仲琦 (2419)-新光-新竹券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
29.90
漲跌
▲0.10
漲幅
+0.34%
成交量
455張
產業
上市通信網路類股
298人加入追蹤

立即追蹤
本地時間:13:30(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

仲琦 (2419)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/03	1	30.25	0	0.00	29.95	1	1,666	0.06%
2024/04/24	2	29.98	0	0.00	29.95	2	1,721	0.12%
2024/04/23	0	0.00	10	29.53	29.60	-10	1,729	-0.58%
2024/04/15	2	31.60	0	0.00	31.00	2	1,739	0.11%
2024/04/12	15	31.95	0	0.00	31.85	15	1,724	0.87%
2024/04/11	4	32.26	0	0.00	32.05	4	1,730	0.23%
2024/04/10	11	33.15	89	33.02	32.80	-78	1,809	-4.31%
2024/04/09	9	33.19	9	33.34	33.35	0	1,821	0.00%
2024/04/08	89	32.63	30	33.14	33.15	59	1,805	3.27%
2024/04/03	3	31.35	0	0.00	31.65	3	1,766	0.17%
2024/04/02	0	0.00	4	31.63	31.50	-4	1,772	-0.23%
2024/04/01	2	31.78	2	31.90	32.00	0	1,791	0.00%
2024/03/29	12	31.68	0	0.00	31.50	12	1,804	0.67%
2024/03/28	2	32.60	4	32.09	31.80	-2	1,819	-0.11%
2024/03/27	1.1	31.99	0	0.00	32.00	1.1	1,835	0.06%
2024/03/26	2	31.90	4	31.84	31.95	-2	1,872	-0.11%
2024/03/25	0	0.00	1	33.20	33.25	-1	1,904	-0.05%
2024/03/22	4.1	33.33	8.3	33.00	33.50	-4.2	1,943	-0.21%
2024/03/21	14	32.96	4	32.76	33.00	10	1,958	0.51%
2024/03/20	18	32.47	0	0.00	32.20	18	2,024	0.89%
2024/03/19	9	32.72	2	32.70	32.95	7	2,234	0.31%
2024/03/15	0	0.00	1	32.00	31.60	-1	3,323	-0.03%
2024/03/13	1	31.55	0	0.00	31.55	1	3,397	0.03%
2024/03/12	2	32.05	2	32.00	32.25	0	3,539	0.00%
2024/03/11	8	33.06	8	31.88	31.85	0	4,081	0.00%
2024/03/08	4	31.34	1	31.95	31.80	3	4,151	0.07%
2024/03/07	0	0.00	1	32.30	31.55	-1	4,137	-0.02%
2024/03/06	1.3	32.72	0.3	32.85	32.70	1	4,116	0.02%
2024/03/05	18	33.99	15	34.20	33.85	3	4,101	0.07%
2024/03/04	0	0.00	2	33.25	33.25	-2	3,838	-0.05%
2024/03/01	5	30.32	3	30.38	30.25	2	3,753	0.05%
2024/02/29	1	30.50	0	0.00	30.15	1	3,751	0.03%
2024/02/27	1	31.15	0	30.60	30.50	1	3,741	0.03%
2024/02/26	0	0.00	2	31.40	31.40	-2	3,720	-0.05%
2024/02/23	0	0.00	0.1	31.50	30.90	-0.1	3,716	0.00%
2024/02/22	0	31.35	0	0.00	31.45	0	3,719	0.00%
2024/02/21	0.3	31.60	0	0.00	31.35	0.3	3,724	0.01%
2024/02/20	1	31.50	1	31.25	31.35	0	3,722	0.00%
2024/02/15	1	31.00	1.7	31.00	31.10	-0.7	3,706	-0.02%
2024/02/05	0.1	31.30	7.3	31.25	30.95	-7.2	3,695	-0.19%
2024/02/02	15	34.42	9	34.47	34.20	6	3,632	0.17%
2024/02/01	7	34.30	9	34.25	33.95	-2	3,631	-0.06%
2024/01/31	1	33.50	0	0.00	33.70	1	3,627	0.03%
2024/01/30	8	34.10	11	34.17	34.10	-3	3,625	-0.08%
2024/01/29	3	33.33	0	0.00	33.55	3	3,615	0.08%
2024/01/26	3	33.53	2	33.50	33.30	1	3,634	0.03%
2024/01/25	3	33.83	0	0.00	33.70	3	3,676	0.08%
2024/01/24	4	34.09	4	34.03	34.00	0	3,683	0.00%
2024/01/23	4	33.74	2	33.70	33.85	2	3,712	0.05%
2024/01/16	0	0.00	20	33.30	33.35	-20	3,802	-0.53%
2024/01/12	0	0.00	1	32.75	32.95	-1	3,825	-0.03%
2024/01/11	1	33.30	0	0.00	33.40	1	3,840	0.03%
2024/01/10	0	0.00	1	32.60	32.55	-1	3,860	-0.03%
2024/01/09	1	33.35	0	0.00	33.10	1	3,861	0.03%
2024/01/08	0	0.00	1	34.20	33.80	-1	3,852	-0.03%
2024/01/05	0	0.00	4	34.50	34.30	-4	3,853	-0.10%
2024/01/04	6	35.48	0	0.00	34.60	6	3,853	0.16%
2024/01/03	1.1	34.49	10	33.60	34.30	-8.9	3,800	-0.23%
2023/12/29	7	34.41	1	34.30	34.30	6	3,806	0.16%
2023/12/28	2	34.63	0	0.00	34.60	2	3,879	0.05%
2023/12/27	8	34.96	0	35.10	34.70	8	3,880	0.21%
2023/12/25	0	0.00	8	35.24	34.95	-8	3,907	-0.20%
2023/12/21	3	36.25	0	0.00	36.30	3	3,913	0.08%
2023/12/20	1	36.40	1	36.00	37.00	0	3,890	0.00%
2023/12/19	3	35.33	3.3	35.69	35.40	-0.3	3,855	-0.01%
2023/12/18	13	37.28	60	37.18	36.30	-47	3,840	-1.22%
2023/12/15	55.2	37.01	20	37.24	37.00	35.2	3,816	0.92%
2023/12/14	28.2	37.40	10	37.71	36.90	18.2	3,768	0.48%
2023/12/13	111.4	39.38	96	38.68	38.00	15.4	3,558	0.43%	大買/
2023/12/12	8	35.45	37	35.70	37.05	-29	2,681	-1.08%
2023/12/11	0	0.00	6	34.08	33.70	-6	2,577	-0.23%
2023/12/08	8	34.13	0	0.00	34.00	8	2,612	0.31%
2023/12/07	18	34.52	2.1	34.54	34.10	15.9	2,621	0.61%
2023/12/06	58.1	36.37	22	36.31	35.95	36.1	2,540	1.42%
2023/12/05	3	33.17	4.1	33.36	34.35	-1.1	2,073	-0.05%
2023/11/30	0	0.00	10	31.15	31.25	-10	2,080	-0.48%
2023/11/29	11	30.79	4	30.65	30.80	7	2,116	0.33%
2023/11/28	0	0.00	3	30.18	30.15	-3	2,160	-0.14%
2023/11/27	0.1	29.95	0	29.40	29.65	0.1	2,200	0.00%
2023/11/24	1	30.20	2	30.25	30.20	-1	2,242	-0.04%
2023/11/21	2	31.10	2	30.65	30.60	0	2,682	0.00%
2023/11/20	4	30.53	0	0.00	30.55	4	3,365	0.12%
2023/11/17	0	0.00	0	30.10	30.00	0	3,526	0.00%
2023/11/16	1	29.80	10	29.70	30.05	-9	3,693	-0.24%
2023/11/15	10	29.80	0	0.00	29.85	10	3,823	0.26%
2023/11/14	0	0.00	2	29.15	29.30	-2	3,891	-0.05%
2023/11/13	0	0.00	1	29.00	28.95	-1	3,957	-0.03%
2023/11/10	0	0.00	12	29.06	28.90	-12	3,998	-0.30%
2023/11/09	0	0.00	1	29.65	29.60	-1	4,037	-0.02%
2023/11/08	1	30.65	2	30.55	30.50	-1	4,065	-0.02%
2023/11/06	2	30.45	0	0.00	30.45	2	4,179	0.05%
2023/11/03	10	30.60	0	0.00	30.65	10	4,242	0.24%
2023/10/31	0.1	30.60	0	0.00	29.80	0.1	4,520	0.00%
2023/10/30	1	31.40	5	30.96	30.85	-4	4,721	-0.08%
2023/10/20	0	0.00	1	30.20	30.15	-1	6,274	-0.02%
2023/10/18	0	0.00	7	30.56	30.90	-7	7,180	-0.10%
2023/10/17	0	0.00	3	31.50	31.25	-3	7,567	-0.04%
2023/10/13	1	32.40	6	32.45	32.40	-5	9,338	-0.05%
2023/10/12	12	32.44	7	32.96	33.10	5	9,765	0.05%
2023/10/11	0	0.00	1.8	32.01	32.00	-1.8	10,666	-0.02%
2023/10/04	9.2	33.59	2	33.30	33.20	7.2	11,945	0.06%
2023/10/02	2	34.60	1	34.50	34.60	1	13,549	0.01%
2023/09/26	1	33.70	4	34.33	33.70	-3	14,925	-0.02%
2023/09/21	1	33.25	6	33.07	33.20	-5	17,141	-0.03%
2023/09/20	5	34.25	1	33.85	33.85	4	17,448	0.02%
2023/09/15	4	35.01	9	35.18	34.85	-5	17,402	-0.03%
2023/09/14	11	35.85	7	35.84	35.70	4	17,364	0.02%
2023/09/13	6.1	34.40	3	34.55	34.50	3.1	17,293	0.02%
2023/09/12	7	34.30	1	34.00	34.30	6	17,293	0.03%
2023/09/11	0	0.00	3	34.52	34.05	-3	17,232	-0.02%
2023/09/08	3.1	35.14	12	35.27	35.20	-8.9	17,170	-0.05%
2023/09/07	5	36.71	7	36.43	36.15	-2	17,093	-0.01%
2023/09/06	7	37.19	4	37.26	36.90	3	17,056	0.02%
2023/09/05	3	36.68	8	36.74	36.70	-5	17,006	-0.03%
2023/09/04	5	37.11	5	37.33	37.25	0	16,968	0.00%
2023/09/01	8	38.30	19	38.04	37.75	-11	16,927	-0.06%
2023/08/31	2.1	38.01	2	38.55	38.70	0.1	16,888	0.00%
2023/08/30	0	0.00	1	38.50	38.55	-1	16,871	-0.01%
2023/08/29	8	38.69	12	38.99	38.50	-4	16,836	-0.02%
2023/08/28	25	39.96	7	39.53	39.20	18	16,764	0.11%
2023/08/25	14	40.67	18	41.33	41.10	-4	16,654	-0.02%
2023/08/24	76.1	42.41	46	42.69	40.50	30.1	16,427	0.18%
2023/08/23	6	38.96	17	40.46	41.10	-11	15,736	-0.07%
2023/08/22	24	37.70	8	38.03	37.40	16	15,579	0.10%
2023/08/21	12	37.40	25	37.02	37.10	-13	15,413	-0.08%
2023/08/18	0	0.00	10	35.78	35.85	-10	15,280	-0.07%
2023/08/17	7	37.46	1	36.10	37.65	6	15,205	0.04%
2023/08/16	5.1	36.24	5	36.29	36.75	0.1	15,145	0.00%
2023/08/15	10	37.03	8	37.08	36.95	2	15,107	0.01%
2023/08/14	13	36.67	12	36.32	36.45	1	15,064	0.01%
2023/08/11	4	37.75	4	37.48	37.05	0	15,022	0.00%
2023/08/10	1	37.65	12	37.37	37.20	-11	14,974	-0.07%
2023/08/09	4	38.40	1	38.40	38.50	3	14,901	0.02%
2023/08/08	1	39.35	1	38.60	39.00	0	14,836	0.00%
2023/08/07	33	40.07	8	39.75	39.90	25	14,751	0.17%
2023/08/04	15.1	39.90	15	39.65	39.75	0.1	14,651	0.00%
2023/08/02	52.1	41.03	55	42.16	41.05	-3	14,519	-0.02%
2023/08/01	45	44.47	86	43.55	43.25	-41	14,290	-0.29%
2023/07/31	87.1	47.53	69	46.63	45.60	18.1	14,050	0.13%
2023/07/28	30	45.50	10	45.54	45.90	20	13,675	0.15%
2023/07/27	14.1	47.87	22	47.94	46.80	-7.9	13,490	-0.06%
2023/07/26	49	47.79	54.1	47.41	46.70	-5.1	13,294	-0.04%
2023/07/25	68	49.67	34.1	49.14	48.30	33.9	13,076	0.26%
2023/07/24	31	50.73	52	49.98	49.70	-21	12,741	-0.16%
2023/07/21	213.3	49.38	185	49.71	49.60	28.3	12,315	0.23%	大買/大賣/
2023/07/20	89	48.11	56	47.79	47.45	33	11,835	0.28%
2023/07/19	106	51.21	176.7	50.79	48.15	-70.7	11,430	-0.62%	大買/大賣/
2023/07/18	172.3	52.58	173	52.45	49.60	-0.7	10,757	-0.01%	大買/大賣/
2023/07/17	104	49.98	87	50.86	51.50	17	9,720	0.17%	大買/
2023/07/14	170.2	45.56	131	46.41	46.90	39.2	9,306	0.42%	大買/大賣/
2023/07/13	85	40.99	53.6	41.64	42.65	31.4	8,517	0.37%
2023/07/12	19.6	39.46	38	39.14	38.80	-18.4	8,040	-0.23%
2023/07/11	51.2	39.36	48	39.02	39.95	3.2	7,755	0.04%
2023/07/10	262.2	39.91	263	39.56	39.05	-0.8	7,269	-0.01%	大買/大賣/
2023/07/07	118.2	39.21	55	39.52	40.25	63.2	6,547	0.97%	大買/
2023/07/06	36.3	36.79	27	37.24	36.60	9.3	5,615	0.16%
2023/07/05	50.7	37.88	48	37.49	37.00	2.7	5,239	0.05%
2023/07/04	38.3	37.41	90	37.25	38.75	-51.7	4,818	-1.07%
2023/07/03	43	33.87	48	34.10	35.25	-5	4,246	-0.12%
2023/06/30	126.5	32.11	70	32.05	32.05	56.5	3,781	1.49%	大買/
2023/06/29	151	31.34	122	31.64	31.80	29	3,438	0.84%	大買/大賣/
2023/06/28	14	29.53	19	30.05	30.05	-5	2,107	-0.24%
2023/06/26	0	27.70	0	0.00	27.60	0	1,798	0.00%
2023/06/20	0	0.00	1	27.60	27.55	-1	1,823	-0.05%
2023/06/19	4	28.05	16	27.59	27.55	-12	1,824	-0.66%
2023/06/16	13	28.03	0.3	27.90	27.75	12.7	1,814	0.70%
2023/06/14	0	0.00	5	27.25	27.25	-5	1,769	-0.28%
2023/06/13	0	0.00	0.3	27.10	27.10	-0.3	1,816	-0.02%
2023/06/08	0	0.00	5	26.75	26.70	-5	1,900	-0.26%
2023/06/07	5	27.05	0	0.00	27.00	5	1,946	0.26%
2023/06/01	0	0.00	0.1	27.20	27.05	-0.1	2,257	0.00%
2023/05/31	1	27.15	0	0.00	27.20	1	2,433	0.04%
2023/05/09	5	26.50	0	0.00	26.05	5	3,301	0.15%
2023/04/25	2	26.25	2	26.05	26.00	0	3,310	0.00%
2023/04/20	7	28.45	0	0.00	28.20	7	3,304	0.21%
2023/04/19	5	28.45	5	28.80	28.80	0	3,459	0.00%
2023/04/18	9	29.73	15	28.96	28.70	-6	3,511	-0.17%
2023/04/14	0	0.00	2.1	28.51	28.55	-2.1	3,845	-0.05%
2023/04/13	0	0.00	5	28.35	28.30	-5	3,830	-0.13%
2023/04/11	2	28.60	17	28.65	28.60	-15	3,789	-0.40%
2023/04/10	6	28.45	0	0.00	28.50	6	3,775	0.16%
2023/04/06	1	28.40	5	28.36	28.35	-4	3,743	-0.11%
2023/03/31	7	27.89	2	27.85	27.80	5	3,715	0.13%
2023/03/30	12	28.05	4	28.21	28.30	8	3,669	0.22%
2023/03/29	0	0.00	4	27.34	27.40	-4	3,601	-0.11%
2023/03/28	4	27.36	21	27.40	27.30	-17	3,631	-0.47%
2023/03/27	7	28.12	2	27.95	28.05	5	3,618	0.14%
2023/03/24	4	27.90	3	28.00	27.70	1	3,663	0.03%
2023/03/23	20	27.85	2	27.85	27.90	18	3,680	0.49%
2023/03/22	1	27.65	0	0.00	27.65	1	3,663	0.03%
2023/03/16	5	27.53	3	27.75	26.90	2	3,672	0.05%
2023/03/15	0	0.00	1	28.15	28.00	-1	3,663	-0.03%
2023/03/14	5	28.20	8	28.43	28.25	-3	3,673	-0.08%
2023/03/13	13	28.08	14	28.21	28.40	-1	3,732	-0.03%
2023/03/10	3	28.25	8	28.21	28.10	-5	3,753	-0.13%
2023/03/09	4.5	28.91	13	29.06	28.95	-8.5	3,785	-0.22%
2023/03/08	15	29.37	15	29.14	29.40	0	3,920	0.00%
2023/03/07	15	28.84	26	28.83	28.80	-11	3,984	-0.28%
2023/03/06	25	28.67	5	28.59	28.45	20	3,943	0.51%
2023/03/03	39.1	28.76	30	28.53	28.50	9.1	3,909	0.23%
2023/03/02	15.1	28.32	34	29.01	29.20	-18.9	3,734	-0.51%
2023/03/01	29.5	28.13	24	27.81	27.60	5.5	3,379	0.16%
2023/02/24	1	27.25	10	27.10	27.25	-9	3,165	-0.28%
2023/02/22	10	26.60	1	26.40	26.65	9	3,152	0.29%
2023/02/21	6	27.03	1	27.30	27.05	5	3,176	0.16%
2023/02/20	3	26.97	0.3	26.90	26.95	2.8	3,150	0.09%
2023/02/17	0	0.00	7	26.78	26.80	-7	3,156	-0.22%
2023/02/16	0	0.00	1	26.50	26.50	-1	3,152	-0.03%
2023/02/15	0	0.00	1	26.15	26.30	-1	3,182	-0.03%
2023/02/09	4	26.28	2	26.35	26.25	2	3,455	0.06%
2023/02/08	9	26.56	1	27.00	26.30	8	3,530	0.23%
2023/02/07	3	26.58	5	26.73	26.70	-2	3,501	-0.06%
2023/02/06	0	26.50	0	0.00	26.35	0	3,468	0.00%
2023/02/03	3	26.35	0	0.00	26.10	3	3,471	0.09%
2023/02/02	2	26.43	22	26.43	26.45	-20	3,474	-0.58%
2023/01/31	1	25.90	0	0.00	25.90	1	3,471	0.03%
2023/01/30	0	0.00	1	25.60	25.60	-1	3,538	-0.03%
2023/01/17	2	25.00	0	0.00	25.10	2	3,539	0.06%
2023/01/13	0	0.00	2	25.08	25.10	-2	3,588	-0.06%
2023/01/11	0	0.00	8	25.85	25.75	-8	3,677	-0.22%
2023/01/10	8	25.99	7	26.11	25.80	1	3,692	0.03%
2023/01/09	13	26.44	4	25.90	25.95	9	3,685	0.24%
2023/01/06	8	25.80	7	25.75	25.75	1	3,548	0.03%
2023/01/05	15	26.59	12	26.85	26.10	3	3,588	0.08%
2023/01/04	0	0.00	15.8	26.80	26.80	-15.8	3,293	-0.48%
2023/01/03	0	0.00	4	24.20	24.40	-4	3,834	-0.10%
2022/12/28	7	23.85	0	0.00	23.95	7	4,317	0.16%
2022/12/27	5	24.31	0	0.00	24.40	5	4,330	0.12%
2022/12/23	0	0.00	6	24.00	24.15	-6	4,359	-0.14%
2022/12/22	2	24.20	0	0.00	24.25	2	4,391	0.05%
2022/12/20	3	25.13	4	24.81	24.10	-1	4,470	-0.02%
2022/12/19	4	24.76	2	24.85	24.70	2	4,520	0.04%
2022/12/16	7.1	25.74	4	25.40	25.40	3.1	4,565	0.07%
2022/12/15	2	26.30	6.1	26.35	26.50	-4.1	4,542	-0.09%
2022/12/14	1	26.10	0	0.00	26.15	1	4,565	0.02%
2022/12/13	5	25.96	3	25.90	25.80	2	4,587	0.04%
2022/12/12	3.1	25.99	0	0.00	26.10	3.1	4,618	0.07%
2022/12/09	6	26.45	2	26.25	26.25	4	4,660	0.09%
2022/12/08	7	26.30	0	0.00	26.55	7	4,750	0.15%
2022/12/07	0	0.00	17	26.61	26.25	-17	4,794	-0.35%
2022/12/06	2	27.40	2	27.10	27.10	0	4,826	0.00%
2022/12/05	10	27.65	0	0.00	27.60	10	4,878	0.20%
2022/12/02	3	27.55	10	27.52	27.60	-7	4,838	-0.14%
2022/12/01	6	27.06	12	27.15	27.30	-6	4,844	-0.12%
2022/11/30	33	27.52	27	27.60	27.15	6	5,001	0.12%
2022/11/29	20	27.03	27	27.25	27.20	-7	5,029	-0.14%
2022/11/28	5	25.13	4	25.34	25.40	1	5,107	0.02%
2022/11/25	9	25.58	3	25.63	25.45	6	5,209	0.12%
2022/11/24	0	0.00	1	25.25	25.30	-1	5,283	-0.02%
2022/11/23	0	0.00	3	25.10	25.00	-3	5,495	-0.05%
2022/11/22	2	24.95	0	0.00	24.90	2	5,600	0.04%
2022/11/21	1	25.50	0	0.00	25.30	1	5,813	0.02%
2022/11/18	4	25.39	5	25.50	25.10	-1	6,148	-0.02%
2022/11/17	5	25.72	4	25.71	25.65	1	6,183	0.02%
2022/11/16	1	25.40	0	0.00	25.25	1	6,244	0.02%
2022/11/15	9	25.39	55	25.60	25.35	-46	6,350	-0.72%
2022/11/10	1	25.55	4	25.65	25.50	-3	6,832	-0.04%
2022/11/09	22	25.97	11	26.07	25.80	11	8,019	0.14%
2022/11/08	37	26.58	3.1	27.03	26.20	33.9	8,554	0.40%
2022/11/04	5	25.87	4	25.79	25.85	1	8,665	0.01%
2022/11/03	4	25.63	1	25.65	25.60	3	8,680	0.03%
2022/11/02	5	25.41	4	25.50	25.45	1	8,769	0.01%
2022/11/01	6	25.03	2	25.03	25.40	4	8,935	0.04%
2022/10/31	2	24.70	8	24.85	24.80	-6	9,188	-0.07%
2022/10/28	2	24.10	0	0.00	24.00	2	9,463	0.02%
2022/10/27	2	24.50	0	0.00	24.70	2	9,960	0.02%
2022/10/26	3	24.65	1	24.00	24.00	2	10,379	0.02%
2022/10/24	1	24.90	5	25.07	24.80	-4	12,188	-0.03%
2022/10/21	0	0.00	1	24.30	24.30	-1	13,714	-0.01%
2022/10/20	7	25.59	7	25.23	25.25	0	14,169	0.00%
2022/10/19	4	25.75	4	25.40	25.40	0	14,212	0.00%
2022/10/18	0	0.00	4	25.23	25.35	-4	14,394	-0.03%
2022/10/17	0	0.00	4	23.98	25.10	-4	14,438	-0.03%
2022/10/14	1	24.25	3	24.35	24.50	-2	14,533	-0.01%
2022/10/13	2	23.75	2	23.65	23.25	0	14,662	0.00%
2022/10/12	7	24.81	1	25.15	25.00	6	14,681	0.04%
2022/10/11	47.2	26.96	57	26.07	24.95	-9.8	14,958	-0.07%
2022/10/07	11	27.55	21	27.53	27.25	-10	15,425	-0.06%
2022/10/06	45	27.55	15	27.63	27.45	30	15,706	0.19%
2022/10/05	4	26.80	5	27.52	27.70	-1	15,686	-0.01%
2022/10/04	2	24.95	3	25.17	25.20	-1	15,794	-0.01%
2022/10/03	0	0.00	2	24.60	24.50	-2	15,983	-0.01%
2022/09/29	1	24.50	2	24.58	24.30	-1	16,842	-0.01%
2022/09/27	2	25.20	0	0.00	25.25	2	17,030	0.01%
2022/09/26	12	25.58	12	25.74	24.85	0	16,990	0.00%
2022/09/23	3	26.87	1	26.55	26.55	2	16,904	0.01%
2022/09/22	2	27.63	10	26.97	27.85	-8	16,837	-0.05%
2022/09/21	0	0.00	10	27.26	27.30	-10	16,793	-0.06%
2022/09/20	3.1	28.05	3	28.03	27.90	0.1	16,732	0.00%
2022/09/19	2	27.85	6	27.86	27.90	-4	16,700	-0.02%
2022/09/16	3	28.65	2	28.30	28.25	1	16,651	0.01%
2022/09/15	24	29.85	18	29.46	29.05	6	16,594	0.04%
2022/09/14	5	28.91	17	28.38	29.30	-12	16,490	-0.07%
2022/09/13	15	29.19	6	29.18	29.10	9	16,435	0.05%
2022/09/12	16	29.28	12	29.25	29.40	4	16,358	0.02%
2022/09/08	7	28.44	2	28.25	28.50	5	16,269	0.03%
2022/09/07	6	27.92	23	27.97	28.00	-17	16,220	-0.10%
2022/09/06	31	29.15	32	29.10	28.00	-1	16,140	-0.01%
2022/09/05	33	29.43	12	29.21	28.85	21	15,893	0.13%
2022/09/02	73	30.06	65	29.83	29.65	8	15,643	0.05%
2022/09/01	9	29.21	28	29.46	29.60	-19	15,342	-0.12%
2022/08/31	15	29.15	11	29.48	29.35	4	15,211	0.03%
2022/08/30	16	29.33	16	28.85	29.20	0	15,094	0.00%
2022/08/29	22	27.51	24	27.38	27.35	-2	14,873	-0.01%
2022/08/26	49	29.39	34	29.53	28.85	15	14,756	0.10%
2022/08/25	41	29.05	43	29.39	29.80	-2	14,518	-0.01%
2022/08/24	13	28.67	11	28.50	28.45	2	14,173	0.01%
2022/08/23	17	28.64	49	28.72	28.65	-32	14,101	-0.23%
2022/08/22	15	28.72	22	28.77	29.05	-7	13,990	-0.05%
2022/08/19	13	29.36	8	29.35	29.05	5	13,865	0.04%
2022/08/18	6	29.08	20	29.11	29.45	-14	13,710	-0.10%
2022/08/17	16	29.52	23	29.51	29.35	-7	13,557	-0.05%
2022/08/16	156	30.49	105	30.31	29.40	51	13,274	0.38%	大買/大賣/
2022/08/15	41	29.17	119.1	29.19	30.45	-78.1	12,048	-0.65%	大賣/
2022/08/12	33	27.86	19	27.71	27.70	14	11,430	0.12%
2022/08/11	21	27.67	4	27.48	27.20	17	11,237	0.15%
2022/08/10	8	27.66	5	27.79	27.70	3	11,105	0.03%
2022/08/09	27	27.73	6	27.63	27.75	21	10,992	0.19%
2022/08/08	37	27.91	31	27.97	28.25	6	10,855	0.06%
2022/08/05	10	27.54	22	27.92	28.05	-12	10,652	-0.11%
2022/08/04	120	26.85	119	26.91	27.10	1	10,368	0.01%	大買/大賣/
2022/08/03	205	27.80	169.1	27.20	27.50	36	10,056	0.36%	大買/大賣/
2022/08/02	151.2	29.57	168	29.67	29.60	-16.9	9,537	-0.18%	大買/大賣/
2022/08/01	58	29.72	75	29.91	29.65	-17	9,097	-0.19%
2022/07/29	234	29.78	246	28.90	29.60	-12	8,462	-0.14%	大買/大賣/
2022/07/28	163	28.39	91.4	28.23	28.25	71.6	7,230	0.99%	大買/
2022/07/27	14	25.86	49.8	26.23	26.65	-35.8	5,696	-0.63%
2022/07/26	3	24.85	11	24.84	24.25	-8	5,235	-0.15%
2022/07/25	43	25.52	46	25.41	25.20	-3	5,361	-0.06%
2022/07/22	4	24.86	3	24.90	24.95	1	5,177	0.02%
2022/07/21	13	24.84	9	25.15	25.20	4	5,091	0.08%
2022/07/20	15	25.27	8	25.53	25.05	7	4,946	0.14%
2022/07/19	12	24.95	25	25.07	25.30	-13	4,765	-0.27%
2022/07/18	49	25.72	19	25.47	25.65	30	4,627	0.65%
2022/07/15	43	24.90	42	24.96	25.00	1	4,218	0.02%
2022/07/14	14	23.35	31	23.88	24.75	-17	3,118	-0.55%
2022/07/13	23	23.15	21	23.22	22.50	2	2,657	0.08%
2022/07/12	16	22.36	12	22.39	22.10	4	2,419	0.17%
2022/07/11	12	22.55	15	22.74	23.15	-3	2,257	-0.13%
2022/07/08	73	22.86	69	22.87	22.80	4	2,037	0.20%
2022/07/07	16	21.44	22	21.37	21.70	-6	1,291	-0.46%
2022/07/06	3	19.80	5	20.26	19.75	-2	1,123	-0.18%
2022/07/05	16	20.52	13.4	20.80	20.35	2.6	1,018	0.26%
2022/07/01	0	18.00	0	0.00	17.25	0	846	0.00%
2022/06/30	1	18.40	0	0.00	18.15	1	842	0.12%
2022/06/17	0	0.00	2	18.60	18.65	-2	887	-0.23%
2022/06/10	2	19.50	0	0.00	19.55	2	916	0.22%
2022/06/08	0	0.00	4	19.51	19.40	-4	926	-0.43%
2022/05/23	0	0.00	5	19.20	19.25	-5	985	-0.51%
2022/05/20	4	19.00	0	0.00	19.15	4	992	0.40%
2022/05/19	5	19.05	0	0.00	19.05	5	1,005	0.50%
2022/05/18	0	0.00	2	19.40	19.15	-2	1,022	-0.20%
2022/05/17	0	0.00	2	19.25	19.30	-2	1,018	-0.20%
2022/05/09	2	19.00	0	0.00	18.80	2	1,005	0.20%
2022/05/06	2	19.75	0	0.00	19.75	2	992	0.20%
2022/05/05	0	0.00	10	20.29	20.25	-10	981	-1.02%
2022/05/04	0	0.00	2	20.65	20.85	-2	949	-0.21%
2022/05/03	6	20.90	10	20.56	20.60	-4	935	-0.43%
2022/04/29	17	21.11	8	20.71	20.45	9	899	1.00%
2022/04/28	4	20.28	1	20.30	20.15	3	674	0.44%
2022/04/26	0.1	19.00	0	0.00	19.00	0.1	602	0.02%
2022/04/25	0.1	19.00	0	0.00	18.95	0.1	604	0.01%
2022/04/20	3	19.60	3	19.75	19.55	0	630	0.00%
2022/04/19	2	19.70	1	19.90	19.60	1	641	0.16%
2022/04/18	0	19.05	0	0.00	18.75	0	631	0.00%
2022/04/12	4	18.80	0	0.00	18.80	4	683	0.59%
2022/03/31	0	0.00	0	20.10	19.90	0	777	0.00%
2022/03/29	3	20.15	0	0.00	20.10	3	805	0.37%
2022/03/25	0	20.83	1	20.60	20.70	-1	822	-0.12%
2022/03/22	1	20.30	1	20.50	20.40	0	906	0.00%
2022/03/17	0	20.25	0	0.00	20.20	0	1,731	0.00%
2022/03/14	0	20.56	0	0.00	20.45	0	2,037	0.00%
2022/03/11	0	0.00	71	20.44	20.45	-71	2,056	-3.45%
2022/03/09	1	20.60	0	0.00	20.50	1	2,152	0.05%
2022/03/08	2	20.35	0	20.40	20.25	2	2,276	0.09%
2022/03/07	1	20.60	1	20.55	20.55	0	2,349	0.00%
2022/03/04	5	20.88	2	20.87	20.90	3	2,596	0.12%
2022/03/03	4	21.10	0	0.00	21.05	4	2,775	0.14%
2022/03/02	3	20.90	1	21.30	21.30	2	2,807	0.07%
2022/02/25	1	20.50	0	0.00	20.60	1	2,818	0.04%
2022/02/24	9	20.69	3	20.45	20.45	6	2,860	0.21%
2022/02/23	1	21.20	1	21.10	21.25	0	2,919	0.00%
2022/02/22	0	0.00	6	21.20	21.15	-6	2,943	-0.20%
2022/02/18	2	21.25	1	21.65	21.75	1	3,199	0.03%
2022/02/17	0	21.30	7	21.16	21.10	-7	3,300	-0.21%
2022/02/16	0	21.35	0	0.00	21.20	0	3,433	0.00%
2022/02/15	0	0.00	3	20.75	20.75	-3	3,479	-0.09%
2022/02/14	5	21.01	3	20.90	20.90	2	3,572	0.06%
2022/02/11	2	21.35	2	21.50	21.60	0	3,855	0.00%
2022/02/10	1	21.55	12	21.51	21.50	-11	3,903	-0.28%
2022/02/09	0	0.00	4	21.80	21.75	-4	3,989	-0.10%
2022/02/08	5	21.60	5	21.65	21.70	0	4,088	0.00%
2022/02/07	2	20.70	2	21.20	21.20	0	4,211	0.00%
2022/01/21	0	0.00	4	21.25	21.25	-4	4,484	-0.09%
2022/01/17	0	0.00	3	21.45	21.90	-3	4,716	-0.06%
2022/01/14	3	21.27	3	21.25	21.25	0	4,708	0.00%
2022/01/12	4	21.80	4	21.70	21.70	0	4,681	0.00%
2022/01/11	12	22.25	3	22.10	22.10	9	4,661	0.19%
2022/01/10	1	22.25	1	22.80	22.65	0	4,646	0.00%
2022/01/07	82	22.82	18	22.67	22.55	64	4,639	1.38%
2022/01/06	5	23.30	2	23.30	23.30	3	4,617	0.06%
2022/01/05	11	23.74	13	23.63	23.55	-2	4,604	-0.04%
2022/01/04	24	24.21	11	23.82	23.75	13	4,584	0.28%
2022/01/03	57	23.93	55	23.98	24.05	2	4,537	0.04%
2021/12/29	6	23.91	0	0.00	23.95	6	4,502	0.13%
2021/12/28	2	23.90	0	24.10	24.20	2	4,492	0.04%
2021/12/20	0	0.00	33	23.97	23.80	-33	4,391	-0.75%
2021/12/17	6	24.24	4	24.28	24.15	2	4,363	0.05%
2021/12/16	2	25.00	3	25.10	24.90	-1	4,319	-0.02%
2021/12/15	12	25.11	9	25.18	25.10	3	4,268	0.07%
2021/12/14	112	26.68	109	26.62	25.00	3	4,187	0.07%	大買/大賣/
2021/12/13	34	25.64	43.4	25.77	26.30	-9.4	3,695	-0.25%
2021/12/10	4	24.44	6	24.86	24.35	-2	3,419	-0.06%
2021/12/09	8	24.38	11.7	24.80	24.05	-3.7	3,291	-0.11%
2021/12/07	4	23.91	4	23.86	23.80	0	3,081	0.00%
2021/12/06	14	24.22	4	24.05	24.00	10	3,055	0.33%
2021/12/03	1	24.55	2	24.25	24.10	-1	2,991	-0.03%
2021/12/02	15	24.88	21	25.01	24.40	-6	2,940	-0.20%
2021/12/01	19	24.02	18	24.11	24.65	1	2,810	0.04%
2021/11/30	19	25.36	21	26.01	24.70	-2	2,731	-0.07%
2021/11/29	16	24.37	4	24.54	24.60	12	2,470	0.49%
2021/11/26	1	22.10	2	22.15	22.65	-1	2,288	-0.04%
2021/11/25	1	23.10	0	0.00	23.10	1	2,252	0.04%
2021/11/24	1	23.30	3	23.40	23.40	-2	2,238	-0.09%
2021/11/23	2	24.05	1	23.95	23.55	1	2,228	0.04%
2021/11/22	3	24.17	13	24.01	24.20	-10	2,179	-0.46%
2021/11/19	2	23.60	2	23.50	23.40	0	2,108	0.00%
2021/11/18	23	23.80	18	24.08	23.50	5	2,084	0.24%
2021/11/17	9	23.96	1	24.45	23.95	8	1,886	0.42%
2021/11/16	1	25.10	3	25.60	24.30	-2	1,805	-0.11%
2021/11/15	1	24.75	26	24.22	24.75	-25	1,685	-1.48%
2021/11/12	6	23.65	8	23.94	23.25	-2	1,553	-0.13%
2021/11/11	16	24.14	17	23.89	23.65	-1	1,507	-0.07%
2021/11/10	35	24.72	34	24.42	24.30	1	1,418	0.07%
2021/11/09	8	22.78	2	22.80	23.40	6	1,132	0.53%
2021/11/08	10	23.57	14.3	23.57	23.15	-4.3	1,083	-0.40%
2021/11/05	11	22.64	27	22.61	22.80	-16	1,002	-1.60%
2021/11/04	31.3	22.50	6	22.73	22.70	25.3	905	2.79%
2021/11/03	39	22.02	17	22.21	21.70	22	786	2.80%
2021/11/02	1	21.60	1	21.05	20.90	0	563	0.00%
2021/11/01	0	0.00	7	21.21	21.20	-7	536	-1.30%
2021/10/29	8	20.85	1	20.90	21.00	7	525	1.33%
2021/10/28	25	21.39	21	21.71	21.35	4	509	0.79%
2021/10/27	10	20.55	11	21.35	21.35	-1	364	-0.27%
2021/10/26	1	19.55	2	19.55	19.45	-1	275	-0.36%
2021/10/01	0	19.45	2	19.10	19.05	-2	389	-0.51%
2021/09/29	2	19.35	0	0.00	19.30	2	389	0.51%
2021/09/16	0	0.00	1.1	19.00	19.05	-1.1	409	-0.28%
2021/09/09	1	18.75	0	0.00	18.70	1	426	0.23%
2021/08/25	1	18.40	0	0.00	18.80	1	434	0.23%
2021/08/09	1	20.15	0	0.00	20.00	1	471	0.21%
2021/08/02	0	0.00	2.3	20.48	20.60	-2.3	533	-0.43%
2021/07/30	0	0.00	1	20.25	20.25	-1	538	-0.19%
2021/07/28	3	20.08	0	0.00	19.95	3	565	0.53%
2021/07/23	1	20.40	0	0.00	20.35	1	744	0.13%
2021/07/21	1	20.60	0	0.00	20.05	1	866	0.12%
2021/07/16	0	0.00	1	21.30	21.30	-1	911	-0.11%
2021/07/14	1	20.80	0	0.00	20.80	1	917	0.11%
2021/07/08	1	20.45	0	0.00	20.55	1	975	0.10%
2021/07/07	2	20.73	0	0.00	20.60	2	1,006	0.20%
2021/06/28	0	0.00	0.1	20.80	20.90	-0.1	1,194	0.00%
2021/06/24	0	0.00	0.3	20.80	20.85	-0.3	1,211	-0.02%
2021/06/10	0	0.00	0	20.60	20.70	0	1,288	0.00%
2021/06/07	0	0.00	1	20.40	20.40	-1	1,310	-0.08%
2021/05/27	2	20.55	0	0.00	20.55	2	1,361	0.15%
2021/05/20	0	0.00	2	20.25	20.00	-2	1,400	-0.14%
2021/05/18	2	20.10	0	0.00	20.25	2	1,419	0.14%
2021/05/17	0	0.00	3	19.17	19.05	-3	1,418	-0.21%
2021/05/07	0	0.00	4	21.93	22.00	-4	1,360	-0.29%
2021/05/04	6	21.39	2	21.70	21.60	4	1,336	0.30%
2021/04/29	4	25.46	8	25.34	25.35	-4	1,231	-0.32%
2021/04/28	0	0.00	5	25.25	25.70	-5	1,172	-0.43%
2021/04/23	1	24.20	0	0.00	24.20	1	1,086	0.09%
2021/04/22	2	24.85	0	0.00	24.05	2	1,096	0.18%
2021/04/21	2	24.50	0	0.00	24.80	2	1,072	0.19%
2021/04/19	0	0.00	0.9	24.35	24.50	-0.9	1,082	-0.08%
2021/04/14	2	23.80	19	23.77	23.60	-17	1,164	-1.46%
2021/04/13	1	25.00	15	24.60	24.15	-14	1,327	-1.05%
2021/04/12	6	24.92	0	0.00	24.90	6	1,370	0.44%
2021/04/09	8	25.01	0	0.00	24.95	8	1,371	0.58%
2021/04/08	23	25.37	0	0.00	25.30	23	1,351	1.70%
2021/04/07	0	0.00	1	24.70	24.90	-1	1,305	-0.08%
2021/04/01	1	24.50	0	0.00	24.50	1	1,335	0.07%
2021/03/31	6	24.30	0	0.00	24.35	6	1,394	0.43%
2021/03/29	0	23.70	1	23.90	23.90	-1	1,417	-0.07%
2021/03/25	0	24.00	1	23.90	23.85	-1	1,452	-0.07%
2021/03/23	0	26.45	0	0.00	24.00	0	1,504	0.00%
2021/03/22	0	24.05	3	24.05	24.05	-3	1,527	-0.20%
2021/03/19	0	24.10	0	0.00	24.20	0	1,538	0.00%
2021/03/18	0	24.40	12	24.40	24.40	-12	1,544	-0.78%
2021/03/17	0	24.15	0	0.00	24.30	0	1,576	0.00%
2021/03/16	0	23.95	0	0.00	24.00	0	1,618	0.00%
2021/03/11	2	23.55	0	23.50	23.65	2	2,157	0.09%
2021/03/09	2	23.35	0	0.00	23.35	2	2,464	0.08%
2021/03/08	1	23.90	0	0.00	23.55	1	2,707	0.04%
2021/03/05	0	23.70	3.3	23.95	23.80	-3.3	2,732	-0.12%
2021/03/04	0	23.70	8.1	23.81	23.85	-8.1	2,751	-0.30%
2021/02/25	1	23.55	0	0.00	23.65	1	2,883	0.03%
2021/02/24	1	23.40	3	23.55	23.45	-2	2,895	-0.07%
2021/02/23	3	23.85	0	0.00	23.75	3	2,900	0.10%
2021/02/22	2	24.10	2	23.83	23.85	0	2,904	0.00%
2021/02/18	11	23.29	0	0.00	23.40	11	3,091	0.36%
2021/01/29	1	22.50	0	0.00	22.25	1	3,206	0.03%
2021/01/20	1	22.80	0	0.00	22.20	1	3,155	0.03%
2021/01/14	0	0.00	8	24.68	24.75	-8	3,070	-0.26%
2021/01/13	0	0.00	2	24.70	24.50	-2	3,056	-0.07%
2021/01/12	13	24.50	0	0.00	24.45	13	3,040	0.43%
2021/01/11	0	0.00	1	25.10	24.95	-1	3,013	-0.03%
2021/01/08	0	0.00	3	25.22	25.25	-3	2,993	-0.10%
2021/01/07	5	25.86	14.5	25.60	25.65	-9.5	2,960	-0.32%
2021/01/06	19	25.98	42	25.70	25.75	-23	2,891	-0.80%
2021/01/05	13	25.32	18	25.05	25.05	-5	2,684	-0.19%
2021/01/04	2	25.03	0	0.00	25.00	2	2,605	0.08%
2020/12/31	8	24.36	1	24.35	24.45	7	2,581	0.27%
2020/12/30	1	24.55	3.1	24.49	24.45	-2.1	2,569	-0.08%
2020/12/29	14	24.79	3	24.95	24.65	11	2,555	0.43%
2020/12/28	15	25.19	3	25.35	25.25	12	2,518	0.48%
2020/12/25	2	25.65	11	25.15	25.65	-9	2,465	-0.37%
2020/12/24	5	24.67	10	24.83	24.75	-5	2,393	-0.21%
2020/12/22	7	24.56	2	24.15	24.00	5	2,350	0.21%
2020/12/21	0	0.00	3	24.05	24.40	-3	2,329	-0.13%
2020/12/18	23	24.94	31	24.84	24.75	-8	2,311	-0.35%
2020/12/17	5	24.74	11	24.70	24.60	-6	2,279	-0.26%
2020/12/16	6	25.20	5	25.05	24.90	1	2,251	0.04%
2020/12/14	2	25.55	10	25.60	25.40	-8	2,211	-0.36%
2020/12/11	17	25.18	14	25.25	25.20	3	2,198	0.14%
2020/12/10	15	25.80	3	26.00	26.00	12	2,155	0.56%
2020/12/09	12	26.36	0	0.00	26.50	12	2,095	0.57%
2020/12/08	25	26.42	47.3	26.53	26.95	-22.3	2,015	-1.11%
2020/12/07	42	26.12	47.1	26.45	25.85	-5.1	1,726	-0.30%
2020/12/04	31	25.55	39	25.64	25.50	-8	1,540	-0.52%
2020/12/03	74	25.26	55	25.40	25.20	19	1,419	1.34%
2020/12/02	59	24.67	51	24.60	25.30	8	1,241	0.64%
2020/12/01	6	23.09	8	23.34	23.35	-2	994	-0.20%
2020/11/30	1	23.20	5	23.10	23.00	-4	978	-0.41%
2020/11/25	5	22.70	9	23.06	22.65	-4	923	-0.43%
2020/11/24	16	23.17	11	23.17	22.90	5	886	0.56%
2020/11/23	1	22.50	10	22.53	22.40	-9	782	-1.15%
2020/11/19	3	22.23	2	22.30	22.20	1	772	0.13%
2020/11/18	9	22.38	0	0.00	22.20	9	760	1.18%
2020/11/17	58	22.24	51	22.55	22.20	7	737	0.95%
2020/11/16	1	22.70	14	21.43	22.80	-13	564	-2.30%
2020/11/13	5	20.55	0	0.00	20.75	5	440	1.13%
2020/11/12	0	20.50	0	0.00	20.65	0	439	0.00%
2020/11/11	10	20.66	0	0.00	20.80	10	435	2.30%
2020/11/06	0	19.90	0	0.00	19.95	0	408	0.00%
2020/11/02	0	0.00	15	20.20	20.35	-15	409	-3.66%
2020/10/23	1	20.90	0	0.00	20.90	1	453	0.22%
2020/10/22	3	20.90	0	0.00	20.85	3	459	0.65%
2020/10/20	0	0.00	1	21.10	21.05	-1	463	-0.22%
2020/10/19	0	0.00	2	21.15	21.25	-2	469	-0.43%
2020/10/14	0	0.00	5	21.25	21.40	-5	477	-1.05%
2020/10/12	1	21.25	12	21.20	21.15	-11	484	-2.27%
2020/10/08	5	21.50	0	0.00	21.45	5	499	1.00%
2020/09/25	0	0.00	2	19.85	19.80	-2	624	-0.32%
2020/09/21	2	21.75	0	0.00	21.65	2	683	0.29%
2020/09/17	0	0.00	18	21.95	21.85	-18	681	-2.64%
2020/09/10	6	22.60	0	0.00	22.55	6	839	0.71%
2020/09/08	4	22.45	0	0.00	22.50	4	889	0.45%
2020/09/07	8	22.45	0	0.00	22.50	8	890	0.90%
2020/09/03	0	22.40	0	0.00	22.55	0	889	0.00%
2020/09/01	5	22.20	0	0.00	22.25	5	896	0.56%
2020/08/28	3	22.25	0	0.00	22.25	3	906	0.33%
2020/08/26	3	22.35	1	22.40	22.50	2	898	0.22%
2020/08/12	0.6	21.75	0	0.00	21.75	0.6	855	0.07%
2020/08/07	0	0.00	1	22.25	22.35	-1	865	-0.12%
2020/08/05	0	22.40	0	0.00	22.55	0	877	0.00%
2020/08/04	0	0.00	7	21.95	21.95	-7	871	-0.80%
2020/07/22	0	0.00	4	22.16	22.25	-4	1,082	-0.37%
2020/07/20	8	21.48	0	0.00	21.80	8	1,076	0.74%
2020/07/16	3	21.75	0	0.00	21.75	3	1,090	0.28%
2020/07/15	1	22.75	1	22.60	22.60	0	1,089	0.00%
2020/07/14	0	0.00	36	22.66	22.65	-36	1,085	-3.32%
2020/07/13	10	22.80	1	22.75	22.75	9	1,085	0.83%
2020/07/10	1	22.90	1	22.85	22.65	0	1,092	0.00%
2020/07/09	1	23.30	3	23.45	23.30	-2	1,094	-0.18%
2020/07/08	11	23.20	11	23.50	23.50	0	1,085	0.00%
2020/07/07	1	22.80	11	23.50	23.55	-10	1,076	-0.93%
2020/07/06	20	23.33	22	23.13	23.10	-2	1,068	-0.19%
2020/07/01	6	22.55	16	22.80	22.55	-10	1,034	-0.97%
2020/06/30	20	22.38	10	22.90	22.30	10	1,028	0.97%
2020/06/23	2	22.68	1.6	22.37	22.65	0.4	1,039	0.04%
2020/06/22	10	22.63	0	0.00	22.55	10	1,025	0.98%
2020/06/19	5	22.70	9	22.93	22.95	-4	1,022	-0.39%
2020/06/17	1	22.70	0	0.00	22.05	1	974	0.10%
2020/06/16	0	0.00	10	22.40	22.40	-10	918	-1.09%
2020/06/09	0	0.00	3	21.75	21.60	-3	963	-0.31%
2020/06/05	8	21.30	0	0.00	21.35	8	988	0.81%
2020/06/04	0	0.00	1	21.00	21.10	-1	995	-0.10%
2020/06/02	0	0.00	0.8	20.35	20.45	-0.8	1,027	-0.08%
2020/05/19	2	20.10	4	20.18	20.15	-2	1,107	-0.18%
2020/05/15	2	20.45	0	0.00	20.10	2	1,112	0.18%
2020/05/12	0	0.00	3	20.90	20.90	-3	1,129	-0.27%
2020/05/11	5	20.61	2	20.68	20.70	3	1,124	0.27%
2020/05/08	0	0.00	4	20.85	20.75	-4	1,129	-0.35%
2020/05/07	1	21.15	5	21.25	21.20	-4	1,143	-0.35%
2020/05/06	9	21.13	3	21.20	20.90	6	1,150	0.52%
2020/05/05	15	22.57	10	23.18	21.60	5	1,185	0.42%
2020/05/04	3	21.85	6	20.92	22.05	-3	1,084	-0.28%
2020/04/30	4	20.05	0	0.00	20.05	4	1,088	0.37%
2020/04/24	4	19.20	0	0.00	19.25	4	1,174	0.34%
2020/04/21	33	19.51	0	0.00	18.90	33	1,201	2.75%
2020/04/20	1	19.70	0	0.00	19.65	1	1,217	0.08%
2020/04/14	0	0.00	3	19.65	19.40	-3	1,320	-0.23%
2020/04/13	3	19.20	0	0.00	19.05	3	1,447	0.21%
2020/03/30	0	0.00	1	17.05	18.30	-1	2,573	-0.04%
2020/03/26	0	0.00	1	16.65	16.55	-1	2,863	-0.03%
2020/03/20	0	0.00	1	14.70	15.70	-1	4,131	-0.02%
2020/03/16	2	20.50	0	0.00	18.85	2	4,158	0.05%
2020/03/13	3	20.70	3	20.82	20.90	0	4,147	0.00%
2020/03/09	7	23.97	8	23.98	23.50	-1	4,159	-0.02%
2020/03/06	3	23.45	1	23.35	23.35	2	4,135	0.05%
2020/03/05	1	23.65	0	0.00	23.65	1	4,133	0.02%
2020/03/04	0	0.00	7	23.60	23.65	-7	4,127	-0.17%
2020/03/03	0	0.00	5	24.00	23.95	-5	4,121	-0.12%
2020/03/02	2	23.35	0	0.00	23.75	2	4,115	0.05%
2020/02/27	4	23.95	2	24.30	23.75	2	4,102	0.05%
2020/02/26	3	24.10	1	24.20	24.10	2	4,082	0.05%
2020/02/18	0	0.00	20	23.72	23.55	-20	4,041	-0.49%
2020/02/13	0	0.00	4	24.00	23.80	-4	4,026	-0.10%
2020/02/11	0	0.00	10	23.75	23.75	-10	4,000	-0.25%
2020/02/10	20	23.77	6	24.20	23.75	14	3,984	0.35%
2020/02/06	19	24.12	18	25.00	23.95	1	3,951	0.03%
2020/02/04	4	23.33	1	23.30	23.40	3	3,884	0.08%
2020/02/03	1	22.10	5	23.25	23.25	-4	3,826	-0.10%
2020/01/31	0	0.00	6	21.17	21.15	-6	3,779	-0.16%
2020/01/30	5	20.85	10	21.35	20.85	-5	3,758	-0.13%
2020/01/17	0	0.00	16	23.30	23.30	-16	3,722	-0.43%
2020/01/16	5	23.13	0	0.00	23.15	5	3,709	0.13%
2020/01/15	2	23.25	0	0.00	23.25	2	3,700	0.05%
2020/01/14	0	0.00	3	23.23	23.40	-3	3,688	-0.08%
2020/01/13	6	23.14	0	0.00	23.05	6	3,665	0.16%
2020/01/10	3	23.32	0	0.00	23.25	3	3,644	0.08%
2020/01/09	16	23.55	5	23.56	23.10	11	3,636	0.30%
2020/01/08	2	24.00	7	23.49	23.05	-5	3,611	-0.14%
2020/01/07	19	24.04	16	24.14	24.25	3	3,551	0.08%
2020/01/06	26	25.98	13.9	25.97	25.55	12.1	3,417	0.35%
2020/01/03	10	27.95	0	0.00	27.60	10	3,366	0.30%
2020/01/02	18	28.33	2	28.60	28.65	16	3,327	0.48%
2019/12/31	15	28.23	3	28.15	28.00	12	3,141	0.38%
2019/12/30	47	28.94	8	28.75	28.30	39	2,951	1.32%
2019/12/27	38	28.77	3	28.90	29.05	35	2,759	1.27%
2019/12/26	13	28.05	0	0.00	28.10	13	2,379	0.55%
2019/12/25	16	27.98	1	28.00	27.95	15	2,289	0.66%
2019/12/24	7	28.16	0	0.00	28.05	7	2,197	0.32%
2019/12/23	12	28.13	2.8	28.10	28.20	9.2	2,095	0.44%
2019/12/20	9	27.51	1	27.55	27.55	8	1,878	0.43%
2019/12/19	15	27.94	3.9	27.88	27.70	11.1	1,677	0.66%
2019/12/18	69.3	28.09	36	28.09	27.90	33.3	1,398	2.38%
2019/12/17	1	27.35	5.5	27.35	27.35	-4.5	601	-0.75%
2019/12/16	1	24.90	0	0.00	24.90	1	586	0.17%
2019/12/13	1	22.65	2.7	22.65	22.65	-1.7	541	-0.32%
2019/12/09	1	20.60	1	20.25	20.20	0	464	0.00%
2019/12/04	0	0.00	1	19.40	19.50	-1	398	-0.25%
2019/11/25	0	0.00	3	19.05	18.95	-3	385	-0.78%
2019/11/20	0	0.00	2	18.90	19.00	-2	391	-0.51%
2019/11/15	3	18.60	0	0.00	18.60	3	389	0.77%
2019/11/14	0	0.00	1	18.50	18.45	-1	388	-0.26%
2019/11/07	0	0.00	1	18.50	18.50	-1	399	-0.25%
2019/11/04	0	0.00	1	18.60	18.50	-1	410	-0.24%
2019/10/30	1	18.45	0	0.00	18.60	1	435	0.23%
2019/10/28	2	18.55	0	0.00	18.55	2	446	0.45%
2019/10/17	10	18.50	0	0.00	18.35	10	582	1.72%
2019/10/15	2	18.65	1	18.70	18.55	1	587	0.17%
2019/10/09	0	0.00	1	18.90	18.90	-1	626	-0.16%
2019/09/26	0.5	19.20	0	0.00	19.25	0.5	688	0.07%
2019/09/10	1	19.10	0	0.00	19.10	1	699	0.14%
2019/09/06	0	0.00	13	19.55	19.50	-13	696	-1.87%
2019/09/02	0	19.10	0	0.00	19.25	0	705	0.00%
2019/08/30	1	19.10	0	0.00	19.00	1	715	0.14%
2019/08/26	5	18.60	0	0.00	18.60	5	718	0.70%
2019/08/22	0	0.00	6	19.22	19.10	-6	797	-0.75%
2019/08/14	2	19.15	4	19.18	19.00	-2	823	-0.24%
2019/08/12	2	19.00	5	19.00	18.95	-3	845	-0.35%
2019/08/08	2	19.20	0	0.00	19.20	2	855	0.23%
2019/08/06	1	18.65	1	19.10	19.00	0	871	0.00%
2019/08/02	1	19.90	9	19.91	19.85	-8	890	-0.90%
2019/08/01	0	0.00	3	20.30	20.30	-3	900	-0.33%
2019/07/30	3	20.75	0	0.00	20.40	3	951	0.32%
2019/07/29	10	20.80	1	20.75	20.75	9	950	0.95%
2019/07/26	6	21.13	5	21.20	21.15	1	942	0.11%
2019/07/25	0	0.00	1	20.40	20.95	-1	877	-0.11%
2019/07/23	0	0.00	3	20.40	20.35	-3	869	-0.34%
2019/07/19	4	20.30	1	20.30	20.15	3	883	0.34%
2019/07/17	0	0.00	1	20.70	20.50	-1	1,006	-0.10%
2019/07/15	2	21.18	1	21.20	21.30	1	1,011	0.10%
2019/07/05	0	0.00	5	21.10	21.10	-5	1,115	-0.45%
2019/06/27	10	20.63	17	20.69	20.70	-7	1,200	-0.58%
2019/06/19	0	0.00	5	20.60	20.60	-5	1,297	-0.39%
2019/06/18	5	20.40	0	0.00	20.40	5	1,349	0.37%
2019/06/14	5	20.90	0	0.00	20.70	5	1,373	0.36%
2019/06/13	5	20.90	0	0.00	20.80	5	1,395	0.36%
2019/06/12	5	21.10	1	21.10	21.05	4	1,401	0.29%
2019/06/11	0	0.00	5	21.30	21.30	-5	1,410	-0.35%
2019/06/10	0	0.00	1	21.15	20.95	-1	1,405	-0.07%
2019/06/06	1	20.80	0	0.00	20.70	1	1,426	0.07%
2019/06/03	15	20.83	3	20.80	20.75	12	1,708	0.70%
2019/05/31	1	20.90	0	0.00	20.85	1	1,773	0.06%
2019/05/30	14	21.11	0	0.00	20.95	14	1,779	0.79%
2019/05/29	0	0.00	10	20.95	21.25	-10	1,758	-0.57%
2019/05/23	0	0.00	3	20.80	20.65	-3	1,754	-0.17%
2019/05/22	0	0.00	5	21.05	20.85	-5	1,752	-0.29%
2019/05/16	2	20.60	0	0.00	20.35	2	1,773	0.11%
2019/05/15	5	20.95	0	0.00	20.95	5	1,767	0.28%
2019/05/14	1	20.80	0	0.00	20.75	1	1,764	0.06%
2019/05/09	10	21.05	0	0.00	21.10	10	1,747	0.57%
2019/05/08	1	21.20	17	21.40	21.30	-16	1,731	-0.92%
2019/05/07	6	20.95	0	0.00	20.95	6	1,698	0.35%
2019/05/06	0	0.00	9	21.00	20.90	-9	1,710	-0.53%
2019/05/02	0	0.00	1	21.35	21.35	-1	1,695	-0.06%
2019/04/30	3	20.98	0	0.00	21.40	3	1,694	0.18%
2019/04/29	6	20.97	1	21.00	20.90	5	1,691	0.30%
2019/04/26	0	0.00	4	21.16	21.05	-4	1,683	-0.24%
2019/04/24	0	0.00	6	21.40	21.40	-6	1,754	-0.34%
2019/04/23	8	22.07	10	21.87	21.65	-2	1,749	-0.11%
2019/04/22	2	21.43	3	21.53	21.70	-1	1,713	-0.06%
2019/04/18	2	21.05	0	0.00	20.95	2	1,708	0.12%
2019/04/17	9	21.74	5	21.72	21.70	4	1,707	0.23%
2019/04/15	1	21.15	1	21.15	21.25	0	1,750	0.00%
2019/04/12	1	20.85	10	20.85	20.85	-9	1,749	-0.51%
2019/04/11	6	21.05	38.1	21.10	20.85	-32.1	1,738	-1.85%
2019/04/09	3	21.25	0	0.00	21.25	3	1,697	0.18%
2019/04/08	0	0.00	1	21.55	21.50	-1	1,675	-0.06%
2019/04/02	6	21.83	1	21.90	21.70	5	1,647	0.30%
2019/04/01	6	21.70	0	0.00	21.70	6	1,609	0.37%
2019/03/28	1	20.90	8	20.95	20.90	-7	1,561	-0.45%
2019/03/26	2	21.15	1	21.20	21.10	1	1,545	0.06%
2019/03/25	3	21.05	0	0.00	21.00	3	1,547	0.19%
2019/03/21	10	21.87	4	21.81	21.85	6	1,510	0.40%
2019/03/15	1	21.50	5	21.35	21.25	-4	1,433	-0.28%
2019/03/14	5	21.65	5	21.75	21.35	0	1,437	0.00%
2019/03/13	5	21.75	6	21.88	21.60	-1	1,484	-0.07%
2019/03/12	1	22.15	0	0.00	21.75	1	1,573	0.06%
2019/03/11	6	22.13	5	22.15	22.05	1	1,555	0.06%
2019/03/08	56	22.12	27	21.99	21.90	29	1,542	1.88%
2019/03/07	15	21.20	5	21.35	21.00	10	1,358	0.74%
2019/03/06	8	21.93	10	21.25	22.10	-2	1,300	-0.15%
2019/03/04	2	21.10	0	0.00	21.10	2	1,259	0.16%
2019/02/27	1	21.00	0	0.00	21.10	1	1,261	0.08%
2019/02/26	10	21.00	0	0.00	21.00	10	1,262	0.79%
2019/02/25	1	20.95	11	21.14	21.30	-10	1,252	-0.80%
2019/02/22	2	20.50	1	20.80	20.80	1	1,240	0.08%
2019/02/20	10	20.80	0	0.00	20.80	10	1,250	0.80%
2019/02/19	0	0.00	10	21.10	21.10	-10	1,241	-0.81%
2019/02/18	0	0.00	4	21.10	20.65	-4	1,231	-0.32%
2019/02/15	2	21.40	0	0.00	21.35	2	1,202	0.17%
2019/02/14	0	0.00	2	21.35	21.30	-2	1,199	-0.17%
2019/02/13	0	0.00	1	21.30	21.35	-1	1,216	-0.08%
2019/02/12	10	21.21	9	21.30	21.30	1	1,222	0.08%
2019/02/11	2	21.30	20	21.30	21.25	-18	1,239	-1.45%
2019/01/30	8	21.15	8	21.25	21.30	0	1,275	0.00%
2019/01/29	14	21.04	5	21.15	21.40	9	1,357	0.66%
2019/01/28	16	21.25	10	21.25	21.25	6	1,342	0.45%
2019/01/25	0	0.00	2	21.08	20.85	-2	1,334	-0.15%
2019/01/18	0	0.00	4	20.83	20.85	-4	1,364	-0.29%
2019/01/17	0	0.00	0.3	20.95	20.75	-0.3	1,395	-0.02%
2019/01/16	0	0.00	4	21.30	21.35	-4	1,342	-0.30%
2019/01/14	0	0.00	1	21.35	21.10	-1	1,281	-0.08%
2019/01/09	5	20.76	0	0.00	20.55	5	1,171	0.43%
2019/01/08	40	21.35	42	21.00	20.85	-2	1,145	-0.17%
2019/01/07	0	0.00	1	20.00	20.00	-1	1,043	-0.10%
2019/01/04	1	19.20	0	0.00	19.90	1	1,059	0.09%
2018/12/27	0	0.00	1	19.40	19.15	-1	1,113	-0.09%
2018/12/25	10	18.80	0	0.00	18.75	10	1,120	0.89%
2018/12/20	0.4	18.75	0	0.00	18.75	0.4	1,121	0.03%
2018/12/18	5	19.09	1	19.45	18.95	4	1,117	0.36%
2018/12/10	2	19.90	0	0.00	20.00	2	1,105	0.18%
2018/12/06	4	21.50	7	21.10	20.00	-3	1,102	-0.27%
2018/12/05	13.1	21.32	11	21.50	21.10	2.1	1,050	0.20%
2018/12/04	1	20.25	1	20.50	20.25	0	1,002	0.00%
2018/12/03	2	20.28	2	20.25	20.10	0	1,016	0.00%
2018/11/29	0	0.00	28	20.02	20.00	-28	1,046	-2.68%
2018/11/28	35	19.98	9	20.17	19.95	26	1,065	2.44%
2018/11/23	4	19.05	0	0.00	19.00	4	1,192	0.34%
2018/11/21	4	19.88	2	20.00	19.70	2	1,299	0.15%
2018/11/20	1	20.05	3	19.90	19.85	-2	1,342	-0.15%
2018/11/09	12	19.80	0	0.00	20.25	12	1,444	0.83%
2018/11/08	30	20.10	42	20.26	20.05	-12	1,467	-0.82%
2018/11/07	2	19.30	3	19.23	19.70	-1	1,466	-0.07%
2018/11/06	1	19.45	0	0.00	19.45	1	1,447	0.07%
2018/11/05	0.1	17.70	0	0.00	17.70	0.1	1,381	0.01%
2018/11/01	1	17.15	1	17.50	17.35	0	1,424	0.00%
2018/10/30	1	15.40	0	0.00	15.55	1	1,469	0.07%
2018/10/29	0	0.00	0.4	15.20	15.05	-0.4	1,473	-0.03%
2018/10/25	0	0.00	11	18.00	16.95	-11	1,464	-0.75%
2018/10/24	0	0.00	15	18.56	18.70	-15	1,433	-1.05%
2018/10/12	1	18.20	5	17.95	18.30	-4	1,553	-0.26%
2018/10/11	0	0.00	14	18.79	18.70	-14	1,537	-0.91%
2018/10/08	2	20.55	0	0.00	20.95	2	1,539	0.13%
2018/09/13	0	0.00	1	21.30	21.25	-1	2,124	-0.05%
2018/09/10	5	22.02	0	0.00	21.85	5	2,236	0.22%
2018/08/27	13	22.50	10	22.25	22.20	3	2,523	0.12%
2018/08/24	14	22.75	0	0.00	22.65	14	2,544	0.55%
2018/08/23	69	22.80	66	22.85	22.60	3	2,537	0.12%
2018/08/22	10	22.25	11	22.45	22.45	-1	2,530	-0.04%
2018/08/20	5	22.59	5	22.40	22.40	0	2,490	0.00%
2018/08/17	0	0.00	22	22.17	22.30	-22	2,444	-0.90%
2018/08/15	0	0.00	2	22.00	22.15	-2	2,410	-0.08%
2018/08/14	10	21.20	2	21.38	21.40	8	2,346	0.34%
2018/08/13	1	21.00	1	21.10	21.05	0	2,346	0.00%
2018/08/10	19	21.84	1	21.75	21.55	18	2,328	0.77%
2018/08/03	0	0.00	3	21.72	21.75	-3	2,312	-0.13%
2018/08/01	1	21.60	0	0.00	21.50	1	2,375	0.04%
2018/07/27	0	0.00	5	21.50	21.40	-5	2,366	-0.21%
2018/07/24	0	0.00	11	20.75	20.90	-11	2,303	-0.48%
2018/07/18	10	20.35	0	0.00	20.40	10	2,323	0.43%
2018/07/16	1	20.15	0	0.00	20.15	1	2,325	0.04%
2018/07/13	7	20.00	0	0.00	20.10	7	2,339	0.30%
2018/07/12	3	20.95	0	0.00	21.05	3	2,343	0.13%
2018/07/11	0	0.00	2	20.65	20.55	-2	2,336	-0.09%
2018/07/06	0	0.00	1	21.00	21.00	-1	2,443	-0.04%
2018/06/25	2	22.35	11	22.17	22.15	-9	2,532	-0.36%
2018/06/22	19	22.63	7	22.52	22.70	12	2,537	0.47%
2018/06/21	1	22.40	3	22.65	22.60	-2	2,331	-0.09%
2018/06/20	0	0.00	4	21.96	22.05	-4	2,381	-0.17%
2018/06/15	3	21.95	0	0.00	21.90	3	2,482	0.12%
2018/06/13	0	0.00	2	21.90	21.75	-2	2,438	-0.08%
2018/06/08	0	0.00	7	21.69	21.70	-7	2,431	-0.29%
2018/06/07	8	21.93	18	21.94	21.90	-10	2,424	-0.41%
2018/06/06	18	22.74	5	22.95	22.55	13	2,333	0.56%
2018/06/05	0	0.00	6	22.50	22.50	-6	2,088	-0.29%
2018/05/31	1	21.70	1	21.60	21.60	0	2,007	0.00%
2018/05/25	0	0.00	2	21.30	21.30	-2	1,914	-0.10%
2018/05/24	0	0.00	6	21.72	21.60	-6	1,911	-0.31%
2018/05/23	0	0.00	2	21.25	21.25	-2	1,853	-0.11%
2018/05/17	3	21.15	3	21.22	21.15	0	1,922	0.00%
2018/05/16	1	20.80	0	0.00	20.80	1	1,887	0.05%
2018/05/15	3	20.97	0	0.00	20.90	3	1,904	0.16%
2018/05/14	5	21.18	1	21.10	21.10	4	1,995	0.20%
2018/05/10	1	21.75	8	21.80	21.80	-7	2,006	-0.35%
2018/05/09	0	0.00	1	22.00	21.90	-1	2,004	-0.05%
2018/05/04	0	0.00	2	21.25	21.25	-2	1,904	-0.11%
2018/04/27	2	20.90	2	21.00	21.05	0	1,952	0.00%
2018/04/26	2	21.10	6	20.75	20.70	-4	1,977	-0.20%
2018/04/24	4	21.23	2	21.05	20.90	2	2,109	0.09%
2018/04/18	2	21.85	1	21.95	22.10	1	2,093	0.05%
2018/04/17	1	21.90	3	21.77	21.70	-2	2,086	-0.10%
2018/04/16	0	0.00	15	22.40	22.00	-15	2,086	-0.72%
2018/04/13	12	22.10	3	22.10	22.10	9	2,076	0.43%
2018/04/12	5	21.71	1	21.85	21.90	4	2,048	0.20%
2018/04/11	4	21.85	10	21.85	21.85	-6	2,082	-0.29%
2018/04/10	4	21.73	0	0.00	21.85	4	2,171	0.18%
2018/04/03	0	0.00	2	21.65	21.70	-2	2,251	-0.09%
2018/04/02	2	21.85	0	0.00	21.85	2	2,257	0.09%
2018/03/31	6	21.87	5	22.10	21.80	1	2,292	0.04%
2018/03/30	5	21.70	0	0.00	21.70	5	2,272	0.22%
2018/03/28	0	0.00	2	21.65	21.60	-2	2,299	-0.09%
2018/03/27	3	21.63	2	21.55	21.55	1	2,322	0.04%
2018/03/26	0	0.00	20	21.65	21.65	-20	2,474	-0.81%
2018/03/23	7	21.32	2	21.35	21.55	5	2,411	0.21%
2018/03/22	1	21.60	24	21.51	21.80	-23	2,343	-0.98%
2018/03/21	0	0.00	4	21.25	21.25	-4	2,243	-0.18%
2018/03/20	0	0.00	3	21.30	21.20	-3	2,306	-0.13%
2018/03/15	0	0.00	2	21.15	21.15	-2	2,556	-0.08%
2018/03/14	0	0.00	5	21.17	21.25	-5	2,641	-0.19%
2018/03/09	0	0.00	1	20.85	20.75	-1	3,059	-0.03%
2018/03/08	3	20.77	0	0.00	20.60	3	3,476	0.09%
2018/03/06	0	0.00	1	20.30	20.25	-1	4,453	-0.02%
2018/03/05	0	0.00	1	20.30	20.10	-1	4,506	-0.02%
2018/03/02	0	0.00	5	20.23	20.25	-5	4,548	-0.11%
2018/03/01	2	20.25	0	0.00	20.40	2	4,657	0.04%
2018/02/27	1	20.45	2	20.30	20.30	-1	4,723	-0.02%
2018/02/26	0.2	20.20	0	0.00	20.30	0.2	4,773	0.00%
2018/02/21	3	19.85	1	20.25	20.20	2	5,012	0.04%
2018/02/09	3	18.68	0	0.00	19.05	3	5,006	0.06%
2018/02/08	1	19.10	4	19.15	19.20	-3	5,021	-0.06%
2018/02/07	7	19.44	2	19.40	19.35	5	5,062	0.10%
2018/02/06	14	19.63	6	18.78	18.75	8	5,149	0.16%
2018/02/02	3	20.95	0	0.00	21.00	3	5,607	0.05%
2018/01/31	0	0.00	6	20.93	20.95	-6	6,126	-0.10%
2018/01/29	1	21.20	0	0.00	21.15	1	6,155	0.02%
2018/01/26	0.1	21.10	0	0.00	21.15	0.1	6,172	0.00%
2018/01/25	7	21.20	0	0.00	21.10	7	6,342	0.11%
2018/01/24	2	21.35	42	21.31	21.35	-40	6,422	-0.62%
2018/01/23	12	21.53	0	0.00	21.40	12	6,422	0.19%
2018/01/22	0	0.00	4	21.61	21.60	-4	6,421	-0.06%
2018/01/19	5	21.95	0	0.00	21.80	5	6,423	0.08%
2018/01/18	1	21.60	1	21.70	21.90	0	6,343	0.00%
2018/01/17	20	21.55	0	0.00	21.55	20	6,317	0.32%
2018/01/11	0	0.00	1	21.55	21.55	-1	6,497	-0.02%
2018/01/10	0	0.00	1	21.65	21.50	-1	6,553	-0.02%
2018/01/09	4	21.68	0	0.00	21.55	4	6,639	0.06%
2018/01/08	0	0.00	3	21.98	21.80	-3	6,626	-0.05%
2018/01/05	7	22.28	0	0.00	22.15	7	6,600	0.11%
2018/01/04	8	22.13	3	22.05	22.25	5	6,572	0.08%
2018/01/03	31	21.96	0	0.00	21.95	31	6,478	0.48%
2018/01/02	2	21.50	2	21.65	21.65	0	6,402	0.00%