味全 (1201)-玉山-台南券商分點個股進出

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

味全

(1201)

可現股當沖

股價
19.15
漲跌
▼0.10
漲幅
-0.52%
成交量
490張
產業
上市食品類股▼0.03%
292人加入追蹤

立即追蹤
本地時間:13:30

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

味全 (1201)籌碼相關－玉山-台南券商分點個股進出

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

玉山-台南券商分點個股進出
玉山-台南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
2024/05/13	0	0.00	10.1	19.15	19.25	-10.1	421	-2.40%
2024/05/09	0.1	18.85	0	0.00	18.75	0.1	398	0.02%
2024/05/08	0	0.00	5	18.90	18.85	-5	397	-1.26%
2024/05/07	0	19.10	0	0.00	18.90	0	394	0.01%
2024/05/06	0	0.00	1	19.00	19.00	-1	392	-0.25%
2024/05/03	0	0.00	1	19.00	19.00	-1	390	-0.26%
2024/04/30	0	0.00	16	18.90	18.95	-16	387	-4.13%
2024/04/26	1	18.70	0	0.00	18.65	1	371	0.27%
2024/04/24	0	18.75	0	0.00	18.70	0	372	0.00%
2024/04/19	7	18.31	0	0.00	18.40	7	369	1.89%
2024/04/18	1	18.45	0	0.00	18.60	1	358	0.28%
2024/04/17	0	18.60	0	0.00	18.50	0	357	0.01%
2024/04/16	2.1	18.51	0	0.00	18.45	2.1	356	0.59%
2024/04/15	0	18.85	0	0.00	18.70	0	347	0.00%
2024/04/12	2	18.80	0	0.00	18.80	2	345	0.58%
2024/04/10	0.1	19.00	0	0.00	19.00	0.1	340	0.02%
2024/04/09	0.2	18.95	0	0.00	18.90	0.2	340	0.05%
2024/03/27	0	18.90	0	0.00	18.70	0	329	0.01%
2024/03/21	1	18.85	0	18.95	18.80	1	304	0.33%
2024/03/20	0	0.00	2	18.90	18.85	-2	301	-0.66%
2024/03/07	0	19.10	0	0.00	18.95	0	289	0.00%
2024/03/04	0	0.00	3	19.25	19.10	-3	285	-1.05%
2024/02/27	1	18.75	0	0.00	18.75	1	246	0.41%
2024/02/21	0.1	18.80	0	0.00	18.70	0.1	245	0.03%
2024/02/20	0	18.90	5	18.80	18.80	-5	245	-2.04%
2024/02/16	2	18.60	0	0.00	18.65	2	248	0.80%
2024/02/05	4.2	18.58	0	0.00	18.60	4.2	259	1.62%
2024/02/02	2	18.70	0	0.00	18.75	2	256	0.78%
2024/01/31	2	18.65	0	0.00	18.65	2	259	0.78%
2024/01/25	0	18.75	0	0.00	18.85	0	256	0.00%
2024/01/17	0	18.70	0	0.00	18.50	0	258	0.01%
2024/01/16	0	18.85	0	0.00	18.65	0	251	0.00%
2024/01/12	0	18.95	0	0.00	18.85	0	252	0.00%
2024/01/05	0	19.10	0	0.00	19.00	0	257	0.01%
2024/01/03	0.1	19.10	0	0.00	19.05	0.1	266	0.03%
2023/12/27	0	19.20	10	19.10	19.10	-10	272	-3.67%
2023/12/26	0.1	19.15	0	0.00	19.25	0.1	270	0.02%
2023/12/21	0	19.15	0	0.00	19.00	0	269	0.01%
2023/12/11	0	19.30	0	0.00	19.10	0	274	0.00%
2023/12/08	0	19.60	0	0.00	19.35	0	272	0.01%
2023/12/07	0	19.65	0	0.00	19.65	0	270	0.00%
2023/12/06	0	19.65	3.1	19.50	19.65	-3.1	269	-1.15%
2023/12/04	0.1	19.60	0	0.00	19.55	0.1	274	0.04%
2023/11/27	0.1	19.30	0	0.00	19.10	0.1	274	0.04%
2023/11/21	0	19.25	0	0.00	19.30	0	278	0.01%
2023/11/20	0	19.20	0	0.00	19.20	0	274	0.00%
2023/11/16	0	0.00	1	19.20	19.20	-1	271	-0.37%
2023/11/15	0	0.00	2	19.08	19.15	-2	271	-0.74%
2023/11/14	4	18.95	0	0.00	19.00	4	267	1.50%
2023/11/13	4	18.86	4	19.00	18.90	0	265	0.00%
2023/11/07	10	18.75	0	0.00	18.80	10	269	3.71%
2023/11/06	0	18.70	0	0.00	18.65	0	272	0.01%
2023/11/02	0	0.00	0	18.55	18.50	0	274	0.00%
2023/11/01	1	18.45	0	0.00	18.45	1	277	0.36%
2023/10/31	0	0.00	1	18.55	18.50	-1	275	-0.36%
2023/10/27	0	0.00	2	18.60	18.60	-2	280	-0.71%
2023/10/24	0	0.00	1	18.55	18.60	-1	310	-0.32%
2023/10/18	1	18.50	0	0.00	18.55	1	319	0.31%
2023/10/12	2.1	18.46	0	0.00	18.60	2.1	355	0.59%
2023/10/04	1.1	18.36	0	0.00	18.35	1.1	375	0.29%
2023/10/02	0	18.55	0	18.55	18.50	0	386	0.00%
2023/09/21	2.1	18.48	0	0.00	18.50	2.1	445	0.46%
2023/09/19	1	18.80	0	0.00	18.80	1	443	0.23%
2023/09/15	1	18.85	0	18.95	18.80	1	449	0.22%
2023/09/14	1	18.90	0	0.00	18.90	1	449	0.22%
2023/09/12	0.1	18.85	0	0.00	18.75	0.1	463	0.02%
2023/09/11	3	18.70	0	0.00	18.65	3	470	0.64%
2023/09/08	1	18.80	0	0.00	18.75	1	472	0.22%
2023/09/07	2	18.80	0	0.00	18.80	2	471	0.42%
2023/09/06	0	18.95	0	18.95	18.85	0	473	0.01%
2023/08/30	0.1	19.07	0	0.00	18.95	0.1	481	0.02%
2023/08/29	1	18.95	0	0.00	18.95	1	481	0.21%
2023/08/25	0.1	19.05	1	19.10	19.00	-0.9	493	-0.18%
2023/08/24	1	19.00	0	0.00	19.00	1	492	0.20%
2023/08/22	0	19.03	0	0.00	19.05	0	500	0.01%
2023/08/21	0	19.10	0	0.00	19.00	0	503	0.00%
2023/08/18	0.3	19.23	0	0.00	19.10	0.3	515	0.07%
2023/08/17	0	0.00	0.3	19.15	19.10	-0.3	528	-0.05%
2023/08/16	0	19.20	0	0.00	19.05	0	529	0.00%
2023/08/15	0	19.20	0	0.00	19.10	0	529	0.00%
2023/08/14	0.3	19.31	0	0.00	19.15	0.3	542	0.05%
2023/08/11	0	19.40	0	0.00	19.40	0	552	0.00%
2023/08/10	1.1	19.41	0	0.00	19.30	1.1	553	0.20%
2023/08/07	1.1	19.56	0	0.00	19.60	1.1	547	0.20%
2023/08/02	0	19.72	0	0.00	19.70	0	547	0.01%
2023/08/01	1	19.70	0	0.00	19.75	1	547	0.18%
2023/07/27	0	0.00	1	19.55	19.80	-1	534	-0.19%
2023/07/26	0.1	19.51	0	0.00	19.50	0.1	517	0.01%
2023/07/25	0	19.58	0	0.00	19.55	0	514	0.00%
2023/07/24	1	19.45	0	0.00	19.55	1	509	0.20%
2023/07/21	0	19.70	0	0.00	19.65	0	507	0.00%
2023/07/20	0	0.00	1	19.70	19.70	-1	508	-0.20%
2023/07/19	1	19.55	0	0.00	19.55	1	506	0.20%
2023/07/18	2	19.50	3	19.50	19.50	-1	501	-0.20%
2023/07/17	0.1	19.85	0	19.80	19.80	0.1	491	0.01%
2023/07/14	1	19.70	0	0.00	19.80	1	481	0.21%
2023/07/12	0	0.00	2	20.00	19.85	-2	466	-0.43%
2023/07/10	4.1	19.91	2	20.10	19.90	2.1	466	0.46%
2023/07/07	1	19.85	0	0.00	19.95	1	463	0.22%
2023/07/06	1	20.00	3	20.00	19.95	-2	456	-0.43%
2023/07/05	0	20.20	0	0.00	20.05	0	450	0.01%
2023/07/04	1.1	20.11	0	0.00	20.05	1.1	451	0.24%
2023/07/03	3	20.20	0	0.00	20.15	3	445	0.67%
2023/06/30	8	20.23	5	20.36	20.30	3	432	0.69%
2023/06/29	0	20.28	0	0.00	20.15	0	411	0.01%
2023/06/27	0	20.25	0	0.00	20.25	0	407	0.01%
2023/06/26	0	0.00	1	20.30	20.35	-1	405	-0.25%
2023/06/21	3	20.27	5	20.30	20.30	-2	405	-0.49%
2023/06/20	3.1	20.25	4.1	20.30	20.25	-1	401	-0.25%
2023/06/19	4	20.28	4	20.35	20.25	0	403	0.00%
2023/06/16	3.1	20.33	2	20.43	20.30	1.1	398	0.26%
2023/06/15	0	0.00	1	20.25	20.40	-1	391	-0.26%
2023/06/14	0	0.00	4	20.30	20.30	-4	394	-1.01%
2023/06/09	1	20.41	0	0.00	20.40	1	386	0.27%
2023/06/08	2	20.50	0	0.00	20.50	2	389	0.52%
2023/06/06	0	20.60	0	0.00	20.55	0	400	0.00%
2023/06/05	0	0.00	1	20.50	20.50	-1	407	-0.25%
2023/05/29	0.2	20.57	0	0.00	20.45	0.2	461	0.04%
2023/05/23	0	0.00	1	20.55	20.75	-1	449	-0.22%
2023/05/19	0	0.00	2	20.45	20.40	-2	440	-0.45%
2023/05/18	0	0.00	1	20.45	20.40	-1	439	-0.23%
2023/05/17	0	0.00	3	20.42	20.45	-3	433	-0.69%
2023/05/16	7	20.15	7	20.10	20.15	0	432	0.00%
2023/05/12	0	20.20	0	0.00	20.10	0	437	0.01%
2023/05/11	0	20.20	0	0.00	20.00	0	442	0.01%
2023/05/04	0	0.00	1	20.10	20.15	-1	494	-0.20%
2023/04/26	0	0.00	1.1	20.10	20.05	-1.1	495	-0.22%
2023/04/24	0	0.00	0	20.20	20.10	0	494	0.00%
2023/04/21	1	19.90	0	0.00	19.95	1	490	0.20%
2023/04/17	1	20.05	0	0.00	20.10	1	474	0.21%
2023/04/14	0	0.00	1	20.20	20.15	-1	469	-0.21%
2023/04/13	1	20.20	0	0.00	20.20	1	471	0.22%
2023/04/07	4	20.00	0	0.00	19.95	4	458	0.88%
2023/03/29	0	20.00	0	0.00	19.90	0	448	0.00%
2023/03/28	0	0.00	0.1	20.10	19.95	-0.1	443	-0.02%
2023/03/27	0	20.20	0	0.00	20.00	0	440	0.01%
2023/03/24	2.1	20.10	0	0.00	20.05	2.1	441	0.46%
2023/03/23	0.1	20.15	0	0.00	20.15	0.1	438	0.02%
2023/03/22	1	20.05	0	0.00	20.00	1	436	0.23%
2023/03/21	0	20.10	0	0.00	20.05	0	433	0.00%
2023/03/17	1	20.00	0	0.00	20.10	1	432	0.23%
2023/03/16	0	0.00	2	20.25	20.15	-2	424	-0.47%
2023/03/14	0	20.85	0	0.00	20.75	0	420	0.00%
2023/03/13	0	0.00	5	20.70	20.80	-5	422	-1.18%
2023/03/08	0	0.00	1	21.05	21.10	-1	399	-0.25%
2023/03/07	0	0.00	1	21.15	21.15	-1	392	-0.25%
2023/03/06	0	21.25	0	0.00	21.15	0	385	0.00%
2023/03/03	1	21.00	7	21.19	21.00	-6	373	-1.60%
2023/03/02	0	20.60	0	0.00	20.45	0	336	0.00%
2023/03/01	0	20.85	0.6	20.75	20.50	-0.6	337	-0.18%
2023/02/23	2	20.25	0	0.00	20.35	2	320	0.62%
2023/02/22	3	20.00	1	20.10	20.15	2	317	0.63%
2023/02/20	1	20.55	0	0.00	20.40	1	311	0.32%
2023/02/17	1	20.40	0	0.00	20.65	1	311	0.32%
2023/02/15	2	20.50	0.5	20.60	20.65	1.5	312	0.48%
2023/02/14	0	0.00	3	20.58	20.65	-3	306	-0.98%
2023/02/10	0	20.20	0	0.00	20.25	0	293	0.00%
2023/02/07	2	20.10	0	0.00	20.15	2	277	0.72%
2023/02/06	0	0.00	5	19.99	20.15	-5	264	-1.89%
2023/02/01	0.1	19.30	0	0.00	19.15	0.1	229	0.04%
2023/01/31	0.1	19.20	0	0.00	19.15	0.1	227	0.04%
2023/01/16	0	19.00	0	0.00	18.90	0	227	0.01%
2023/01/13	1	18.85	0	0.00	18.85	1	230	0.43%
2023/01/12	0	0.00	1	19.00	19.00	-1	254	-0.39%
2023/01/10	0	19.15	0	0.00	19.05	0	259	0.01%
2023/01/03	0.1	19.10	0	0.00	19.00	0.1	289	0.02%
2022/12/22	0.1	19.10	0	0.00	19.05	0.1	316	0.03%
2022/12/21	2	19.00	0	0.00	19.00	2	327	0.61%
2022/12/19	0	19.15	0	0.00	19.15	0	338	0.01%
2022/12/16	3	19.20	0	0.00	19.15	3	341	0.88%
2022/12/02	0.1	19.30	0	0.00	19.15	0.1	342	0.03%
2022/11/30	1	19.10	0	0.00	19.20	1	346	0.29%
2022/11/29	0.1	19.15	0	0.00	19.10	0.1	345	0.03%
2022/11/28	0.1	19.30	0	0.00	19.10	0.1	344	0.01%
2022/11/21	0	0.00	0.1	18.80	18.80	-0.1	344	-0.03%
2022/11/17	0.1	18.80	0	0.00	18.80	0.1	349	0.01%
2022/11/08	0.1	18.65	0	0.00	18.50	0.1	332	0.02%
2022/11/07	0.1	18.60	0	0.00	18.55	0.1	334	0.03%
2022/11/02	0.1	18.35	0	0.00	18.35	0.1	334	0.01%
2022/10/31	0.1	18.50	0	0.00	18.25	0.1	346	0.01%
2022/10/25	0.1	18.25	0	0.00	18.25	0.1	406	0.01%
2022/10/20	2	18.15	0	0.00	18.20	2	409	0.49%
2022/10/19	0	18.60	0	0.00	18.60	0	386	0.01%
2022/10/18	1	18.50	0	0.00	18.60	1	394	0.25%
2022/10/17	0.2	18.55	0	0.00	18.50	0.2	396	0.05%
2022/10/11	1.1	19.30	0	0.00	19.10	1.1	393	0.27%
2022/10/06	0	19.70	0	0.00	19.60	0	392	0.00%
2022/10/04	1	19.50	0	0.00	19.60	1	392	0.25%
2022/10/03	0	19.75	0	0.00	19.60	0	397	0.00%
2022/09/30	1	19.60	0	0.00	19.60	1	399	0.25%
2022/09/28	1	19.65	0	0.00	19.60	1	409	0.24%
2022/09/26	1	19.85	0	0.00	19.75	1	424	0.24%
2022/09/22	0.1	20.00	0	0.00	19.85	0.1	429	0.01%
2022/09/20	1	20.00	0	0.00	20.00	1	425	0.24%
2022/09/19	0.1	20.20	0	0.00	20.00	0.1	428	0.01%
2022/09/16	1.2	20.03	0	0.00	20.00	1.2	435	0.26%
2022/09/15	2.1	20.10	0	0.00	20.10	2.1	436	0.47%
2022/09/12	0	20.20	30	20.10	20.20	-30	456	-6.56%
2022/09/06	0	0.00	1	20.25	20.25	-1	471	-0.21%
2022/08/30	0.1	20.30	2	20.20	20.30	-1.9	503	-0.38%
2022/08/23	1.3	19.92	0	0.00	19.95	1.3	519	0.25%
2022/08/18	1	19.90	0	0.00	19.95	1	525	0.19%
2022/08/16	0	0.00	0	20.00	19.95	0	532	0.00%
2022/08/15	0	20.00	0	0.00	19.90	0	538	0.00%
2022/08/10	0.2	19.70	0	0.00	19.55	0.2	555	0.04%
2022/08/04	1	19.75	0	0.00	19.75	1	586	0.17%
2022/08/03	2	19.65	6	19.60	19.95	-4	600	-0.66%
2022/08/02	0.7	20.03	0	0.00	19.85	0.7	591	0.12%
2022/08/01	0	20.50	0	0.00	20.35	0	584	0.00%
2022/07/29	1	20.40	0	0.00	20.30	1	595	0.17%
2022/07/28	5	20.40	0	0.00	20.35	5	604	0.83%
2022/07/27	0	20.60	0	0.00	20.40	0	614	0.00%
2022/07/26	0	20.45	10	20.30	20.30	-10	618	-1.62%
2022/07/25	0	20.75	0	0.00	20.60	0	638	0.00%
2022/07/22	1	20.50	0	0.00	20.50	1	732	0.14%
2022/07/19	2	20.50	0	0.00	20.55	2	794	0.25%
2022/07/15	1	20.35	0	0.00	20.35	1	836	0.12%
2022/07/14	6	20.47	0	0.00	20.45	6	860	0.70%
2022/07/13	0	0.00	1	20.45	20.45	-1	872	-0.11%
2022/07/12	2	20.40	0	0.00	20.25	2	944	0.21%
2022/07/07	0	0.00	0.1	20.40	20.30	-0.1	1,020	-0.01%
2022/07/05	0	0.00	1	20.65	20.65	-1	1,011	-0.10%
2022/07/04	0	20.25	0	0.00	20.20	0	999	0.00%
2022/06/29	0	20.65	0	0.00	20.50	0	995	0.00%
2022/06/22	1.1	20.06	0	0.00	20.10	1.1	1,000	0.11%
2022/06/21	0	20.40	1	20.25	20.30	-1	992	-0.10%
2022/06/20	2	20.30	0	0.00	20.10	2	992	0.20%
2022/06/17	0	0.00	1	20.50	20.30	-1	989	-0.10%
2022/06/14	1	20.40	0	0.00	20.60	1	1,001	0.10%
2022/06/13	2	20.60	0	0.00	20.60	2	1,016	0.20%
2022/06/10	0	20.95	0	0.00	20.80	0	1,015	0.00%
2022/06/01	0	0.00	4	20.95	20.90	-4	1,024	-0.39%
2022/05/31	0	0.00	3	20.95	20.90	-3	1,027	-0.29%
2022/05/30	7	20.86	0	0.00	20.90	7	1,027	0.68%
2022/05/27	1	20.75	0	0.00	20.85	1	1,028	0.10%
2022/05/24	2	20.65	0	0.00	20.65	2	1,042	0.19%
2022/05/20	0	0.00	1	20.70	20.65	-1	1,039	-0.10%
2022/05/17	1	20.75	0	0.00	20.70	1	1,030	0.10%
2022/05/16	2	20.90	0	0.00	20.70	2	1,029	0.19%
2022/05/12	0.1	21.00	0	0.00	20.55	0.1	1,022	0.01%
2022/05/10	0	0.00	7	21.31	21.65	-7	978	-0.72%
2022/05/05	0	0.00	2	22.35	22.50	-2	952	-0.21%
2022/05/04	0	0.00	46	22.24	22.20	-46	946	-4.86%
2022/04/29	0	0.00	1	22.80	22.50	-1	954	-0.10%
2022/04/28	3	22.87	1	22.70	22.90	2	930	0.22%
2022/04/26	2.1	22.69	5	22.39	22.40	-2.9	820	-0.35%
2022/04/25	0	0.00	15	22.42	22.50	-15	811	-1.85%
2022/04/22	2	22.35	2	22.40	22.35	0	768	0.00%
2022/04/21	10	22.75	0	0.00	22.35	10	768	1.30%
2022/04/20	7	22.54	9	22.44	22.40	-2	742	-0.27%
2022/04/18	19	22.44	4.2	22.86	22.00	14.8	710	2.08%
2022/04/15	5.1	22.34	5	22.50	22.45	0.1	638	0.01%
2022/04/12	0	0.00	5	21.25	21.30	-5	558	-0.90%
2022/04/11	0	21.45	0	0.00	21.35	0	557	0.00%
2022/04/01	1	21.35	0	0.00	21.35	1	569	0.18%
2022/03/24	2	21.53	0	0.00	21.55	2	568	0.35%
2022/03/22	0	0.00	0	21.76	21.65	0	574	-0.01%
2022/03/16	0.4	21.44	0	0.00	21.65	0.4	557	0.07%
2022/03/15	0.2	21.50	0	0.00	21.30	0.2	547	0.04%
2022/03/14	1	21.45	0	0.00	21.60	1	546	0.18%
2022/03/01	0	21.90	0	0.00	21.80	0	556	0.00%
2022/02/09	4	21.80	10	21.80	21.85	-6	693	-0.87%
2022/01/25	0.1	21.70	4	21.50	21.45	-3.9	732	-0.53%
2022/01/19	1	21.95	0	0.00	22.00	1	851	0.12%
2022/01/17	0.5	22.17	0	0.00	22.00	0.5	920	0.05%
2022/01/13	1	22.05	0	0.00	22.05	1	968	0.10%
2022/01/11	2	21.95	0	0.00	22.00	2	1,073	0.19%
2022/01/06	0	0.00	5	22.00	22.00	-5	1,221	-0.41%
2022/01/04	1	22.15	0	0.00	22.15	1	1,322	0.08%
2022/01/03	5	22.15	0	0.00	22.15	5	1,373	0.36%
2021/12/24	0	0.00	1	21.90	21.90	-1	1,787	-0.06%
2021/12/23	2	21.95	0	0.00	22.00	2	1,793	0.11%
2021/12/20	0	0.00	15	21.90	21.90	-15	1,902	-0.79%
2021/12/16	0	0.00	5	21.90	22.05	-5	1,930	-0.26%
2021/12/10	0	0.00	2	22.20	22.20	-2	1,993	-0.10%
2021/12/09	1	22.25	2	22.33	22.20	-1	1,994	-0.05%
2021/12/06	2	22.30	0	0.00	22.25	2	2,029	0.10%
2021/12/01	2	22.20	0	0.00	22.20	2	2,049	0.10%
2021/11/19	1	22.00	0	0.00	22.20	1	2,073	0.05%
2021/11/16	0	0.00	1	22.40	22.20	-1	2,038	-0.05%
2021/11/15	0	0.00	1	22.45	22.45	-1	2,022	-0.05%
2021/11/11	1	22.35	0	0.00	22.45	1	1,991	0.05%
2021/11/09	0	0.00	2	22.45	22.50	-2	2,000	-0.10%
2021/11/08	0.1	22.50	3	22.55	22.45	-2.9	1,989	-0.15%
2021/11/02	0	0.00	1	22.75	22.70	-1	1,979	-0.05%
2021/11/01	4	22.83	4	22.85	22.90	0	1,970	0.00%
2021/10/29	0	0.00	2	22.70	22.85	-2	1,952	-0.10%
2021/10/28	0	0.00	1	23.00	22.75	-1	1,921	-0.05%
2021/10/27	1	22.85	0	0.00	22.70	1	1,914	0.05%
2021/10/22	2	23.80	0	0.00	23.80	2	1,815	0.11%
2021/10/21	1	23.55	2	23.55	23.75	-1	1,806	-0.06%
2021/10/19	3	23.98	12	23.69	23.60	-9	1,769	-0.51%
2021/10/18	2	23.80	4.1	23.64	23.70	-2.1	1,719	-0.12%
2021/10/15	2	23.00	0	0.00	23.20	2	1,673	0.12%
2021/10/13	2	22.95	0	0.00	23.00	2	1,625	0.12%
2021/10/12	1	23.15	1	23.05	23.15	0	1,609	0.00%
2021/10/08	0	0.00	1	23.05	22.90	-1	1,554	-0.06%
2021/10/07	14	22.59	7	22.76	22.80	7	1,527	0.46%
2021/10/06	0	0.00	11	23.30	22.35	-11	1,452	-0.76%
2021/10/05	11	22.83	17	22.92	23.00	-6	1,373	-0.44%
2021/10/04	0	0.00	4	22.44	23.00	-4	1,293	-0.31%
2021/10/01	0	0.00	2	21.95	22.00	-2	1,192	-0.17%
2021/09/30	1	21.90	5	21.94	21.90	-4	1,185	-0.34%
2021/09/29	0	0.00	4	21.90	21.90	-4	1,209	-0.33%
2021/09/28	6	21.99	3	22.15	22.10	3	1,261	0.24%
2021/09/24	0	0.00	9	21.45	21.55	-9	1,259	-0.71%
2021/09/23	0	0.00	3	21.60	21.55	-3	1,252	-0.24%
2021/09/22	0	0.00	1	21.50	21.50	-1	1,243	-0.08%
2021/09/15	0	0.00	50	21.10	21.15	-50	1,213	-4.12%
2021/09/09	0	0.00	1	20.90	21.05	-1	1,223	-0.08%
2021/09/08	0	0.00	5	20.60	20.70	-5	1,214	-0.41%
2021/09/02	1.1	21.28	0	0.00	21.25	1.1	1,216	0.09%
2021/08/30	0.2	20.90	0	0.00	20.90	0.2	1,213	0.02%
2021/08/26	0	0.00	1	20.85	20.90	-1	1,275	-0.08%
2021/08/11	2	21.15	0	0.00	21.10	2	1,536	0.13%
2021/08/05	0.1	21.50	0	0.00	21.40	0.1	2,041	0.00%
2021/08/03	0.1	21.70	0.3	21.50	21.55	-0.2	2,227	-0.01%
2021/07/30	0.1	21.40	0	0.00	21.45	0.1	2,264	0.00%
2021/07/29	0	0.00	3	21.50	21.40	-3	2,274	-0.13%
2021/07/27	5	21.45	0	0.00	21.45	5	2,356	0.21%
2021/07/22	2	21.50	0	0.00	21.40	2	2,683	0.07%
2021/07/15	0	0.00	1	21.65	21.85	-1	3,139	-0.03%
2021/07/13	7	21.71	3.2	21.66	21.60	3.8	3,298	0.11%
2021/07/07	0	0.00	14	21.90	22.15	-14	3,502	-0.40%
2021/07/06	1	22.30	0	0.00	22.30	1	3,497	0.03%
2021/07/05	3	22.30	0	0.00	22.45	3	3,482	0.09%
2021/07/01	3	21.75	0	0.00	21.95	3	3,412	0.09%
2021/06/30	3	21.40	5	21.47	21.40	-2	3,371	-0.06%
2021/06/29	9	21.45	0	0.00	21.35	9	3,384	0.27%
2021/06/28	2	21.35	5	21.35	21.40	-3	3,403	-0.09%
2021/06/25	0	0.00	23	21.45	21.45	-23	3,419	-0.67%
2021/06/24	2	21.45	0	0.00	21.60	2	3,447	0.06%
2021/06/21	0	0.00	4	21.10	21.05	-4	3,452	-0.12%
2021/06/18	5	21.45	0	0.00	21.30	5	3,446	0.15%
2021/06/17	20	21.53	4	21.69	21.50	16	3,441	0.46%
2021/06/16	2	21.50	0	0.00	21.45	2	3,448	0.06%
2021/06/15	9	21.55	2	21.60	21.55	7	3,448	0.20%
2021/06/11	0	0.00	16.3	21.80	21.65	-16.3	3,465	-0.47%
2021/06/10	4	21.60	6	21.55	21.60	-2	3,475	-0.06%
2021/06/09	0	0.00	3	21.60	21.60	-3	3,482	-0.09%
2021/06/07	2	21.80	28	21.81	21.75	-26	3,486	-0.75%
2021/06/04	0	0.00	2	22.30	22.05	-2	3,469	-0.06%
2021/06/03	2	22.20	2	22.30	22.05	0	3,458	0.00%
2021/06/02	5	21.90	2	21.85	21.95	3	3,429	0.09%
2021/06/01	4	21.65	0	0.00	21.70	4	3,397	0.12%
2021/05/31	7.5	21.76	28	21.62	21.65	-20.5	3,393	-0.60%
2021/05/28	9	21.37	4.5	21.40	21.40	4.5	3,384	0.13%
2021/05/27	7	21.27	0	0.00	21.30	7	3,381	0.21%
2021/05/26	4	21.43	2	21.45	21.40	2	3,375	0.06%
2021/05/25	12	21.47	0	0.00	21.40	12	3,377	0.36%
2021/05/24	6	21.47	0	0.00	21.40	6	3,368	0.18%
2021/05/21	27	21.66	1	21.30	21.60	26	3,362	0.77%
2021/05/20	5	21.65	1	21.45	21.15	4	3,344	0.12%
2021/05/19	1	21.20	3.3	21.42	21.60	-2.3	3,307	-0.07%
2021/05/18	4	21.90	2	21.55	21.65	2	3,255	0.06%
2021/05/17	32.1	22.01	6.5	22.34	22.25	25.6	3,163	0.81%
2021/05/14	0.3	21.25	1	21.00	21.05	-0.7	2,912	-0.02%
2021/05/13	25	22.10	1	22.10	21.70	24	2,860	0.84%
2021/05/12	19	22.25	41	21.22	21.05	-22	2,747	-0.80%
2021/05/11	5	23.00	55.4	22.92	23.00	-50.4	2,646	-1.90%
2021/05/10	2	23.70	1.1	23.39	23.75	0.9	2,579	0.03%
2021/05/07	2	23.10	0	0.00	23.00	2	2,561	0.08%
2021/05/06	11	23.03	0	0.00	23.00	11	2,547	0.43%
2021/05/05	21	23.30	0	0.00	23.05	21	2,526	0.83%
2021/05/04	27.5	23.23	19	23.29	22.95	8.5	2,506	0.34%
2021/05/03	4	24.04	7	24.18	23.90	-3	2,428	-0.12%
2021/04/29	11	24.75	8	25.00	24.55	3	2,371	0.13%
2021/04/28	16.5	23.78	11	24.14	24.70	5.5	2,195	0.25%
2021/04/27	3	23.38	3	23.45	23.40	0	2,106	0.00%
2021/04/26	6	23.45	5	23.48	23.60	1	2,087	0.05%
2021/04/23	14	23.91	5	23.85	23.75	9	2,046	0.44%
2021/04/22	13	24.43	51	24.41	23.95	-38	1,989	-1.91%
2021/04/21	0	0.00	24	24.28	24.30	-24	1,754	-1.37%
2021/04/20	56	23.62	0	0.00	23.25	56	1,591	3.52%
2021/04/19	4	23.56	4	23.65	23.65	0	1,544	0.00%
2021/04/16	2	22.90	5	22.71	22.90	-3	1,422	-0.21%
2021/04/15	2	22.03	3	22.00	22.05	-1	1,312	-0.08%
2021/04/14	34	21.64	0	0.00	21.85	34	1,296	2.62%
2021/04/13	1	22.00	6	21.85	21.80	-5	1,299	-0.38%
2021/04/12	6	21.60	14	21.65	21.60	-8	1,234	-0.65%
2021/04/08	3	21.60	1	21.65	21.75	2	1,241	0.16%
2021/04/07	1	21.55	0	0.00	21.55	1	1,247	0.08%
2021/04/01	2	21.55	2	21.40	21.45	0	1,341	0.00%
2021/03/31	8	21.63	0	0.00	21.55	8	1,332	0.60%
2021/03/30	4	21.95	11	21.76	21.80	-7	1,351	-0.52%
2021/03/29	0	0.00	6	21.69	22.00	-6	1,386	-0.43%
2021/03/25	6	21.37	0	0.00	21.40	6	1,467	0.41%
2021/03/24	1	21.30	0	0.00	21.45	1	1,465	0.07%
2021/03/23	1	21.40	0	0.00	21.30	1	1,469	0.07%
2021/03/19	15	21.55	7	21.51	21.50	8	1,458	0.55%
2021/03/18	0	0.00	2	21.45	21.45	-2	1,447	-0.14%
2021/03/17	0	0.00	6	21.49	21.25	-6	1,450	-0.41%
2021/03/15	2	21.30	4	21.25	21.30	-2	1,416	-0.14%
2021/03/11	10	21.20	0	0.00	21.15	10	1,418	0.71%
2021/03/10	8	21.03	0	0.00	21.10	8	1,408	0.57%
2021/03/09	0	0.00	2	20.90	21.05	-2	1,413	-0.14%
2021/03/08	9	20.96	5	20.95	20.85	4	1,407	0.28%
2021/03/04	12	20.75	4	20.80	20.85	8	1,446	0.55%
2021/03/03	3	20.97	5	21.05	20.90	-2	1,453	-0.14%
2021/03/02	22	20.92	0	0.00	20.85	22	1,450	1.52%
2021/02/26	2	20.75	4	20.75	20.85	-2	1,490	-0.13%
2021/02/25	0	0.00	11	20.86	20.95	-11	1,494	-0.74%
2021/02/24	4	20.73	0	0.00	20.65	4	1,502	0.27%
2021/02/23	0	0.00	5	20.55	20.80	-5	1,493	-0.33%
2021/02/22	1	20.45	0	0.00	20.65	1	1,481	0.07%
2021/02/19	1	20.35	0	0.00	20.45	1	1,478	0.07%
2021/02/17	3	20.22	0	0.00	20.20	3	1,483	0.20%
2021/02/02	2	19.98	0	0.00	19.90	2	1,517	0.13%
2021/02/01	2	19.98	3	20.00	19.95	-1	1,502	-0.07%
2021/01/20	7	20.49	0	0.00	20.20	7	1,457	0.48%
2021/01/19	0	0.00	1	21.20	20.95	-1	1,429	-0.07%
2021/01/18	2	20.88	0	0.00	20.80	2	1,425	0.14%
2021/01/13	2	21.05	0	0.00	21.10	2	1,499	0.13%
2021/01/12	0	0.00	5	21.00	21.05	-5	1,489	-0.34%
2021/01/07	0	0.00	1	21.40	21.40	-1	1,459	-0.07%
2021/01/06	1	21.40	0	0.00	21.35	1	1,453	0.07%
2021/01/05	1	22.00	2	21.85	21.90	-1	1,419	-0.07%
2021/01/04	0	0.00	2	22.35	22.30	-2	1,389	-0.14%
2020/12/30	1	22.35	5	22.35	22.30	-4	1,344	-0.30%
2020/12/29	0	0.00	17	22.32	22.55	-17	1,327	-1.28%
2020/12/28	0	0.00	6	22.46	22.50	-6	1,290	-0.47%
2020/12/25	5	21.95	0	0.00	21.95	5	1,210	0.41%
2020/12/24	3	22.15	4	22.20	21.95	-1	1,196	-0.08%
2020/12/23	20	21.80	6.5	22.04	22.05	13.5	1,152	1.17%
2020/12/22	3	21.90	12	21.95	21.50	-9	1,096	-0.82%
2020/12/18	0	0.00	1	21.10	21.00	-1	984	-0.10%
2020/12/17	0	0.00	1	21.15	21.15	-1	980	-0.10%
2020/12/16	1	20.85	5	20.84	20.85	-4	974	-0.41%
2020/12/15	0	0.00	2	20.70	20.70	-2	970	-0.21%
2020/12/14	6	20.73	0	0.00	20.70	6	963	0.62%
2020/12/11	2	20.70	15	20.65	20.65	-13	963	-1.35%
2020/12/10	12	20.98	0	0.00	20.90	12	951	1.26%
2020/12/08	3	21.05	0	0.00	21.10	3	952	0.31%
2020/12/07	1	21.05	0	0.00	21.05	1	954	0.10%
2020/12/03	1	21.15	0	0.00	21.20	1	939	0.11%
2020/12/02	3	21.60	0	0.00	21.40	3	932	0.32%
2020/12/01	1	21.60	2	21.68	21.65	-1	933	-0.11%
2020/11/30	21	21.32	5	21.35	21.40	16	913	1.75%
2020/11/26	0	0.00	2	21.45	21.35	-2	883	-0.23%
2020/11/25	0	0.00	5	21.22	21.40	-5	897	-0.56%
2020/11/24	0	0.00	2	20.90	20.90	-2	851	-0.23%
2020/11/23	3	20.90	3	20.87	20.90	0	851	0.00%
2020/11/20	1	20.65	0	0.00	20.65	1	835	0.12%
2020/11/17	0	0.00	5	20.65	20.60	-5	838	-0.60%
2020/11/16	0	0.00	5	20.85	20.70	-5	865	-0.58%
2020/11/12	0	0.00	5	20.84	20.65	-5	878	-0.57%
2020/11/11	0	0.00	1	20.50	20.50	-1	855	-0.12%
2020/11/10	1	20.20	5	20.20	20.40	-4	860	-0.47%
2020/11/09	2	20.15	0	0.00	20.15	2	870	0.23%
2020/11/06	1	20.10	2	20.20	20.10	-1	875	-0.11%
2020/11/05	1	20.10	110	20.11	20.10	-109	883	-12.34%	大賣/鉅額交易
2020/11/03	1	20.35	0	20.20	20.30	1	900	0.11%
2020/10/30	0	0.00	4	20.10	20.00	-4	903	-0.44%
2020/10/29	1	20.15	1	20.20	20.25	0	898	0.00%
2020/10/27	4	20.40	0	0.00	20.45	4	912	0.44%
2020/10/26	5	20.50	0	0.00	20.45	5	920	0.54%
2020/10/23	5	20.57	0	0.00	20.50	5	941	0.53%
2020/10/22	4	20.55	5	20.66	20.70	-1	948	-0.11%
2020/10/19	1	19.85	0	0.00	19.90	1	957	0.10%
2020/10/16	0	0.00	1	19.80	19.80	-1	969	-0.10%
2020/10/14	0	0.00	1	20.10	20.00	-1	1,086	-0.09%
2020/10/12	0	0.00	2	20.20	20.05	-2	1,153	-0.17%
2020/10/08	0	0.00	1	20.05	20.10	-1	1,169	-0.09%
2020/10/06	0	0.00	5	20.05	20.10	-5	1,201	-0.42%
2020/09/25	0	0.00	1	19.50	19.60	-1	1,306	-0.08%
2020/09/24	1	19.70	13	19.55	19.60	-12	1,311	-0.91%
2020/09/23	0	0.00	3	20.15	20.00	-3	1,311	-0.23%
2020/09/21	1	20.25	0	0.00	20.30	1	1,340	0.07%
2020/09/14	11	20.15	0	0.00	20.10	11	1,498	0.73%
2020/09/11	1	20.10	0	0.00	20.05	1	1,503	0.07%
2020/09/10	1	20.35	12	20.40	20.30	-11	1,496	-0.74%
2020/09/09	1	20.30	1	20.30	20.30	0	1,499	0.00%
2020/09/07	1	20.40	0	0.00	20.40	1	1,522	0.07%
2020/09/04	1	20.35	1	20.45	20.40	0	1,554	0.00%
2020/09/03	4	20.50	0	0.00	20.50	4	1,557	0.26%
2020/09/02	21	20.65	0	0.00	20.60	21	1,564	1.34%
2020/09/01	17	20.76	3	20.70	20.70	14	1,577	0.89%
2020/08/31	0	0.00	1	20.85	20.85	-1	1,598	-0.06%
2020/08/28	10	20.65	0	0.00	20.70	10	1,610	0.62%
2020/08/27	0	0.00	2	20.68	20.60	-2	1,616	-0.12%
2020/08/26	13	20.40	14	20.50	20.40	-1	1,607	-0.06%
2020/08/25	21	20.60	1	20.80	20.60	20	1,615	1.24%
2020/08/24	12	20.31	0	0.00	20.45	12	1,612	0.74%
2020/08/21	13	20.65	3	20.75	20.55	10	1,624	0.62%
2020/08/20	11	20.16	7	20.16	20.30	4	1,622	0.25%
2020/08/19	27	21.02	6	20.93	21.00	21	1,598	1.31%
2020/08/18	6	20.73	0	0.00	20.80	6	1,576	0.38%
2020/08/17	1	20.80	3	20.77	20.80	-2	1,585	-0.13%
2020/08/14	2	20.60	0	0.00	20.60	2	1,577	0.13%
2020/08/13	5	20.55	0	0.00	20.60	5	1,569	0.32%
2020/08/10	2	19.93	0	0.00	20.10	2	1,583	0.13%
2020/08/05	0	0.00	2	20.15	20.10	-2	1,634	-0.12%
2020/08/03	1	19.90	20	19.90	19.90	-19	1,769	-1.07%
2020/07/31	1	20.10	3	20.15	20.10	-2	1,781	-0.11%
2020/07/30	2	20.15	0	0.00	20.30	2	1,793	0.11%
2020/07/28	4	19.54	0	0.00	19.30	4	1,816	0.22%
2020/07/24	1	20.45	5	20.21	20.20	-4	1,831	-0.22%
2020/07/23	7	20.72	0	0.00	20.60	7	1,813	0.39%
2020/07/22	6	20.98	3	21.10	20.90	3	1,796	0.17%
2020/07/21	10	20.94	0	0.00	20.95	10	1,796	0.56%
2020/07/20	7	22.45	0	0.00	22.45	7	1,732	0.40%
2020/07/17	3	23.00	0	0.00	22.65	3	1,711	0.18%
2020/07/15	1	22.60	0	0.00	22.65	1	1,745	0.06%
2020/07/08	0	0.00	6	23.20	23.20	-6	1,787	-0.34%
2020/07/07	6	23.28	0	0.00	23.25	6	1,795	0.33%
2020/07/06	5	23.10	5	23.10	23.20	0	1,800	0.00%
2020/07/03	0	0.00	8	23.08	23.00	-8	1,794	-0.45%
2020/07/02	5	22.99	0	0.00	23.00	5	1,823	0.27%
2020/07/01	1	23.30	0	0.00	22.95	1	1,843	0.05%
2020/06/30	0	0.00	12	23.17	23.00	-12	1,954	-0.61%
2020/06/29	0	0.00	5	23.25	22.95	-5	2,012	-0.25%
2020/06/24	1	22.95	0	0.00	23.00	1	2,010	0.05%
2020/06/23	6	22.84	7	23.29	22.75	-1	2,012	-0.05%
2020/06/22	0	0.00	16	22.85	22.90	-16	1,953	-0.82%
2020/06/19	1	22.50	0	0.00	22.65	1	1,956	0.05%
2020/06/18	0	0.00	1	22.30	22.35	-1	1,955	-0.05%
2020/06/16	0	0.00	1	21.90	22.15	-1	2,018	-0.05%
2020/06/15	2	21.73	8	22.00	21.75	-6	2,081	-0.29%
2020/06/12	10	21.77	2.2	21.87	21.75	7.8	2,095	0.37%
2020/06/11	18	22.18	15	22.34	22.10	3	2,113	0.14%
2020/06/10	2	22.95	6	22.90	22.80	-4	2,103	-0.19%
2020/06/09	3	23.00	1	22.95	22.90	2	2,167	0.09%
2020/06/08	2	23.05	0	0.00	23.10	2	2,208	0.09%
2020/06/05	38	23.11	3	22.93	23.05	35	2,196	1.59%
2020/06/04	0	0.00	3	22.75	22.85	-3	2,201	-0.14%
2020/06/03	0	0.00	1	22.50	22.45	-1	2,199	-0.05%
2020/06/02	1	22.50	0	0.00	22.35	1	2,199	0.05%
2020/06/01	3	22.40	11	22.40	22.45	-8	2,201	-0.36%
2020/05/29	0	0.00	1	22.20	22.25	-1	2,204	-0.05%
2020/05/28	0	0.00	1	22.20	22.15	-1	2,220	-0.05%
2020/05/27	3	22.15	6	22.35	22.10	-3	2,217	-0.14%
2020/05/26	6	22.15	6	22.36	22.30	0	2,230	0.00%
2020/05/25	9	21.79	0	0.00	22.00	9	2,237	0.40%
2020/05/22	7	22.11	7	22.07	21.95	0	2,242	0.00%
2020/05/21	4	22.23	10	22.20	22.20	-6	2,266	-0.26%
2020/05/18	5	22.28	10	22.29	22.30	-5	2,295	-0.22%
2020/05/15	7	22.03	1	21.90	22.00	6	2,317	0.26%
2020/05/14	1	22.30	0	0.00	22.15	1	2,356	0.04%
2020/05/13	6	22.23	7	22.54	22.60	-1	2,343	-0.04%
2020/05/12	9	22.57	0	0.00	22.50	9	2,340	0.38%
2020/05/11	43	22.87	1	23.00	22.85	42	2,320	1.81%
2020/05/08	10	22.53	38	22.17	22.50	-28	2,273	-1.23%
2020/05/07	29	21.46	12	21.49	21.85	17	2,214	0.77%
2020/05/06	30	21.47	24	21.57	21.35	6	2,206	0.27%
2020/05/05	13	21.44	6	21.40	21.55	7	2,208	0.32%
2020/05/04	16	21.37	2	21.45	21.40	14	2,211	0.63%
2020/04/30	5	21.66	26	21.65	21.85	-21	2,219	-0.95%
2020/04/29	18	21.31	19	21.35	21.35	-1	2,259	-0.04%
2020/04/28	8	20.99	4	21.05	21.00	4	2,272	0.18%
2020/04/27	2	20.90	2	20.93	20.95	0	2,351	0.00%
2020/04/24	14	20.85	0	0.00	20.75	14	2,342	0.60%
2020/04/23	0	0.00	15	20.92	21.00	-15	2,340	-0.64%
2020/04/22	9	20.51	0	0.00	20.80	9	2,331	0.39%
2020/04/21	11	20.75	2	21.05	20.50	9	2,310	0.39%
2020/04/20	2	20.65	7	21.09	21.60	-5	2,259	-0.22%
2020/04/17	0	0.00	31	20.93	20.65	-31	2,218	-1.40%
2020/04/16	6	20.71	0	0.00	20.65	6	2,197	0.27%
2020/04/15	30	20.79	24	20.99	20.50	6	2,182	0.27%
2020/04/13	20	20.20	2	20.20	20.10	18	2,142	0.84%
2020/04/10	3	20.30	16	20.08	20.35	-13	2,142	-0.61%
2020/04/09	9	20.09	8	20.11	20.00	1	2,134	0.05%
2020/04/08	2	20.05	24	20.12	20.20	-22	2,118	-1.04%
2020/04/07	20	19.93	10	20.03	20.05	10	2,103	0.48%
2020/04/06	12	19.65	0	0.00	19.90	12	2,071	0.58%
2020/04/01	30	20.03	10	20.30	20.00	20	2,038	0.98%
2020/03/31	1	19.95	31	18.98	19.95	-30	1,917	-1.56%
2020/03/30	4	17.90	4	18.20	18.15	0	1,857	0.00%
2020/03/27	19	18.13	15	18.15	18.05	4	1,866	0.21%
2020/03/26	18	17.98	4	18.20	17.95	14	1,856	0.75%
2020/03/25	9	18.01	4	18.06	18.05	5	1,844	0.27%
2020/03/24	3	17.60	1	17.80	17.60	2	1,818	0.11%
2020/03/23	2	16.83	15	16.95	17.40	-13	1,814	-0.72%
2020/03/20	11	16.91	6	16.70	17.00	5	1,805	0.28%
2020/03/19	6	16.07	1	15.95	15.80	5	1,758	0.28%
2020/03/18	1	17.35	21	17.35	17.05	-20	1,695	-1.18%
2020/03/17	8	17.14	1	17.30	17.15	7	1,675	0.42%
2020/03/16	9.8	18.37	5	18.61	17.90	4.8	1,665	0.29%
2020/03/13	17	17.92	3	18.12	18.60	14	1,647	0.85%
2020/03/12	3	19.48	14	19.53	19.40	-11	1,585	-0.69%
2020/03/11	11.7	20.50	6	20.57	20.30	5.7	1,542	0.37%
2020/03/10	33	20.08	6	20.23	20.35	27	1,545	1.75%
2020/03/09	8	20.92	10	21.25	20.60	-2	1,526	-0.13%
2020/03/06	14	21.57	24	21.64	21.60	-10	1,490	-0.67%
2020/03/05	6	21.66	6	21.85	21.80	0	1,483	0.00%
2020/03/04	9	21.64	4	21.45	21.55	5	1,482	0.34%
2020/03/03	8	21.78	0	0.00	21.95	8	1,467	0.55%
2020/03/02	7	21.54	7	21.34	21.50	0	1,456	0.00%
2020/02/27	5	21.83	20	21.99	21.60	-15	1,459	-1.03%
2020/02/26	11	22.04	14	21.73	21.95	-3	1,437	-0.21%
2020/02/25	16	21.53	0	0.00	21.70	16	1,443	1.11%
2020/02/24	11	21.95	5	22.35	21.90	6	1,432	0.42%
2020/02/21	6	22.45	8	22.71	22.45	-2	1,412	-0.14%
2020/02/20	2	22.60	0	0.00	22.70	2	1,407	0.14%
2020/02/19	17	22.91	10	22.90	22.80	7	1,398	0.50%
2020/02/18	7	22.93	15	22.87	22.90	-8	1,403	-0.57%
2020/02/17	0	0.00	9	22.31	22.90	-9	1,442	-0.62%
2020/02/14	0	0.00	0.2	21.85	21.80	-0.2	1,396	-0.01%
2020/02/12	12	21.70	0	0.00	21.70	12	1,396	0.86%
2020/02/11	1	21.75	11	21.87	21.70	-10	1,386	-0.72%
2020/02/10	1	20.95	4	21.43	21.65	-3	1,402	-0.21%
2020/02/07	10	21.40	2	21.60	21.35	8	1,390	0.58%
2020/02/06	0	0.00	2	21.55	21.75	-2	1,389	-0.14%
2020/02/05	3	21.45	0	0.00	21.30	3	1,387	0.22%
2020/02/04	4	20.98	0	0.00	21.10	4	1,370	0.29%
2020/02/03	6	20.23	39	20.41	20.65	-33	1,369	-2.41%
2020/01/31	18	22.18	1	22.45	21.95	17	1,296	1.31%
2020/01/30	8	22.56	2	23.25	22.05	6	1,261	0.48%
2020/01/20	4	24.45	0	0.00	24.50	4	1,182	0.34%
2020/01/17	1	24.65	0	0.00	24.60	1	1,183	0.08%
2020/01/14	3	24.52	3	24.75	24.35	0	1,206	0.00%
2020/01/13	0	0.00	2	24.45	24.60	-2	1,235	-0.16%
2020/01/10	2	24.28	10	24.27	24.50	-8	1,267	-0.63%
2020/01/09	8	24.32	0	0.00	24.25	8	1,323	0.60%
2020/01/08	6	24.33	0	0.00	24.25	6	1,318	0.45%
2020/01/07	6	24.71	0	0.00	24.60	6	1,311	0.46%
2020/01/06	3	24.80	0	0.00	24.85	3	1,326	0.23%
2019/12/31	0	0.00	7	25.15	25.05	-7	1,345	-0.52%
2019/12/30	0	0.00	2	25.38	25.30	-2	1,341	-0.15%
2019/12/27	2	25.10	0	0.00	25.10	2	1,339	0.15%
2019/12/26	3	25.18	0	0.00	25.20	3	1,347	0.22%
2019/12/25	2	25.30	0	0.00	25.40	2	1,365	0.15%
2019/12/24	18	25.19	3	25.12	25.15	15	1,370	1.09%
2019/12/23	0	0.00	5	24.77	24.95	-5	1,360	-0.37%
2019/12/20	3	24.67	0	0.00	24.60	3	1,378	0.22%
2019/12/18	0	0.00	4	24.70	24.60	-4	1,394	-0.29%
2019/12/16	0	0.00	7	24.40	24.40	-7	1,386	-0.50%
2019/12/13	7	24.30	5	24.49	24.25	2	1,394	0.14%
2019/12/12	2	24.25	0	0.00	24.25	2	1,404	0.14%
2019/12/11	5	24.25	0	0.00	24.25	5	1,426	0.35%
2019/12/10	2	24.40	0	0.00	24.35	2	1,426	0.14%
2019/12/09	3	24.50	0	0.00	24.40	3	1,489	0.20%
2019/12/06	1	24.65	0	0.00	24.65	1	1,495	0.07%
2019/12/05	0	0.00	6	24.83	24.80	-6	1,543	-0.39%
2019/12/04	1	24.25	0	0.00	24.45	1	1,587	0.06%
2019/12/03	0	0.00	10	24.45	24.45	-10	1,602	-0.62%
2019/12/02	3	24.52	0	0.00	24.50	3	1,621	0.19%
2019/11/29	1	24.70	0	0.00	24.60	1	1,623	0.06%
2019/11/27	1	24.75	3	24.88	24.75	-2	1,629	-0.12%
2019/11/26	0	0.00	3	24.75	24.75	-3	1,644	-0.18%
2019/11/22	7	24.91	0	0.00	24.85	7	1,662	0.42%
2019/11/21	1	25.15	0	0.00	25.25	1	1,663	0.06%
2019/11/20	0	0.00	1	25.30	25.40	-1	1,678	-0.06%
2019/11/18	6	24.95	0	0.00	25.00	6	1,680	0.36%
2019/11/15	2	25.00	9	24.83	24.90	-7	1,686	-0.42%
2019/11/14	8	24.33	0	0.00	24.45	8	1,679	0.48%
2019/11/12	4	25.13	0	0.00	25.15	4	1,721	0.23%
2019/11/11	2	25.15	0	0.00	25.20	2	1,768	0.11%
2019/11/08	1	25.50	0	0.00	25.50	1	1,868	0.05%
2019/11/07	2	25.63	5	25.44	25.60	-3	1,888	-0.16%
2019/11/05	17	26.14	0	0.00	26.05	17	1,895	0.90%
2019/11/04	1	26.40	0	0.00	26.40	1	1,934	0.05%
2019/10/31	10	26.30	5	26.30	26.40	5	2,020	0.25%
2019/10/29	2	25.68	1	25.75	25.70	1	2,043	0.05%
2019/10/28	4	25.74	0	0.00	25.70	4	2,108	0.19%
2019/10/25	1	26.00	0	0.00	25.95	1	2,162	0.05%
2019/10/23	1	26.30	0	0.00	26.20	1	2,302	0.04%
2019/10/22	1	26.40	11	26.35	26.40	-10	2,399	-0.42%
2019/10/18	6	26.30	0	0.00	26.10	6	2,551	0.24%
2019/10/17	0	0.00	15	25.93	26.40	-15	2,557	-0.59%
2019/10/16	2	25.10	0	0.00	25.10	2	2,526	0.08%
2019/10/15	4	25.09	0	0.00	25.05	4	2,607	0.15%
2019/10/14	3	25.38	10	25.76	25.30	-7	2,659	-0.26%
2019/10/09	2	25.28	4	25.45	25.75	-2	2,683	-0.07%
2019/10/08	6	25.50	2	25.55	25.45	4	2,719	0.15%
2019/10/07	1	25.05	0	0.00	25.05	1	2,790	0.04%
2019/10/04	0	0.00	1	25.20	25.05	-1	2,931	-0.03%
2019/10/03	4	25.00	2	24.85	25.15	2	3,028	0.07%
2019/10/02	2	25.03	0	0.00	25.10	2	3,110	0.06%
2019/10/01	0	0.00	2	25.00	25.20	-2	3,133	-0.06%
2019/09/27	7	25.28	2	25.30	25.25	5	3,136	0.16%
2019/09/26	1	25.60	3	25.63	25.65	-2	3,148	-0.06%
2019/09/25	8	25.80	5	25.77	25.65	3	3,217	0.09%
2019/09/24	6	26.07	1	26.15	26.05	5	3,265	0.15%
2019/09/19	1.8	26.20	0	0.00	26.20	1.8	3,776	0.05%
2019/09/18	0	0.00	8	26.55	26.55	-8	3,943	-0.20%
2019/09/17	2	26.55	1	26.65	26.50	1	4,108	0.02%
2019/09/16	1	26.80	1	26.80	26.75	0	4,141	0.00%
2019/09/12	2	26.63	4	26.71	26.50	-2	4,168	-0.05%
2019/09/11	13	26.58	4	26.55	26.35	9	4,206	0.21%
2019/09/10	2	26.08	2	26.38	25.95	0	4,220	0.00%
2019/09/09	24	26.63	0	0.00	26.15	24	4,325	0.55%
2019/09/06	3	26.93	2	26.55	27.10	1	4,433	0.02%
2019/09/05	4	26.39	4	26.75	26.45	0	4,484	0.00%
2019/09/03	3	26.23	0	0.00	26.30	3	4,514	0.07%
2019/09/02	3	26.28	3	26.20	26.30	0	4,616	0.00%
2019/08/30	3	26.28	12	26.29	26.05	-9	4,648	-0.19%
2019/08/29	8	26.08	0	0.00	26.00	8	4,668	0.17%
2019/08/28	3	26.35	0	0.00	26.30	3	4,674	0.06%
2019/08/27	1	26.60	9	26.42	26.60	-8	4,683	-0.17%
2019/08/26	5	25.94	13	26.10	25.90	-8	4,697	-0.17%
2019/08/23	8	26.65	4	26.66	26.45	4	4,728	0.08%
2019/08/22	1	26.75	7	26.84	26.90	-6	4,796	-0.13%
2019/08/21	3	26.88	1	26.90	26.80	2	4,814	0.04%
2019/08/20	2	27.10	0	0.00	27.10	2	4,853	0.04%
2019/08/19	4	27.25	0	0.00	27.10	4	4,866	0.08%
2019/08/16	2	27.13	5	27.60	27.50	-3	4,861	-0.06%
2019/08/15	4	25.40	10	26.22	26.65	-6	4,825	-0.12%
2019/08/14	9	27.02	11	26.84	26.50	-2	4,789	-0.04%
2019/08/13	16	27.38	21	27.41	26.90	-5	4,775	-0.10%
2019/08/12	10	28.69	0	0.00	28.55	10	4,701	0.21%
2019/08/08	10	28.53	4	28.60	28.80	6	4,756	0.13%
2019/08/07	1	28.75	2	28.90	28.35	-1	4,836	-0.02%
2019/08/06	8	28.19	8	28.66	28.75	0	4,889	0.00%
2019/08/05	8	29.10	0	0.00	29.00	8	4,873	0.16%
2019/08/02	14	28.63	6	28.55	28.60	8	4,907	0.16%
2019/08/01	8	29.61	0	0.00	29.40	8	4,878	0.16%
2019/07/31	10	29.98	0	0.00	29.95	10	4,886	0.20%
2019/07/30	14	30.05	5	30.01	30.05	9	4,913	0.18%
2019/07/29	18	30.44	0	0.00	30.65	18	4,993	0.36%
2019/07/26	3	30.63	0	0.00	30.95	3	5,039	0.06%
2019/07/25	3	30.07	0	0.00	30.10	3	5,018	0.06%
2019/07/24	6	30.51	3	30.10	30.00	3	5,020	0.06%
2019/07/23	8	30.87	7	30.74	30.55	1	5,006	0.02%
2019/07/22	5	31.78	4	32.40	31.75	1	4,983	0.02%
2019/07/19	0	0.00	1	32.25	31.80	-1	5,137	-0.02%
2019/07/18	12	31.82	1	31.80	31.70	11	5,214	0.21%
2019/07/17	8	31.96	0	0.00	32.10	8	5,464	0.15%
2019/07/16	14	32.70	0	0.00	32.80	14	5,382	0.26%
2019/07/15	0	0.00	1	32.80	33.25	-1	5,326	-0.02%
2019/07/12	5	33.26	0	0.00	33.15	5	5,294	0.09%
2019/07/11	2	33.45	0	0.00	33.45	2	5,284	0.04%
2019/07/10	3	33.72	13	34.09	34.15	-10	5,194	-0.19%
2019/07/09	1	31.95	7	32.29	32.75	-6	5,047	-0.12%
2019/07/08	13	32.54	11	31.49	31.35	2	4,953	0.04%
2019/07/05	3	32.88	0	0.00	33.05	3	4,884	0.06%
2019/07/04	4	32.85	11	32.87	32.80	-7	4,854	-0.14%
2019/07/03	0	0.00	1	33.10	32.90	-1	4,845	-0.02%
2019/07/02	4	33.16	2	33.03	33.15	2	4,819	0.04%
2019/07/01	0	0.00	18	33.02	32.90	-18	4,758	-0.38%
2019/06/28	12.3	33.30	2	33.20	32.80	10.3	4,697	0.22%
2019/06/27	3	35.28	1	35.40	34.95	2	4,440	0.05%
2019/06/26	4	35.83	2	35.98	35.90	2	4,377	0.05%
2019/06/25	2	35.43	7	35.10	35.80	-5	4,261	-0.12%
2019/06/24	9	33.50	3	34.08	34.40	6	4,113	0.15%
2019/06/21	1	32.70	3	32.70	32.85	-2	4,013	-0.05%
2019/06/20	3	32.30	1	32.40	32.20	2	4,021	0.05%
2019/06/19	0	0.00	3	32.75	32.80	-3	4,030	-0.07%
2019/06/18	3	32.45	3	32.10	32.85	0	3,971	0.00%
2019/06/17	0	0.00	1	31.85	31.90	-1	3,907	-0.03%
2019/06/14	6	31.33	2	32.65	30.80	4	3,789	0.11%
2019/06/13	8	31.54	1	31.35	31.70	7	3,635	0.19%
2019/06/11	1	30.60	0	0.00	30.55	1	3,570	0.03%
2019/06/06	2	29.25	5	29.10	29.30	-3	3,492	-0.09%
2019/06/05	2	28.80	0	0.00	29.10	2	3,461	0.06%
2019/06/04	6	28.68	2	28.75	28.75	4	3,439	0.12%
2019/06/03	0	0.00	4	29.16	29.05	-4	3,417	-0.12%
2019/05/31	2	28.90	0	0.00	29.10	2	3,407	0.06%
2019/05/30	0	0.00	1	29.20	29.10	-1	3,382	-0.03%
2019/05/29	0	0.00	2	28.80	28.90	-2	3,344	-0.06%
2019/05/28	1	28.35	3	28.45	28.45	-2	3,259	-0.06%
2019/05/24	2	27.35	4	27.70	27.70	-2	3,197	-0.06%
2019/05/23	2	27.40	5	27.55	27.40	-3	3,174	-0.09%
2019/05/22	6	27.56	6	27.45	27.60	0	3,166	0.00%
2019/05/21	9	27.21	0	0.00	27.15	9	3,157	0.29%
2019/05/20	2	27.10	1	27.10	27.10	1	3,123	0.03%
2019/05/17	11	27.73	1	27.65	27.55	10	3,084	0.32%
2019/05/16	2	27.38	16	27.22	27.20	-14	3,041	-0.46%
2019/05/15	15	28.22	0	0.00	27.95	15	2,957	0.51%
2019/05/14	3	28.38	4	28.55	28.55	-1	2,870	-0.03%
2019/05/13	2	27.95	1	28.45	28.00	1	2,791	0.04%
2019/05/10	7	28.17	4	28.28	27.95	3	2,772	0.11%
2019/05/09	11	27.97	20	27.89	28.00	-9	2,778	-0.32%
2019/05/07	2	28.30	3	28.35	28.10	-1	2,689	-0.04%
2019/05/06	1	28.60	2	28.60	28.10	-1	2,626	-0.04%
2019/05/03	6	27.86	0	0.00	27.90	6	2,478	0.24%
2019/05/02	5	27.05	5	26.95	27.00	0	2,359	0.00%
2019/04/30	1	27.10	2	27.18	27.05	-1	2,291	-0.04%
2019/04/29	15	27.68	7	27.59	27.45	8	2,217	0.36%
2019/04/26	5	27.47	3	27.45	27.30	2	2,117	0.09%
2019/04/25	10	26.29	5	26.90	27.30	5	1,984	0.25%
2019/04/24	3	26.07	2	26.05	25.25	1	1,780	0.06%
2019/04/23	1	25.50	6	25.16	26.10	-5	1,662	-0.30%
2019/04/22	3	24.07	0	0.00	23.75	3	1,378	0.22%
2019/04/19	0	0.00	2	23.95	24.05	-2	1,369	-0.15%
2019/04/18	3	24.25	0	0.00	23.90	3	1,359	0.22%
2019/04/17	0	0.00	2	23.95	24.15	-2	1,341	-0.15%
2019/04/16	1	23.60	0	0.00	23.50	1	1,298	0.08%
2019/03/28	0	0.00	2	24.65	23.70	-2	1,173	-0.17%
2019/03/27	0	0.00	20	24.85	24.75	-20	1,112	-1.80%
2019/03/26	12	24.57	13	24.71	24.85	-1	1,081	-0.09%
2019/03/25	1	24.20	2	24.05	24.20	-1	1,013	-0.10%
2019/03/21	0	0.00	2	23.25	23.30	-2	970	-0.21%
2019/03/20	22	23.18	0	0.00	23.55	22	1,005	2.19%
2019/03/18	1	23.60	0	0.00	23.50	1	1,002	0.10%
2019/03/15	1	23.65	2	23.63	23.50	-1	987	-0.10%
2019/03/14	1	23.75	0	0.00	23.90	1	966	0.10%
2019/03/13	4	23.73	0	0.00	23.75	4	922	0.43%
2019/03/12	1	23.20	0	0.00	23.20	1	879	0.11%
2019/03/08	0	0.00	4	22.90	22.90	-4	885	-0.45%
2019/03/06	0	0.00	11	22.80	22.80	-11	872	-1.26%
2019/03/05	1.1	22.55	10	22.60	22.60	-8.9	866	-1.03%
2019/03/04	1	22.05	0	0.00	22.30	1	860	0.12%
2019/02/25	2	21.90	0	0.00	22.05	2	841	0.24%
2019/02/22	1	21.70	0	0.00	21.55	1	826	0.12%
2019/02/21	0	0.00	1	21.40	21.70	-1	823	-0.12%
2019/02/19	1	21.40	0	0.00	21.55	1	811	0.12%
2019/02/18	5	21.50	0	0.00	21.40	5	808	0.62%
2019/02/14	0	0.00	1	21.30	21.25	-1	845	-0.12%
2019/02/12	1	21.15	0	0.00	21.25	1	851	0.12%
2019/01/21	2	22.50	0	0.00	22.55	2	757	0.26%
2018/12/19	0	0.00	1	23.40	23.35	-1	844	-0.12%
2018/12/14	0	0.00	11	23.58	23.60	-11	803	-1.37%
2018/12/10	1	22.00	0	0.00	22.10	1	686	0.15%
2018/12/04	1	22.70	1	22.50	22.95	0	692	0.00%
2018/12/03	0	0.00	2	21.90	22.05	-2	682	-0.29%
2018/11/23	0	0.00	1	21.10	21.00	-1	673	-0.15%
2018/11/20	10	20.83	0	0.00	21.00	10	678	1.47%
2018/11/14	0	0.00	3	21.20	21.15	-3	679	-0.44%
2018/10/22	2	19.28	0	0.00	19.25	2	830	0.24%
2018/10/19	1	19.25	0	0.00	19.30	1	832	0.12%
2018/10/16	1	19.45	5	19.47	19.55	-4	834	-0.48%
2018/10/12	2	19.70	0	0.00	19.90	2	836	0.24%
2018/10/08	0	0.00	2	20.88	20.85	-2	825	-0.24%
2018/10/05	2	21.13	0	0.00	21.05	2	829	0.24%
2018/10/02	1	22.30	0	0.00	22.10	1	808	0.12%
2018/09/21	0	0.00	1	22.65	22.60	-1	906	-0.11%
2018/08/20	0	0.00	1	22.70	22.45	-1	1,232	-0.08%
2018/08/17	0	0.00	3	22.70	22.70	-3	1,225	-0.24%
2018/08/14	0	0.00	1	22.95	23.10	-1	1,213	-0.08%
2018/08/07	1	24.10	0	0.00	24.05	1	1,234	0.08%
2018/08/06	0	0.00	1	24.15	24.20	-1	1,278	-0.08%
2018/08/02	1	24.30	0	0.00	24.05	1	1,302	0.08%
2018/08/01	1	24.65	0	0.00	24.15	1	1,302	0.08%
2018/07/30	1	23.85	0	0.00	23.70	1	1,278	0.08%
2018/07/26	0	0.00	4	24.15	24.05	-4	1,285	-0.31%
2018/07/12	1	23.70	0	0.00	23.75	1	1,427	0.07%
2018/07/10	0	0.00	1	24.10	23.85	-1	1,461	-0.07%
2018/07/05	11	23.63	0	0.00	23.45	11	1,609	0.68%
2018/07/03	0	0.00	3	24.50	24.20	-3	1,610	-0.19%
2018/07/02	10	24.00	0	0.00	24.00	10	1,557	0.64%
2018/06/26	0	0.00	11	23.35	23.35	-11	1,600	-0.69%
2018/06/20	3	23.55	0	0.00	23.55	3	1,654	0.18%
2018/06/19	0	0.00	1	24.05	23.95	-1	1,654	-0.06%
2018/06/12	5	24.25	0	0.00	24.00	5	1,648	0.30%
2018/06/11	0	0.00	3	24.55	24.55	-3	1,620	-0.19%
2018/06/08	0	0.00	1	24.65	24.50	-1	1,619	-0.06%
2018/06/06	3	24.75	0	0.00	24.65	3	1,593	0.19%
2018/06/04	0	0.00	7	23.97	23.95	-7	1,546	-0.45%
2018/06/01	0	0.00	4	23.70	23.80	-4	1,555	-0.26%
2018/05/31	1	24.00	0	0.00	23.90	1	1,554	0.06%
2018/05/30	0	0.00	2	23.80	23.95	-2	1,548	-0.13%
2018/05/29	7	24.01	2	24.10	23.90	5	1,532	0.33%
2018/05/24	1	23.35	0	0.00	23.35	1	1,476	0.07%
2018/05/22	1	23.50	0	0.00	23.50	1	1,484	0.07%
2018/05/21	0	0.00	1	23.40	23.55	-1	1,476	-0.07%
2018/05/17	0	0.00	6	22.90	23.05	-6	1,476	-0.41%
2018/05/16	2	22.50	0	0.00	22.25	2	1,467	0.14%
2018/05/15	0	0.00	4	22.31	22.35	-4	1,510	-0.26%
2018/05/14	8	21.91	0	0.00	21.95	8	1,606	0.50%
2018/05/11	1	22.75	4	22.60	22.55	-3	1,579	-0.19%
2018/05/10	3	22.70	0	0.00	22.75	3	1,577	0.19%
2018/05/09	0	0.00	50	22.75	22.90	-50	1,581	-3.16%
2018/05/08	0	0.00	25	22.88	22.80	-25	1,589	-1.57%
2018/05/03	1	23.65	0	0.00	23.60	1	1,638	0.06%
2018/04/30	0	0.00	4	23.80	23.55	-4	1,753	-0.23%
2018/04/27	13	22.76	0	0.00	23.15	13	1,891	0.69%
2018/04/26	1.3	23.92	0	0.00	23.20	1.3	2,018	0.06%
2018/04/25	0	0.00	43	23.80	23.90	-43	2,021	-2.13%
2018/04/24	3	23.85	0	0.00	23.75	3	2,030	0.15%
2018/04/23	1	24.35	0	0.00	24.40	1	2,031	0.05%
2018/04/20	2	24.20	0	0.00	24.10	2	2,036	0.10%
2018/04/19	5	23.62	0	0.00	24.10	5	2,055	0.24%
2018/04/18	7	23.47	0	0.00	23.55	7	2,066	0.34%
2018/04/17	5	23.60	0	0.00	23.60	5	2,069	0.24%
2018/04/16	18	23.89	0	0.00	23.80	18	2,124	0.85%
2018/04/13	20	24.00	0	0.00	24.10	20	2,206	0.91%
2018/04/12	1	24.75	5	25.35	24.30	-4	2,237	-0.18%
2018/04/11	1	24.75	1	24.25	24.75	0	2,153	0.00%
2018/04/10	12	24.29	1	24.40	24.00	11	2,122	0.52%
2018/04/03	15	23.95	0	0.00	24.05	15	2,121	0.71%
2018/03/30	2.2	24.01	0	0.00	24.20	2.2	2,169	0.10%
2018/03/29	0	0.00	23	24.16	24.20	-23	2,186	-1.05%
2018/03/27	1	23.30	21	23.40	23.35	-20	2,171	-0.92%
2018/03/23	5	22.55	0	0.00	22.80	5	2,184	0.23%
2018/03/22	9	22.86	0	0.00	22.85	9	2,182	0.41%
2018/03/21	5	22.80	0	0.00	22.70	5	2,170	0.23%
2018/03/20	22	22.63	0	0.00	22.45	22	2,165	1.02%
2018/03/13	1	23.40	0	0.00	23.15	1	2,142	0.05%
2018/03/12	1	23.40	0	0.00	23.40	1	2,144	0.05%
2018/03/09	0	0.00	10	23.55	23.25	-10	2,145	-0.47%
2018/03/08	0	0.00	10	23.49	23.45	-10	2,147	-0.47%
2018/03/07	11	23.18	1	23.30	23.20	10	2,133	0.47%
2018/03/05	0	0.00	6	22.46	22.50	-6	2,119	-0.28%
2018/03/01	6	22.21	0	0.00	22.35	6	2,127	0.28%
2018/02/21	1	22.40	1	21.95	22.20	0	2,144	0.00%
2018/02/12	1	21.70	0	0.00	21.55	1	2,141	0.05%
2018/02/09	1	20.20	2	21.20	21.75	-1	2,125	-0.05%
2018/02/08	5	21.65	0	0.00	21.65	5	2,103	0.24%
2018/02/07	0	0.00	1	21.65	21.40	-1	2,094	-0.05%
2018/02/06	2	21.55	0	0.00	21.55	2	2,054	0.10%
2018/02/05	0	0.00	4	23.40	23.20	-4	1,967	-0.20%
2018/02/02	4	23.70	0	0.00	23.65	4	1,956	0.20%
2018/02/01	0	0.00	5	23.90	23.80	-5	1,962	-0.25%
2018/01/31	6	23.31	2	23.18	23.50	4	1,952	0.20%
2018/01/30	5	23.55	6	23.68	23.60	-1	1,950	-0.05%
2018/01/29	11	23.60	16	23.79	23.50	-5	1,957	-0.26%
2018/01/26	15	23.83	0	0.00	23.75	15	1,934	0.78%
2018/01/25	0	0.00	1	24.55	23.95	-1	1,919	-0.05%
2018/01/24	2	24.28	15	24.10	24.00	-13	1,879	-0.69%
2018/01/23	1	25.00	10	24.30	24.80	-9	1,853	-0.49%
2018/01/22	10	23.33	42	24.19	24.65	-32	1,770	-1.81%
2018/01/17	1	22.05	13	22.20	22.25	-12	1,708	-0.70%
2018/01/16	43	22.20	13	22.41	22.10	30	1,725	1.74%
2018/01/15	8	22.56	0	0.00	22.30	8	1,773	0.45%
2018/01/12	5	22.29	3	22.55	22.60	2	1,803	0.11%
2018/01/11	7	22.51	35	22.30	22.50	-28	1,807	-1.55%
2018/01/10	6	22.65	5	22.90	22.75	1	1,772	0.06%
2018/01/09	20	21.98	4	22.03	22.80	16	1,705	0.94%
2018/01/08	11	21.34	0	0.00	21.90	11	1,611	0.68%
2018/01/03	2	20.90	0	0.00	20.85	2	1,592	0.13%
2018/01/02	1	21.05	0	0.00	21.05	1	1,627	0.06%