永光 (1711)-群益金鼎-北高雄券商分點個股進出

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

永光

(1711)

可現股當沖

股價
20.10
漲跌
▼0.20
漲幅
-0.99%
成交量
678張
產業
上市化學類股
338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

永光 (1711)籌碼相關－群益金鼎-北高雄券商分點個股進出

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

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/05/14	10	20.20	0	0.00	20.10	10	2,715	0.37%
2024/05/13	1.2	20.27	0	0.00	20.30	1.2	2,709	0.04%
2024/05/10	0.3	20.40	0	0.00	20.35	0.3	2,705	0.01%
2024/05/09	0.2	20.33	0	0.00	20.25	0.2	2,698	0.01%
2024/05/08	0.1	20.40	0	0.00	20.40	0.1	2,679	0.00%
2024/05/07	0.4	19.94	0	0.00	19.90	0.4	2,652	0.01%
2024/05/06	0.2	20.05	0.1	20.05	20.00	0.1	2,646	0.01%
2024/05/03	2.2	20.15	0	0.00	20.05	2.2	2,642	0.08%
2024/05/02	0.1	20.32	0	0.00	20.30	0.1	2,626	0.00%
2024/04/30	0.2	20.38	0	0.00	20.30	0.2	2,620	0.01%
2024/04/29	0.2	20.18	1	20.10	20.45	-0.8	2,613	-0.03%
2024/04/26	0.4	19.99	0.1	20.05	19.95	0.4	2,592	0.02%
2024/04/25	0.1	20.18	0	0.00	20.00	0.1	2,587	0.00%
2024/04/24	0	20.10	0	0.00	20.10	0	2,583	0.00%
2024/04/23	0.3	20.00	0	0.00	20.00	0.3	2,593	0.01%
2024/04/22	0	0.00	20	20.03	20.05	-20	2,604	-0.77%
2024/04/19	21.2	19.36	0	0.00	19.50	21.2	2,597	0.82%
2024/04/18	0.2	20.17	2	20.10	20.10	-1.8	2,582	-0.07%
2024/04/17	0.1	20.25	0	0.00	20.25	0.1	2,581	0.00%
2024/04/16	10.3	19.80	0	0.00	19.80	10.3	2,583	0.40%
2024/04/12	0.2	20.29	0	20.40	20.25	0.1	2,572	0.00%
2024/04/11	70.2	20.45	0	0.00	20.30	70.2	2,566	2.73%
2024/04/10	0	0.00	1	20.70	20.70	-1	2,563	-0.04%
2024/04/09	0.2	20.55	2.3	20.56	20.55	-2.2	2,556	-0.08%
2024/04/08	0	20.40	21	20.53	20.60	-21	2,545	-0.82%
2024/04/03	20.1	20.20	0	0.00	20.35	20.1	2,534	0.79%
2024/04/02	0	0.00	60	20.48	20.45	-60	2,521	-2.38%
2024/04/01	0.2	20.12	0	0.00	20.05	0.2	2,473	0.01%
2024/03/29	0	19.85	0	0.00	19.80	0	2,455	0.00%
2024/03/28	0.2	19.80	1	19.75	19.70	-0.8	2,460	-0.03%
2024/03/26	61.3	19.60	0	0.00	19.55	61.3	2,448	2.50%
2024/03/25	0	20.00	1	19.85	20.00	-1	2,437	-0.04%
2024/03/22	103.2	19.40	0	0.00	19.50	103.2	2,404	4.29%	大買/鉅額交易
2024/03/21	0.3	19.55	0	0.00	19.55	0.3	2,406	0.01%
2024/03/20	39	19.36	0	0.00	19.40	39	2,404	1.62%
2024/03/19	6	19.40	0	0.00	19.40	6	2,400	0.25%
2024/03/18	0.3	19.40	0	0.00	19.40	0.3	2,394	0.01%
2024/03/15	0.2	19.40	0	0.00	19.25	0.2	2,397	0.01%
2024/03/14	1.4	19.78	0	0.00	19.75	1.4	2,375	0.06%
2024/03/13	0.1	20.08	0	0.00	19.95	0.1	2,368	0.01%
2024/03/12	0.6	20.40	0	0.00	20.35	0.6	2,355	0.03%
2024/03/11	0.2	20.38	1	20.30	20.25	-0.8	2,358	-0.03%
2024/03/08	1.1	20.33	1	20.55	20.55	0.1	2,362	0.00%
2024/03/07	1	21.45	0	0.00	21.05	1	2,349	0.04%
2024/03/06	6	21.51	0	0.00	21.50	6	2,305	0.26%
2024/03/04	4.1	21.50	0	21.60	21.40	4	2,199	0.18%
2024/03/01	0.2	21.50	0.1	21.71	21.45	0.1	2,146	0.00%
2024/02/29	1.1	21.52	1	21.55	21.50	0.1	2,089	0.01%
2024/02/27	13	22.36	13	22.34	21.80	0	1,947	0.00%
2024/02/26	0	0.00	13	21.70	21.70	-13	1,086	-1.20%
2024/02/23	0.1	19.95	10	19.85	19.75	-9.9	943	-1.05%
2024/02/22	3.1	19.90	0	0.00	19.90	3.1	949	0.32%
2024/02/21	0	19.90	0.1	20.00	19.85	-0.1	948	-0.01%
2024/02/20	0.3	19.97	0	0.00	19.80	0.3	949	0.03%
2024/02/19	11.1	19.91	0	0.00	19.95	11.1	944	1.18%
2024/02/16	0.1	19.44	0.1	19.30	20.00	0.1	882	0.01%
2024/02/15	0	18.90	9	19.00	19.00	-9	813	-1.10%
2024/02/05	0.1	18.75	0	0.00	18.60	0.1	806	0.01%
2024/02/02	0.3	18.84	0	0.00	18.70	0.3	811	0.04%
2024/02/01	0.1	18.85	0	18.85	18.80	0	810	0.01%
2024/01/31	0.1	18.92	0	0.00	18.75	0.1	812	0.02%
2024/01/30	0.2	19.10	0	0.00	18.80	0.2	814	0.02%
2024/01/29	0.1	19.19	0	0.00	19.10	0.1	819	0.01%
2024/01/26	0	0.00	1	18.95	19.10	-1	839	-0.12%
2024/01/25	0	19.00	0	0.00	18.95	0	842	0.00%
2024/01/24	0	19.10	0	0.00	19.00	0	847	0.00%
2024/01/23	0	19.20	0	0.00	19.00	0	860	0.00%
2024/01/22	0	18.85	0	0.00	18.90	0	862	0.00%
2024/01/19	0	18.70	0	0.00	18.60	0	869	0.00%
2024/01/18	0.1	18.55	0	0.00	18.45	0.1	893	0.01%
2024/01/17	1.9	18.73	0	0.00	18.40	1.9	949	0.20%
2024/01/16	0.5	18.89	0	18.85	18.70	0.5	1,022	0.05%
2024/01/15	0	19.00	0	0.00	18.90	0	1,261	0.00%
2024/01/12	0.1	19.12	0	0.00	18.95	0.1	1,280	0.01%
2024/01/11	1	19.05	0	0.00	19.05	1	1,367	0.07%
2024/01/10	2.4	19.10	0	0.00	18.95	2.4	1,384	0.17%
2024/01/09	10.3	19.40	0	0.00	19.20	10.3	1,366	0.75%
2024/01/08	0.3	19.73	0	0.00	19.70	0.3	1,353	0.02%
2024/01/05	0.4	19.58	0	0.00	19.45	0.4	1,348	0.03%
2024/01/04	0	19.54	0	0.00	19.40	0	1,350	0.00%
2024/01/03	0.1	19.73	0	0.00	19.55	0.1	1,349	0.01%
2024/01/02	0	19.71	0	0.00	19.65	0	1,353	0.00%
2023/12/29	0.1	19.60	0	0.00	19.60	0.1	1,355	0.00%
2023/12/28	0.1	19.70	0	0.00	19.55	0.1	1,357	0.01%
2023/12/27	0.1	19.60	0	0.00	19.60	0.1	1,365	0.01%
2023/12/26	0.2	19.67	0	0.00	19.65	0.2	1,370	0.01%
2023/12/25	0.2	19.68	0	0.00	19.45	0.2	1,383	0.02%
2023/12/22	0.2	19.84	1	19.70	19.65	-0.8	1,417	-0.06%
2023/12/21	0.1	19.98	0	0.00	19.80	0.1	1,417	0.01%
2023/12/20	10.1	20.00	0	0.00	20.00	10.1	1,424	0.71%
2023/12/19	0.4	19.89	0	0.00	19.85	0.4	1,421	0.03%
2023/12/18	0.1	20.12	0	0.00	19.85	0.1	1,421	0.01%
2023/12/15	2	19.95	0	0.00	20.10	2	1,415	0.14%
2023/12/13	0.2	19.82	0	0.00	19.70	0.2	1,417	0.02%
2023/12/12	0.3	19.92	0	0.00	19.75	0.3	1,420	0.02%
2023/12/11	0.5	20.14	0	0.00	19.90	0.5	1,419	0.03%
2023/12/08	2.1	20.15	2	20.25	20.05	0.1	1,416	0.00%
2023/12/07	0	20.45	0	0.00	20.20	0	1,411	0.00%
2023/12/04	0.2	20.71	0	0.00	20.85	0.2	1,368	0.01%
2023/12/01	0	20.50	0	0.00	20.50	0	1,332	0.00%
2023/11/30	0	20.40	0	0.00	20.45	0	1,326	0.00%
2023/11/29	1	20.35	0	0.00	20.35	1	1,312	0.08%
2023/11/28	0	20.35	0	0.00	20.35	0	1,319	0.00%
2023/11/27	0	20.30	0	0.00	20.10	0	1,317	0.00%
2023/11/24	0	20.14	0	0.00	20.15	0	1,308	0.00%
2023/11/21	0.1	20.00	0	0.00	20.05	0.1	1,280	0.00%
2023/11/20	0.1	19.95	0.1	19.90	19.80	0	1,269	0.00%
2023/11/16	0.2	19.80	0	0.00	19.70	0.2	1,258	0.01%
2023/11/14	0	0.00	1	19.50	19.35	-1	1,244	-0.08%
2023/11/13	5.2	19.30	0	0.00	19.25	5.2	1,251	0.42%
2023/11/09	0	0.00	2	19.55	19.60	-2	1,255	-0.16%
2023/11/08	0	0.00	43	19.75	19.60	-43	1,276	-3.37%
2023/11/07	0.1	19.80	0	0.00	19.70	0.1	1,295	0.01%
2023/11/01	0	0.00	0	19.35	19.30	0	1,369	0.00%
2023/10/31	5	19.65	0	0.00	19.25	5	1,383	0.36%
2023/10/30	0.1	19.75	0	0.00	19.55	0.1	1,431	0.00%
2023/10/27	0.1	19.76	0	0.00	19.70	0.1	1,445	0.01%
2023/10/26	1.2	19.76	0.2	19.85	19.65	1	1,465	0.07%
2023/10/25	0	0.00	0.2	20.01	20.10	-0.2	1,468	-0.02%
2023/10/24	0	19.70	0	0.00	19.75	0	1,470	0.00%
2023/10/23	43.2	20.49	5	20.06	20.00	38.2	1,406	2.72%
2023/10/20	2.4	19.50	0.6	19.50	19.50	1.8	1,172	0.15%
2023/10/19	5	19.66	1	19.50	19.50	4	1,184	0.34%
2023/10/16	0.1	19.30	0	0.00	19.25	0.1	1,283	0.00%
2023/10/13	1	19.20	0	0.00	19.15	1	1,672	0.06%
2023/10/11	0	0.00	1	19.15	19.15	-1	1,946	-0.05%
2023/10/04	0.1	19.05	0	0.00	18.95	0.1	2,016	0.00%
2023/10/02	0.2	19.35	0	0.00	19.20	0.2	2,164	0.01%
2023/09/27	1	19.75	0	0.00	19.80	1	2,212	0.05%
2023/09/26	0	19.40	0	0.00	19.30	0	2,202	0.00%
2023/09/22	0	19.55	0	0.00	19.45	0	2,275	0.00%
2023/09/21	0	19.55	0	0.00	19.40	0	2,341	0.00%
2023/09/19	0.1	19.55	0	0.00	19.65	0.1	2,597	0.00%
2023/09/14	0	0.00	5	19.70	19.80	-5	2,762	-0.18%
2023/09/13	0	0.00	0.1	19.90	19.75	-0.1	2,775	0.00%
2023/09/12	0	0.00	0.2	19.30	19.45	-0.2	2,826	-0.01%
2023/08/31	0	19.30	0	0.00	19.25	0	3,126	0.00%
2023/08/24	0.1	19.20	0	0.00	19.20	0.1	3,716	0.00%
2023/08/23	0	19.25	0	0.00	19.15	0	3,725	0.00%
2023/08/22	0	19.25	0	0.00	19.15	0	3,760	0.00%
2023/08/21	0	19.30	0.2	19.10	19.20	-0.2	3,785	0.00%
2023/08/11	5	19.50	0	0.00	19.45	5	4,076	0.12%
2023/08/10	6.4	19.87	0	0.00	19.80	6.4	4,179	0.15%
2023/08/09	0	0.00	1	20.20	20.15	-1	4,166	-0.02%
2023/08/07	3	20.80	3	20.65	20.75	0	4,220	0.00%
2023/08/04	0	20.95	0	0.00	20.90	0	4,222	0.00%
2023/08/02	5	20.95	0	0.00	20.95	5	4,296	0.12%
2023/08/01	1	20.95	0	0.00	20.90	1	4,310	0.02%
2023/07/31	0	0.00	1	21.15	21.15	-1	4,372	-0.02%
2023/07/28	10	21.10	0	0.00	21.10	10	4,467	0.22%
2023/07/27	1	21.45	5	21.50	21.45	-4	4,662	-0.09%
2023/07/26	0	20.75	0	0.00	20.75	0	4,836	0.00%
2023/07/24	5	20.95	1	21.20	20.75	4	6,834	0.06%
2023/07/21	1	21.55	5	21.50	21.55	-4	7,246	-0.06%
2023/07/20	0	0.00	3	21.35	21.25	-3	7,367	-0.04%
2023/07/19	15	20.88	0	0.00	20.95	15	7,618	0.20%
2023/07/18	11	21.94	14	22.12	21.50	-3	7,821	-0.04%
2023/07/17	7	21.92	6	21.76	21.90	1	7,546	0.01%
2023/07/12	5	20.75	0	0.00	20.60	5	7,307	0.07%
2023/07/10	2	21.28	3	20.90	20.80	-1	7,266	-0.01%
2023/07/07	5	20.85	0	0.00	20.65	5	7,163	0.07%
2023/07/06	1	21.75	4	21.53	21.55	-3	7,114	-0.04%
2023/07/04	1	21.85	0.2	21.60	21.65	0.9	7,046	0.01%
2023/07/03	0	0.00	2	21.98	21.95	-2	7,015	-0.03%
2023/06/30	0	21.70	0	0.00	21.80	0	6,959	0.00%
2023/06/28	2	22.00	4	21.93	21.85	-2	6,861	-0.03%
2023/06/27	0	0.00	11	22.00	21.50	-11	6,808	-0.16%
2023/06/26	0	0.00	1	21.30	21.40	-1	6,616	-0.02%
2023/06/21	0	0.00	1	21.20	21.05	-1	6,495	-0.02%
2023/06/20	1	20.90	1	20.75	20.90	0	6,447	0.00%
2023/06/16	0	0.00	2	20.95	20.70	-2	6,415	-0.03%
2023/06/15	7	20.60	1	20.60	20.60	6	6,362	0.09%
2023/06/14	10.1	20.75	5	20.85	20.80	5.1	6,343	0.08%
2023/06/13	0	0.00	0	20.95	20.80	0	6,323	0.00%
2023/06/09	2	21.20	1	21.30	21.25	1	6,278	0.02%
2023/06/08	3	21.30	0	0.00	21.20	3	6,247	0.05%
2023/06/07	0	0.00	1	21.70	21.50	-1	6,224	-0.02%
2023/06/06	2	21.75	5.7	21.74	21.55	-3.7	6,190	-0.06%
2023/06/05	20.1	22.15	20.1	22.34	22.15	0	6,085	0.00%
2023/06/02	7	20.69	1	20.85	20.80	6	5,651	0.11%
2023/05/26	2	20.30	3	20.25	20.05	-1	5,521	-0.02%
2023/05/25	1	20.60	0	0.00	20.55	1	5,486	0.02%
2023/05/24	6.1	20.47	1	20.50	20.55	5.1	5,462	0.09%
2023/05/22	4	20.48	0	0.00	20.60	4	5,436	0.07%
2023/05/19	3	21.25	2	21.35	20.65	1	5,408	0.02%
2023/05/18	3	20.45	0	0.00	20.45	3	5,210	0.06%
2023/05/17	0	0.00	1	20.60	20.45	-1	5,186	-0.02%
2023/05/16	1	20.85	2.5	20.62	20.55	-1.5	5,147	-0.03%
2023/05/15	1	20.25	0	0.00	20.05	1	5,026	0.02%
2023/05/12	0	0.00	0	20.10	20.15	0	5,019	0.00%
2023/05/11	0	0.00	0	20.10	20.00	0	5,000	0.00%
2023/05/10	1	20.70	0	0.00	20.80	1	4,927	0.02%
2023/05/09	6	21.02	11	21.15	20.75	-5	4,903	-0.10%
2023/05/08	3	21.33	1	21.50	21.40	2	4,817	0.04%
2023/05/05	2	21.53	2	21.63	21.50	0	4,753	0.00%
2023/05/04	2	21.88	0	0.00	21.80	2	4,692	0.04%
2023/05/03	6	22.08	0	0.00	21.75	6	4,578	0.13%
2023/05/02	10.1	22.41	0.1	22.26	22.40	9.9	4,374	0.23%
2023/04/28	8	22.29	16	22.03	21.90	-8	4,148	-0.19%
2023/04/27	75	23.18	84	22.98	22.60	-9	3,785	-0.24%
2023/04/26	6	20.45	13	21.87	22.10	-7	2,108	-0.33%
2023/04/25	0	20.10	4	20.04	20.10	-4	1,652	-0.24%
2023/04/24	3.2	20.79	12	20.80	20.80	-8.8	1,462	-0.60%
2023/04/21	6	20.18	12	20.03	19.85	-6	1,154	-0.52%
2023/04/20	5	19.48	6	19.38	19.35	-1	877	-0.11%
2023/04/19	5	19.31	0	0.00	19.05	5	765	0.65%
2023/04/18	0	0.00	0	19.40	19.10	0	736	0.00%
2023/04/14	5	19.00	0	0.00	18.95	5	699	0.71%
2023/04/13	0.1	18.95	0	0.00	18.95	0.1	694	0.01%
2023/04/11	0	0.00	4	18.95	18.95	-4	703	-0.57%
2023/04/10	0	0.00	0.1	19.00	18.80	-0.1	711	-0.01%
2023/03/30	0	0.00	0	18.85	18.75	0	857	0.00%
2023/03/28	0	0.00	3	18.90	18.80	-3	901	-0.33%
2023/03/10	0.5	19.05	0	0.00	18.90	0.5	1,364	0.04%
2023/03/09	0	0.00	11	19.25	19.25	-11	1,460	-0.75%
2023/03/08	8	19.20	0	0.00	19.25	8	1,654	0.48%
2023/02/23	1	19.05	14	19.05	19.10	-13	1,606	-0.81%
2023/02/22	0.1	19.05	0	0.00	18.90	0.1	1,606	0.01%
2023/02/21	10	19.00	65	19.05	19.10	-55	1,603	-3.43%
2023/02/20	2	19.15	0	0.00	19.10	2	1,608	0.12%
2023/02/13	0.1	18.70	0	0.00	18.85	0.1	1,628	0.00%
2023/02/03	0	19.15	0	0.00	19.20	0	1,610	0.00%
2023/01/30	1	18.70	2	18.58	18.65	-1	1,565	-0.06%
2023/01/16	0.1	18.35	0	0.00	18.35	0.1	1,565	0.00%
2022/12/26	0	0.00	11	19.50	19.20	-11	1,635	-0.67%
2022/12/23	1	18.40	0	0.00	18.40	1	1,540	0.06%
2022/12/22	2	18.50	0	0.00	18.60	2	1,543	0.13%
2022/12/21	0	0.00	1	18.35	18.40	-1	1,554	-0.06%
2022/12/20	1.1	18.59	0	0.00	18.35	1.1	1,551	0.07%
2022/12/16	2	19.38	0	0.00	19.25	2	1,538	0.13%
2022/12/15	3	19.60	0	0.00	19.60	3	1,522	0.20%
2022/12/14	10	20.35	8	20.59	19.95	2	1,481	0.13%
2022/12/13	0.1	19.00	5	19.49	19.55	-4.9	1,270	-0.39%
2022/12/07	1	18.40	0	0.00	18.30	1	1,147	0.09%
2022/12/06	2	18.60	0	0.00	18.40	2	1,140	0.18%
2022/12/05	3	18.80	0	0.00	18.80	3	1,132	0.26%
2022/12/01	3.1	19.05	6.3	19.04	18.90	-3.2	1,103	-0.29%
2022/11/30	8	19.21	6	19.32	19.10	2	1,008	0.20%
2022/11/17	3	18.00	3	18.05	18.00	0	965	0.00%
2022/11/16	0.2	18.05	0	0.00	17.90	0.2	1,128	0.02%
2022/11/11	10	17.70	0	0.00	17.80	10	1,219	0.82%
2022/11/09	3	17.90	4	18.04	17.80	-1	1,253	-0.08%
2022/11/07	3	17.75	3	17.75	17.75	0	1,295	0.00%
2022/11/02	0	0.00	5	17.60	17.65	-5	1,360	-0.37%
2022/10/26	0	17.00	0.1	16.95	16.95	-0.1	1,490	0.00%
2022/10/18	5	17.20	0	0.00	17.10	5	1,681	0.30%
2022/10/17	0	16.80	0	0.00	16.85	0	1,890	0.00%
2022/10/13	10	17.00	0	0.00	16.40	10	1,938	0.52%
2022/10/11	0.4	17.48	0	0.00	17.30	0.4	2,017	0.02%
2022/10/07	0	0.00	5	18.15	18.15	-5	2,006	-0.25%
2022/09/30	0	0.00	1	17.75	18.10	-1	2,123	-0.05%
2022/09/29	1	18.25	1	18.15	18.20	0	2,148	0.00%
2022/09/27	6	18.58	6	18.40	18.70	0	2,224	0.00%
2022/09/26	5.1	18.44	0	0.00	18.35	5.1	2,241	0.23%
2022/09/19	0.1	19.80	0	0.00	19.60	0.1	2,300	0.00%
2022/09/16	0	0.00	0.2	20.30	20.05	-0.2	2,303	-0.01%
2022/09/15	0.1	20.65	0	0.00	20.35	0.1	2,326	0.00%
2022/09/13	0	0.00	5	20.50	20.50	-5	2,366	-0.21%
2022/09/07	0	0.00	0	19.80	19.70	0	2,450	0.00%
2022/09/06	0	0.00	6.1	19.93	19.95	-6.1	2,471	-0.24%
2022/09/02	0	0.00	1.2	20.56	20.50	-1.2	2,509	-0.05%
2022/09/01	0	0.00	3	20.70	20.75	-3	2,513	-0.12%
2022/08/31	1	20.90	9	21.00	21.15	-8	2,513	-0.32%
2022/08/30	0.2	20.95	0	0.00	20.90	0.2	2,528	0.01%
2022/08/29	0	0.00	1	20.60	20.65	-1	2,559	-0.04%
2022/08/25	0	0.00	1	21.25	21.30	-1	2,845	-0.04%
2022/08/24	1	21.10	3	20.83	21.00	-2	2,846	-0.07%
2022/08/23	16	21.37	1	21.50	20.65	15	2,804	0.53%
2022/08/22	0	0.00	5	21.25	21.25	-5	2,676	-0.19%
2022/08/19	100	21.00	5	20.90	20.90	95	2,646	3.59%
2022/08/18	3	20.70	5	20.81	20.80	-2	2,602	-0.08%
2022/08/17	0	0.00	2	20.80	20.85	-2	2,602	-0.08%
2022/08/16	0	0.00	1	20.65	20.55	-1	2,595	-0.04%
2022/08/15	0.2	20.60	1	20.60	20.60	-0.8	2,616	-0.03%
2022/08/11	0	0.00	3	20.30	20.25	-3	2,608	-0.12%
2022/08/09	2	19.70	2	19.80	19.60	0	2,614	0.00%
2022/08/05	0	0.00	0	19.65	19.60	0	2,642	0.00%
2022/08/04	1	19.10	0	0.00	19.15	1	2,653	0.04%
2022/08/03	0	0.00	0	19.50	19.40	0	2,658	0.00%
2022/08/02	4	19.85	0	0.00	19.55	4	2,694	0.15%
2022/08/01	1	19.85	2	19.95	20.35	-1	2,659	-0.04%
2022/07/29	1	19.70	0	0.00	19.95	1	2,599	0.04%
2022/07/28	1	19.65	0	0.00	19.50	1	2,659	0.04%
2022/07/27	2	19.50	0	0.00	19.70	2	2,711	0.07%
2022/07/26	0	19.70	0	0.00	19.40	0	2,714	0.00%
2022/07/25	4.2	19.79	4	19.73	19.70	0.2	2,734	0.01%
2022/07/22	13	20.72	2	21.40	20.60	11	2,787	0.39%
2022/07/19	5	19.80	0	0.00	19.45	5	2,768	0.18%
2022/07/18	3	19.27	0	0.00	19.30	3	2,751	0.11%
2022/07/11	4	19.31	4	19.00	19.00	0	3,127	0.00%
2022/07/07	0	0.00	0.1	18.70	19.10	-0.1	3,178	0.00%
2022/06/30	3	19.40	3	19.50	19.20	0	3,596	0.00%
2022/06/29	3	20.30	3	20.03	20.15	0	3,610	0.00%
2022/06/22	1	20.25	4	20.10	20.10	-3	5,224	-0.06%
2022/06/20	2	21.10	0	0.00	20.25	2	6,139	0.03%
2022/06/17	1	21.30	0	0.00	21.15	1	6,424	0.02%
2022/06/16	0	0.00	0.1	22.40	21.50	-0.1	6,472	0.00%
2022/06/15	12	22.41	1	22.80	22.40	11	6,615	0.17%
2022/06/14	10	22.35	0	0.00	22.65	10	6,698	0.15%
2022/06/10	2	23.25	5	23.40	23.40	-3	6,821	-0.04%
2022/06/09	1	23.35	0	0.00	23.45	1	6,955	0.01%
2022/06/07	0	0.00	1	23.10	23.10	-1	7,311	-0.01%
2022/06/06	4	23.70	0	0.00	23.60	4	7,311	0.05%
2022/06/02	4	24.61	8	24.80	24.30	-4	7,319	-0.05%
2022/06/01	1	24.10	0	0.00	24.00	1	7,129	0.01%
2022/05/26	0	0.00	3	23.70	23.70	-3	7,408	-0.04%
2022/05/24	0	0.00	1	23.70	23.65	-1	7,528	-0.01%
2022/05/23	0.1	23.85	0	0.00	23.65	0.1	7,612	0.00%
2022/05/18	1	23.70	2	23.50	23.60	-1	7,674	-0.01%
2022/05/16	1	23.00	0	0.00	23.05	1	8,011	0.01%
2022/05/11	1	22.50	0	0.00	22.95	1	8,231	0.01%
2022/05/09	0	0.00	10	22.59	22.60	-10	8,386	-0.12%
2022/05/03	1	22.55	0	0.00	22.85	1	8,346	0.01%
2022/04/27	1	21.70	0.6	21.90	22.10	0.4	8,325	0.00%
2022/04/25	1	23.40	30	23.75	23.35	-29	8,237	-0.35%
2022/04/22	35	24.56	1	24.45	24.20	34	8,198	0.41%
2022/04/20	5	24.45	0	0.00	24.45	5	8,274	0.06%
2022/04/18	2	24.00	0	0.00	24.55	2	8,188	0.02%
2022/04/12	5	25.05	0	0.00	25.10	5	9,256	0.05%
2022/04/11	0	0.00	2	26.20	25.65	-2	9,493	-0.02%
2022/04/08	2	26.05	0	0.00	26.05	2	10,088	0.02%
2022/04/07	5	25.15	0	0.00	24.80	5	10,332	0.05%
2022/04/06	1	25.45	9	25.66	25.65	-8	10,941	-0.07%
2022/04/01	10	26.05	18	25.88	25.85	-8	11,144	-0.07%
2022/03/31	2	25.95	2	26.30	26.00	0	11,160	0.00%
2022/03/30	8	26.39	5	26.28	26.20	3	11,143	0.03%
2022/03/29	3	27.08	2	26.55	27.20	1	11,060	0.01%
2022/03/28	1	26.85	3	27.03	26.95	-2	11,150	-0.02%
2022/03/25	31	27.90	30	27.85	26.75	1	11,835	0.01%
2022/03/24	13	27.53	16	27.16	27.05	-3	11,076	-0.03%
2022/03/23	13	26.24	15	26.09	25.85	-2	10,557	-0.02%
2022/03/22	4	25.34	6	25.58	25.35	-2	10,241	-0.02%
2022/03/21	4	24.76	2	24.93	24.45	2	9,979	0.02%
2022/03/18	11	24.64	2	25.00	24.60	9	10,024	0.09%
2022/03/17	13	24.25	0	0.00	24.25	13	9,972	0.13%
2022/03/16	1	23.40	0	0.00	23.55	1	9,952	0.01%
2022/03/15	1	24.30	0	0.00	23.95	1	10,045	0.01%
2022/03/14	0.2	24.50	20	24.53	24.55	-19.8	10,257	-0.19%
2022/03/11	2.1	25.01	14	25.07	25.15	-11.9	10,231	-0.12%
2022/03/10	0	0.00	1	25.95	26.45	-1	10,033	-0.01%
2022/03/08	0	25.60	4	25.21	24.95	-4	10,234	-0.04%
2022/03/07	1	25.35	4	26.05	25.40	-3	10,483	-0.03%
2022/03/04	2	26.35	0	0.00	26.45	2	10,959	0.02%
2022/03/03	6	26.62	10	26.83	26.65	-4	11,099	-0.04%
2022/03/02	0	26.50	4	26.25	26.55	-4	11,259	-0.04%
2022/03/01	4	26.60	1	26.60	26.40	3	11,391	0.03%
2022/02/24	2	25.70	0	0.00	25.35	2	13,175	0.02%
2022/02/23	0	0.00	2	26.10	26.25	-2	13,305	-0.02%
2022/02/22	30	25.57	7	25.51	25.55	23	13,413	0.17%
2022/02/21	1	26.00	0	0.00	25.90	1	13,543	0.01%
2022/02/18	0	0.00	1	26.10	26.05	-1	13,886	-0.01%
2022/02/17	0	0.00	25	25.90	25.90	-25	14,364	-0.17%
2022/02/16	44	26.33	18	26.71	26.00	26	14,795	0.18%
2022/02/15	3	26.17	15	26.14	26.00	-12	15,392	-0.08%
2022/02/14	34	24.98	32	24.75	25.05	2	17,292	0.01%
2022/02/10	4	25.79	4	25.80	25.80	0	24,624	0.00%
2022/02/09	5	25.32	1	25.54	25.20	4	28,031	0.01%
2022/02/08	1	24.85	0	0.00	24.95	1	29,989	0.00%
2022/02/07	0	24.00	0	0.00	24.45	0	31,804	0.00%
2022/01/25	1	24.00	1	24.45	23.50	0	32,328	0.00%
2022/01/24	0	0.00	37	23.95	24.00	-37	32,710	-0.11%
2022/01/21	0	0.00	30	24.10	24.10	-30	33,228	-0.09%
2022/01/20	0	24.80	0	0.00	24.80	0	33,609	0.00%
2022/01/19	1	24.85	0	0.00	24.70	1	34,239	0.00%
2022/01/17	3	24.82	1	24.90	25.10	2	35,774	0.01%
2022/01/14	2	25.00	6	24.68	24.60	-4	36,365	-0.01%
2022/01/12	1	25.75	0	0.00	25.70	1	37,733	0.00%
2022/01/11	7	26.13	2	26.10	25.85	5	39,278	0.01%
2022/01/10	10	26.56	0	0.00	26.55	10	41,107	0.02%
2022/01/07	179	27.30	102.1	28.01	26.80	77	42,968	0.18%	大買/大賣/
2022/01/06	6	27.12	5	26.80	26.90	1	47,351	0.00%
2022/01/05	11	27.06	6	27.10	27.05	5	50,667	0.01%
2022/01/04	10.1	27.76	1	27.90	27.80	9.1	51,347	0.02%
2022/01/03	38	27.95	29.1	27.89	28.40	9	51,813	0.02%
2021/12/30	11	27.40	4	27.69	27.25	7	53,391	0.01%
2021/12/29	10	27.66	23	27.76	27.80	-13	55,223	-0.02%
2021/12/28	1	26.45	10	26.90	26.45	-9	55,862	-0.02%
2021/12/27	2	26.15	6	26.07	26.10	-4	56,202	-0.01%
2021/12/24	4	26.43	0	0.00	26.20	4	56,794	0.01%
2021/12/23	7	26.29	1	26.30	26.25	6	57,389	0.01%
2021/12/22	2	27.15	5	26.74	26.55	-3	58,185	-0.01%
2021/12/21	47	27.43	59	27.27	26.95	-12	58,736	-0.02%
2021/12/20	4	26.14	3	26.30	26.05	1	59,223	0.00%
2021/12/17	2	25.78	0	0.00	25.85	2	60,496	0.00%
2021/12/16	1	26.05	4	25.98	25.90	-3	63,107	0.00%
2021/12/15	1	26.05	1	25.90	26.00	0	66,271	0.00%
2021/12/14	8	25.97	0	0.00	25.75	8	68,540	0.01%
2021/12/13	8	26.27	4	26.15	26.20	4	74,535	0.01%
2021/12/10	0	0.00	6	26.66	26.70	-6	79,396	-0.01%
2021/12/09	8	26.86	3	26.93	26.90	5	82,430	0.01%
2021/12/08	1	27.00	53	27.15	27.00	-52	83,166	-0.06%
2021/12/07	21	26.26	3.1	26.46	26.20	17.9	83,195	0.02%
2021/12/06	2	26.25	11	26.12	26.25	-9	83,431	-0.01%
2021/12/03	24	26.33	9	26.18	26.15	15	83,413	0.02%
2021/12/02	1	26.40	6	26.14	25.95	-5	83,574	-0.01%
2021/12/01	15	26.30	5	26.32	26.45	10	83,541	0.01%
2021/11/30	28	27.26	20	27.06	25.65	8	83,240	0.01%
2021/11/29	4	26.20	44	25.79	26.25	-40	82,696	-0.05%
2021/11/26	7	26.43	26	26.45	26.25	-19	82,512	-0.02%
2021/11/25	48.2	27.56	7	27.69	27.50	41.2	82,250	0.05%
2021/11/24	8	27.97	19	28.72	27.55	-11	82,039	-0.01%
2021/11/23	94	28.94	55.3	28.55	27.50	38.7	81,430	0.05%
2021/11/22	9	27.50	7.1	27.33	27.40	1.9	80,087	0.00%
2021/11/19	3	27.75	7.1	27.55	27.45	-4.1	79,897	-0.01%
2021/11/18	1	27.80	5	27.55	27.55	-4	79,704	-0.01%
2021/11/17	15	27.93	5	28.09	28.10	10	79,529	0.01%
2021/11/16	6	27.63	10	28.33	27.60	-4	79,154	-0.01%
2021/11/15	13	28.35	18	28.17	28.05	-5	78,644	-0.01%
2021/11/12	26	28.40	11	28.93	28.00	15	78,156	0.02%
2021/11/11	39	29.55	33	29.49	28.50	6	77,269	0.01%
2021/11/10	126	30.71	120.2	30.65	29.40	5.8	75,210	0.01%	大買/大賣/
2021/11/09	31	29.39	64.8	29.64	30.25	-33.8	70,014	-0.05%
2021/11/08	113	30.14	97.1	29.57	27.50	15.9	67,813	0.02%	大買/
2021/11/05	71	27.88	141.9	28.89	29.35	-70.9	64,287	-0.11%	大賣/
2021/11/04	37	27.00	49.1	27.11	26.70	-12.1	62,279	-0.02%
2021/11/03	0	0.00	2	25.35	25.50	-2	60,492	0.00%
2021/11/02	10	25.59	3.1	25.79	25.15	6.9	60,320	0.01%
2021/11/01	2	25.90	5	25.77	25.90	-3	59,938	-0.01%
2021/10/29	15	26.04	3	25.95	25.55	12	59,519	0.02%
2021/10/28	4	25.93	8	26.17	25.75	-4	58,959	-0.01%
2021/10/27	16	26.56	9	26.48	26.70	7	58,539	0.01%
2021/10/26	8	26.53	25	26.35	25.70	-17	57,946	-0.03%
2021/10/25	49	26.66	27	26.50	26.55	22	57,313	0.04%
2021/10/22	8	25.44	1	25.80	25.00	7	56,587	0.01%
2021/10/21	2	26.13	19.1	26.36	26.40	-17.1	56,060	-0.03%
2021/10/20	16	26.48	104	26.58	26.55	-88	55,710	-0.16%	大賣/
2021/10/19	21	26.31	33.1	26.45	26.50	-12.1	54,907	-0.02%
2021/10/18	103.1	27.21	88.7	27.06	27.05	14.4	53,352	0.03%	大買/
2021/10/15	116	25.88	122.6	25.60	26.50	-6.6	51,471	-0.01%	大買/大賣/
2021/10/14	800	27.56	911.3	27.63	25.05	-111.3	49,597	-0.22%	大買/大賣/鉅額交易
2021/10/13	970.2	26.86	868	27.47	26.75	102.2	44,426	0.23%	大買/大賣/鉅額交易
2021/10/12	24	25.64	29	25.92	25.85	-5	41,091	-0.01%
2021/10/08	18	25.71	6	25.94	25.30	12	40,340	0.03%
2021/10/07	145	25.84	142.2	25.89	26.00	2.8	40,104	0.01%	大買/大賣/
2021/10/06	70	26.12	94	25.85	26.00	-24	37,875	-0.06%
2021/10/05	37	24.72	25	24.85	24.75	12	35,699	0.03%
2021/10/04	7	24.58	5	24.55	24.00	2	34,529	0.01%
2021/10/01	4	24.63	16	24.33	25.00	-12	34,112	-0.04%
2021/09/30	23	25.19	27	25.51	25.65	-4	33,557	-0.01%
2021/09/29	24	25.51	12	25.25	25.10	12	32,948	0.04%
2021/09/28	14	25.59	11	25.34	25.35	3	32,255	0.01%
2021/09/27	48	26.73	41.2	26.91	26.70	6.8	31,714	0.02%
2021/09/24	12	26.21	27.1	26.20	25.55	-15.1	30,695	-0.05%
2021/09/23	301	26.76	288.7	26.79	26.80	12.3	29,504	0.04%	大買/大賣/
2021/09/22	815	25.81	805.1	26.01	26.65	10	26,859	0.04%	大買/大賣/
2021/09/17	79	25.52	86.3	25.37	24.70	-7.3	23,829	-0.03%
2021/09/16	565.5	27.47	483.9	27.39	26.55	81.6	21,531	0.38%	大買/大賣/
2021/09/15	531	26.48	511.9	26.37	27.30	19.1	15,463	0.12%	大買/大賣/
2021/09/14	407	23.58	505	23.55	24.85	-98	10,511	-0.93%	大買/大賣/
2021/09/13	628	22.12	646.7	22.33	22.60	-18.7	7,434	-0.25%	大買/大賣/
2021/09/10	8	20.70	3	20.57	20.55	5	6,594	0.08%
2021/09/09	5	20.15	17.3	20.30	20.70	-12.3	6,283	-0.20%
2021/09/08	0	0.00	6	19.33	19.45	-6	5,972	-0.10%
2021/09/07	15	19.60	3	19.57	19.90	12	6,122	0.20%
2021/09/06	1.1	19.60	4.2	19.63	19.65	-3.1	5,939	-0.05%
2021/09/01	5	18.90	0	0.00	18.90	5	5,991	0.08%
2021/08/31	0	19.00	2	18.90	19.00	-2	6,116	-0.03%
2021/08/27	0	0.00	1	18.50	18.50	-1	6,672	-0.01%
2021/08/20	1	17.85	1	17.85	17.70	0	7,332	0.00%
2021/08/19	0	17.90	0	0.00	17.80	0	7,940	0.00%
2021/08/18	0	0.00	0	18.25	18.45	0	8,091	0.00%
2021/08/17	0	18.30	0	0.00	18.00	0	8,111	0.00%
2021/08/16	0	0.00	15	17.80	18.00	-15	8,118	-0.18%
2021/08/13	0	0.00	0.2	18.45	18.00	-0.2	8,286	0.00%
2021/08/12	0	0.00	0	18.65	18.55	0	8,302	0.00%
2021/08/11	2	18.75	1	18.60	18.55	1	8,360	0.01%
2021/08/10	0	0.00	5	18.85	18.90	-5	8,470	-0.06%
2021/08/09	0	0.00	2	19.00	18.85	-2	8,739	-0.02%
2021/08/06	0	0.00	0.1	19.30	19.30	-0.1	8,736	0.00%
2021/08/05	0	19.35	0	0.00	19.35	0	8,800	0.00%
2021/08/04	5	19.50	5	19.65	19.50	0	9,099	0.00%
2021/08/02	0	19.55	0	0.00	19.70	0	9,165	0.00%
2021/07/30	6	19.67	2	19.50	19.50	4	9,171	0.04%
2021/07/29	15	19.96	0	0.00	20.00	15	9,169	0.16%
2021/07/28	3	20.10	5	20.15	19.90	-2	9,218	-0.02%
2021/07/27	5	19.70	5	20.25	19.70	0	9,429	0.00%
2021/07/26	7.1	20.07	3.1	20.28	20.20	4	9,810	0.04%
2021/07/22	0	19.30	0	0.00	19.30	0	9,567	0.00%
2021/07/21	10	19.83	0	0.00	19.40	10	9,555	0.10%
2021/07/20	0	0.00	0.1	20.20	19.95	-0.1	9,521	0.00%
2021/07/19	0.1	20.60	0	0.00	20.75	0.1	9,492	0.00%
2021/07/16	3	20.95	1	21.30	20.70	2	9,657	0.02%
2021/07/15	1.1	21.04	2	20.98	21.10	-0.9	9,912	-0.01%
2021/07/14	13	21.02	20.1	21.25	21.00	-7.1	10,310	-0.07%
2021/07/13	1	20.10	4	20.48	20.05	-3	9,941	-0.03%
2021/07/12	2	20.35	13	20.26	20.15	-11	9,957	-0.11%
2021/07/09	0	0.00	8	21.15	20.60	-8	10,059	-0.08%
2021/07/08	10	20.85	2	20.95	20.65	8	10,556	0.08%
2021/07/07	3	20.23	1	20.15	20.25	2	11,101	0.02%
2021/07/06	4	20.51	2.6	20.33	20.30	1.4	11,072	0.01%
2021/07/05	6	20.57	6	20.40	20.50	0	11,062	0.00%
2021/07/02	25	20.98	22	20.39	20.00	3	10,961	0.03%
2021/07/01	19.1	20.60	22.1	20.61	20.70	-2.9	10,820	-0.03%
2021/06/30	1	19.70	0	0.00	19.75	1	10,440	0.01%
2021/06/29	20	19.43	10.3	19.37	19.20	9.7	10,297	0.09%
2021/06/28	4	19.50	5	19.85	19.50	-1	10,285	-0.01%
2021/06/25	2	19.15	0	0.00	19.15	2	10,116	0.02%
2021/06/24	0	0.00	5	19.35	19.20	-5	10,094	-0.05%
2021/06/22	0	0.00	18.4	19.10	18.85	-18.4	10,065	-0.18%
2021/06/21	5	18.65	0	0.00	18.60	5	10,192	0.05%
2021/06/18	0	0.00	1	19.05	19.10	-1	10,237	-0.01%
2021/06/16	3	19.95	17.1	19.88	19.40	-14.1	10,228	-0.14%
2021/06/15	0	0.00	0.1	19.30	19.55	-0.1	10,013	0.00%
2021/06/11	2	19.80	5.1	20.10	19.40	-3.1	9,944	-0.03%
2021/06/10	1	19.35	0.1	19.20	19.15	0.9	9,738	0.01%
2021/06/09	3	19.15	2.1	19.40	19.10	0.9	9,716	0.01%
2021/06/08	0	0.00	11	19.94	19.45	-11	9,688	-0.11%
2021/06/07	51.1	20.17	48	20.33	20.25	3.1	9,559	0.03%
2021/06/04	6	19.57	11	19.45	19.40	-5	9,064	-0.06%
2021/06/03	2.1	20.00	13	19.88	19.75	-10.9	8,983	-0.12%
2021/06/02	7	19.80	10.4	19.54	19.45	-3.4	8,812	-0.04%
2021/06/01	3	19.15	0	0.00	19.20	3	8,582	0.03%
2021/05/28	3	19.45	9.4	19.22	19.20	-6.4	8,458	-0.08%
2021/05/27	38	19.51	26	19.83	19.60	12	8,307	0.14%
2021/05/26	0	0.00	23.1	18.95	19.05	-23.1	7,705	-0.30%
2021/05/25	10	17.80	0	0.00	17.75	10	7,550	0.13%
2021/05/24	0	0.00	0.1	17.75	17.75	-0.1	7,535	0.00%
2021/05/21	7	18.04	8	17.91	17.80	-1	7,538	-0.01%
2021/05/20	1	17.40	0	0.00	17.25	1	7,492	0.01%
2021/05/19	3	17.55	0	0.00	17.30	3	7,612	0.04%
2021/05/17	2	16.50	5	18.02	18.35	-3	7,424	-0.04%
2021/05/14	0.2	17.09	0.2	17.15	16.85	0	7,130	0.00%
2021/05/13	1.1	17.50	1	17.20	17.05	0.1	7,073	0.00%
2021/05/12	3	19.12	4	18.21	17.55	-1	6,988	-0.01%
2021/05/10	0	0.00	1.5	18.90	18.90	-1.5	6,592	-0.02%
2021/05/07	5	18.55	0	18.50	18.55	5	6,563	0.08%
2021/05/06	2	18.38	0	0.00	18.20	2	6,530	0.03%
2021/05/05	3	18.65	0	0.00	18.35	3	6,467	0.05%
2021/05/04	27.1	20.29	10.1	19.82	18.90	17	6,367	0.27%
2021/05/03	19.2	20.34	23.5	20.58	21.00	-4.3	5,966	-0.07%
2021/04/29	0	0.00	5.1	19.35	19.10	-5.1	5,474	-0.09%
2021/04/28	1	19.60	2	19.40	19.40	-1	5,431	-0.02%
2021/04/27	3	18.95	0.1	18.95	19.00	2.9	5,363	0.05%
2021/04/26	3.1	19.20	2.2	19.10	19.05	0.9	5,315	0.02%
2021/04/23	3	18.85	0	0.00	18.80	3	5,267	0.06%
2021/04/22	7	19.49	8	19.99	19.10	-1	5,222	-0.02%
2021/04/21	28.1	20.08	1	20.19	19.85	27.1	5,006	0.54%
2021/04/20	24.1	19.75	6	19.89	19.90	18.1	4,670	0.39%
2021/04/19	4	18.98	3	19.37	19.30	1	4,136	0.02%
2021/04/16	0	18.80	5	19.03	18.90	-5	3,951	-0.13%
2021/04/15	7	18.75	12	18.83	18.95	-5	3,828	-0.13%
2021/04/14	2	18.89	3.2	18.82	18.40	-1.2	3,620	-0.03%
2021/04/13	25	18.64	38.9	18.66	19.40	-13.9	3,009	-0.46%
2021/04/12	0.2	17.65	1	17.70	17.65	-0.8	2,336	-0.03%
2021/04/09	4	17.58	3	17.45	17.35	1	2,428	0.04%
2021/04/08	3.1	17.75	0	0.00	17.65	3.1	2,400	0.13%
2021/04/07	3	17.72	4	17.43	17.60	-1	2,343	-0.04%
2021/03/31	0.2	16.75	0.1	16.85	16.80	0.1	2,211	0.00%
2021/03/30	0.1	16.70	0	0.00	16.80	0.1	2,214	0.00%
2021/03/26	0.2	16.67	0	0.00	16.60	0.2	2,219	0.01%
2021/03/25	1.1	16.66	5	16.80	16.65	-3.9	2,216	-0.17%
2021/03/24	6	17.46	1	17.20	16.90	5	2,198	0.23%
2021/03/23	0	16.85	1	17.10	17.15	-1	2,028	-0.05%
2021/03/22	1.1	16.75	21	16.70	16.95	-19.9	1,933	-1.03%
2021/03/19	0.1	16.45	0	0.00	16.45	0.1	1,882	0.01%
2021/03/18	0	16.60	5.1	16.50	16.40	-5	1,886	-0.27%
2021/03/17	0.1	16.55	0	0.00	16.50	0.1	1,926	0.00%
2021/03/16	0.2	16.40	0	0.00	16.40	0.2	1,939	0.01%
2021/03/15	1.2	16.41	0	0.00	16.45	1.2	1,955	0.06%
2021/03/12	0	16.50	0	0.00	16.70	0	1,966	0.00%
2021/03/10	0.3	16.40	0	0.00	16.40	0.3	2,036	0.01%
2021/03/08	0.2	16.49	0	0.00	16.35	0.2	2,057	0.01%
2021/03/05	0	0.00	1	16.45	16.45	-1	2,079	-0.05%
2021/03/02	0	16.75	5.2	16.46	16.40	-5.2	2,173	-0.24%
2021/02/26	0.1	16.70	0	0.00	16.75	0.1	2,182	0.00%
2021/02/24	2	16.73	0	0.00	16.60	2	2,179	0.09%
2021/02/22	0	0.00	0.3	17.00	17.25	-0.3	2,131	-0.01%
2021/02/19	30.1	17.00	30	16.87	16.80	0.1	1,977	0.01%
2021/02/18	0.1	16.09	0	0.00	16.10	0.1	1,882	0.00%
2021/02/05	0.2	15.48	0	0.00	15.35	0.2	1,874	0.01%
2021/02/04	0.4	15.50	0	0.00	15.45	0.4	1,882	0.02%
2021/02/03	0.1	15.45	0	0.00	15.35	0.1	1,921	0.00%
2021/02/02	0.1	15.40	0	0.00	15.30	0.1	1,946	0.01%
2021/02/01	1.1	15.22	0	0.00	15.35	1.1	1,962	0.05%
2021/01/29	2.3	15.45	1.1	15.70	15.35	1.2	1,981	0.06%
2021/01/28	1.7	15.70	0	15.95	15.60	1.7	1,986	0.08%
2021/01/27	0.3	15.83	0	0.00	15.75	0.3	1,984	0.02%
2021/01/26	0	0.00	0	15.85	15.70	0	1,987	0.00%
2021/01/25	0	15.85	0	0.00	15.85	0	1,988	0.00%
2021/01/22	0.1	15.70	0	0.00	15.70	0.1	2,013	0.00%
2021/01/21	0.2	15.93	0	0.00	15.75	0.2	2,041	0.01%
2021/01/20	0.2	16.09	0	0.00	15.80	0.2	2,033	0.01%
2021/01/19	0.1	16.00	0	0.00	16.05	0.1	2,008	0.01%
2021/01/18	0.2	16.13	0	0.00	16.10	0.2	2,003	0.01%
2021/01/15	0.3	16.16	0	0.00	16.15	0.3	2,002	0.01%
2021/01/14	0.3	16.45	0	0.00	16.40	0.3	1,981	0.02%
2021/01/13	2	16.35	2	16.40	16.40	0	1,981	0.00%
2021/01/12	0	16.60	0	0.00	16.35	0	1,981	0.00%
2021/01/08	0.7	16.70	0	0.00	16.70	0.7	2,096	0.03%
2021/01/07	0.3	16.80	0	0.00	16.60	0.3	2,092	0.01%
2021/01/06	1	16.55	0	0.00	16.50	1	2,111	0.05%
2021/01/05	0	0.00	2	17.10	16.90	-2	2,074	-0.10%
2021/01/04	3	17.50	6.1	17.50	17.50	-3.1	2,032	-0.15%
2020/12/31	0.1	17.05	1	17.10	17.05	-0.9	1,867	-0.05%
2020/12/30	14.2	17.33	1.1	17.25	17.25	13.1	1,835	0.71%
2020/12/29	11	17.14	4	17.10	17.05	7	1,767	0.40%
2020/12/28	0	0.00	1	16.95	16.85	-1	1,712	-0.06%
2020/12/25	1	16.80	0	0.00	16.80	1	1,686	0.06%
2020/12/24	2	16.80	0	0.00	16.70	2	1,646	0.12%
2020/12/23	0.1	16.60	0	0.00	16.45	0.1	1,634	0.01%
2020/12/22	0	0.00	1.3	16.74	16.30	-1.3	1,662	-0.08%
2020/12/21	0	0.00	0.3	16.36	16.55	-0.3	1,682	-0.02%
2020/12/18	1.6	16.22	0	0.00	16.35	1.6	1,763	0.09%
2020/12/17	0	0.00	5	16.30	16.20	-5	1,784	-0.28%
2020/12/16	2.2	16.25	0	0.00	16.30	2.2	1,827	0.12%
2020/12/15	0.6	16.24	0	0.00	16.20	0.6	1,903	0.03%
2020/12/14	3.1	16.19	0	0.00	16.35	3.1	2,366	0.13%
2020/12/11	2.1	16.16	1.1	16.30	16.25	1.1	2,403	0.04%
2020/12/10	0	0.00	5	16.65	16.50	-5	2,456	-0.20%
2020/12/08	0.1	16.95	0	0.00	16.75	0.1	2,458	0.00%
2020/12/07	11	17.07	0.1	17.00	17.10	11	2,457	0.45%
2020/12/04	0	0.00	0	16.75	16.65	0	2,387	0.00%
2020/12/01	0.1	17.03	1	17.05	17.00	-0.9	2,833	-0.03%
2020/11/30	1	17.20	4.1	16.99	17.20	-3.1	2,819	-0.11%
2020/11/25	0.1	16.70	0	0.00	16.55	0.1	2,772	0.00%
2020/11/24	0.1	16.70	0	0.00	16.55	0.1	2,842	0.00%
2020/11/20	0	16.54	0	0.00	16.50	0	2,839	0.00%
2020/11/19	0	0.00	0.1	16.50	16.50	-0.1	2,840	0.00%
2020/11/17	3	16.90	2	16.90	16.65	1	2,850	0.04%
2020/11/16	1	16.50	0	0.00	16.45	1	2,833	0.04%
2020/11/13	0	16.70	0	0.00	16.55	0	2,836	0.00%
2020/11/11	3	16.90	1.8	16.85	16.90	1.2	2,868	0.04%
2020/11/10	0.1	16.70	1	16.65	16.70	-0.9	2,880	-0.03%
2020/11/09	1	16.65	0.1	16.60	16.60	0.9	2,871	0.03%
2020/11/06	0	0.00	3	16.68	16.60	-3	2,876	-0.10%
2020/11/05	4.3	16.37	0	0.00	16.35	4.3	2,931	0.15%
2020/11/03	0.1	16.50	1	16.35	16.30	-0.9	3,216	-0.03%
2020/11/02	0	16.35	0	0.00	16.20	0	3,315	0.00%
2020/10/30	3	16.50	1	16.65	16.35	2	3,345	0.06%
2020/10/29	0	0.00	3	16.52	16.75	-3	3,387	-0.09%
2020/10/28	0	0.00	0.1	16.30	16.35	-0.1	3,378	0.00%
2020/10/27	2.1	16.35	0	0.00	16.35	2.1	3,430	0.06%
2020/10/26	0.1	16.45	0	0.00	16.45	0.1	3,649	0.00%
2020/10/23	1	16.60	0	0.00	16.60	1	3,702	0.03%
2020/10/22	5.1	16.45	0	0.00	16.45	5.1	3,713	0.14%
2020/10/21	5	16.50	5.1	16.50	16.50	-0.1	3,743	0.00%
2020/10/20	1.1	16.50	0	0.00	16.50	1.1	3,767	0.03%
2020/10/19	1.2	16.71	0	0.00	16.75	1.2	3,780	0.03%
2020/10/16	0.1	16.25	0	0.00	16.05	0.1	3,693	0.00%
2020/10/15	0	0.00	23	16.35	16.30	-23	3,712	-0.62%
2020/10/14	0	16.35	0	0.00	16.35	0	3,749	0.00%
2020/10/13	0	16.10	0	0.00	16.10	0	3,798	0.00%
2020/10/12	0	15.95	0	0.00	15.95	0	3,823	0.00%
2020/10/08	0	0.00	5	16.23	16.20	-5	3,868	-0.13%
2020/10/07	0.1	16.30	0	0.00	16.25	0.1	3,914	0.00%
2020/10/06	0	0.00	5	16.25	16.25	-5	3,980	-0.13%
2020/10/05	0.1	16.30	2	16.13	16.20	-1.9	4,137	-0.05%
2020/09/30	1.2	15.96	0	0.00	16.00	1.2	4,335	0.03%
2020/09/29	0.3	16.25	1	15.90	15.95	-0.7	4,633	-0.01%
2020/09/28	3	16.00	0	0.00	16.10	3	4,793	0.06%
2020/09/25	1.1	15.83	0	0.00	15.90	1.1	5,352	0.02%
2020/09/24	7.1	16.30	1	16.20	16.15	6.1	5,549	0.11%
2020/09/23	2	17.00	0.1	16.75	16.75	1.9	5,646	0.03%
2020/09/22	0.1	16.75	0	0.00	16.85	0.1	5,564	0.00%
2020/09/21	0	0.00	1	16.90	16.95	-1	5,596	-0.02%
2020/09/18	1	17.20	10	17.10	17.20	-9	5,687	-0.16%
2020/09/17	55.1	17.70	56	17.50	17.35	-0.9	5,609	-0.02%
2020/09/16	3.2	16.52	0	0.00	16.85	3.2	5,152	0.06%
2020/09/15	5	16.60	15	16.78	16.55	-10	5,115	-0.20%
2020/09/14	1.2	16.17	1.9	16.33	16.20	-0.7	5,052	-0.01%
2020/09/11	0.2	16.40	0	0.00	16.15	0.2	5,076	0.00%
2020/09/10	2.3	16.38	0	0.00	16.30	2.3	5,176	0.04%
2020/09/09	5.1	16.35	0	0.00	16.50	5.1	5,196	0.10%
2020/09/07	8.1	16.95	11.4	16.83	17.00	-3.2	5,223	-0.06%
2020/09/04	0.2	16.25	0	0.00	16.00	0.2	4,822	0.00%
2020/09/03	1.1	16.05	0	0.00	16.05	1.1	4,812	0.02%
2020/09/02	2.1	15.98	0	0.00	15.90	2.1	4,800	0.04%
2020/09/01	5.2	16.10	0	0.00	16.10	5.2	4,798	0.11%
2020/08/31	0	16.20	10	16.40	16.00	-10	4,794	-0.21%
2020/08/28	11	16.50	5	16.45	16.45	6	4,761	0.13%
2020/08/27	0	0.00	0.8	15.90	15.70	-0.8	4,694	-0.02%
2020/08/26	5.1	15.85	0	0.00	15.95	5.1	4,688	0.11%
2020/08/24	1.4	15.69	0	0.00	15.60	1.4	4,696	0.03%
2020/08/21	0.1	15.90	12	15.84	15.85	-11.9	4,696	-0.25%
2020/08/20	0	0.00	4	15.55	15.50	-4	4,683	-0.09%
2020/08/19	3	16.40	7	16.36	16.30	-4	4,691	-0.09%
2020/08/18	1	16.45	0	0.00	16.45	1	4,676	0.02%
2020/08/17	0.2	16.50	0	0.00	16.55	0.2	4,670	0.00%
2020/08/13	6.1	16.42	0	0.00	16.25	6.1	4,597	0.13%
2020/08/12	1	16.20	1	16.30	16.35	0	4,591	0.00%
2020/08/11	0	0.00	2	16.85	16.55	-2	4,574	-0.04%
2020/08/10	4.2	17.17	15	17.14	17.35	-10.8	4,510	-0.24%
2020/08/06	7	16.99	5	16.63	16.65	2	4,270	0.05%
2020/08/05	1.1	16.64	0	0.00	16.40	1.1	4,287	0.03%
2020/08/04	18	16.74	5	16.76	16.80	13	4,279	0.30%
2020/08/03	6.6	16.60	0	16.40	16.35	6.6	4,344	0.15%
2020/07/31	2.3	16.51	0	0.00	16.55	2.3	4,459	0.05%
2020/07/30	3	16.58	1	16.65	16.70	2	4,553	0.04%
2020/07/29	21	15.83	0	0.00	15.90	21	4,446	0.47%
2020/07/27	1.2	15.25	1	15.50	15.05	0.2	4,412	0.01%
2020/07/24	0.1	15.75	0	0.00	15.60	0.1	4,387	0.00%
2020/07/23	0.2	16.05	0	0.00	16.05	0.2	4,356	0.00%
2020/07/22	1.1	16.44	0	0.00	16.35	1.1	4,338	0.03%
2020/07/21	0.1	16.15	0	0.00	16.10	0.1	4,315	0.00%
2020/07/20	0.1	16.20	0	0.00	16.10	0.1	4,284	0.00%
2020/07/17	1.2	16.74	1	16.10	16.15	0.2	4,238	0.00%
2020/07/15	10.3	17.19	1	16.80	16.80	9.3	4,128	0.22%
2020/07/13	2.1	17.45	2	17.40	17.30	0.1	4,037	0.00%
2020/07/10	6.2	17.57	1	17.85	17.90	5.2	3,988	0.13%
2020/07/09	50	18.50	3	18.22	18.00	47	3,821	1.23%
2020/07/08	2.6	17.89	5	17.90	18.90	-2.4	3,615	-0.07%
2020/07/07	0	17.40	1.1	17.54	17.40	-1.1	3,313	-0.03%
2020/07/06	65.2	18.23	62	18.36	18.20	3.2	3,151	0.10%
2020/07/03	4	16.43	0	0.00	16.90	4	2,584	0.15%
2020/07/02	2.5	15.35	0	0.00	15.40	2.5	2,407	0.10%
2020/07/01	10.3	14.75	0	0.00	14.65	10.3	2,267	0.45%
2020/06/30	2.2	14.91	2	15.10	14.75	0.2	2,254	0.01%
2020/06/29	0.1	15.00	16.9	15.02	14.90	-16.7	2,200	-0.76%
2020/06/24	0.1	14.65	0	0.00	14.50	0.1	2,084	0.00%
2020/06/23	0.1	14.70	0	0.00	14.55	0.1	2,159	0.01%
2020/06/22	1.2	14.58	0	0.00	14.55	1.2	2,149	0.05%
2020/06/19	3.6	14.81	0	0.00	14.50	3.6	2,149	0.17%
2020/06/18	1.1	15.02	2	14.95	14.85	-0.9	2,118	-0.04%
2020/06/17	11.4	15.30	2	15.15	15.10	9.4	2,091	0.45%
2020/06/16	2.2	14.95	0	0.00	14.85	2.2	1,979	0.11%
2020/06/15	7.4	15.02	0	0.00	15.15	7.4	1,969	0.38%
2020/06/12	0.1	14.20	0	0.00	14.20	0.1	1,884	0.01%
2020/06/11	0.1	14.50	0	0.00	14.50	0.1	1,879	0.01%
2020/06/10	0.2	14.85	0	0.00	14.85	0.2	1,876	0.01%
2020/06/08	4.1	14.75	0	0.00	14.75	4.1	1,936	0.21%
2020/06/05	0.2	14.85	0	0.00	14.85	0.2	1,942	0.01%
2020/06/04	0.1	14.60	0	0.00	14.70	0.1	2,142	0.00%
2020/06/02	0.2	14.40	0	0.00	14.40	0.2	2,209	0.01%
2020/06/01	4	14.30	4	14.35	14.40	0	2,201	0.00%
2020/05/29	0.1	14.25	0	0.00	14.10	0.1	2,187	0.01%
2020/05/22	10.2	14.80	0	0.00	14.45	10.2	2,077	0.49%
2020/05/21	0.2	14.75	0	0.00	14.80	0.2	2,061	0.01%
2020/05/19	0	0.00	5	14.85	14.80	-5	2,046	-0.24%
2020/05/18	0	14.70	0	0.00	14.80	0	2,041	0.00%
2020/05/13	0	0.00	2	15.20	15.30	-2	1,992	-0.10%
2020/05/12	2	16.00	0	0.00	15.80	2	1,949	0.10%
2020/05/11	0	0.00	5	14.95	15.00	-5	1,823	-0.27%
2020/05/08	0	15.40	0	0.00	15.35	0	1,789	0.00%
2020/05/06	7	15.80	0	0.00	15.40	7	1,500	0.47%
2020/04/30	0.1	14.00	1	14.10	14.10	-0.9	1,190	-0.07%
2020/04/29	0	13.70	0	0.00	13.80	0	1,189	0.00%
2020/04/24	0	13.30	0	0.00	13.35	0	1,177	0.00%
2020/04/21	0.1	12.95	0	0.00	12.70	0.1	1,147	0.01%
2020/04/20	0.1	13.20	0	0.00	13.15	0.1	1,141	0.01%
2020/04/17	0.1	13.15	0	0.00	13.15	0.1	1,140	0.00%
2020/04/16	0	13.30	0	0.00	13.30	0	1,128	0.00%
2020/04/13	0.1	12.85	0	0.00	12.85	0.1	1,088	0.00%
2020/04/10	0.1	13.10	0	0.00	13.00	0.1	1,083	0.01%
2020/04/09	0	13.20	0.1	13.20	13.10	0	1,080	0.00%
2020/04/08	0	12.95	0	0.00	12.95	0	1,072	0.00%
2020/04/07	0	0.00	0.1	12.95	12.95	-0.1	1,062	-0.01%
2020/03/30	0	12.35	0	0.00	12.35	0	980	0.00%
2020/03/26	0.1	11.60	0	0.00	11.60	0.1	876	0.01%
2020/03/24	0.6	10.80	0	0.00	10.85	0.6	853	0.07%
2020/03/17	1	12.90	0.1	12.60	12.60	0.9	768	0.12%
2020/03/16	0.1	13.25	0	0.00	13.25	0.1	759	0.01%
2020/03/13	5	13.35	0	0.00	13.50	5	747	0.67%
2020/03/10	0	15.85	2	16.70	15.80	-2	653	-0.30%
2020/03/05	0.2	14.80	0	0.00	14.85	0.2	347	0.06%
2020/02/27	0	14.90	0.2	14.90	14.85	-0.1	339	-0.03%
2020/02/19	0	0.00	1	15.35	15.35	-1	328	-0.30%
2020/02/14	0	15.10	0	0.00	15.10	0	327	0.01%
2020/02/12	0	15.10	0	0.00	15.15	0	333	0.01%
2020/02/07	0.1	15.25	0	0.00	15.10	0.1	335	0.02%
2020/02/06	0.2	15.20	0	0.00	15.25	0.2	334	0.06%
2020/02/03	1	14.65	0	0.00	14.75	1	327	0.31%
2020/01/30	0.1	15.15	0	0.00	15.15	0.1	309	0.03%
2020/01/20	0.1	15.90	0	0.00	15.90	0.1	298	0.03%
2020/01/17	0.1	15.70	0	0.00	15.75	0.1	293	0.03%
2020/01/16	0.1	15.70	0	0.00	15.70	0.1	291	0.03%
2020/01/14	0.3	15.60	0	0.00	15.55	0.3	290	0.09%
2020/01/10	0	0.00	1	15.55	15.60	-1	317	-0.31%
2020/01/08	0.1	15.50	0	0.00	15.50	0.1	319	0.04%
2020/01/07	0.1	15.60	1	15.65	15.60	-0.9	319	-0.29%
2020/01/06	0.1	15.55	0	0.00	15.60	0.1	324	0.03%
2020/01/03	0.1	15.65	2	15.70	15.70	-1.9	327	-0.58%
2019/12/31	0.1	15.60	0	0.00	15.60	0.1	336	0.03%
2019/12/30	1	15.60	0	0.00	15.60	1	336	0.30%
2019/12/27	0.1	15.60	0	0.00	15.70	0.1	333	0.02%
2019/12/26	0	0.00	1	15.65	15.65	-1	332	-0.30%
2019/12/23	2	15.60	1	15.65	15.60	1	330	0.30%
2019/12/20	0.1	15.60	0	0.00	15.60	0.1	327	0.02%
2019/12/19	0.1	15.70	0	0.00	15.75	0.1	320	0.03%
2019/12/18	1	15.75	0	0.00	15.80	1	322	0.31%
2019/12/05	2	15.60	0	0.00	15.55	2	312	0.64%
2019/11/25	1	15.75	0	0.00	15.80	1	322	0.31%
2019/11/15	1	15.70	0	0.00	15.65	1	328	0.30%
2019/11/14	0.1	15.50	0	0.00	15.50	0.1	329	0.02%
2019/11/11	0.3	15.85	0	0.00	15.85	0.3	324	0.09%
2019/11/08	0	0.00	0.3	15.90	15.90	-0.3	332	-0.09%
2019/11/07	1.1	15.90	0	0.00	15.90	1.1	333	0.33%
2019/10/31	0.1	15.95	0	0.00	16.00	0.1	369	0.02%
2019/10/29	2	15.98	0	0.00	16.00	2	372	0.54%
2019/10/23	0.1	15.90	0	0.00	15.90	0.1	376	0.03%
2019/10/18	0.4	16.00	0	0.00	15.85	0.4	394	0.09%
2019/10/16	0.1	16.05	0	0.00	16.05	0.1	384	0.03%
2019/10/14	0.1	15.95	0	0.00	16.00	0.1	415	0.03%
2019/09/27	0.2	16.30	0	0.00	16.30	0.2	629	0.03%
2019/07/24	0	0.00	0	17.15	17.25	0	794	0.00%
2019/07/16	0	0.00	30	17.76	17.70	-30	750	-4.00%
2019/07/10	10	17.85	0	0.00	17.70	10	705	1.42%
2019/07/05	0	0.00	2	16.95	17.00	-2	551	-0.36%
2019/07/03	0	0.00	1	17.25	16.85	-1	539	-0.19%
2019/07/02	28	17.27	4	17.29	17.15	24	526	4.56%
2019/05/28	1	17.00	0	0.00	16.55	1	525	0.19%
2019/05/23	0	0.00	1	16.75	16.70	-1	512	-0.19%
2019/05/13	1	16.15	0	0.00	16.15	1	597	0.17%
2019/04/19	0	0.00	1	16.80	16.90	-1	568	-0.18%
2019/04/10	11	17.05	0	0.00	17.05	11	541	2.03%
2019/03/27	0	0.00	1	17.30	17.15	-1	457	-0.22%
2019/03/26	0	0.00	1	17.60	17.50	-1	445	-0.22%
2019/03/21	0	0.00	1	16.85	16.80	-1	345	-0.29%
2019/03/15	2	16.65	0	0.00	16.65	2	315	0.63%
2019/03/14	0	0.00	2	16.65	16.65	-2	315	-0.63%
2019/03/05	2	16.70	0	0.00	16.80	2	306	0.65%
2019/02/20	1	17.25	0	0.00	17.10	1	267	0.37%
2019/02/18	0	0.00	2	16.33	16.25	-2	222	-0.90%
2019/02/13	1	15.85	0	0.00	16.00	1	203	0.49%
2019/01/09	0	16.10	0	0.00	16.10	0	241	0.00%
2018/12/05	1	16.25	0	0.00	16.25	1	356	0.28%
2018/09/03	0	0.00	1	18.50	18.50	-1	581	-0.17%
2018/08/24	1	18.20	0	0.00	18.25	1	708	0.14%
2018/08/23	1	18.05	1	18.25	18.25	0	731	0.00%
2018/08/21	0	0.00	2	17.75	17.80	-2	717	-0.28%
2018/08/15	1	17.55	0	0.00	17.55	1	750	0.13%
2018/08/14	1	17.55	0	0.00	17.50	1	760	0.13%
2018/08/13	1	17.60	0	0.00	17.45	1	776	0.13%
2018/08/09	1	18.10	1	18.00	17.95	0	881	0.00%
2018/08/08	0	0.00	1	17.85	18.05	-1	888	-0.11%
2018/08/06	0	0.00	0.2	17.95	17.95	-0.2	905	-0.02%
2018/07/31	0	0.00	3	18.28	18.30	-3	957	-0.31%
2018/07/23	0	0.00	2	18.35	18.40	-2	1,006	-0.20%
2018/07/13	2	18.05	0	0.00	18.05	2	981	0.20%
2018/07/12	1	18.10	0	0.00	18.15	1	981	0.10%
2018/07/11	2	18.30	0	0.00	18.25	2	983	0.20%
2018/07/02	0	0.00	1	18.85	18.55	-1	978	-0.10%
2018/06/21	1	18.55	0	0.00	18.55	1	974	0.10%
2018/06/15	0	0.00	2	19.10	19.05	-2	995	-0.20%
2018/06/13	0	0.00	13	19.50	19.60	-13	963	-1.35%
2018/06/12	0	0.00	3	19.30	19.25	-3	928	-0.32%
2018/06/08	0	0.00	10	19.15	19.05	-10	955	-1.05%
2018/06/07	0	0.00	3	19.05	19.05	-3	926	-0.32%
2018/06/06	3	19.00	0	0.00	18.95	3	911	0.33%
2018/06/05	5	19.20	0	0.00	19.10	5	917	0.55%
2018/06/04	15	19.30	7	19.16	19.20	8	915	0.87%
2018/06/01	12	19.75	5	19.37	19.30	7	906	0.77%
2018/05/25	0	0.00	0.4	18.85	18.85	-0.4	787	-0.05%
2018/05/24	2	18.70	0	0.00	18.90	2	776	0.26%
2018/05/18	1	19.10	5	18.85	18.90	-4	773	-0.52%
2018/05/17	5	18.60	0	0.00	18.60	5	700	0.71%
2018/05/15	4	18.33	1	18.40	18.30	3	679	0.44%
2018/05/08	0	0.00	1	18.20	18.25	-1	697	-0.14%
2018/04/12	10	17.95	10	18.10	18.10	0	811	0.00%
2018/03/15	10	18.05	10	18.00	18.00	0	1,107	0.00%
2018/02/23	1	17.70	0	0.00	17.70	1	1,092	0.09%
2018/02/06	0	0.00	5	17.70	17.15	-5	1,061	-0.47%
2018/02/02	1	18.45	0	0.00	18.45	1	1,032	0.10%
2018/01/25	0	0.00	5	18.60	18.60	-5	994	-0.50%
2018/01/23	5	18.85	0	0.00	18.85	5	985	0.51%
2018/01/22	5	18.80	0	0.00	19.10	5	984	0.51%
2018/01/11	0	0.00	10	19.35	19.25	-10	1,066	-0.94%
2018/01/08	0	0.00	0.4	19.55	19.55	-0.4	1,030	-0.03%