/15	1	24.95	0	0.00	24.95	1	2,384	0.04%
2020/09/14	0	0.00	5	25.10	25.10	-5	2,380	-0.21%
2020/09/10	0	0.00	25	25.25	25.30	-25	2,148	-1.16%
2020/09/09	2	25.10	0	0.00	25.15	2	2,135	0.09%
2020/09/08	20	25.25	0	0.00	25.15	20	2,131	0.94%
2020/09/07	28	25.31	1	25.70	25.70	27	2,099	1.29%
2020/09/01	1	25.00	0	0.00	24.45	1	2,049	0.05%
2020/08/31	3	24.58	0	0.00	24.75	3	2,042	0.15%
2020/08/25	3	24.87	0	0.00	24.50	3	1,978	0.15%
2020/08/24	7	24.10	0	0.00	24.25	7	2,011	0.35%
2020/08/19	0	0.00	10	25.25	25.40	-10	2,022	-0.49%
2020/08/18	45	25.59	7	25.83	25.35	38	1,980	1.92%
2020/08/12	1	25.00	0	0.00	24.90	1	1,902	0.05%
2020/08/11	1	25.05	13	25.16	25.00	-12	1,911	-0.63%
2020/08/10	7	25.59	0	0.00	25.25	7	1,900	0.37%
2020/08/07	0	0.00	20	26.00	25.70	-20	1,868	-1.07%
2020/08/06	4	25.28	4	25.20	24.90	0	1,839	0.00%
2020/08/05	1	25.35	0	0.00	25.25	1	1,845	0.05%
2020/08/04	1	25.95	0	0.00	25.65	1	1,869	0.05%
2020/08/03	1	25.70	1	26.40	26.40	0	1,840	0.00%
2020/07/31	3	24.80	0	0.00	24.80	3	1,786	0.17%
2020/07/30	0	0.00	6	25.15	25.15	-6	1,897	-0.32%
2020/07/29	0	0.00	3	24.92	24.70	-3	1,876	-0.16%
2020/07/28	3	23.75	0	0.00	23.70	3	1,827	0.16%
2020/07/24	3	24.10	0	0.00	24.05	3	1,834	0.16%
2020/07/22	13	24.97	10	24.80	24.70	3	1,832	0.16%
2020/07/17	7	24.51	0	0.00	24.10	7	1,737	0.40%
2020/07/15	3	24.35	3	24.25	23.80	0	1,746	0.00%
2020/06/24	4	23.55	0	0.00	23.25	4	1,648	0.24%
2020/06/16	0	0.00	2	23.90	23.85	-2	1,633	-0.12%
2020/06/12	20	23.70	0	0.00	23.75	20	1,657	1.21%
2020/06/09	2	25.25	0	0.00	25.30	2	1,662	0.12%
2020/06/08	3	25.47	0.3	25.40	25.55	2.7	1,676	0.16%
2020/06/05	2	25.10	0	0.00	25.20	2	1,637	0.12%
2020/06/01	0	0.00	6	25.07	25.10	-6	1,619	-0.37%
2020/05/29	0	0.00	6	25.14	24.80	-6	1,600	-0.37%
2020/05/19	2	24.30	0	0.00	24.50	2	1,414	0.14%
2020/05/18	0	0.00	7	24.04	24.50	-7	1,404	-0.50%
2020/05/14	4	24.63	4	24.50	23.75	0	1,366	0.00%
2020/05/12	0	0.00	14	24.83	24.75	-14	1,322	-1.06%
2020/05/08	1	24.05	0	0.00	24.00	1	1,296	0.08%
2020/05/07	3	23.85	0	0.00	23.90	3	1,277	0.23%
2020/05/06	5	24.55	21	24.63	24.35	-16	1,248	-1.28%
2020/04/21	20	20.20	0	0.00	19.60	20	1,112	1.80%
2020/04/20	0	0.00	4	19.95	20.50	-4	1,081	-0.37%
2020/04/17	0	0.00	10	19.80	19.85	-10	1,112	-0.90%
2020/04/08	0	0.00	5	18.80	18.85	-5	1,137	-0.44%
2020/03/31	0	0.00	5	18.20	17.60	-5	1,123	-0.45%
2020/03/20	0	0.00	0	17.00	17.10	0	1,111	0.00%
2020/03/17	5	17.25	0	0.00	17.00	5	1,058	0.47%
2020/03/10	5	22.15	0	0.00	22.25	5	941	0.53%
2020/03/09	11	23.00	0	0.00	22.55	11	920	1.19%
2020/02/26	1	23.40	1.7	23.41	23.30	-0.7	886	-0.08%
2020/02/25	2	23.70	2	23.40	23.65	0	875	0.00%
2020/02/21	3	24.10	0	0.00	24.15	3	859	0.35%
2020/02/11	8	24.53	0	0.00	24.65	8	854	0.94%
2020/02/10	0.5	22.90	0	0.00	22.80	0.5	849	0.06%
2020/02/07	3	23.27	10	23.40	23.25	-7	844	-0.83%
2020/01/20	1	26.20	0	0.00	26.25	1	799	0.13%
2020/01/10	1	26.25	0	0.00	26.25	1	832	0.12%
2020/01/08	1	26.60	0	0.00	26.50	1	804	0.12%
2019/12/25	1	26.90	0	0.00	26.80	1	840	0.12%
2019/12/16	0	0.00	12	26.40	26.45	-12	828	-1.45%
2019/11/29	2	26.60	0	0.00	26.60	2	1,051	0.19%
2019/11/22	4	26.35	0	0.00	26.30	4	1,082	0.37%
2019/11/21	0	0.00	4	26.25	26.25	-4	1,089	-0.37%
2019/11/19	0.3	26.25	0	0.00	26.30	0.3	1,104	0.03%
2019/11/14	0	0.00	3	26.50	26.20	-3	1,124	-0.27%
2019/11/08	1	27.20	0	0.00	27.10	1	1,117	0.09%
2019/11/07	6	27.15	1	27.45	27.60	5	1,107	0.45%
2019/11/01	0	0.00	3	27.00	26.95	-3	1,079	-0.28%
2019/10/31	3	26.85	0	0.00	27.00	3	1,085	0.28%
2019/10/28	0	0.00	2	26.95	26.80	-2	1,096	-0.18%
2019/10/25	2	27.10	3	27.05	26.90	-1	1,102	-0.09%
2019/10/24	3	27.13	0	0.00	27.10	3	1,111	0.27%
2019/10/22	0	0.00	3	27.23	27.15	-3	1,115	-0.27%
2019/10/21	1	27.15	0	0.00	27.50	1	1,079	0.09%
2019/10/15	0	0.00	12	27.25	27.20	-12	1,179	-1.02%
2019/10/14	4	26.94	3	26.80	27.10	1	1,207	0.08%
2019/10/09	5	26.11	0	0.00	26.20	5	1,170	0.43%
2019/10/08	5	26.40	0	0.00	26.20	5	1,175	0.43%
2019/09/27	20	25.98	0	0.00	25.90	20	1,234	1.62%
2019/09/19	0	0.00	4	26.78	26.80	-4	1,296	-0.31%
2019/09/18	6	27.05	0	0.00	26.95	6	1,290	0.46%
2019/09/17	0	0.00	30	26.47	26.45	-30	1,213	-2.47%
2019/09/11	0	0.00	10	26.45	26.40	-10	1,221	-0.82%
2019/09/02	0	0.00	2	25.55	25.70	-2	1,220	-0.16%
2019/08/26	5	25.40	0	0.00	25.35	5	1,272	0.39%
2019/08/02	1	26.10	0	0.00	26.15	1	1,531	0.07%
2019/07/25	0	0.00	3	26.75	26.90	-3	1,723	-0.17%
2019/07/24	0	0.00	1	26.90	26.70	-1	1,730	-0.06%
2019/07/23	0	0.00	7	26.85	26.75	-7	1,731	-0.40%
2019/07/18	11	27.40	0	0.00	27.30	11	1,714	0.64%
2019/07/17	0	0.00	2	27.50	27.25	-2	1,666	-0.12%
2019/07/09	0	0.00	1	26.45	26.45	-1	1,643	-0.06%
2019/07/05	1	26.50	0	0.00	26.60	1	1,643	0.06%
2019/07/04	1	26.95	0	0.00	26.90	1	1,633	0.06%
2019/07/03	0	0.00	4	26.75	26.80	-4	1,641	-0.24%
2019/07/02	10	26.50	0	0.00	27.05	10	1,625	0.62%
2019/07/01	2	26.45	0	0.00	26.40	2	1,602	0.12%
2019/06/28	10	26.45	0	0.00	26.40	10	1,612	0.62%
2019/06/14	2	26.55	0	0.00	26.50	2	2,128	0.09%
2019/06/10	1	26.30	0	0.00	26.20	1	2,114	0.05%
2019/06/06	3	26.67	0	0.00	26.40	3	2,101	0.14%
2019/06/05	1	27.05	4	26.95	27.10	-3	2,093	-0.14%
2019/05/29	10	26.40	0	0.00	26.35	10	2,132	0.47%
2019/05/23	30	27.27	0	0.00	27.00	30	2,339	1.28%
2019/05/20	0	0.00	32	27.06	27.40	-32	2,634	-1.21%
2019/05/09	0	0.00	8	26.60	26.25	-8	3,088	-0.26%
2019/05/06	0	0.00	2	27.70	27.65	-2	3,088	-0.06%
2019/05/03	2	27.68	1	28.00	27.30	1	3,091	0.03%
2019/04/22	1	26.45	0	0.00	26.40	1	3,045	0.03%
2019/04/16	15	26.32	0	0.00	26.35	15	3,068	0.49%
2019/04/11	0	0.00	1	27.65	27.65	-1	3,012	-0.03%
2019/04/10	20	27.83	0	0.00	27.60	20	3,007	0.67%
2019/03/26	0	0.00	8	28.00	28.00	-8	2,961	-0.27%
2019/03/21	0	0.00	2	29.90	29.50	-2	2,877	-0.07%
2019/03/20	10	29.32	7	29.37	29.25	3	2,735	0.11%
2019/03/15	1	28.55	2	28.70	28.70	-1	2,579	-0.04%
2019/03/14	1	27.90	0	0.00	27.60	1	2,546	0.04%
2019/03/12	1	27.50	0	0.00	27.50	1	2,570	0.04%
2019/03/08	0	0.00	1	27.15	27.20	-1	2,575	-0.04%
2019/03/04	1	28.95	0	0.00	28.60	1	2,587	0.04%
2019/02/26	1	28.90	0	0.00	28.80	1	2,590	0.04%
2019/02/25	0	0.00	3	28.25	29.35	-3	2,499	-0.12%
2019/02/22	0.5	28.20	2	28.45	28.20	-1.5	2,414	-0.06%
2019/02/20	2	28.95	0	0.00	28.95	2	2,315	0.09%
2019/02/19	0	0.00	45	29.06	29.10	-45	2,203	-2.04%
2019/02/15	3	25.17	20	25.87	26.15	-17	1,928	-0.88%
2019/02/12	5	24.45	0	0.00	24.30	5	1,684	0.30%
2019/01/29	2	25.80	1	25.45	26.00	1	1,529	0.07%
2019/01/24	0	0.00	5	26.70	26.60	-5	1,550	-0.32%
2019/01/22	0	0.00	11	24.26	24.40	-11	1,465	-0.75%
2019/01/11	0	0.00	2	24.80	24.40	-2	1,529	-0.13%
2019/01/10	4	24.65	0	0.00	24.25	4	1,525	0.26%
2019/01/08	0	0.00	0.5	24.65	24.80	-0.5	1,519	-0.03%
2018/12/27	0	0.00	2	25.45	25.00	-2	1,763	-0.11%
2018/12/25	1	25.30	0	0.00	25.25	1	1,910	0.05%
2018/12/22	4	25.65	0	0.00	26.20	4	2,224	0.18%
2018/12/21	0.2	25.20	0	0.00	25.20	0.2	2,322	0.01%
2018/12/19	1	26.80	0	0.00	26.80	1	2,986	0.03%
2018/12/18	0.9	27.00	0	0.00	27.00	0.9	3,031	0.03%
2018/12/11	10	27.43	0	0.00	27.25	10	3,088	0.32%
2018/12/07	1	27.80	0	0.00	27.80	1	3,112	0.03%
2018/12/05	7	28.69	0	0.00	28.85	7	3,123	0.22%
2018/12/04	3	29.45	0	0.00	29.10	3	3,116	0.10%
2018/11/30	1	28.95	9	28.96	28.85	-8	3,110	-0.26%
2018/11/29	0.2	29.90	0	0.00	29.90	0.2	3,072	0.01%
2018/11/26	0	0.00	1	29.50	30.30	-1	3,041	-0.03%
2018/11/22	5	33.30	0	0.00	32.65	5	2,980	0.17%
2018/11/16	5	32.87	0	0.00	32.85	5	3,018	0.17%
2018/11/14	7	33.90	5	34.65	33.65	2	2,998	0.07%
2018/11/09	5	32.15	0	0.00	33.00	5	2,909	0.17%
2018/11/08	5	32.60	0	0.00	32.50	5	2,903	0.17%
2018/11/07	6.6	32.64	1	33.40	32.60	5.6	2,903	0.19%
2018/11/02	0	0.00	10	33.50	32.95	-10	2,855	-0.35%
2018/10/29	0	0.00	2	31.58	31.70	-2	2,769	-0.07%
2018/10/25	6	32.31	1	33.15	31.30	5	2,786	0.18%
2018/10/23	6	32.00	0	0.00	31.70	6	2,757	0.22%
2018/10/18	0	0.00	3	32.30	32.05	-3	2,966	-0.10%
2018/10/17	5	31.75	0	0.00	31.35	5	2,979	0.17%
2018/10/12	0	0.00	2	29.65	32.20	-2	2,998	-0.07%
2018/10/11	13	31.61	10	31.50	31.50	3	2,980	0.10%
2018/10/05	4	36.48	3	35.52	35.10	1	3,037	0.03%
2018/10/04	3	37.68	2	37.00	37.75	1	2,988	0.03%
2018/10/03	12	38.41	4	37.50	38.10	8	2,958	0.27%
2018/10/02	21	40.24	6	40.33	40.05	15	2,852	0.53%
2018/10/01	0	0.00	5	41.80	41.60	-5	2,765	-0.18%
2018/09/28	1	41.35	3	41.33	39.80	-2	2,552	-0.08%
2018/09/27	11	41.34	17	42.04	42.70	-6	2,425	-0.25%
2018/09/26	18	40.09	33.9	40.81	41.15	-15.9	2,053	-0.77%
2018/09/21	0	0.00	9	34.60	34.05	-9	1,777	-0.51%
2018/09/20	0	0.00	12	34.93	34.70	-12	1,790	-0.67%
2018/09/19	0	0.00	6	34.55	34.15	-6	1,866	-0.32%
2018/09/18	3	33.70	1	33.10	33.00	2	1,875	0.11%
2018/09/14	8	33.24	0	0.00	33.00	8	2,284	0.35%
2018/09/12	10.6	34.07	0	0.00	33.75	10.6	2,307	0.46%
2018/09/10	6	32.70	1	33.10	32.95	5	2,334	0.21%
2018/09/07	1	33.90	0	0.00	33.55	1	2,352	0.04%
2018/09/05	0.2	35.10	0	0.00	35.10	0.2	2,415	0.01%
2018/09/04	0.2	35.10	0	0.00	35.30	0.2	2,495	0.01%
2018/08/28	6	36.95	0	0.00	36.85	6	2,667	0.22%
2018/08/23	1	38.90	16	38.65	38.20	-15	2,896	-0.52%
2018/08/17	0	0.00	5	34.90	35.25	-5	3,129	-0.16%
2018/08/16	0.2	32.80	0	0.00	32.85	0.2	3,214	0.01%
2018/08/15	5	33.30	0	0.00	33.15	5	3,272	0.15%
2018/08/02	3.4	37.88	0	0.00	37.75	3.4	4,827	0.07%
2018/08/01	3	38.40	0.3	38.65	38.65	2.7	4,964	0.06%
2018/07/31	9.2	41.66	8.4	41.27	41.10	0.8	5,096	0.02%
2018/07/30	0	0.00	0.9	40.75	40.75	-0.9	5,153	-0.02%
2018/07/16	3	16.35	0	0.00	16.55	3	5,300	0.06%
2018/07/13	2	15.15	0	0.00	15.50	2	5,436	0.04%
2018/07/09	10	15.19	0	0.00	15.30	10	6,005	0.17%
2018/07/06	10	14.80	0	0.00	15.45	10	6,457	0.15%
2018/07/04	3	16.10	0	0.00	16.10	3	7,627	0.04%
2018/06/28	1	17.80	0	0.00	17.75	1	8,279	0.01%
2018/06/26	0	0.00	16	17.94	17.65	-16	9,058	-0.18%
2018/06/25	10	18.05	2	18.50	18.15	8	9,292	0.09%
2018/06/22	2	18.48	1	18.50	18.40	1	9,531	0.01%
2018/06/21	1	19.15	0	0.00	18.90	1	9,520	0.01%
2018/06/20	2	19.10	0	0.00	19.10	2	9,512	0.02%
2018/06/19	2	20.08	14	19.00	19.35	-12	9,482	-0.13%
2018/06/15	0	0.00	1	19.30	19.10	-1	9,398	-0.01%
2018/06/14	30	20.07	12	20.25	19.70	18	9,338	0.19%
2018/06/13	2	19.20	2	19.65	19.70	0	9,122	0.00%
2018/06/12	10	17.95	5	17.95	17.95	5	8,940	0.06%
2018/06/06	2	18.60	0	0.00	18.40	2	8,919	0.02%
2018/06/01	2	18.10	0	0.00	18.90	2	8,831	0.02%
2018/05/31	6	18.63	0	0.00	18.20	6	8,761	0.07%
2018/05/30	2	18.40	0	0.00	18.50	2	8,779	0.02%
2018/05/28	0	0.00	13	18.30	18.25	-13	8,746	-0.15%
2018/05/24	0	0.00	1	18.50	19.30	-1	8,710	-0.01%
2018/05/21	0	0.00	2	19.50	19.10	-2	8,536	-0.02%
2018/05/18	7	19.55	0	0.00	19.50	7	8,493	0.08%
2018/05/17	2	19.53	1.1	19.20	19.15	0.9	8,462	0.01%
2018/05/15	6	20.83	0	0.00	20.85	6	8,292	0.07%
2018/05/14	0	0.00	11	20.30	20.30	-11	8,277	-0.13%
2018/05/11	6	20.87	0	0.00	20.70	6	8,260	0.07%
2018/05/09	0	0.00	2	21.65	21.50	-2	8,186	-0.02%
2018/05/08	0	0.00	3	20.85	20.90	-3	8,040	-0.04%
2018/05/07	12	21.85	0	0.00	22.00	12	7,918	0.15%
2018/05/04	4	20.19	18	20.34	20.05	-14	7,744	-0.18%
2018/05/03	1	21.70	0	0.00	21.40	1	7,599	0.01%
2018/05/02	6	24.29	2	24.15	23.70	4	7,419	0.05%
2018/04/30	0	0.00	13	23.40	24.20	-13	7,147	-0.18%
2018/04/26	8	21.94	3	24.20	21.45	5	6,817	0.07%
2018/04/25	2	23.45	0	0.00	23.80	2	6,690	0.03%
2018/04/24	1	23.50	0	0.00	24.00	1	6,694	0.01%
2018/04/23	2	25.65	3	25.63	25.10	-1	6,860	-0.01%
2018/04/20	7	25.76	8	25.34	25.40	-1	6,824	-0.01%
2018/04/19	26	26.49	1.8	26.45	25.90	24.2	6,738	0.36%
2018/04/18	3	24.70	7	24.53	24.80	-4	6,566	-0.06%
2018/04/17	2	24.78	0	0.00	24.05	2	6,658	0.03%
2018/04/16	16	24.45	2	24.85	24.30	14	6,680	0.21%
2018/04/13	4	25.60	2	25.35	25.50	2	6,977	0.03%
2018/04/12	5	26.21	17.1	26.18	26.40	-12.1	6,854	-0.18%
2018/04/11	10	24.10	32	25.19	26.05	-22	6,572	-0.33%
2018/04/10	10	24.30	26	24.30	23.70	-16	5,896	-0.27%
2018/04/09	0	0.00	26	22.10	22.10	-26	5,290	-0.49%
2018/04/02	7	18.79	5	18.50	18.40	2	4,878	0.04%
2018/03/31	4	18.80	2	18.33	18.60	2	4,723	0.04%
2018/03/30	7	17.79	3	18.15	18.35	4	4,498	0.09%
2018/03/29	0	0.00	5	17.20	17.70	-5	4,080	-0.12%
2018/03/28	4	16.16	1	16.25	16.20	3	3,675	0.08%
2018/03/27	0	0.00	2	14.85	15.80	-2	3,398	-0.06%
2018/03/12	0	0.00	13	14.55	14.20	-13	3,072	-0.42%
2018/03/05	0	0.00	7.6	14.32	14.35	-7.6	3,012	-0.25%
2018/03/02	10	13.95	7	13.99	13.95	3	2,966	0.10%
2018/02/22	10	13.05	0	0.00	13.05	10	2,968	0.34%
2018/02/21	3	13.30	0	0.00	13.40	3	2,967	0.10%
2018/02/12	1	13.00	0	0.00	13.00	1	2,973	0.03%
2018/02/09	2	13.00	0	0.00	13.00	2	2,969	0.07%
2018/02/02	0	0.00	1	14.50	14.20	-1	2,894	-0.03%
2018/02/01	0	0.00	5	14.45	14.60	-5	2,930	-0.17%
2018/01/29	0	0.00	3	14.25	14.10	-3	3,116	-0.10%
2018/01/26	0	0.00	2	14.15	14.10	-2	3,131	-0.06%
2018/01/23	1	14.30	1	14.50	14.50	0	3,107	0.00%
2018/01/19	0	0.00	3	14.90	14.55	-3	3,098	-0.10%
2018/01/18	12	14.63	20	14.60	14.80	-8	3,062	-0.26%
2018/01/17	22	15.15	41	14.33	15.25	-19	2,957	-0.64%
2018/01/15	0	0.00	1	13.45	13.70	-1	2,661	-0.04%
2018/01/11	2	13.30	29	14.14	13.85	-27	2,561	-1.05%
2018/01/10	20	14.80	0	0.00	14.75	20	2,356	0.85%
2018/01/09	12	15.18	11	15.20	15.25	1	2,210	0.05%
2018/01/08	0	0.00	50	13.90	13.90	-50	1,768	-2.83%
2018/01/05	0	0.00	50	12.60	12.65	-50	1,616	-3.09%