仲琦 (2419)-群益金鼎-古亭券商分點個股進出

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
32.85
漲跌
▲1.00
漲幅
+3.14%
成交量
1,175張
產業
上市通信網路類股
299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

仲琦 (2419)籌碼相關－群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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
2024/11/21	1	32.70	0	0.00	32.85	1	2,080	0.05%
2024/11/20	0	0.00	2	32.35	31.85	-2	2,077	-0.10%
2024/11/18	1	32.00	0	0.00	31.40	1	2,149	0.05%
2024/11/15	0	0.00	1	32.70	32.25	-1	2,178	-0.05%
2024/11/14	2	31.95	1	31.80	31.75	1	2,185	0.05%
2024/11/08	1	33.70	0	0.00	33.70	1	2,143	0.05%
2024/11/07	2	34.20	0	0.00	35.40	2	2,086	0.10%
2024/11/06	2	34.93	6	34.65	33.95	-4	1,981	-0.20%
2024/11/05	4	33.99	7	33.92	34.25	-3	1,714	-0.18%
2024/10/30	1	31.80	0	0.00	31.50	1	1,736	0.06%
2024/10/29	1	31.85	1	32.15	32.10	0	1,751	0.00%
2024/10/28	0	0.00	2	33.25	33.25	-2	1,748	-0.11%
2024/10/25	1	32.35	0	0.00	32.60	1	1,769	0.06%
2024/10/23	0	0.00	1	32.95	33.05	-1	1,820	-0.05%
2024/10/21	3	33.70	1	33.60	33.60	2	2,152	0.09%
2024/10/17	3	33.40	1	33.55	33.15	2	3,772	0.05%
2024/10/16	1	32.65	0	0.00	33.20	1	3,873	0.03%
2024/10/15	1.1	33.26	0	0.00	32.70	1.1	3,846	0.03%
2024/10/09	0	0.00	8.3	32.80	32.90	-8.3	3,738	-0.22%
2024/10/08	2	32.50	0	0.00	31.85	2	3,685	0.05%
2024/10/07	0.2	32.40	1	31.70	32.40	-0.8	3,690	-0.02%
2024/10/04	1.3	31.38	0	0.00	31.35	1.3	3,668	0.03%
2024/09/20	2	31.10	0	0.00	31.00	2	3,628	0.06%
2024/09/13	0	0.00	2	30.45	30.65	-2	3,648	-0.05%
2024/09/11	1	29.20	2	29.20	29.10	-1	3,653	-0.03%
2024/09/10	1	29.40	2	29.43	29.45	-1	3,651	-0.03%
2024/09/04	0	0.00	1	30.20	30.10	-1	3,635	-0.03%
2024/09/03	2	32.48	1	33.25	31.70	1	3,608	0.03%
2024/08/30	1	31.40	0	0.00	31.25	1	3,563	0.03%
2024/08/29	1	31.55	0	0.00	31.60	1	3,567	0.03%
2024/08/28	1	31.95	0	0.00	31.65	1	3,569	0.03%
2024/08/26	0	0.00	2	31.20	30.85	-2	3,590	-0.06%
2024/08/19	2	31.03	2	29.90	30.70	0	3,724	0.00%
2024/08/12	1	28.00	1	28.10	28.10	0	3,679	0.00%
2024/08/09	0	0.00	1	27.65	27.40	-1	3,668	-0.03%
2024/08/07	0	0.00	2	27.13	27.40	-2	3,664	-0.05%
2024/08/06	3	24.73	46	24.30	25.60	-43	3,633	-1.18%
2024/08/05	4.2	27.34	5	26.80	26.80	-0.8	3,568	-0.02%
2024/08/01	1	31.00	1	31.05	30.90	0	3,505	0.00%
2024/07/29	1	30.30	0	0.00	30.05	1	3,418	0.03%
2024/07/26	2	31.05	0	0.00	31.10	2	3,371	0.06%
2024/07/23	6	33.21	0	0.00	32.30	6	3,319	0.18%
2024/07/22	6	34.41	0	0.00	32.90	6	3,208	0.19%
2024/07/19	16	39.19	14	39.56	36.55	2	2,941	0.07%
2024/07/18	5	36.51	9	38.08	38.70	-4	1,672	-0.24%
2024/07/17	10	33.60	15	34.97	35.20	-5	1,281	-0.39%
2024/07/10	5	33.05	0	0.00	32.75	5	1,182	0.42%
2024/07/09	0.2	32.00	0	0.00	31.95	0.2	1,171	0.02%
2024/07/03	0	0.00	4	32.64	31.50	-4	1,147	-0.35%
2024/06/28	0	0.00	1	30.35	30.20	-1	1,139	-0.09%
2024/06/27	1	30.15	0	0.00	30.00	1	1,142	0.09%
2024/06/25	1	30.40	0	0.00	30.50	1	1,150	0.09%
2024/06/21	0	0.00	1.1	31.78	31.60	-1.1	1,164	-0.09%
2024/06/20	0	0.00	2	31.00	31.15	-2	1,157	-0.17%
2024/06/18	0	0.00	4	30.80	30.70	-4	1,196	-0.33%
2024/06/17	0	0.00	4	31.05	30.90	-4	1,213	-0.33%
2024/06/14	0	0.00	1	31.10	30.60	-1	1,241	-0.08%
2024/06/12	8	30.30	0	0.00	30.30	8	1,251	0.64%
2024/06/11	1.1	30.59	1	30.45	30.30	0.1	1,255	0.00%
2024/06/07	0	0.00	1	31.10	31.20	-1	1,257	-0.08%
2024/06/06	3	30.75	0	0.00	30.75	3	1,261	0.24%
2024/06/03	1	32.10	1	31.85	31.75	0	1,334	0.00%
2024/05/30	1	32.25	0	0.00	32.50	1	1,615	0.06%
2024/05/29	3	33.95	2	34.83	33.60	1	1,666	0.06%
2024/05/27	0	0.00	1	32.70	32.70	-1	1,475	-0.07%
2024/05/21	1	31.55	0	0.00	31.75	1	1,495	0.07%
2024/05/17	0	0.00	9	31.33	31.80	-9	1,506	-0.60%
2024/05/16	3	30.85	0	0.00	30.85	3	1,508	0.20%
2024/05/13	0	0.00	1	30.60	30.60	-1	1,603	-0.06%
2024/05/09	0	0.00	1	29.80	29.80	-1	1,632	-0.06%
2024/05/06	0.2	29.90	0	0.00	29.80	0.2	1,660	0.01%
2024/04/19	0	0.00	1	29.30	29.30	-1	1,736	-0.06%
2024/04/17	0	0.00	5	30.40	30.50	-5	1,730	-0.29%
2024/04/16	4	30.04	1	30.00	29.75	3	1,743	0.17%
2024/04/15	1	31.20	0	0.00	31.00	1	1,739	0.06%
2024/04/11	1	32.30	0	0.00	32.05	1	1,730	0.06%
2024/04/09	0	0.00	1	32.85	33.35	-1	1,821	-0.05%
2024/04/08	5	32.80	5	33.19	33.15	0	1,805	0.00%
2024/03/28	1	31.85	1	32.70	31.80	0	1,819	0.00%
2024/03/26	2	32.15	0	0.00	31.95	2	1,872	0.11%
2024/03/25	0	0.00	1	33.50	33.25	-1	1,904	-0.05%
2024/03/22	2	33.25	3	33.27	33.50	-1	1,943	-0.05%
2024/03/20	1	32.50	0	0.00	32.20	1	2,024	0.05%
2024/03/19	2	32.70	0	0.00	32.95	2	2,234	0.09%
2024/03/13	0	0.00	1	31.70	31.55	-1	3,397	-0.03%
2024/03/11	1	33.20	1	32.10	31.85	0	4,081	0.00%
2024/03/08	1	30.60	1	31.10	31.80	0	4,151	0.00%
2024/03/07	1	31.70	1	31.70	31.55	0	4,137	0.00%
2024/03/06	3	32.85	3	32.80	32.70	0	4,116	0.00%
2024/03/05	0	0.00	16.1	34.11	33.85	-16.1	4,101	-0.39%
2024/03/04	0	0.00	6	32.24	33.25	-6	3,838	-0.16%
2024/03/01	1	30.25	1	30.30	30.25	0	3,753	0.00%
2024/02/26	1	31.45	0	0.00	31.40	1	3,720	0.03%
2024/02/21	19	31.61	0	0.00	31.35	19	3,724	0.51%
2024/02/19	2	31.60	2	32.30	31.65	0	3,720	0.00%
2024/02/05	2	31.15	0	0.00	30.95	2	3,695	0.05%
2024/01/31	1	33.55	0	0.00	33.70	1	3,627	0.03%
2024/01/30	0	0.00	1	34.35	34.10	-1	3,625	-0.03%
2024/01/26	1	33.05	0	0.00	33.30	1	3,634	0.03%
2024/01/24	0	0.00	1	34.25	34.00	-1	3,683	-0.03%
2024/01/23	0	0.00	1	33.50	33.85	-1	3,712	-0.03%
2024/01/19	0	0.00	5	32.30	32.35	-5	3,803	-0.13%
2024/01/17	0	0.00	1	32.85	32.60	-1	3,808	-0.03%
2024/01/15	0	0.00	2	33.50	33.70	-2	3,801	-0.05%
2024/01/11	0	0.00	2	33.30	33.40	-2	3,840	-0.05%
2024/01/10	1	32.85	0	0.00	32.55	1	3,860	0.03%
2024/01/04	4	35.68	0	0.00	34.60	4	3,853	0.10%
2023/12/27	2	35.08	0	0.00	34.70	2	3,880	0.05%
2023/12/21	0	0.00	2	36.60	36.30	-2	3,913	-0.05%
2023/12/20	12	36.42	10	36.18	37.00	2	3,890	0.05%
2023/12/19	3	35.48	2	36.20	35.40	1	3,855	0.03%
2023/12/18	0	0.00	27	36.45	36.30	-27	3,840	-0.70%
2023/12/15	3	37.23	1	37.10	37.00	2	3,816	0.05%
2023/12/14	12	37.55	12	38.12	36.90	0	3,768	0.00%
2023/12/13	43	39.02	36	39.30	38.00	7	3,558	0.20%
2023/12/12	13	35.08	15	36.83	37.05	-2	2,681	-0.07%
2023/12/08	1	34.30	0	0.00	34.00	1	2,612	0.04%
2023/12/06	2	36.33	10	36.27	35.95	-8	2,540	-0.31%
2023/12/05	6	32.69	4.8	34.13	34.35	1.2	2,073	0.06%
2023/12/04	0	0.00	4	31.40	31.25	-4	2,000	-0.20%
2023/11/30	0	31.25	9	31.30	31.25	-9	2,080	-0.43%
2023/11/27	1	29.65	0	0.00	29.65	1	2,200	0.05%
2023/11/22	1	30.80	0	0.00	30.75	1	2,450	0.04%
2023/11/21	5	30.80	1	31.15	30.60	4	2,682	0.15%
2023/11/20	10	30.40	1	30.40	30.55	9	3,365	0.27%
2023/11/16	1	29.70	0	0.00	30.05	1	3,693	0.03%
2023/11/13	0	0.00	10	28.80	28.95	-10	3,957	-0.25%
2023/11/10	10	29.00	0	0.00	28.90	10	3,998	0.25%
2023/11/08	0	0.00	1	30.50	30.50	-1	4,065	-0.02%
2023/11/03	0	0.00	5	30.09	30.65	-5	4,242	-0.12%
2023/11/01	1	29.55	1	29.45	29.50	0	4,382	0.00%
2023/10/30	6	30.18	0	0.00	30.85	6	4,721	0.13%
2023/10/27	0	0.00	1	29.45	29.15	-1	4,893	-0.02%
2023/10/26	0	0.00	1	30.30	29.90	-1	5,272	-0.02%
2023/10/24	1	30.55	0	0.00	30.70	1	5,683	0.02%
2023/10/16	1	31.80	0	0.00	31.60	1	8,281	0.01%
2023/10/11	0	0.00	2	32.90	32.00	-2	10,666	-0.02%
2023/09/19	1	34.20	0	0.00	34.00	1	17,443	0.01%
2023/09/14	0	0.00	1	35.80	35.70	-1	17,364	-0.01%
2023/09/11	2	34.35	0	0.00	34.05	2	17,232	0.01%
2023/09/07	3	36.40	0	0.00	36.15	3	17,093	0.02%
2023/09/06	2	37.38	1	37.20	36.90	1	17,056	0.01%
2023/09/05	1	36.65	0	0.00	36.70	1	17,006	0.01%
2023/08/31	0	0.00	1	38.10	38.70	-1	16,888	-0.01%
2023/08/30	5	38.80	0	0.00	38.55	5	16,871	0.03%
2023/08/28	1	39.30	5	40.55	39.20	-4	16,764	-0.02%
2023/08/25	5	41.51	2	41.23	41.10	3	16,654	0.02%
2023/08/24	20	43.35	13	42.24	40.50	7	16,427	0.04%
2023/08/23	4	39.45	3	40.40	41.10	1	15,736	0.01%
2023/08/22	2	38.10	1	37.40	37.40	1	15,579	0.01%
2023/08/21	2	37.20	0	0.00	37.10	2	15,413	0.01%
2023/08/18	12	36.05	1	36.25	35.85	11	15,280	0.07%
2023/08/17	1	37.80	0	0.00	37.65	1	15,205	0.01%
2023/08/16	10	36.00	0	0.00	36.75	10	15,145	0.07%
2023/08/14	10	36.00	0	0.00	36.45	10	15,064	0.07%
2023/08/10	20	37.25	1.1	37.09	37.20	18.9	14,974	0.13%
2023/08/09	1	39.25	1	38.15	38.50	0	14,901	0.00%
2023/08/07	4	39.31	0	0.00	39.90	4	14,751	0.03%
2023/08/04	1	39.60	0.1	39.80	39.75	0.9	14,651	0.01%
2023/08/02	4	41.88	3	42.23	41.05	1	14,519	0.01%
2023/08/01	3	43.83	2	43.10	43.25	1	14,290	0.01%
2023/07/31	6	47.53	4	48.60	45.60	2	14,050	0.01%
2023/07/28	1	45.50	22	45.05	45.90	-21	13,675	-0.15%
2023/07/27	15	47.94	1	48.15	46.80	14	13,490	0.10%
2023/07/26	0	0.00	35	46.75	46.70	-35	13,294	-0.26%
2023/07/25	21	49.62	8	49.42	48.30	13	13,076	0.10%
2023/07/24	14	51.12	7	50.66	49.70	7	12,741	0.05%
2023/07/21	11	48.26	20	48.42	49.60	-9	12,315	-0.07%
2023/07/20	20	48.39	10	47.61	47.45	10	11,835	0.08%
2023/07/19	9	52.20	11.6	49.11	48.15	-2.6	11,430	-0.02%
2023/07/18	18	53.28	30	51.13	49.60	-12	10,757	-0.11%
2023/07/17	4	50.34	18	51.28	51.50	-14	9,720	-0.14%
2023/07/14	30	45.66	20	46.20	46.90	10	9,306	0.11%
2023/07/13	14	41.36	26	41.55	42.65	-12	8,517	-0.14%
2023/07/12	9	40.62	1	39.05	38.80	8	8,040	0.10%
2023/07/11	19	39.78	0	0.00	39.95	19	7,755	0.24%
2023/07/10	22	39.91	15	39.68	39.05	7	7,269	0.10%
2023/07/07	20	39.56	34	39.48	40.25	-14	6,547	-0.21%
2023/07/06	20	36.87	3	37.30	36.60	17	5,615	0.30%
2023/07/05	20	37.70	19	37.65	37.00	1	5,239	0.02%
2023/07/04	36.1	37.42	23	37.81	38.75	13.1	4,818	0.27%
2023/07/03	7	32.89	12	34.48	35.25	-5	4,246	-0.12%
2023/06/30	3	31.90	2	31.70	32.05	1	3,781	0.03%
2023/06/29	49.1	31.11	5	31.90	31.80	44.1	3,438	1.28%
2023/06/28	0	0.00	6	29.78	30.05	-6	2,107	-0.28%
2023/06/27	1	27.50	0	0.00	27.35	1	1,800	0.06%
2023/06/21	1	27.75	1	27.75	27.75	0	1,808	0.00%
2023/06/16	0	0.00	5	27.86	27.75	-5	1,814	-0.28%
2023/06/15	0	0.00	20	27.30	27.30	-20	1,757	-1.14%
2023/06/09	1	27.00	1	27.05	27.10	0	1,857	0.00%
2023/06/08	0	0.00	40	26.70	26.70	-40	1,900	-2.10%
2023/06/07	10	27.05	1	27.05	27.00	9	1,946	0.46%
2023/06/06	31	27.17	0	0.00	27.10	31	2,020	1.53%
2023/06/05	0	0.00	2	27.70	27.55	-2	2,157	-0.09%
2023/06/02	2	27.25	0	0.00	27.30	2	2,195	0.09%
2023/06/01	0	0.00	10	27.15	27.05	-10	2,257	-0.44%
2023/05/31	0	0.00	2	27.10	27.20	-2	2,433	-0.08%
2023/05/30	0	0.00	1	26.65	26.85	-1	2,776	-0.04%
2023/05/22	2	26.60	0	0.00	26.70	2	3,115	0.06%
2023/05/12	2	25.60	1	25.80	25.75	1	3,165	0.03%
2023/05/10	0	0.00	2	26.25	26.20	-2	3,235	-0.06%
2023/05/09	0	0.00	3	26.20	26.05	-3	3,301	-0.09%
2023/05/08	0	0.00	1	26.65	26.65	-1	3,315	-0.03%
2023/05/05	0	0.00	1	26.45	26.35	-1	3,336	-0.03%
2023/05/03	1	26.00	0	0.00	25.85	1	3,351	0.03%
2023/05/02	3	26.40	1	26.45	26.45	2	3,335	0.06%
2023/04/28	2	26.05	0	0.00	26.00	2	3,336	0.06%
2023/04/27	0	0.00	1	26.20	26.15	-1	3,304	-0.03%
2023/04/26	6	25.98	6	26.03	26.15	0	3,304	0.00%
2023/04/25	2	26.30	0	0.00	26.00	2	3,310	0.06%
2023/04/21	3	27.35	0	0.00	26.85	3	3,309	0.09%
2023/04/18	2	29.80	0	0.00	28.70	2	3,511	0.06%
2023/04/12	1	28.75	0	0.00	28.80	1	3,808	0.03%
2023/04/11	0	0.00	0	28.70	28.60	0	3,789	0.00%
2023/03/15	0	0.00	1	28.50	28.00	-1	3,663	-0.03%
2023/03/10	2	28.18	3	28.30	28.10	-1	3,753	-0.03%
2023/03/09	2	28.83	0	0.00	28.95	2	3,785	0.05%
2023/03/08	0	0.00	3	28.95	29.40	-3	3,920	-0.08%
2023/03/07	0	0.00	16	28.65	28.80	-16	3,984	-0.40%
2023/03/06	16	28.49	1	28.50	28.45	15	3,943	0.38%
2023/03/03	40	28.41	53	28.55	28.50	-13	3,909	-0.33%
2023/03/02	6	28.08	11	28.42	29.20	-5	3,734	-0.13%
2023/03/01	4	27.96	3	28.07	27.60	1	3,379	0.03%
2023/02/24	2	27.15	3	27.15	27.25	-1	3,165	-0.03%
2023/02/23	4	26.93	0	0.00	26.85	4	3,134	0.13%
2023/02/22	1	26.50	0	0.00	26.65	1	3,152	0.03%
2023/02/21	0	0.00	3	27.12	27.05	-3	3,176	-0.09%
2023/02/17	0	0.00	1	26.70	26.80	-1	3,156	-0.03%
2023/02/16	0	0.00	11	26.50	26.50	-11	3,152	-0.35%
2023/02/15	0	0.00	2	26.20	26.30	-2	3,182	-0.06%
2023/02/10	1	26.20	0	0.00	25.95	1	3,430	0.03%
2023/02/09	0	0.00	15	26.19	26.25	-15	3,455	-0.43%
2023/02/08	31	26.71	17	26.43	26.30	14	3,530	0.40%
2023/02/07	1	26.65	1	26.90	26.70	0	3,501	0.00%
2023/02/03	1	26.20	2	26.15	26.10	-1	3,471	-0.03%
2023/02/02	0	0.00	4	26.44	26.45	-4	3,474	-0.12%
2023/02/01	1	25.95	5	25.99	26.10	-4	3,461	-0.12%
2023/01/31	16	25.88	15	25.85	25.90	1	3,471	0.03%
2023/01/16	0	0.00	5	25.20	24.95	-5	3,551	-0.14%
2023/01/13	8	25.21	0	0.00	25.10	8	3,588	0.22%
2023/01/12	1	25.65	0	0.00	25.50	1	3,624	0.03%
2023/01/11	5	25.90	5	25.75	25.75	0	3,677	0.00%
2023/01/09	3	26.28	2	26.25	25.95	1	3,685	0.03%
2023/01/05	43	26.94	21	26.51	26.10	22	3,588	0.61%
2023/01/04	0	0.00	22	26.76	26.80	-22	3,293	-0.67%
2023/01/03	0	0.00	2	24.33	24.40	-2	3,834	-0.05%
2022/12/29	1	23.55	0	0.00	23.85	1	4,276	0.02%
2022/12/27	1	24.30	0	0.00	24.40	1	4,330	0.02%
2022/12/23	1	23.85	1	24.10	24.15	0	4,359	0.00%
2022/12/22	1	24.20	0	0.00	24.25	1	4,391	0.02%
2022/12/21	1	24.25	0	0.00	24.15	1	4,440	0.02%
2022/12/20	4	24.10	0	0.00	24.10	4	4,470	0.09%
2022/12/16	2	25.43	0	0.00	25.40	2	4,565	0.04%
2022/12/07	1	26.85	0	0.00	26.25	1	4,794	0.02%
2022/12/02	0	0.00	2	27.55	27.60	-2	4,838	-0.04%
2022/12/01	2	26.70	1	27.20	27.30	1	4,844	0.02%
2022/11/30	2	27.23	14	27.41	27.15	-12	5,001	-0.24%
2022/11/29	8	27.48	14	27.35	27.20	-6	5,029	-0.12%
2022/11/18	3	25.40	1	25.20	25.10	2	6,148	0.03%
2022/11/11	2	25.65	0	0.00	25.20	2	6,596	0.03%
2022/11/10	3	25.60	6	25.39	25.50	-3	6,832	-0.04%
2022/11/09	6	26.07	0	0.00	25.80	6	8,019	0.07%
2022/11/08	24	26.80	16	26.45	26.20	8	8,554	0.09%
2022/11/07	3	25.95	1	25.70	26.00	2	8,577	0.02%
2022/11/04	2	25.68	0	0.00	25.85	2	8,665	0.02%
2022/11/03	1	25.50	0	0.00	25.60	1	8,680	0.01%
2022/11/02	2	25.55	1	25.40	25.45	1	8,769	0.01%
2022/11/01	0	0.00	2	25.00	25.40	-2	8,935	-0.02%
2022/10/31	0	0.00	2	25.00	24.80	-2	9,188	-0.02%
2022/10/26	3	24.37	0	0.00	24.00	3	10,379	0.03%
2022/10/25	10	24.78	10	24.85	24.60	0	10,938	0.00%
2022/10/21	2	24.30	19	24.40	24.30	-17	13,714	-0.12%
2022/10/20	1	25.60	0	0.00	25.25	1	14,169	0.01%
2022/10/18	0	0.00	6	25.48	25.35	-6	14,394	-0.04%
2022/10/17	0	0.00	4	23.85	25.10	-4	14,438	-0.03%
2022/10/14	0	0.00	3	24.50	24.50	-3	14,533	-0.02%
2022/10/13	12	24.11	0	0.00	23.25	12	14,662	0.08%
2022/10/12	9	24.61	5	24.70	25.00	4	14,681	0.03%
2022/10/11	10	26.38	4	25.80	24.95	6	14,958	0.04%
2022/10/07	10	27.71	4	27.15	27.25	6	15,425	0.04%
2022/10/06	4	27.60	6	27.50	27.45	-2	15,706	-0.01%
2022/10/05	0	0.00	4	27.59	27.70	-4	15,686	-0.03%
2022/10/04	1	25.00	0	0.00	25.20	1	15,794	0.01%
2022/09/30	4	24.50	40	24.10	24.55	-36	16,702	-0.22%
2022/09/29	0	0.00	2	24.68	24.30	-2	16,842	-0.01%
2022/09/28	2	24.23	0	0.00	23.70	2	16,909	0.01%
2022/09/27	1	25.00	31	25.15	25.25	-30	17,030	-0.18%
2022/09/26	3	25.20	0	0.00	24.85	3	16,990	0.02%
2022/09/23	32	27.44	16	27.01	26.55	16	16,904	0.09%
2022/09/22	0	0.00	1	27.60	27.85	-1	16,837	-0.01%
2022/09/21	2	27.70	0	0.00	27.30	2	16,793	0.01%
2022/09/19	20	27.95	5	27.95	27.90	15	16,700	0.09%
2022/09/16	33	28.36	0	0.00	28.25	33	16,651	0.20%
2022/09/15	2.2	29.90	5	29.44	29.05	-2.8	16,594	-0.02%
2022/09/12	3	29.20	21	29.21	29.40	-18	16,358	-0.11%
2022/09/08	0	0.00	24	28.40	28.50	-24	16,269	-0.15%
2022/09/07	47	28.13	22	28.03	28.00	25	16,220	0.15%
2022/09/06	22	28.24	0	0.00	28.00	22	16,140	0.14%
2022/09/05	12	30.13	20	29.56	28.85	-8	15,893	-0.05%
2022/09/02	2	29.80	1	29.75	29.65	1	15,643	0.01%
2022/09/01	3	29.38	0	0.00	29.60	3	15,342	0.02%
2022/08/31	4	29.20	8	29.29	29.35	-4	15,211	-0.03%
2022/08/30	4	28.14	22	27.70	29.20	-18	15,094	-0.12%
2022/08/29	27	27.41	17	27.40	27.35	10	14,873	0.07%
2022/08/26	4	29.40	25	29.60	28.85	-21	14,756	-0.14%
2022/08/25	3	28.67	27	29.13	29.80	-24	14,518	-0.17%
2022/08/24	1	28.70	15	28.55	28.45	-14	14,173	-0.10%
2022/08/23	4	28.95	9	28.83	28.65	-5	14,101	-0.04%
2022/08/22	5	28.65	4	28.94	29.05	1	13,990	0.01%
2022/08/19	32	29.59	4	29.43	29.05	28	13,865	0.20%
2022/08/18	10	28.96	7	29.11	29.45	3	13,710	0.02%
2022/08/17	12	29.73	2	29.63	29.35	10	13,557	0.07%
2022/08/16	61	30.51	13	30.28	29.40	48	13,274	0.36%
2022/08/15	9	29.02	20	29.82	30.45	-11	12,048	-0.09%
2022/08/12	5	27.90	6.1	27.77	27.70	-1.1	11,430	-0.01%
2022/08/11	21	27.28	21	27.44	27.20	0	11,237	0.00%
2022/08/10	8	27.56	4	27.80	27.70	4	11,105	0.04%
2022/08/09	1	27.50	30	27.52	27.75	-29	10,992	-0.26%
2022/08/08	7	27.94	5	28.05	28.25	2	10,855	0.02%
2022/08/05	47	27.84	10	27.99	28.05	37	10,652	0.35%
2022/08/04	4	26.79	2	26.78	27.10	2	10,368	0.02%
2022/08/03	12	27.77	5	27.52	27.50	7	10,056	0.07%
2022/08/02	26	29.49	32	29.10	29.60	-6	9,537	-0.06%
2022/08/01	9	29.51	5	29.77	29.65	4	9,097	0.04%
2022/07/29	35	28.66	54	28.76	29.60	-19	8,462	-0.22%
2022/07/28	91	28.22	67	28.28	28.25	24	7,230	0.33%
2022/07/27	5	25.86	42	25.92	26.65	-37	5,696	-0.65%
2022/07/26	39	24.66	20	24.25	24.25	19	5,235	0.36%
2022/07/25	44	25.61	47	25.14	25.20	-3	5,361	-0.06%
2022/07/22	53	24.85	20	25.02	24.95	33	5,177	0.64%
2022/07/21	0	0.00	2	24.93	25.20	-2	5,091	-0.04%
2022/07/20	5	25.35	0	0.00	25.05	5	4,946	0.10%
2022/07/19	1	24.80	5	25.40	25.30	-4	4,765	-0.08%
2022/07/18	14	25.63	19	25.61	25.65	-5	4,627	-0.11%
2022/07/15	7	24.99	16	25.04	25.00	-9	4,218	-0.21%
2022/07/14	30	23.21	68	24.63	24.75	-38	3,118	-1.22%
2022/07/13	21	23.19	1	23.60	22.50	20	2,657	0.75%
2022/07/12	0	22.75	0	0.00	22.10	0	2,419	0.00%
2022/07/11	0	0.00	12	22.90	23.15	-12	2,257	-0.53%
2022/07/08	41	23.00	41.3	23.00	22.80	-0.3	2,037	-0.01%
2022/07/07	0	0.00	5.5	21.70	21.70	-5.5	1,291	-0.43%
2022/07/06	1	20.00	20	20.60	19.75	-19	1,123	-1.69%
2022/07/05	30	20.47	18.3	20.74	20.35	11.7	1,018	1.15%
2022/07/01	0.1	17.55	0	0.00	17.25	0.1	846	0.01%
2022/06/29	3	18.45	0	0.00	18.50	3	843	0.36%
2022/06/22	3	18.25	0	0.00	18.15	3	881	0.34%
2022/06/21	0	0.00	2	18.55	18.55	-2	888	-0.23%
2022/06/17	6	18.55	0	0.00	18.65	6	887	0.68%
2022/06/15	0	0.00	1	19.55	19.40	-1	896	-0.11%
2022/06/07	5	19.95	0	0.00	19.80	5	938	0.53%
2022/06/01	0	0.00	1	20.15	20.05	-1	956	-0.10%
2022/05/25	0	0.00	8	19.70	19.70	-8	978	-0.82%
2022/05/19	0	0.00	1	19.00	19.05	-1	1,005	-0.10%
2022/05/12	8.1	18.55	0	0.00	18.50	8.1	1,017	0.80%
2022/05/10	0	0.00	3	19.25	19.20	-3	1,012	-0.30%
2022/05/09	6	18.92	0	0.00	18.80	6	1,005	0.60%
2022/05/05	0	0.00	4	20.60	20.25	-4	981	-0.41%
2022/05/04	0	0.00	1	20.95	20.85	-1	949	-0.11%
2022/04/29	9	21.33	2	20.45	20.45	7	899	0.78%
2022/04/28	0	0.00	1	20.30	20.15	-1	674	-0.15%
2022/04/27	4	18.95	0	0.00	18.95	4	603	0.66%
2022/04/26	0.1	19.05	0	0.00	19.00	0.1	602	0.02%
2022/04/18	0.1	18.95	5	18.85	18.75	-4.9	631	-0.78%
2022/04/15	0.1	18.95	0	0.00	19.00	0.1	634	0.02%
2022/04/14	0.1	19.20	0	0.00	19.10	0.1	654	0.01%
2022/04/13	0	18.90	0	0.00	19.20	0	664	0.00%
2022/04/12	1	18.80	0	0.00	18.80	1	683	0.15%
2022/04/11	0.1	19.10	0	0.00	18.95	0.1	725	0.01%
2022/04/07	0	0.00	1	19.60	19.25	-1	741	-0.13%
2022/04/06	1	19.65	0	0.00	19.70	1	742	0.13%
2022/03/31	0.5	19.90	0	0.00	19.90	0.5	777	0.06%
2022/03/29	5	20.10	0	0.00	20.10	5	805	0.62%
2022/03/16	1.1	19.83	0	0.00	19.90	1.1	1,845	0.06%
2022/03/10	0	0.00	1	20.75	20.55	-1	2,117	-0.05%
2022/02/21	0	0.00	2	22.00	21.90	-2	3,132	-0.06%
2022/02/14	1	20.90	0	0.00	20.90	1	3,572	0.03%
2022/02/09	0	0.00	1	21.85	21.75	-1	3,989	-0.03%
2022/02/08	2	21.70	0	0.00	21.70	2	4,088	0.05%
2022/02/07	0	0.00	0.4	21.15	21.20	-0.4	4,211	-0.01%
2022/01/24	1	20.60	5	20.90	21.10	-4	4,469	-0.09%
2022/01/14	4	21.30	0	0.00	21.25	4	4,708	0.08%
2022/01/11	1	22.15	0	0.00	22.10	1	4,661	0.02%
2022/01/10	4	22.50	0	0.00	22.65	4	4,646	0.09%
2022/01/07	0	0.00	2	22.80	22.55	-2	4,639	-0.04%
2022/01/06	3	23.30	0	0.00	23.30	3	4,617	0.06%
2022/01/03	8	23.88	0	0.00	24.05	8	4,537	0.18%
2021/12/30	0	0.00	15	23.85	23.85	-15	4,514	-0.33%
2021/12/28	0	0.00	10	23.90	24.20	-10	4,492	-0.22%
2021/12/20	0	0.00	1	24.10	23.80	-1	4,391	-0.02%
2021/12/17	1	24.25	1	24.15	24.15	0	4,363	0.00%
2021/12/16	10	24.95	0	0.00	24.90	10	4,319	0.23%
2021/12/15	10	25.00	23	25.20	25.10	-13	4,268	-0.30%
2021/12/14	23	27.06	36	26.57	25.00	-13	4,187	-0.31%
2021/12/13	44	25.70	7	24.99	26.30	37	3,695	1.00%
2021/12/10	6	24.53	11	24.60	24.35	-5	3,419	-0.15%
2021/12/09	16	24.19	0	0.00	24.05	16	3,291	0.49%
2021/12/06	1	23.80	0	0.00	24.00	1	3,055	0.03%
2021/12/02	2	24.60	1	25.05	24.40	1	2,940	0.03%
2021/11/30	21	25.63	11	26.11	24.70	10	2,731	0.37%
2021/11/29	1	24.10	38	24.50	24.60	-37	2,470	-1.50%
2021/11/26	6	22.63	0	0.00	22.65	6	2,288	0.26%
2021/11/25	6	23.43	0	0.00	23.10	6	2,252	0.27%
2021/11/24	10	23.60	0	0.00	23.40	10	2,238	0.45%
2021/11/23	1	24.00	0	0.00	23.55	1	2,228	0.04%
2021/11/22	4	23.78	4	23.70	24.20	0	2,179	0.00%
2021/11/19	14	23.55	10	23.78	23.40	4	2,108	0.19%
2021/11/18	20	23.71	10	23.95	23.50	10	2,084	0.48%
2021/11/17	16	24.33	16	24.87	23.95	0	1,886	0.00%
2021/11/16	6	24.45	6	24.99	24.30	0	1,805	0.00%
2021/11/15	6	24.88	46	24.75	24.75	-40	1,685	-2.37%
2021/11/12	20	23.38	2	23.35	23.25	18	1,553	1.16%
2021/11/11	19	24.33	1	24.00	23.65	18	1,507	1.19%
2021/11/10	30	24.76	1.9	24.25	24.30	28.1	1,418	1.98%
2021/11/08	0	0.00	3	23.20	23.15	-3	1,083	-0.28%
2021/11/05	5	22.95	3	23.07	22.80	2	1,002	0.20%
2021/11/04	2	23.03	17	21.63	22.70	-15	905	-1.66%
2021/11/03	16	22.05	2	22.43	21.70	14	786	1.78%
2021/11/02	2	21.65	0	0.00	20.90	2	563	0.36%
2021/10/29	3	21.05	0	0.00	21.00	3	525	0.57%
2021/10/28	16	22.08	58	21.10	21.35	-42	509	-8.25%
2021/10/27	13	20.95	3	21.30	21.35	10	364	2.74%
2021/10/26	0	0.00	4	19.60	19.45	-4	275	-1.45%
2021/10/22	0.1	19.00	0	0.00	19.10	0.1	278	0.03%
2021/10/21	0.1	19.00	0	0.00	19.05	0.1	282	0.04%
2021/10/19	0.1	19.00	0	0.00	19.05	0.1	292	0.03%
2021/10/15	0.1	18.60	0	0.00	18.70	0.1	309	0.02%
2021/10/13	0	0.00	4	18.75	18.75	-4	328	-1.22%
2021/10/12	4.1	19.00	0	0.00	18.90	4.1	342	1.20%
2021/10/07	0.1	19.70	0	0.00	19.00	0.1	364	0.03%
2021/10/05	0	0.00	5	19.00	19.00	-5	379	-1.32%
2021/10/01	10	19.35	0	0.00	19.05	10	389	2.57%
2021/09/30	2	19.50	0	0.00	19.50	2	388	0.51%
2021/09/28	16.1	19.40	0	0.00	19.45	16.1	400	4.01%
2021/09/24	0.1	19.20	0	0.00	19.05	0.1	397	0.03%
2021/09/10	0.1	18.90	0	0.00	19.00	0.1	423	0.01%
2021/09/07	0.1	19.20	0	0.00	18.95	0.1	429	0.02%
2021/09/06	0.1	19.20	0	0.00	18.95	0.1	430	0.02%
2021/09/03	0.1	19.25	0	0.00	19.30	0.1	430	0.03%
2021/08/30	0.1	19.20	0	0.00	19.25	0.1	437	0.02%
2021/08/27	0.1	19.30	0	0.00	19.30	0.1	438	0.02%
2021/08/24	0.1	18.45	0	0.00	18.45	0.1	439	0.02%
2021/08/16	0.1	18.55	0	0.00	17.90	0.1	450	0.02%
2021/08/13	0	0.00	1	18.55	18.55	-1	448	-0.22%
2021/08/12	1	18.80	0	0.00	18.80	1	450	0.22%
2021/08/10	0.1	19.90	0	0.00	19.80	0.1	452	0.02%
2021/08/05	0.1	20.50	0	0.00	20.45	0.1	489	0.01%
2021/07/20	0	0.00	1	20.45	20.45	-1	873	-0.11%
2021/07/19	0.1	20.90	0	0.00	20.95	0.1	875	0.01%
2021/07/15	1	21.05	0	0.00	21.05	1	916	0.11%
2021/07/12	0.1	20.20	0	0.00	20.50	0.1	928	0.01%
2021/07/08	0.1	20.50	0	0.00	20.55	0.1	975	0.01%
2021/07/07	0.1	20.60	2	20.60	20.60	-1.9	1,006	-0.19%
2021/07/06	0.2	20.68	4	20.75	20.75	-3.8	1,027	-0.37%
2021/07/05	0.1	20.70	0	0.00	20.90	0.1	1,059	0.01%
2021/07/02	0.1	20.65	0	0.00	20.85	0.1	1,112	0.00%
2021/07/01	0	20.60	0	0.00	20.75	0	1,149	0.00%
2021/06/29	0.1	20.65	2	20.60	20.60	-1.9	1,180	-0.16%
2021/06/25	0.1	20.70	0	0.00	20.80	0.1	1,202	0.00%
2021/06/23	0	20.85	0	0.00	20.85	0	1,214	0.00%
2021/06/21	0.1	20.35	0	0.00	20.20	0.1	1,223	0.01%
2021/06/18	0.1	20.70	0	0.00	20.65	0.1	1,229	0.01%
2021/06/16	0.1	20.65	0	0.00	20.55	0.1	1,246	0.01%
2021/06/10	0	20.70	0	0.00	20.70	0	1,288	0.00%
2021/06/03	0.2	21.00	0	0.00	20.95	0.2	1,317	0.01%
2021/05/28	0.1	21.00	0	0.00	20.90	0.1	1,360	0.00%
2021/05/26	0	20.60	0	0.00	20.80	0	1,367	0.00%
2021/05/21	0.2	20.20	7	20.25	20.20	-6.8	1,392	-0.49%
2021/05/20	0.1	20.30	0	0.00	20.00	0.1	1,400	0.01%
2021/05/18	0.1	20.05	5	20.15	20.25	-4.9	1,419	-0.35%
2021/05/17	5	19.11	1	18.85	19.05	4	1,418	0.28%
2021/05/12	1	20.34	4	20.05	19.50	-3	1,387	-0.21%
2021/05/11	0	21.30	0	0.00	20.90	0	1,371	0.00%
2021/05/07	0	0.00	6	21.85	22.00	-6	1,360	-0.44%
2021/05/06	2	21.75	0	0.00	21.40	2	1,356	0.15%
2021/05/04	2	21.95	1	21.30	21.60	1	1,336	0.07%
2021/05/03	0.1	23.70	2	23.38	23.00	-1.9	1,293	-0.15%
2021/04/29	3	25.82	3	25.55	25.35	0	1,231	0.00%
2021/04/28	8	25.38	0	0.00	25.70	8	1,172	0.68%
2021/04/27	0	0.00	3	24.48	24.65	-3	1,095	-0.27%
2021/04/22	0	24.35	0	0.00	24.05	0	1,096	0.00%
2021/04/20	0	24.70	0	0.00	24.60	0	1,069	0.00%
2021/04/19	0	24.30	0	0.00	24.50	0	1,082	0.00%
2021/04/16	0	24.20	0.1	24.10	24.30	-0.1	1,088	-0.01%
2021/04/15	0	23.80	1	24.00	24.05	-1	1,110	-0.09%
2021/04/14	1	23.79	0	0.00	23.60	1	1,164	0.09%
2021/04/13	0.1	24.90	7	24.50	24.15	-7	1,327	-0.52%
2021/04/12	7.1	25.25	0	0.00	24.90	7.1	1,370	0.51%
2021/04/08	0	25.10	0	0.00	25.30	0	1,351	0.00%
2021/04/07	0	24.70	0	0.00	24.90	0	1,305	0.00%
2021/04/06	2	24.65	0	0.00	24.65	2	1,302	0.15%
2021/04/01	0	0.00	1	24.40	24.50	-1	1,335	-0.07%
2021/03/31	0.1	24.18	0	0.00	24.35	0.1	1,394	0.00%
2021/03/30	0.1	24.00	0	0.00	24.25	0.1	1,413	0.00%
2021/03/25	0	24.00	0	0.00	23.85	0	1,452	0.00%
2021/03/24	0	24.00	0	0.00	24.10	0	1,476	0.00%
2021/03/18	6	24.45	0	0.00	24.40	6	1,544	0.39%
2021/03/17	0	0.00	4	24.30	24.30	-4	1,576	-0.25%
2021/03/12	4	23.65	3	23.65	23.65	1	1,975	0.05%
2021/03/11	0	0.00	2	23.60	23.65	-2	2,157	-0.09%
2021/03/03	0	23.40	0	0.00	23.30	0	2,739	0.00%
2021/02/03	0	0.00	1	23.20	22.85	-1	3,219	-0.03%
2021/01/27	0	0.00	20	22.85	22.95	-20	3,201	-0.62%
2021/01/25	0	0.00	1	22.95	22.90	-1	3,188	-0.03%
2021/01/21	0	0.00	1	22.80	22.30	-1	3,167	-0.03%
2021/01/20	0.1	23.00	0	0.00	22.20	0.1	3,155	0.00%
2021/01/19	0	0.00	1	23.95	23.65	-1	3,121	-0.03%
2021/01/15	0	0.00	1	24.40	24.05	-1	3,092	-0.03%
2021/01/12	0	0.00	16	24.54	24.45	-16	3,040	-0.53%
2021/01/08	0	0.00	2	25.25	25.25	-2	2,993	-0.07%
2021/01/07	11	25.77	0	0.00	25.65	11	2,960	0.37%
2021/01/06	20.1	25.56	2	26.75	25.75	18.1	2,891	0.63%
2021/01/05	6	25.37	2	25.30	25.05	4	2,684	0.15%
2020/12/15	4	25.35	0	0.00	24.90	4	2,226	0.18%
2020/12/14	5	25.48	0	0.00	25.40	5	2,211	0.23%
2020/12/11	1	25.20	2	25.25	25.20	-1	2,198	-0.05%
2020/12/10	0	0.00	1	26.05	26.00	-1	2,155	-0.05%
2020/12/09	7	26.57	16	26.60	26.50	-9	2,095	-0.43%
2020/12/08	28	26.66	4	26.50	26.95	24	2,015	1.19%
2020/12/07	2	26.20	6	26.31	25.85	-4	1,726	-0.23%
2020/12/04	3	25.62	1	25.40	25.50	2	1,540	0.13%
2020/12/03	0.2	25.00	0	0.00	25.20	0.2	1,419	0.01%
2020/12/02	7	24.81	7	24.46	25.30	0	1,241	0.00%
2020/12/01	3	23.27	0	0.00	23.35	3	994	0.30%
2020/11/30	1	23.00	0	0.00	23.00	1	978	0.10%
2020/11/25	1	23.05	0	0.00	22.65	1	923	0.11%
2020/11/24	2	23.05	7	23.01	22.90	-5	886	-0.56%
2020/11/23	1	22.50	0	0.00	22.40	1	782	0.13%
2020/11/20	1	22.45	1	22.55	22.50	0	778	0.00%
2020/11/19	1.1	22.21	6	22.28	22.20	-4.9	772	-0.64%
2020/11/18	5	22.55	2	22.40	22.20	3	760	0.39%
2020/11/17	0	0.00	16	22.58	22.20	-16	737	-2.17%
2020/11/16	1	21.60	6	21.89	22.80	-5	564	-0.89%
2020/11/13	0	0.00	1	20.60	20.75	-1	440	-0.23%
2020/10/30	1	20.35	0	0.00	20.25	1	428	0.23%
2020/10/29	1	20.40	0	0.00	20.60	1	443	0.23%
2020/10/21	0	0.00	2	21.10	21.10	-2	460	-0.43%
2020/10/20	0	0.00	3	21.05	21.05	-3	463	-0.65%
2020/10/16	3	20.95	0	0.00	20.90	3	474	0.63%
2020/10/08	0	0.00	5	21.45	21.45	-5	499	-1.00%
2020/10/07	0	0.00	1	21.35	21.45	-1	502	-0.20%
2020/10/06	5	21.00	5	21.25	21.15	0	504	0.00%
2020/10/05	2	20.53	0	0.00	20.65	2	512	0.39%
2020/09/25	1	20.10	0	0.00	19.80	1	624	0.16%
2020/09/24	1	20.65	0	0.00	20.45	1	624	0.16%
2020/09/23	1	21.05	0	0.00	21.05	1	626	0.16%
2020/09/22	3	21.40	0	0.00	21.40	3	632	0.47%
2020/09/18	2	21.90	0	0.00	21.85	2	686	0.29%
2020/09/16	10	22.36	0	0.00	22.10	10	698	1.43%
2020/09/10	0	0.00	1	22.60	22.55	-1	839	-0.12%
2020/09/02	1	22.40	0	0.00	22.40	1	896	0.11%
2020/08/25	0	0.00	3	22.07	22.25	-3	886	-0.34%
2020/08/12	1	21.75	0	0.00	21.75	1	855	0.12%
2020/08/06	1	22.70	0	0.00	22.45	1	865	0.12%
2020/08/05	0	0.00	1	22.40	22.55	-1	877	-0.11%
2020/08/04	1	21.90	0	0.00	21.95	1	871	0.11%
2020/07/30	0	0.00	3	21.40	21.60	-3	900	-0.33%
2020/07/27	4	21.13	0	0.00	20.95	4	1,073	0.37%
2020/07/24	0	0.00	1	21.90	21.60	-1	1,078	-0.09%
2020/07/23	3	22.02	0	0.00	22.05	3	1,081	0.28%
2020/07/15	0	0.00	4.2	22.78	22.60	-4.2	1,089	-0.39%
2020/07/13	2	22.75	0	0.00	22.75	2	1,085	0.18%
2020/07/09	0	0.00	4	23.75	23.30	-4	1,094	-0.37%
2020/07/08	3	23.20	2	23.30	23.50	1	1,085	0.09%
2020/07/07	4	22.90	0	0.00	23.55	4	1,076	0.37%
2020/07/06	4	23.13	0	0.00	23.10	4	1,068	0.37%
2020/07/02	0	0.00	1	22.65	22.70	-1	1,039	-0.10%
2020/07/01	0	0.00	2	22.73	22.55	-2	1,034	-0.19%
2020/06/30	5	22.40	0	0.00	22.30	5	1,028	0.49%
2020/06/23	0	0.00	1	22.65	22.65	-1	1,039	-0.10%
2020/06/22	0	0.00	2	22.75	22.55	-2	1,025	-0.20%
2020/06/19	0	0.00	4	22.93	22.95	-4	1,022	-0.39%
2020/06/18	2	21.65	0	0.00	22.50	2	995	0.20%
2020/06/17	1	22.65	4	22.89	22.05	-3	974	-0.31%
2020/06/16	0	0.00	1	22.40	22.40	-1	918	-0.11%
2020/06/02	5	20.50	8	20.45	20.45	-3	1,027	-0.29%
2020/06/01	3	20.50	0	0.00	20.40	3	1,032	0.29%
2020/05/29	1	20.15	0	0.00	20.15	1	1,035	0.10%
2020/05/26	1	20.00	2	19.90	19.95	-1	1,069	-0.09%
2020/05/20	0	0.00	6	20.15	20.10	-6	1,104	-0.54%
2020/05/19	0	0.00	1	20.15	20.15	-1	1,107	-0.09%
2020/05/18	3	20.00	0	0.00	19.90	3	1,112	0.27%
2020/05/14	1	20.50	0	0.00	20.40	1	1,114	0.09%
2020/05/11	1	20.70	0	0.00	20.70	1	1,124	0.09%
2020/05/07	1	21.10	0	0.00	21.20	1	1,143	0.09%
2020/05/06	2	21.08	2	21.25	20.90	0	1,150	0.00%
2020/05/05	32	22.97	32	23.33	21.60	0	1,185	0.00%
2020/05/04	11	21.64	7	21.81	22.05	4	1,084	0.37%
2020/04/30	1	20.10	0	0.00	20.05	1	1,088	0.09%
2020/04/29	0	0.00	2	20.00	20.10	-2	1,126	-0.18%
2020/04/27	0	0.00	1	19.35	19.60	-1	1,171	-0.09%
2020/04/23	2	19.25	0	0.00	19.25	2	1,187	0.17%
2020/04/20	0	0.00	0.1	19.65	19.65	-0.1	1,217	-0.01%
2020/04/17	1	20.20	0	0.00	19.80	1	1,236	0.08%
2020/04/15	5	19.91	1	19.75	19.60	4	1,266	0.32%
2020/04/13	0	0.00	1	18.90	19.05	-1	1,447	-0.07%
2020/04/07	1	18.10	4	18.11	18.30	-3	1,870	-0.16%
2020/04/01	2	17.50	0	0.00	17.65	2	2,423	0.08%
2020/03/31	6	17.68	0	0.00	17.60	6	2,513	0.24%
2020/03/27	0	0.00	2	16.95	16.65	-2	2,650	-0.08%
2020/03/26	0	0.00	3	16.25	16.55	-3	2,863	-0.10%
2020/03/24	3	15.77	2	16.00	16.10	1	3,324	0.03%
2020/03/20	1	15.70	0	0.00	15.70	1	4,131	0.02%
2020/03/19	2	14.73	0	0.00	14.70	2	4,153	0.05%
2020/03/17	1.1	17.69	0	0.00	17.60	1.1	4,152	0.03%
2020/03/16	3	19.88	0	0.00	18.85	3	4,158	0.07%
2020/03/13	1	20.60	1	20.75	20.90	0	4,147	0.00%
2020/03/12	0	0.00	7	23.08	22.85	-7	4,180	-0.17%
2020/03/11	1	23.35	1	23.15	23.10	0	4,158	0.00%
2020/03/10	0	0.00	1	23.15	23.45	-1	4,162	-0.02%
2020/03/09	0	0.00	4	23.25	23.50	-4	4,159	-0.10%
2020/03/05	0	0.00	2	23.65	23.65	-2	4,133	-0.05%
2020/03/04	1	23.60	1	23.75	23.65	0	4,127	0.00%
2020/03/02	1	23.60	1	23.75	23.75	0	4,115	0.00%
2020/02/27	0	0.00	1	23.75	23.75	-1	4,102	-0.02%
2020/02/21	1	23.70	0	0.00	23.70	1	4,041	0.02%
2020/02/20	0	0.00	0.9	23.75	23.85	-0.9	4,038	-0.02%
2020/02/19	1	23.65	2	23.78	23.75	-1	4,044	-0.02%
2020/02/12	1	23.65	6	23.97	24.00	-5	4,011	-0.12%
2020/02/10	0	0.00	1	23.80	23.75	-1	3,984	-0.03%
2020/02/06	4	24.05	4	24.15	23.95	0	3,951	0.00%
2020/02/05	1	23.15	1	23.30	23.15	0	3,892	0.00%
2020/02/04	3	23.47	2	23.48	23.40	1	3,884	0.03%
2020/02/03	3	21.92	3	22.20	23.25	0	3,826	0.00%
2020/01/30	0	0.00	3	20.90	20.85	-3	3,758	-0.08%
2020/01/15	1	23.25	0	0.00	23.25	1	3,700	0.03%
2020/01/14	1	23.20	0	0.00	23.40	1	3,688	0.03%
2020/01/13	0	0.00	5	23.15	23.05	-5	3,665	-0.14%
2020/01/10	3	23.27	0.6	23.10	23.25	2.4	3,644	0.07%
2020/01/09	6	23.48	0	0.00	23.10	6	3,636	0.17%
2020/01/08	23	24.00	21	23.25	23.05	2	3,611	0.06%
2020/01/07	0	0.00	1	23.95	24.25	-1	3,551	-0.03%
2020/01/06	1	26.25	0	0.00	25.55	1	3,417	0.03%
2020/01/03	1	28.20	0	0.00	27.60	1	3,366	0.03%
2020/01/02	16	28.44	2	28.30	28.65	14	3,327	0.42%
2019/12/31	4	28.20	248	27.77	28.00	-244	3,141	-7.77%	大賣/鉅額交易
2019/12/30	4	29.03	10	28.56	28.30	-6	2,951	-0.20%
2019/12/27	97	28.56	14	28.80	29.05	83	2,759	3.01%
2019/12/26	2	28.08	12	28.09	28.10	-10	2,379	-0.42%
2019/12/25	7.2	28.01	3.9	27.98	27.95	3.3	2,289	0.14%
2019/12/24	10	28.00	3	28.05	28.05	7	2,197	0.32%
2019/12/23	160	28.27	9	28.14	28.20	151	2,095	7.21%	大買/鉅額交易
2019/12/20	5	27.63	2	27.58	27.55	3	1,878	0.16%
2019/12/19	1	28.05	2.2	27.77	27.70	-1.2	1,677	-0.07%
2019/12/18	26	28.10	42.9	28.08	27.90	-16.9	1,398	-1.21%
2019/12/16	0	0.00	2,158.3	24.90	24.90	-2,158.3	586	-368.21%	大賣/鉅額交易
2019/12/13	0	0.00	1	22.65	22.65	-1	541	-0.18%
2019/12/10	0	0.00	1	20.45	20.50	-1	484	-0.21%
2019/12/09	1	20.60	1	20.45	20.20	0	464	0.00%
2019/12/06	0	0.00	1	19.75	19.75	-1	415	-0.24%
2019/12/05	1	19.80	1	19.75	19.85	0	397	0.00%
2019/11/18	2	19.00	0	0.00	19.00	2	395	0.51%
2019/11/15	1	18.60	0	0.00	18.60	1	389	0.26%
2019/10/25	10	18.50	0	0.00	18.55	10	461	2.16%
2019/10/17	0	0.00	2	18.35	18.35	-2	582	-0.34%
2019/09/27	1	19.10	0	0.00	19.10	1	689	0.14%
2019/09/26	1	19.30	0	0.00	19.25	1	688	0.15%
2019/09/06	1	19.55	0	0.00	19.50	1	696	0.14%
2019/09/03	0	0.00	2	19.25	19.15	-2	700	-0.29%
2019/09/02	2	19.25	0	0.00	19.25	2	705	0.28%
2019/08/22	0	0.00	1	19.25	19.10	-1	797	-0.13%
2019/08/15	0	0.00	2	18.70	18.85	-2	809	-0.25%
2019/08/12	0	0.00	2	19.00	18.95	-2	845	-0.24%
2019/08/06	0	0.00	6	18.78	19.00	-6	871	-0.69%
2019/08/02	6	20.00	0	0.00	19.85	6	890	0.67%
2019/07/31	0.1	20.45	0	0.00	20.45	0.1	945	0.01%
2019/07/26	13	21.16	1	21.20	21.15	12	942	1.27%
2019/07/24	0	0.00	7	20.39	20.35	-7	856	-0.82%
2019/07/22	2	20.25	0	0.00	20.20	2	879	0.23%
2019/07/12	0	0.00	2	21.08	21.05	-2	1,018	-0.20%
2019/07/09	2	20.95	4	20.75	20.80	-2	1,082	-0.18%
2019/07/05	2	21.15	0	0.00	21.10	2	1,115	0.18%
2019/07/04	2	21.05	0	0.00	21.00	2	1,114	0.18%
2019/06/28	0.3	20.50	0	0.00	20.55	0.3	1,181	0.02%
2019/06/17	0	0.00	0.5	20.55	20.65	-0.5	1,357	-0.04%
2019/06/06	1	21.00	0	0.00	20.70	1	1,426	0.07%
2019/05/29	5	21.25	0	0.00	21.25	5	1,758	0.28%
2019/05/28	0	0.00	3	20.25	20.20	-3	1,703	-0.18%
2019/05/27	1	20.15	0	0.00	20.15	1	1,722	0.06%
2019/05/23	1	20.70	0	0.00	20.65	1	1,754	0.06%
2019/05/20	2	20.65	0	0.00	20.60	2	1,756	0.11%
2019/05/14	1	20.75	0	0.00	20.75	1	1,764	0.06%
2019/05/13	4	20.90	0	0.00	20.90	4	1,767	0.23%
2019/05/09	4	21.20	0	0.00	21.10	4	1,747	0.23%
2019/04/29	3	20.90	0	0.00	20.90	3	1,691	0.18%
2019/04/25	2	21.45	0	0.00	21.35	2	1,722	0.12%
2019/04/24	9	21.54	5	21.40	21.40	4	1,754	0.23%
2019/04/23	11	21.82	1	21.85	21.65	10	1,749	0.57%
2019/04/19	1	21.20	0	0.00	21.00	1	1,704	0.06%
2019/04/17	4	21.75	0	0.00	21.70	4	1,707	0.23%
2019/04/11	0	0.00	1	21.00	20.85	-1	1,738	-0.06%
2019/04/08	3	21.60	0	0.00	21.50	3	1,675	0.18%
2019/04/02	0	0.00	1	22.15	21.70	-1	1,647	-0.06%
2019/04/01	1	21.70	0	0.00	21.70	1	1,609	0.06%
2019/03/28	0	0.00	1	21.05	20.90	-1	1,561	-0.06%
2019/03/26	0	21.00	1	21.10	21.10	-1	1,545	-0.06%
2019/03/22	0	0.00	3	21.57	21.40	-3	1,533	-0.20%
2019/03/21	7	22.00	3	21.97	21.85	4	1,510	0.26%
2019/03/19	0	0.00	1	21.55	21.45	-1	1,450	-0.07%
2019/03/18	1	21.60	0	0.00	21.40	1	1,447	0.07%
2019/03/14	2	21.48	0	0.00	21.35	2	1,437	0.14%
2019/03/12	1	22.15	0	0.00	21.75	1	1,573	0.06%
2019/03/08	1	22.70	0	0.00	21.90	1	1,542	0.06%
2019/03/07	262	21.96	262	21.32	21.00	0	1,358	0.00%	大買/大賣/
2019/03/06	1	21.70	0	0.00	22.10	1	1,300	0.08%
2019/02/20	0	0.00	5	21.00	20.80	-5	1,250	-0.40%
2019/02/18	0	0.00	12	20.96	20.65	-12	1,231	-0.97%
2019/02/12	6	21.25	1	21.20	21.30	5	1,222	0.41%
2019/02/11	0	0.00	1	21.25	21.25	-1	1,239	-0.08%
2019/01/29	0	0.00	4	21.35	21.40	-4	1,357	-0.29%
2019/01/28	0	0.00	4	21.15	21.25	-4	1,342	-0.30%
2019/01/25	0	0.00	3	21.03	20.85	-3	1,334	-0.22%
2019/01/24	1	20.85	0	0.00	20.75	1	1,327	0.08%
2019/01/23	0	0.00	1	20.80	20.75	-1	1,331	-0.08%
2019/01/22	3	20.87	4	20.88	20.70	-1	1,335	-0.07%
2019/01/21	1	20.90	0	0.00	20.90	1	1,353	0.07%
2019/01/18	1	20.80	12.2	20.79	20.85	-11.2	1,364	-0.82%
2019/01/17	13	21.02	2	20.80	20.75	11	1,395	0.79%
2019/01/16	5	21.00	0	0.00	21.35	5	1,342	0.37%
2019/01/15	0	0.00	11	21.10	21.00	-11	1,302	-0.84%
2019/01/14	11	21.17	0	0.00	21.10	11	1,281	0.86%
2019/01/11	3	20.30	2	20.40	20.90	1	1,202	0.08%
2019/01/08	2	21.20	12	21.04	20.85	-10	1,145	-0.87%
2019/01/07	2	20.10	4	20.05	20.00	-2	1,043	-0.19%
2019/01/04	2	19.40	4	19.75	19.90	-2	1,059	-0.19%
2019/01/03	0	0.00	1	19.60	19.55	-1	1,082	-0.09%
2018/12/28	2	19.20	0	0.00	19.20	2	1,093	0.18%
2018/12/24	1	19.20	0	0.00	19.15	1	1,118	0.09%
2018/12/22	0	0.00	4	18.84	18.85	-4	1,115	-0.36%
2018/12/21	7	18.81	1	19.05	18.80	6	1,121	0.54%
2018/12/20	0.1	18.75	0	0.00	18.75	0.1	1,121	0.01%
2018/12/19	4	18.95	1	19.15	19.00	3	1,118	0.27%
2018/12/18	7	19.12	0	0.00	18.95	7	1,117	0.63%
2018/12/17	1	19.70	1	19.60	19.50	0	1,112	0.00%
2018/12/14	1	19.75	1	19.65	19.55	0	1,112	0.00%
2018/12/13	6	19.98	2	20.05	20.00	4	1,113	0.36%
2018/12/12	1	19.95	0	0.00	19.90	1	1,114	0.09%
2018/12/10	5	19.95	1	19.90	20.00	4	1,105	0.36%
2018/12/07	9	20.15	2	20.18	20.15	7	1,103	0.63%
2018/12/06	0	0.00	51	20.00	20.00	-51	1,102	-4.62%
2018/12/05	51	21.35	8	21.00	21.10	43	1,050	4.09%
2018/12/04	2	20.35	2	20.30	20.25	0	1,002	0.00%
2018/12/03	2	20.95	0	0.00	20.10	2	1,016	0.20%
2018/11/30	0.3	19.90	0	0.00	20.05	0.3	1,021	0.03%
2018/11/28	1	20.15	1	20.15	19.95	0	1,065	0.00%
2018/11/27	0	0.00	1	19.60	19.60	-1	1,134	-0.09%
2018/11/26	1	19.20	3	19.50	19.60	-2	1,169	-0.17%
2018/11/23	0	0.00	1	19.00	19.00	-1	1,192	-0.08%
2018/11/22	6	19.87	5	19.63	19.30	1	1,248	0.08%
2018/11/21	1	19.70	1	19.70	19.70	0	1,299	0.00%
2018/11/20	3	19.77	0	0.00	19.85	3	1,342	0.22%
2018/11/19	0	0.00	1	18.95	19.20	-1	1,382	-0.07%
2018/11/15	1.1	19.14	0	0.00	19.05	1.1	1,409	0.08%
2018/11/12	1	19.50	0	0.00	18.90	1	1,462	0.07%
2018/11/06	3	19.02	2	18.83	19.45	1	1,447	0.07%
2018/11/02	0	0.00	2	17.60	17.60	-2	1,416	-0.14%
2018/11/01	0	0.00	0.5	17.35	17.35	-0.5	1,424	-0.04%
2018/10/29	0	0.00	4	15.60	15.05	-4	1,473	-0.27%
2018/10/26	1	16.10	0	0.00	16.15	1	1,463	0.07%
2018/10/25	0.1	16.95	0	0.00	16.95	0.1	1,464	0.01%
2018/10/15	0	0.00	2	18.60	18.85	-2	1,541	-0.13%
2018/10/12	5	18.17	0	0.00	18.30	5	1,553	0.32%
2018/10/11	0	0.00	8	19.08	18.70	-8	1,537	-0.52%
2018/10/08	0	0.00	1	20.60	20.95	-1	1,539	-0.06%
2018/10/05	0	0.00	4	20.20	19.90	-4	1,575	-0.25%
2018/10/04	0	0.00	1	20.40	20.25	-1	1,574	-0.06%
2018/10/03	89	20.97	0	0.00	20.70	89	1,573	5.65%
2018/10/02	32.5	21.23	0	0.00	21.35	32.5	1,574	2.06%
2018/10/01	0	0.00	0.9	21.25	21.25	-0.9	1,578	-0.06%
2018/09/28	1	21.65	0	0.00	21.25	1	1,591	0.06%
2018/09/21	0	0.00	1	21.15	21.15	-1	1,997	-0.05%
2018/09/19	1	21.35	3	21.30	21.25	-2	2,019	-0.10%
2018/09/18	2	21.28	1	21.35	21.25	1	2,040	0.05%
2018/09/17	10	21.08	1	21.20	21.45	9	2,093	0.43%
2018/09/14	1	21.50	1	21.35	21.30	0	2,116	0.00%
2018/09/13	1	21.35	0	0.00	21.25	1	2,124	0.05%
2018/09/11	0.5	22.00	0	0.00	22.00	0.5	2,141	0.02%
2018/09/10	0.1	21.90	0	0.00	21.85	0.1	2,236	0.00%
2018/08/29	3	22.15	0	0.00	22.20	3	2,446	0.12%
2018/08/28	1	22.05	4	22.19	22.05	-3	2,504	-0.12%
2018/08/24	6	22.80	3	22.65	22.65	3	2,544	0.12%
2018/08/23	2	22.78	17	22.89	22.60	-15	2,537	-0.59%
2018/08/22	0	0.00	21	22.50	22.45	-21	2,530	-0.83%
2018/08/21	1	22.15	0	0.00	22.30	1	2,507	0.04%
2018/08/20	0.2	22.40	2.8	22.36	22.40	-2.6	2,490	-0.10%
2018/08/17	1	22.10	5.3	22.22	22.30	-4.3	2,444	-0.18%
2018/08/16	0	0.00	2	22.00	22.10	-2	2,450	-0.08%
2018/08/15	0	0.00	2	22.00	22.15	-2	2,410	-0.08%
2018/08/13	1	21.40	12	21.10	21.05	-11	2,346	-0.47%
2018/08/10	2	21.98	0	0.00	21.55	2	2,328	0.09%
2018/08/09	1	21.70	0	0.00	21.65	1	2,323	0.04%
2018/08/08	0	0.00	1	21.60	21.75	-1	2,318	-0.04%
2018/08/07	1	21.70	0	0.00	21.65	1	2,327	0.04%
2018/08/06	11	21.97	1	22.00	21.85	10	2,331	0.43%
2018/08/03	1	21.70	1	21.65	21.75	0	2,312	0.00%
2018/08/02	2	21.70	3	21.43	21.50	-1	2,306	-0.04%
2018/08/01	0	0.00	2	21.53	21.50	-2	2,375	-0.08%
2018/07/30	2	21.43	68	21.29	21.35	-66	2,364	-2.79%
2018/07/27	1	21.60	7	21.43	21.40	-6	2,366	-0.25%
2018/07/26	1	21.20	3	21.30	21.40	-2	2,336	-0.09%
2018/07/25	0	0.00	5	20.95	21.00	-5	2,313	-0.22%
2018/07/24	0	0.00	6	20.73	20.90	-6	2,303	-0.26%
2018/07/23	2	20.60	66	20.58	20.65	-64	2,290	-2.79%
2018/07/20	0	0.00	61	20.33	20.30	-61	2,283	-2.67%
2018/07/19	1	20.40	53	20.41	20.30	-52	2,291	-2.27%
2018/07/18	2	20.33	221	20.34	20.40	-219	2,323	-9.42%	大賣/鉅額交易
2018/07/17	1	20.20	77	20.13	20.20	-76	2,319	-3.28%
2018/07/13	1	19.90	1	20.10	20.10	0	2,339	0.00%
2018/07/12	0	0.00	1	20.85	21.05	-1	2,343	-0.04%
2018/07/11	1	20.65	7	20.61	20.55	-6	2,336	-0.26%
2018/07/10	0	0.00	1	21.15	20.80	-1	2,367	-0.04%
2018/07/09	1	21.05	0	0.00	21.15	1	2,427	0.04%
2018/07/06	68	21.52	10	21.10	21.00	58	2,443	2.37%
2018/07/05	293	21.79	0	0.00	21.50	293	2,440	12.00%	大買/鉅額交易
2018/07/04	13	22.00	0	0.00	21.95	13	2,451	0.53%
2018/07/03	94	21.75	7	21.76	21.90	87	2,419	3.60%
2018/07/02	156	21.83	11	21.95	21.75	145	2,418	5.99%	大買/鉅額交易
2018/06/28	118	21.83	0	0.00	21.85	118	2,494	4.73%	大買/鉅額交易
2018/06/27	203	21.85	2	21.93	21.80	201	2,513	8.00%	大買/鉅額交易
2018/06/26	449	21.86	2	22.05	21.80	447	2,532	17.65%	大買/鉅額交易
2018/06/25	15	22.16	2	22.45	22.15	13	2,532	0.51%
2018/06/22	17	22.58	1	22.70	22.70	16	2,537	0.63%
2018/06/21	3	22.22	2	22.15	22.60	1	2,331	0.04%
2018/06/20	79	21.81	1	21.85	22.05	78	2,381	3.28%
2018/06/19	188	21.93	1	21.95	21.85	187	2,486	7.52%	大買/鉅額交易
2018/06/15	73	21.95	1	21.95	21.90	72	2,482	2.90%
2018/06/14	347	21.84	0	0.00	21.70	347	2,477	14.00%	大買/鉅額交易
2018/06/13	362	21.90	9	21.80	21.75	353	2,438	14.47%	大買/鉅額交易
2018/06/12	169	21.68	0	0.00	21.70	169	2,433	6.95%	大買/鉅額交易
2018/06/11	120	21.78	10	21.70	21.70	110	2,428	4.53%	大買/鉅額交易
2018/06/08	0	0.00	11	21.61	21.70	-11	2,431	-0.45%
2018/06/07	71	21.94	0	0.00	21.90	71	2,424	2.93%
2018/06/06	19	22.79	13	22.90	22.55	6	2,333	0.26%
2018/06/05	5	22.20	4	22.35	22.50	1	2,088	0.05%
2018/06/04	5	22.20	0	0.00	21.90	5	2,089	0.24%
2018/06/01	10	22.13	0	0.00	22.00	10	2,044	0.49%
2018/05/31	0	0.00	10	21.60	21.60	-10	2,007	-0.50%
2018/05/30	10	21.80	0	0.00	21.75	10	1,997	0.50%
2018/05/28	2	21.50	0	0.00	21.55	2	1,915	0.10%
2018/05/24	3	21.62	2	21.70	21.60	1	1,911	0.05%
2018/05/21	1	20.95	1	21.05	20.95	0	1,895	0.00%
2018/05/18	1	21.05	0	0.00	21.00	1	1,903	0.05%
2018/05/17	4	21.23	0	0.00	21.15	4	1,922	0.21%
2018/05/08	0	0.00	1	21.55	21.75	-1	1,927	-0.05%
2018/05/03	0.3	21.00	0	0.00	21.00	0.3	1,901	0.02%
2018/04/27	0.2	21.05	0	0.00	21.05	0.2	1,952	0.01%
2018/04/20	0.1	21.80	0	0.00	21.85	0.1	2,087	0.00%
2018/04/18	0	0.00	10	22.05	22.10	-10	2,093	-0.48%
2018/04/17	3.2	21.95	1	21.70	21.70	2.2	2,086	0.11%
2018/04/16	10	22.20	42	22.39	22.00	-32	2,086	-1.53%
2018/04/13	40	22.15	2	22.10	22.10	38	2,076	1.83%
2018/04/11	0	0.00	1	21.90	21.85	-1	2,082	-0.05%
2018/04/10	1	21.70	1	21.85	21.85	0	2,171	0.00%
2018/04/09	1.2	21.76	0	0.00	21.80	1.2	2,245	0.05%
2018/04/03	3	21.70	0	0.00	21.70	3	2,251	0.13%
2018/04/02	2	22.00	0	0.00	21.85	2	2,257	0.09%
2018/03/29	5	21.65	0	0.00	21.60	5	2,290	0.22%
2018/03/27	0	0.00	3	21.50	21.55	-3	2,322	-0.13%
2018/03/26	0	0.00	15	21.63	21.65	-15	2,474	-0.61%
2018/03/23	2	21.20	0	0.00	21.55	2	2,411	0.08%
2018/03/22	13	21.80	3	21.75	21.80	10	2,343	0.43%
2018/03/19	0	0.00	2	21.10	21.10	-2	2,327	-0.09%
2018/03/16	0	0.00	1	21.30	21.25	-1	2,370	-0.04%
2018/03/15	2	21.05	0	0.00	21.15	2	2,556	0.08%
2018/03/13	0	0.00	1	20.95	21.05	-1	2,738	-0.04%
2018/03/09	0	0.00	5	20.76	20.75	-5	3,059	-0.16%
2018/03/08	0	0.00	2	20.90	20.60	-2	3,476	-0.06%
2018/03/06	2	20.30	0	0.00	20.25	2	4,453	0.04%
2018/03/05	1	20.15	0	0.00	20.10	1	4,506	0.02%
2018/03/02	6	20.20	0	0.00	20.25	6	4,548	0.13%
2018/02/12	0	0.00	2	19.05	19.10	-2	4,988	-0.04%
2018/02/09	0	0.00	1	19.05	19.05	-1	5,006	-0.02%
2018/02/07	1	19.45	0	0.00	19.35	1	5,062	0.02%
2018/02/06	1	19.40	1	18.75	18.75	0	5,149	0.00%
2018/02/05	1	20.45	1	20.55	20.55	0	5,268	0.00%
2018/01/30	10	21.05	5	21.10	21.05	5	6,141	0.08%
2018/01/29	0	0.00	1.2	21.15	21.15	-1.2	6,155	-0.02%
2018/01/26	1	21.25	0	0.00	21.15	1	6,172	0.02%
2018/01/25	0	0.00	10	21.20	21.10	-10	6,342	-0.16%
2018/01/19	2	22.10	3	22.00	21.80	-1	6,423	-0.02%
2018/01/16	2	21.60	0	0.00	21.55	2	6,325	0.03%
2018/01/11	3	21.55	0	0.00	21.55	3	6,497	0.05%
2018/01/10	0	0.00	1	21.50	21.50	-1	6,553	-0.02%
2018/01/09	13	21.75	0	0.00	21.55	13	6,639	0.20%
2018/01/08	5	22.27	2	22.10	21.80	3	6,626	0.05%
2018/01/05	2	22.25	2	22.20	22.15	0	6,600	0.00%
2018/01/04	1	21.85	6	22.09	22.25	-5	6,572	-0.08%
2018/01/03	2	22.00	0	0.00	21.95	2	6,478	0.03%
2018/01/02	2	21.65	0	0.00	21.65	2	6,402	0.03%