聯成 (1313)-群益金鼎-建成券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
10.75
漲跌
▼0.10
漲幅
-0.92%
成交量
1,791張
產業
上市塑膠類股
471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

聯成 (1313)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/11/22	1.2	10.79	0	0.00	10.75	1.2	1,741	0.07%
2024/11/21	1	10.85	3	10.90	10.85	-2	1,721	-0.12%
2024/11/20	2	10.88	0	0.00	10.90	2	1,722	0.12%
2024/11/19	0	0.00	1	11.05	11.05	-1	1,725	-0.06%
2024/11/18	3	10.93	3	11.05	10.95	0	1,724	0.00%
2024/11/15	0	0.00	3	10.65	10.75	-3	1,714	-0.17%
2024/11/14	0	0.00	1	10.50	10.45	-1	1,727	-0.06%
2024/11/13	1.2	10.58	0	0.00	10.60	1.2	1,719	0.07%
2024/11/12	0	0.00	1	10.88	10.70	-1	1,727	-0.06%
2024/11/11	0.1	11.10	0	0.00	11.05	0.1	1,692	0.01%
2024/11/08	8	11.18	0	0.00	11.20	8	1,698	0.47%
2024/11/07	0.4	11.45	3	11.43	11.45	-2.6	1,694	-0.16%
2024/11/06	3.2	11.14	3	11.25	11.20	0.2	1,708	0.01%
2024/11/05	0	0.00	2	11.30	11.25	-2	1,720	-0.12%
2024/11/04	8	11.20	0	0.00	11.15	8	1,765	0.45%
2024/11/01	3.2	11.04	9	11.28	11.35	-5.8	1,858	-0.31%
2024/10/30	1	11.10	0	0.00	11.10	1	1,847	0.05%
2024/10/29	2	11.25	0	0.00	11.20	2	1,860	0.11%
2024/10/25	3	11.40	1	11.45	11.40	2	1,846	0.11%
2024/10/24	1	11.30	2.1	11.55	11.50	-1.1	1,860	-0.06%
2024/10/23	0	0.00	1.2	11.61	11.55	-1.2	1,849	-0.06%
2024/10/22	1.2	11.55	0	0.00	11.55	1.2	1,855	0.06%
2024/10/21	1	11.55	0	0.00	11.60	1	1,893	0.05%
2024/10/18	0	0.00	2	11.70	11.70	-2	1,930	-0.10%
2024/10/17	2	11.63	3	11.68	11.70	-1	2,018	-0.05%
2024/10/11	4	11.84	2	12.00	11.70	2	2,182	0.09%
2024/10/09	2	11.85	0	12.00	11.80	2	2,200	0.09%
2024/10/08	4	12.25	0	0.00	12.25	4	2,179	0.18%
2024/10/07	1	12.25	6	12.47	12.45	-5	2,194	-0.23%
2024/10/04	8	12.42	15	12.55	12.40	-7	2,184	-0.32%
2024/10/01	4.6	12.21	10	12.38	12.40	-5.4	2,165	-0.25%
2024/09/30	22	12.30	11.4	12.41	12.35	10.6	2,164	0.49%
2024/09/27	13.2	12.37	48	12.22	12.55	-34.8	2,129	-1.64%
2024/09/26	0	0.00	5	11.70	11.60	-5	1,922	-0.26%
2024/09/25	64.7	11.70	45	11.70	11.70	19.7	1,903	1.04%
2024/09/24	4.6	11.39	13	11.57	11.60	-8.4	1,889	-0.44%
2024/09/23	5.2	11.51	5	11.58	11.50	0.2	1,880	0.01%
2024/09/20	18	11.48	15	11.56	11.55	3	1,878	0.16%
2024/09/19	3.7	11.49	6	11.56	11.65	-2.3	1,785	-0.13%
2024/09/18	4	11.51	0	0.00	11.50	4	1,767	0.23%
2024/09/16	2	11.40	2	11.55	11.50	0	1,804	0.00%
2024/09/13	2.3	11.30	3.5	11.22	11.30	-1.2	1,799	-0.07%
2024/09/12	2	10.98	2.5	11.01	10.95	-0.5	1,796	-0.03%
2024/09/11	2	10.88	1	11.00	10.85	1	1,800	0.06%
2024/09/10	1	10.80	0	0.00	10.80	1	1,778	0.06%
2024/09/09	2	10.78	2	10.85	10.90	0	1,777	0.00%
2024/09/06	1	10.90	1	10.85	10.90	0	1,779	0.00%
2024/09/05	1	11.05	1	11.15	10.90	0	1,777	0.00%
2024/09/04	2	11.13	1.1	11.01	10.95	0.9	1,784	0.05%
2024/09/03	0	0.00	1	11.65	11.65	-1	1,747	-0.06%
2024/09/02	4	11.75	0	0.00	11.70	4	1,792	0.22%
2024/08/30	0	0.00	8	11.89	11.95	-8	1,836	-0.44%
2024/08/29	1	11.65	0	0.00	11.75	1	1,898	0.05%
2024/08/27	1	11.75	1	11.85	11.85	0	1,934	0.00%
2024/08/26	5	11.94	0	0.00	11.90	5	1,940	0.26%
2024/08/23	0	0.00	4	11.88	11.90	-4	1,945	-0.21%
2024/08/22	7	11.89	0	0.00	11.90	7	1,972	0.35%
2024/08/21	0.1	11.85	6.1	11.90	11.90	-6	2,002	-0.30%
2024/08/20	4	11.75	1	12.00	11.75	3	2,022	0.15%
2024/08/19	2	11.88	0.3	11.95	11.85	1.7	2,043	0.08%
2024/08/16	1.2	12.00	2	12.03	12.00	-0.9	2,050	-0.04%
2024/08/15	0.2	11.85	2	11.88	11.85	-1.8	2,060	-0.09%
2024/08/14	2	11.58	1.1	11.70	11.70	0.9	2,053	0.04%
2024/08/13	0.1	11.50	0	0.00	11.40	0.1	2,029	0.00%
2024/08/12	1.1	11.40	1	11.45	11.45	0.1	2,057	0.00%
2024/08/09	1	11.30	1	11.45	11.25	0	2,074	0.00%
2024/08/08	0	0.00	1	11.25	11.20	-1	2,095	-0.05%
2024/08/07	0	11.40	0	0.00	11.30	0	2,100	0.00%
2024/08/05	16	11.43	0	0.00	11.25	16	2,071	0.77%
2024/08/02	5	12.53	1.1	12.65	12.40	3.9	1,985	0.19%
2024/08/01	3	12.57	0	0.00	12.75	3	1,981	0.15%
2024/07/31	1	12.45	0	0.00	12.55	1	1,959	0.05%
2024/07/29	3	12.47	2.1	12.58	12.45	0.9	1,966	0.05%
2024/07/26	0.3	12.40	0	0.00	12.40	0.3	1,971	0.01%
2024/07/22	1	12.20	1	12.50	12.45	0	2,015	0.00%
2024/07/19	7	12.62	4.4	12.65	12.60	2.6	1,984	0.13%
2024/07/18	1	12.85	2	13.00	12.90	-1	1,950	-0.05%
2024/07/17	1	12.55	5	12.59	12.65	-4	1,863	-0.21%
2024/07/16	12.2	12.33	10	12.37	12.30	2.2	1,836	0.12%
2024/07/15	1.2	12.61	1.5	12.65	12.60	-0.3	1,806	-0.02%
2024/07/12	2	12.60	8	12.81	12.70	-6	1,797	-0.33%
2024/07/11	1.5	12.50	1	12.40	12.55	0.5	1,724	0.03%
2024/07/10	1	12.40	0	0.00	12.40	1	1,720	0.06%
2024/07/09	0	0.00	4	12.40	12.45	-4	1,719	-0.23%
2024/07/05	5	12.52	2	12.53	12.50	3	1,704	0.18%
2024/07/04	1.2	12.37	0	0.00	12.40	1.2	1,713	0.07%
2024/07/03	0.5	12.35	2	12.30	12.30	-1.5	1,727	-0.09%
2024/07/02	0	0.00	0.4	12.20	12.10	-0.4	1,700	-0.02%
2024/07/01	10	12.25	0	0.00	12.30	10	1,687	0.59%
2024/06/28	2	12.30	0.6	12.40	12.30	1.4	1,691	0.08%
2024/06/27	1	12.20	0	0.00	12.25	1	1,695	0.06%
2024/06/26	0	0.00	0.9	12.45	12.35	-0.9	1,681	-0.05%
2024/06/25	0	0.00	0.1	12.50	12.45	-0.1	1,688	-0.01%
2024/06/24	0	0.00	0.4	12.60	12.55	-0.4	1,690	-0.02%
2024/06/21	5.4	12.55	1	12.65	12.55	4.4	1,691	0.26%
2024/06/20	0	0.00	1.2	12.46	12.45	-1.2	1,659	-0.07%
2024/06/19	1.2	12.30	0.5	12.40	12.30	0.7	1,666	0.04%
2024/06/17	0	0.00	1.5	12.50	12.40	-1.5	1,693	-0.09%
2024/06/14	1	12.30	0	0.00	12.35	1	1,717	0.06%
2024/06/13	0	0.00	1	12.35	12.25	-1	1,738	-0.06%
2024/06/11	1	12.50	0	0.00	12.50	1	1,766	0.06%
2024/06/07	2	12.45	6	12.58	12.60	-4	1,767	-0.22%
2024/06/06	1.3	12.40	1.5	12.50	12.40	-0.2	1,757	-0.01%
2024/06/05	4	12.50	0.5	12.60	12.55	3.5	1,723	0.20%
2024/06/04	4	12.69	0	0.00	12.70	4	1,772	0.23%
2024/06/03	3	13.03	0	0.00	13.05	3	1,716	0.17%
2024/05/31	0.8	13.15	3	13.17	13.20	-2.2	1,693	-0.13%
2024/05/30	1.2	13.10	0	0.00	13.05	1.2	1,692	0.07%
2024/05/29	4	13.11	0	0.00	13.10	4	1,693	0.24%
2024/05/28	0	0.00	4.2	13.23	13.35	-4.2	1,683	-0.25%
2024/05/27	9	12.95	0	0.00	13.00	9	1,675	0.54%
2024/05/24	1.1	13.10	0	0.00	13.10	1.1	1,650	0.07%
2024/05/23	0	0.00	0.9	13.28	13.15	-0.9	1,632	-0.05%
2024/05/22	13	13.39	2	13.45	13.35	11	1,603	0.69%
2024/05/21	1	13.35	1	13.45	13.35	0	1,605	0.00%
2024/05/20	1	13.60	2.7	13.70	13.60	-1.7	1,585	-0.11%
2024/05/17	2.5	13.59	1.5	13.75	13.60	1	1,587	0.07%
2024/05/16	3.5	13.54	2	13.68	13.60	1.5	1,612	0.09%
2024/05/15	1.2	13.50	4.2	13.52	13.50	-3	1,600	-0.19%
2024/05/14	3.2	13.35	3.6	13.47	13.35	-0.4	1,592	-0.03%
2024/05/13	2.2	13.28	0	0.00	13.30	2.2	1,562	0.14%
2024/05/10	1	13.20	0	0.00	13.25	1	1,544	0.06%
2024/05/09	1	13.25	0.2	13.45	13.25	0.8	1,540	0.05%
2024/05/06	0	0.00	0.5	13.75	13.65	-0.5	1,547	-0.03%
2024/05/03	2	13.75	0	0.00	13.70	2	1,560	0.13%
2024/05/02	0	0.00	1.9	13.95	13.90	-1.9	1,550	-0.12%
2024/04/30	2	13.78	0	0.00	13.75	2	1,555	0.13%
2024/04/29	2	13.97	3.7	13.87	14.05	-1.7	1,534	-0.11%
2024/04/26	0.7	13.50	1.2	13.60	13.60	-0.5	1,494	-0.03%
2024/04/24	2.2	13.45	0.1	13.50	13.45	2.1	1,483	0.14%
2024/04/22	2.1	13.45	2	13.48	13.45	0.1	1,543	0.01%
2024/04/19	1	13.05	3	13.52	13.30	-2	1,531	-0.13%
2024/04/18	1	13.45	0	0.00	13.45	1	1,505	0.07%
2024/04/16	0	0.00	1.2	13.46	13.40	-1.2	1,500	-0.08%
2024/04/15	6	13.59	2	13.70	13.55	4	1,491	0.27%
2024/04/11	3.2	13.52	1	13.67	13.50	2.2	1,478	0.15%
2024/04/10	1	13.75	0.4	13.90	13.75	0.6	1,457	0.04%
2024/04/09	0.4	13.50	5.1	13.54	13.50	-4.7	1,436	-0.33%
2024/04/08	0.1	13.25	0.1	13.35	13.20	0	1,406	0.00%
2024/04/03	0.1	13.25	0.2	13.30	13.15	-0.1	1,398	0.00%
2024/04/02	2	13.33	0	0.00	13.30	2	1,400	0.14%
2024/04/01	0.2	13.40	2	13.38	13.40	-1.9	1,393	-0.13%
2024/03/29	0	0.00	0.5	13.35	13.25	-0.5	1,393	-0.04%
2024/03/28	1	13.20	0.5	13.30	13.25	0.5	1,408	0.04%
2024/03/27	1	13.26	0	0.00	13.35	1	1,430	0.07%
2024/03/26	1	13.15	1	13.30	13.20	0	1,420	0.00%
2024/03/25	1	13.10	1	13.30	13.15	0	1,413	0.00%
2024/03/22	2	13.15	0	0.00	13.20	2	1,409	0.14%
2024/03/21	0	0.00	3.3	13.35	13.50	-3.3	1,405	-0.23%
2024/03/20	0.3	13.13	2	13.23	13.10	-1.7	1,399	-0.12%
2024/03/19	1	13.10	0.4	13.35	13.15	0.7	1,384	0.05%
2024/03/18	0.2	13.20	0	0.00	13.20	0.2	1,357	0.01%
2024/03/15	2	13.33	0	0.00	13.25	2	1,341	0.15%
2024/03/14	1.2	13.66	0	0.00	13.60	1.2	1,311	0.09%
2024/03/13	1	13.55	0.3	13.77	13.60	0.7	1,329	0.05%
2024/03/12	0.2	13.85	0.2	13.90	13.85	0	1,320	0.00%
2024/03/11	0	0.00	2	13.78	13.75	-2	1,335	-0.15%
2024/03/08	5	13.73	0	0.00	13.65	5	1,349	0.37%
2024/03/07	1	14.30	0	0.00	14.30	1	1,265	0.08%
2024/03/06	0.3	14.45	2.4	14.50	14.50	-2.1	1,272	-0.16%
2024/03/05	1	14.35	0	0.00	14.35	1	1,276	0.08%
2024/03/04	1	14.55	0	0.00	14.50	1	1,273	0.08%
2024/03/01	1.3	14.70	2.9	14.78	14.70	-1.6	1,259	-0.13%
2024/02/29	3	14.60	1.5	14.75	14.65	1.5	1,260	0.12%
2024/02/27	1	14.80	0	0.00	14.80	1	1,250	0.08%
2024/02/26	3	15.00	0	0.00	15.05	3	1,261	0.24%
2024/02/23	0	0.00	0.5	15.20	15.05	-0.5	1,263	-0.04%
2024/02/22	5.4	15.20	0.3	15.40	15.10	5.1	1,285	0.40%
2024/02/21	2.5	15.36	0	0.00	15.35	2.5	1,283	0.19%
2024/02/20	0	0.00	1	15.50	15.45	-1	1,293	-0.08%
2024/02/19	2.3	15.49	3	15.50	15.55	-0.7	1,305	-0.05%
2024/02/16	1.9	15.17	0	0.00	15.20	1.9	1,340	0.14%
2024/02/15	0.1	15.05	3.4	15.04	15.10	-3.3	1,356	-0.24%
2024/02/05	1.1	14.93	0	0.00	14.80	1.1	1,360	0.08%
2024/02/02	2	15.00	0	0.00	15.00	2	1,429	0.14%
2024/02/01	0	0.00	1	15.15	15.15	-1	1,450	-0.07%
2024/01/31	0.3	14.92	1	15.05	14.95	-0.8	1,449	-0.05%
2024/01/30	1.1	15.00	0.1	15.10	14.95	1	1,441	0.07%
2024/01/29	0.1	15.00	0	0.00	15.10	0.1	1,424	0.01%
2024/01/26	0	0.00	4.3	14.55	14.70	-4.3	1,396	-0.31%
2024/01/25	0.3	14.30	0.3	14.40	14.30	0	1,372	0.00%
2024/01/24	1.3	14.25	0	0.00	14.35	1.3	1,369	0.09%
2024/01/18	1	14.10	0	0.00	14.15	1	1,363	0.07%
2024/01/17	0	0.00	2.2	14.25	14.20	-2.2	1,361	-0.16%
2024/01/16	2	14.48	0	0.00	14.40	2	1,324	0.15%
2024/01/15	0.2	14.95	0.3	15.15	14.90	-0.1	1,286	-0.01%
2024/01/12	1.3	14.86	0.3	14.98	14.85	0.9	1,298	0.07%
2024/01/09	2	15.00	2.3	15.23	14.95	-0.3	1,302	-0.02%
2024/01/04	1	15.05	0	0.00	15.10	1	1,310	0.08%
2023/12/29	1	15.20	0.4	15.35	15.20	0.6	1,346	0.04%
2023/12/28	2	15.20	1.6	15.27	15.30	0.4	1,362	0.03%
2023/12/27	1	15.25	1.4	15.29	15.30	-0.4	1,361	-0.03%
2023/12/26	1.4	15.26	3.3	15.30	15.30	-2	1,361	-0.14%
2023/12/22	2	15.20	0	15.35	15.10	2	1,350	0.15%
2023/12/21	1	15.55	0.1	15.75	15.55	0.9	1,326	0.07%
2023/12/20	4	15.59	3	15.75	15.65	1	1,321	0.08%
2023/12/19	2	15.48	0.4	15.65	15.50	1.6	1,323	0.12%
2023/12/18	1.2	15.80	0.1	15.95	15.85	1.1	1,325	0.09%
2023/12/15	1.3	15.77	8.5	15.78	15.85	-7.2	1,320	-0.55%
2023/12/14	2.3	15.57	1	15.70	15.55	1.3	1,307	0.10%
2023/12/13	0.2	15.45	1	15.50	15.55	-0.9	1,302	-0.07%
2023/12/12	0.1	15.50	0.4	15.60	15.50	-0.3	1,330	-0.02%
2023/12/11	0	0.00	0.6	15.66	15.55	-0.6	1,326	-0.05%
2023/12/08	3	15.65	2.4	15.77	15.70	0.6	1,329	0.04%
2023/12/07	3.1	16.02	2.1	16.24	15.95	0.9	1,297	0.07%
2023/12/06	7.3	16.18	0	0.00	16.20	7.3	1,291	0.57%
2023/12/05	0.2	16.15	0.4	16.25	16.40	-0.2	1,289	-0.01%
2023/12/04	0.4	16.10	1	16.20	16.15	-0.6	1,266	-0.05%
2023/12/01	3	16.00	5.4	16.11	16.10	-2.4	1,266	-0.19%
2023/11/30	2	15.90	0	0.00	15.90	2	1,276	0.16%
2023/11/29	0.4	15.93	3	16.05	16.05	-2.6	1,302	-0.20%
2023/11/28	0.4	15.85	3	16.00	15.95	-2.6	1,301	-0.20%
2023/11/27	6.2	15.90	4	16.13	15.85	2.2	1,305	0.17%
2023/11/24	4.1	15.97	6.1	15.95	15.95	-1.9	1,302	-0.15%
2023/11/23	6	15.92	3.7	16.12	15.80	2.3	1,296	0.18%
2023/11/22	2.7	16.05	4	16.08	16.10	-1.3	1,292	-0.10%
2023/11/21	2.3	15.96	0	0.00	16.00	2.3	1,305	0.18%
2023/11/20	3.4	16.16	1.4	16.33	16.15	2	1,295	0.15%
2023/11/17	2	16.13	4	16.28	16.20	-2	1,295	-0.15%
2023/11/16	2.8	16.16	1	16.45	16.20	1.8	1,290	0.14%
2023/11/15	0.7	16.01	0	0.00	16.20	0.7	1,279	0.06%
2023/11/14	0.5	15.66	2	15.63	15.85	-1.5	1,240	-0.12%
2023/11/13	1.6	15.47	1	15.70	15.45	0.6	1,228	0.05%
2023/11/10	3.4	15.51	5.7	15.56	15.55	-2.3	1,230	-0.19%
2023/11/09	5.7	15.33	5	15.42	15.25	0.7	1,173	0.06%
2023/11/08	0.8	15.21	1	15.30	15.25	-0.2	1,200	-0.02%
2023/11/07	0.3	15.15	1	15.25	15.20	-0.7	1,208	-0.06%
2023/11/06	0.9	15.20	1	15.25	15.30	-0.1	1,249	-0.01%
2023/11/03	2.6	15.10	2	15.10	15.20	0.6	1,260	0.05%
2023/11/02	1	14.75	0	0.00	14.85	1	1,277	0.08%
2023/11/01	1	14.75	1	14.95	14.80	0	1,368	0.00%
2023/10/31	0.2	14.68	0	0.00	14.75	0.2	1,423	0.01%
2023/10/30	1.1	14.80	0.1	14.95	14.75	1	1,547	0.06%
2023/10/27	1.2	14.74	1	14.95	14.95	0.2	1,716	0.01%
2023/10/13	0	0.00	2	15.15	15.15	-2	3,026	-0.07%
2023/09/22	0	0.00	3	15.15	15.15	-3	3,189	-0.09%
2023/09/21	0	0.00	1	15.20	15.10	-1	3,211	-0.03%
2023/09/14	2	15.63	0	0.00	15.65	2	3,381	0.06%
2023/09/12	0	0.00	1	15.55	15.60	-1	3,382	-0.03%
2023/09/07	1	15.35	0	0.00	15.30	1	3,361	0.03%
2023/09/06	1	15.45	0	0.00	15.45	1	3,364	0.03%
2023/09/04	1	15.65	0	0.00	15.80	1	3,326	0.03%
2023/09/01	0	0.00	1	15.25	15.30	-1	3,299	-0.03%
2023/08/31	1	15.10	0	0.00	15.05	1	3,308	0.03%
2023/08/25	0	0.00	1	15.50	15.45	-1	3,332	-0.03%
2023/08/21	1	15.10	0	0.00	15.10	1	3,298	0.03%
2023/08/15	1	15.15	0	0.00	15.10	1	3,202	0.03%
2023/08/10	0	0.00	2	15.80	15.75	-2	3,134	-0.06%
2023/08/09	1	16.20	0	0.00	16.20	1	3,095	0.03%
2023/08/07	0	0.00	2	16.25	16.25	-2	3,067	-0.07%
2023/08/04	1	17.00	0	0.00	16.95	1	2,975	0.03%
2023/08/02	1	17.05	0	0.00	17.05	1	2,927	0.03%
2023/08/01	2	17.50	0	0.00	17.40	2	2,796	0.07%
2023/07/27	1	17.25	0	0.00	17.15	1	2,490	0.04%
2023/07/26	2	16.15	2	16.40	16.60	0	2,255	0.00%
2023/07/25	0	0.00	2	15.75	15.85	-2	2,120	-0.09%
2023/07/21	0	0.00	2	16.15	16.15	-2	2,062	-0.10%
2023/07/20	2	16.15	0	0.00	16.30	2	2,039	0.10%
2023/07/19	0	0.00	1	16.10	15.75	-1	1,978	-0.05%
2023/07/18	3	16.55	1	16.70	16.65	2	1,826	0.11%
2023/07/17	0	0.00	50	15.25	15.30	-50	1,378	-3.63%
2023/07/07	1	14.25	1	14.20	14.30	0	1,303	0.00%
2023/07/06	0	0.00	1	14.65	14.50	-1	1,331	-0.08%
2023/07/05	0	0.00	1	14.70	14.65	-1	1,338	-0.07%
2023/07/04	2	14.73	0	0.00	14.75	2	1,340	0.15%
2023/07/03	0	0.00	1	15.00	14.95	-1	1,333	-0.07%
2023/06/29	2	14.70	0	0.00	14.80	2	1,308	0.15%
2023/06/28	0	0.00	5	14.85	14.85	-5	1,280	-0.39%
2023/06/27	11	15.05	0	0.00	15.05	11	1,239	0.89%
2023/06/01	0.1	14.30	0	0.00	14.20	0.1	1,145	0.00%
2023/05/29	0.1	14.20	30	14.10	14.15	-30	1,166	-2.57%
2023/05/24	0.1	14.60	0	0.00	14.65	0.1	1,178	0.00%
2023/05/16	0.1	14.20	0	0.00	14.25	0.1	1,237	0.01%
2023/05/02	0	0.00	1	14.80	14.70	-1	1,616	-0.06%
2023/04/28	0	0.00	0.1	15.10	14.95	-0.1	1,679	-0.01%
2023/04/11	0.1	14.90	0	0.00	15.05	0.1	1,710	0.01%
2023/03/29	0	0.00	0	14.45	14.35	0	1,734	0.00%
2023/03/27	0	0.00	0	14.50	14.45	0	1,775	0.00%
2023/03/17	0	14.45	0	0.00	14.55	0	1,909	0.00%
2023/03/14	0.1	14.75	0	0.00	14.70	0.1	1,929	0.00%
2023/03/08	0	0.00	1	15.65	15.60	-1	2,073	-0.05%
2023/03/03	1	15.25	2	15.10	15.20	-1	2,077	-0.05%
2023/03/02	0	0.00	3	15.08	15.10	-3	2,096	-0.14%
2023/02/24	0	0.00	1	15.40	15.55	-1	2,057	-0.05%
2023/02/22	0	0.00	7	15.53	15.60	-7	2,034	-0.34%
2023/02/21	0	0.00	2	15.63	15.55	-2	2,024	-0.10%
2023/02/20	0	0.00	3	15.40	15.65	-3	2,032	-0.15%
2023/02/14	0.5	15.20	0	0.00	15.25	0.5	2,096	0.02%
2023/02/13	1	14.80	0	0.00	14.80	1	2,092	0.05%
2023/02/10	1	14.90	10	14.75	14.80	-9	2,083	-0.43%
2023/02/07	0	0.00	5	15.30	15.30	-5	1,997	-0.25%
2023/02/06	0	0.00	0	15.75	15.75	0	1,954	0.00%
2023/02/03	8.4	15.31	5	15.30	15.50	3.4	1,903	0.18%
2023/02/02	0.4	15.19	0	0.00	15.20	0.4	1,851	0.02%
2023/02/01	2.3	15.16	12	14.90	15.05	-9.7	1,814	-0.53%
2023/01/31	0.4	14.75	0	0.00	14.80	0.4	1,739	0.02%
2023/01/30	10	14.70	10	14.60	14.55	0	1,715	0.00%
2023/01/17	12	14.25	0	0.00	14.40	12	1,651	0.73%
2023/01/13	10	14.40	0	0.00	14.20	10	1,598	0.63%
2022/12/28	0	0.00	2	13.85	13.65	-2	1,646	-0.12%
2022/12/16	4.1	14.10	0	0.00	13.90	4.1	1,610	0.25%
2022/12/15	0	0.00	2	14.08	14.10	-2	1,537	-0.13%
2022/12/14	0	0.00	2	13.80	13.90	-2	1,509	-0.13%
2022/12/13	0	0.00	3	13.75	13.80	-3	1,496	-0.20%
2022/12/09	11	13.87	15	13.87	13.85	-4	1,489	-0.27%
2022/12/07	0	0.00	2	13.68	13.50	-2	1,464	-0.14%
2022/12/06	0	0.00	1	13.80	13.60	-1	1,447	-0.07%
2022/12/05	3	14.28	0	0.00	14.10	3	1,413	0.21%
2022/12/01	0	0.00	1	14.10	14.00	-1	1,383	-0.07%
2022/11/30	7	14.13	5	13.92	14.05	2	1,319	0.15%
2022/09/22	0.3	13.10	0	0.00	13.05	0.3	1,390	0.02%
2022/08/17	1	13.75	0	0.00	13.75	1	1,538	0.06%
2022/08/11	0	0.00	9	13.45	13.45	-9	1,508	-0.60%
2022/08/10	0	0.00	1	13.30	13.35	-1	1,512	-0.07%
2022/08/09	0.1	13.25	1	13.25	13.20	-1	1,543	-0.06%
2022/08/08	9	12.97	0	0.00	12.90	9	1,535	0.59%
2022/08/05	1	13.30	0	0.00	13.40	1	1,539	0.06%
2022/08/04	1.1	13.55	0	0.00	13.55	1.1	1,516	0.07%
2022/07/14	0.1	14.50	0	0.00	14.55	0.1	1,727	0.00%
2022/07/05	0.1	15.35	0	0.00	15.35	0.1	1,858	0.00%
2022/07/04	0.1	15.20	1	15.05	15.00	-1	1,863	-0.05%
2022/06/20	0	0.00	4	15.68	15.60	-4	2,157	-0.19%
2022/06/17	1	16.30	0	0.00	16.35	1	2,204	0.05%
2022/06/09	1	17.65	0	0.00	17.60	1	2,465	0.04%
2022/05/18	0	17.05	1	16.90	17.00	-1	3,382	-0.03%
2022/05/17	0	0.00	1	17.00	17.00	-1	3,390	-0.03%
2022/05/13	0	0.00	3	15.97	16.10	-3	3,355	-0.09%
2022/05/09	1	16.55	0	0.00	16.45	1	3,449	0.03%
2022/04/25	0.1	16.85	2	16.75	16.70	-2	3,662	-0.05%
2022/04/12	0	17.65	0	0.00	17.25	0	3,777	0.00%
2022/04/08	0.1	17.90	0	0.00	17.80	0.1	3,678	0.00%
2022/04/07	0	17.90	0	0.00	17.80	0	3,710	0.00%
2022/04/06	0	18.20	0	0.00	18.15	0	3,748	0.00%
2022/03/30	1	18.35	0	0.00	18.45	1	3,790	0.03%
2022/03/29	0	18.35	0	0.00	18.35	0	3,797	0.00%
2022/03/25	2	18.80	0	0.00	18.80	2	3,806	0.05%
2022/03/24	1	18.95	0	0.00	18.90	1	3,792	0.03%
2022/03/23	0	0.00	1	19.70	20.00	-1	3,729	-0.03%
2022/03/18	0	0.00	1	19.15	19.15	-1	3,560	-0.03%
2022/03/17	0	19.05	0	0.00	19.10	0	3,547	0.00%
2022/03/14	0	19.20	0	0.00	19.15	0	3,533	0.00%
2022/03/09	6	18.87	0	0.00	18.90	6	3,383	0.18%
2022/03/07	0	0.00	1	21.35	21.25	-1	2,991	-0.03%
2022/03/03	2	22.30	3	22.15	22.10	-1	3,064	-0.03%
2022/03/02	0	0.00	1	22.00	22.05	-1	3,068	-0.03%
2022/02/25	0.1	21.05	0	0.00	20.90	0.1	3,108	0.00%
2022/02/24	2	20.93	0	0.00	20.90	2	3,121	0.06%
2022/02/21	1	21.70	1	21.75	21.80	0	3,208	0.00%
2022/02/16	1	21.55	0	0.00	21.40	1	3,297	0.03%
2022/01/21	2	21.45	0	0.00	21.10	2	3,528	0.06%
2021/12/28	0	0.00	2	21.45	21.35	-2	4,534	-0.04%
2021/12/20	0	21.05	0	0.00	21.10	0	6,609	0.00%
2021/12/14	2	21.05	0	0.00	20.90	2	7,108	0.03%
2021/12/13	0	0.00	1	21.05	21.05	-1	7,345	-0.01%
2021/12/10	2	21.40	0	0.00	21.25	2	7,476	0.03%
2021/12/09	10	21.55	0	0.00	21.40	10	7,482	0.13%
2021/12/08	0	0.00	1	21.55	21.55	-1	7,520	-0.01%
2021/12/06	0	0.00	3	21.02	21.05	-3	7,648	-0.04%
2021/12/02	0	0.00	1	21.00	21.00	-1	7,722	-0.01%
2021/11/26	2	22.08	0	0.00	22.10	2	7,719	0.03%
2021/11/25	2	22.58	1	22.65	22.50	1	7,711	0.01%
2021/11/24	1	22.30	2	22.30	22.30	-1	7,693	-0.01%
2021/11/18	2	22.20	0	0.00	22.35	2	7,818	0.03%
2021/11/17	2	22.05	0	0.00	22.10	2	7,823	0.03%
2021/11/15	0	0.00	1	22.30	22.30	-1	7,870	-0.01%
2021/11/11	0	0.00	10	22.40	22.20	-10	7,971	-0.13%
2021/11/04	2	22.30	0	0.00	22.35	2	8,247	0.02%
2021/11/03	4	22.20	0	0.00	22.65	4	8,293	0.05%
2021/11/02	3	23.20	0	0.00	23.05	3	8,149	0.04%
2021/10/26	0	0.00	5	23.50	23.50	-5	9,429	-0.05%
2021/10/15	0	0.00	15	23.85	23.70	-15	9,909	-0.15%
2021/10/13	6	24.00	0	0.00	23.95	6	10,038	0.06%
2021/10/05	5	23.45	5	23.50	23.75	0	10,245	0.00%
2021/10/04	0	0.00	10	23.43	23.10	-10	10,311	-0.10%
2021/10/01	26	25.49	2	24.88	24.45	24	10,426	0.23%
2021/09/29	3	26.05	73	25.15	25.00	-70	10,477	-0.67%
2021/09/28	2	26.10	11	26.00	25.95	-9	10,265	-0.09%
2021/09/27	11	26.05	12.3	25.58	26.25	-1.3	13,053	-0.01%
2021/09/24	0	0.00	10	25.30	24.90	-10	14,792	-0.07%
2021/09/16	10	25.00	15	25.20	25.10	-5	15,025	-0.03%
2021/09/15	5	25.00	0	0.00	24.70	5	14,874	0.03%
2021/09/13	0	0.00	2	24.85	24.95	-2	15,022	-0.01%
2021/09/10	8	24.84	8	24.82	24.70	0	15,161	0.00%
2021/09/09	2	24.60	0	0.00	24.55	2	15,256	0.01%
2021/09/07	0	0.00	1	24.25	24.30	-1	15,642	-0.01%
2021/09/06	2	23.70	0	0.00	23.75	2	15,682	0.01%
2021/09/02	0	0.00	10	23.80	23.75	-10	15,907	-0.06%
2021/09/01	0	0.00	7	24.30	24.25	-7	16,154	-0.04%
2021/08/30	2	24.35	1	24.50	24.45	1	17,120	0.01%
2021/08/24	0	0.00	7	23.23	23.70	-7	20,396	-0.03%
2021/08/23	3	22.35	3	22.75	22.85	0	20,784	0.00%
2021/08/19	0	22.85	2	22.85	22.70	-2	21,073	-0.01%
2021/08/18	0.1	22.90	2	22.48	23.25	-2	21,533	-0.01%
2021/08/17	4	23.00	0	0.00	22.35	4	21,746	0.02%
2021/08/16	4	22.55	0	0.00	22.85	4	21,972	0.02%
2021/08/12	0.1	24.45	10	24.50	24.55	-10	22,142	-0.04%
2021/08/11	10	24.60	17	24.20	24.20	-7	22,279	-0.03%
2021/08/10	16	24.82	10	24.70	24.80	6	22,399	0.03%
2021/08/09	6	25.24	5	25.20	25.20	1	22,570	0.00%
2021/08/06	4	25.90	4	25.70	25.65	0	22,691	0.00%
2021/08/05	17	25.60	14	25.65	25.65	3	23,030	0.01%
2021/08/04	23	26.56	16	26.50	26.40	7	23,166	0.03%
2021/08/03	8	27.46	1	27.80	28.00	7	23,073	0.03%
2021/08/02	107	26.68	2	27.30	27.45	105	23,112	0.45%	大買/鉅額交易
2021/07/30	10	26.88	10	26.53	26.55	0	23,648	0.00%
2021/07/29	8	26.21	7	26.50	26.65	1	24,013	0.00%
2021/07/27	14	25.76	7	25.62	25.50	7	24,877	0.03%
2021/07/26	7	25.92	5	25.90	25.85	2	25,441	0.01%
2021/07/23	7	25.37	3	25.75	26.15	4	26,088	0.02%
2021/07/22	3	25.47	2	24.85	25.00	1	26,230	0.00%
2021/07/21	2	24.95	0	0.00	24.80	2	26,640	0.01%
2021/07/20	0	0.00	6	25.46	25.25	-6	27,077	-0.02%
2021/07/19	4	25.95	4	26.10	26.05	0	27,330	0.00%
2021/07/15	1	26.35	1	26.00	26.40	0	28,906	0.00%
2021/07/14	0	0.00	13	24.98	25.65	-13	29,970	-0.04%
2021/07/13	7	25.80	4	25.35	25.45	3	31,031	0.01%
2021/07/12	5	26.38	0	0.00	26.25	5	31,887	0.02%
2021/07/09	1	26.50	0	0.00	26.60	1	32,477	0.00%
2021/07/08	1	26.70	4	26.56	26.50	-3	32,758	-0.01%
2021/07/06	15	26.95	14	27.04	27.20	1	33,786	0.00%
2021/07/05	8	27.91	56	28.00	27.15	-48	34,327	-0.14%
2021/07/02	159	31.01	103	29.14	27.50	56	34,289	0.16%	大買/大賣/
2021/07/01	43	28.98	27	29.25	29.90	16	31,710	0.05%
2021/06/30	10	26.98	20	26.68	27.20	-10	30,007	-0.03%
2021/06/29	67	26.33	0	0.00	26.25	67	29,947	0.22%
2021/06/28	0	0.00	1	26.45	26.80	-1	29,899	0.00%
2021/06/25	15	26.13	10	26.25	26.00	5	29,942	0.02%
2021/06/24	6	25.72	5	26.15	26.25	1	30,361	0.00%
2021/06/23	0	0.00	4	25.55	25.70	-4	30,742	-0.01%
2021/06/22	1	25.85	0	0.00	25.95	1	30,861	0.00%
2021/06/21	0	0.00	1	24.80	24.95	-1	30,765	0.00%
2021/06/18	5	25.65	0	0.00	25.60	5	30,670	0.02%
2021/06/16	2	27.40	4	26.95	26.15	-2	30,787	-0.01%
2021/06/15	0	0.00	2	26.45	26.40	-2	30,516	-0.01%
2021/06/10	2	26.18	8	26.30	26.80	-6	30,459	-0.02%
2021/06/09	11	26.93	6	26.77	26.65	5	30,342	0.02%
2021/06/08	8	27.87	5	27.30	27.30	3	30,235	0.01%
2021/06/07	46	29.37	86	29.17	28.25	-40	30,025	-0.13%
2021/06/04	205	28.87	266	28.56	29.00	-61	29,505	-0.21%	大買/大賣/
2021/06/03	128	28.94	24	28.75	28.50	104	29,299	0.35%	大買/鉅額交易
2021/06/02	65	28.88	63	28.81	28.20	2	28,971	0.01%
2021/06/01	16	25.69	16	26.00	26.45	0	27,247	0.00%
2021/05/31	6	25.71	0	0.00	25.75	6	27,152	0.02%
2021/05/28	12	25.21	7	25.34	25.45	5	26,732	0.02%
2021/05/27	0	0.00	1	25.00	25.15	-1	26,622	0.00%
2021/05/26	3	24.72	3	25.12	25.00	0	26,589	0.00%
2021/05/25	0	0.00	3	25.70	25.70	-3	26,238	-0.01%
2021/05/24	8	23.50	26	23.23	23.40	-18	26,166	-0.07%
2021/05/21	2	22.35	1	22.70	22.80	1	26,202	0.00%
2021/05/20	23	22.66	0	0.00	22.35	23	26,101	0.09%
2021/05/19	2	22.65	13	22.99	23.15	-11	26,085	-0.04%
2021/05/18	6	22.52	5	21.70	22.50	1	25,990	0.00%
2021/05/17	7	20.83	4	21.27	20.75	3	25,854	0.01%
2021/05/14	0	0.00	3	23.43	23.05	-3	25,597	-0.01%
2021/05/13	6	22.01	9	22.83	23.05	-3	25,372	-0.01%
2021/05/12	7	24.76	10	25.10	23.90	-3	24,976	-0.01%
2021/05/11	17	27.04	0.2	26.55	26.55	16.9	24,665	0.07%
2021/05/10	1	27.80	14	27.53	28.15	-13	24,400	-0.05%
2021/05/07	12	26.85	4	26.55	26.90	8	24,165	0.03%
2021/05/06	52	28.54	55	28.43	27.75	-3	23,461	-0.01%
2021/05/05	1	27.60	11	27.93	27.15	-10	22,977	-0.04%
2021/05/04	8	26.48	11	28.20	26.95	-3	22,618	-0.01%
2021/05/03	10	29.68	0	0.00	28.90	10	21,889	0.05%
2021/04/29	1	29.90	1	30.25	30.35	0	21,318	0.00%
2021/04/28	0	0.00	2	29.00	29.10	-2	20,653	-0.01%
2021/04/27	5	29.36	1	29.60	29.60	4	20,455	0.02%
2021/04/26	1	28.15	11	28.62	29.50	-10	19,984	-0.05%
2021/04/23	8	27.75	23	27.60	27.75	-15	19,492	-0.08%
2021/04/22	14	28.31	13	28.84	27.75	1	19,188	0.01%
2021/04/21	8	27.90	12	27.65	28.00	-4	18,084	-0.02%
2021/04/20	23	27.35	4	27.24	27.25	19	17,582	0.11%
2021/04/19	8	27.81	8	28.59	29.25	0	16,613	0.00%
2021/04/16	0	0.00	9	25.62	26.60	-9	15,642	-0.06%
2021/04/15	6	24.55	2.4	24.31	24.55	3.6	14,624	0.02%
2021/04/14	2	22.85	3	23.32	23.30	-1	14,059	-0.01%
2021/04/13	3	23.20	1	23.20	23.00	2	13,785	0.01%
2021/04/12	15	23.32	14	23.50	24.00	1	13,403	0.01%
2021/04/09	3	22.32	1	22.75	22.75	2	12,455	0.02%
2021/04/08	1.2	20.69	4	20.65	20.70	-2.9	11,908	-0.02%
2021/04/07	2	21.65	0	0.00	21.65	2	11,716	0.02%
2021/04/06	2	21.55	2	21.45	21.65	0	11,401	0.00%
2021/03/31	0	0.00	8.3	20.52	20.60	-8.3	11,086	-0.07%
2021/03/30	3	20.18	0	0.00	20.30	3	11,063	0.03%
2021/03/29	46.8	20.70	26	20.32	20.55	20.8	11,150	0.19%
2021/03/26	54.3	19.75	54	19.66	19.85	0.3	11,712	0.00%
2021/03/25	1	19.00	0	0.00	18.90	1	11,772	0.01%
2021/03/24	0.3	18.80	0	0.00	18.80	0.3	11,642	0.00%
2021/03/23	3	19.10	1	18.70	18.70	2	11,693	0.02%
2021/03/22	0	0.00	21	18.78	18.70	-21	11,829	-0.18%
2021/03/19	15	18.37	0	0.00	18.40	15	11,856	0.13%
2021/03/18	1	18.45	0	0.00	19.00	1	11,791	0.01%
2021/03/15	1	18.85	0	0.00	18.95	1	11,919	0.01%
2021/03/12	0	0.00	9	18.87	19.00	-9	11,890	-0.08%
2021/03/11	3	18.58	8	18.78	18.65	-5	11,988	-0.04%
2021/03/10	12	18.70	50	18.80	18.70	-38	12,009	-0.32%
2021/03/09	58	18.84	2	18.73	18.90	56	12,021	0.47%
2021/03/08	6	18.68	9	18.93	18.60	-3	11,879	-0.03%
2021/03/05	8	18.12	1	18.45	18.15	7	11,471	0.06%
2021/03/03	0	0.00	2	18.05	18.00	-2	11,622	-0.02%
2021/03/02	2	18.03	0	0.00	17.85	2	11,752	0.02%
2021/02/25	1	17.95	2	18.15	18.15	-1	12,382	-0.01%
2021/02/24	1	17.75	0	0.00	17.70	1	12,395	0.01%
2021/02/23	1	18.45	4	18.83	18.55	-3	12,352	-0.02%
2021/02/22	1	17.45	0.1	17.55	17.65	0.9	12,371	0.01%
2021/02/19	2	16.88	2	17.20	17.35	0	12,278	0.00%
2021/02/18	0	0.00	1	16.55	16.45	-1	12,211	-0.01%
2021/02/17	0	0.00	1	16.00	16.25	-1	12,275	-0.01%
2021/02/05	0	0.00	0.1	15.45	15.45	-0.1	12,234	0.00%
2021/02/04	0	0.00	1	15.55	15.35	-1	12,381	-0.01%
2021/02/02	2	14.83	0	0.00	15.15	2	12,987	0.02%
2021/02/01	2	14.30	1	14.85	15.25	1	13,031	0.01%
2021/01/28	1	15.25	0	0.00	15.25	1	12,880	0.01%
2021/01/25	0	0.00	1	15.50	15.90	-1	12,989	-0.01%
2021/01/22	1	15.65	1	15.85	15.90	0	12,963	0.00%
2021/01/20	2	15.78	0	0.00	15.60	2	12,877	0.02%
2021/01/18	0	0.00	10	16.35	16.50	-10	12,748	-0.08%
2021/01/15	2	16.80	0	0.00	16.85	2	12,669	0.02%
2021/01/14	3	17.27	0	0.00	17.25	3	12,554	0.02%
2021/01/13	0	0.00	11	17.62	17.65	-11	12,475	-0.09%
2021/01/12	3	17.33	6	17.45	17.10	-3	12,357	-0.02%
2021/01/11	0.5	18.25	0	0.00	17.65	0.5	12,160	0.00%
2021/01/08	9	18.68	1	18.45	18.55	8	11,955	0.07%
2021/01/07	1	19.05	5	19.20	18.95	-4	11,842	-0.03%
2021/01/06	0	0.00	1	18.35	18.60	-1	11,631	-0.01%
2021/01/05	8	18.46	0	0.00	18.65	8	11,478	0.07%
2021/01/04	1	18.95	0.1	18.95	18.95	0.9	11,339	0.01%
2020/12/31	4	18.83	2.2	19.47	19.20	1.8	11,173	0.02%
2020/12/30	16	19.26	25	18.86	18.80	-9	10,904	-0.08%
2020/12/28	3	18.68	3.1	18.92	19.20	-0.1	10,442	0.00%
2020/12/25	0	0.00	10.5	18.40	18.70	-10.5	10,145	-0.10%
2020/12/24	0	0.00	10.1	18.13	18.25	-10.1	10,001	-0.10%
2020/12/23	1	18.40	0.1	18.00	18.00	0.9	9,878	0.01%
2020/12/22	14	19.26	10	18.35	18.20	4	9,602	0.04%
2020/12/21	13	18.24	4	18.41	18.50	9	8,606	0.10%
2020/12/18	5	17.37	0	0.00	17.50	5	8,117	0.06%
2020/12/17	11	17.57	0.1	17.30	17.30	10.9	8,067	0.14%
2020/12/16	1	17.70	0	0.00	17.60	1	8,056	0.01%
2020/12/15	1	17.60	0	0.00	17.25	1	8,005	0.01%
2020/12/14	10	17.30	0	0.00	17.25	10	7,868	0.13%
2020/12/11	0	0.00	4.1	16.99	16.95	-4.1	7,721	-0.05%
2020/12/09	4	16.65	0.1	16.70	16.90	3.9	7,498	0.05%
2020/12/08	3	16.60	4	16.53	16.45	-1	7,613	-0.01%
2020/12/07	4	16.44	1	16.65	16.45	3	7,614	0.04%
2020/12/03	1	16.85	3	17.02	17.05	-2	7,350	-0.03%
2020/12/02	6	17.25	5	16.82	16.80	1	7,497	0.01%
2020/12/01	5	17.13	4	17.31	17.30	1	7,363	0.01%
2020/11/30	2	17.43	2	17.85	17.50	0	7,256	0.00%
2020/11/27	1.9	17.02	2	17.18	17.20	-0.1	7,042	0.00%
2020/11/26	1.9	17.19	3	17.38	17.20	-1.1	6,981	-0.02%
2020/11/25	2.2	17.16	28.1	17.03	17.25	-25.9	6,854	-0.38%
2020/11/24	60	16.60	34.1	16.70	16.50	25.9	6,479	0.40%
2020/11/23	1.2	15.84	1	15.85	16.10	0.2	6,079	0.00%
2020/11/20	1.7	15.49	1.1	15.73	15.65	0.6	6,133	0.01%
2020/11/19	51.7	15.60	52.2	15.63	15.45	-0.5	6,049	-0.01%
2020/11/18	1.4	14.80	2.6	14.95	14.90	-1.2	5,754	-0.02%
2020/11/17	4.7	14.60	4	14.71	14.75	0.7	5,733	0.01%
2020/11/16	2.9	14.20	4	14.48	14.65	-1.1	5,845	-0.02%
2020/11/13	0.2	14.70	0	0.00	14.75	0.2	5,869	0.00%
2020/11/12	0.7	14.65	3	14.80	14.95	-2.3	5,995	-0.04%
2020/11/11	1	15.40	2.5	15.18	15.40	-1.5	6,370	-0.02%
2020/11/10	0.4	14.80	0.1	14.50	14.70	0.3	6,087	0.00%
2020/11/09	3	14.05	2.1	14.09	14.05	0.9	5,873	0.02%
2020/11/06	2	13.85	2	13.78	13.70	0	5,809	0.00%
2020/11/05	2	13.65	2	13.75	13.80	0	5,756	0.00%
2020/11/04	1.9	13.69	2	14.03	13.80	-0.1	5,805	0.00%
2020/11/03	2.8	13.51	2	13.68	13.65	0.8	5,848	0.01%
2020/11/02	1.1	13.00	2	13.23	13.10	-0.9	5,743	-0.02%
2020/10/30	2.3	13.17	0.1	13.15	13.00	2.2	5,775	0.04%
2020/10/29	0.8	13.25	1	13.30	13.35	-0.2	5,754	0.00%
2020/10/28	0	0.00	2	13.50	13.25	-2	5,732	-0.03%
2020/10/26	0.2	13.25	0.2	13.50	13.40	0.1	5,667	0.00%
2020/10/20	1	13.00	0	0.00	13.05	1	5,648	0.02%
2020/10/16	3	12.90	3	13.05	12.95	0	5,625	0.00%
2020/10/13	0	0.00	1	13.20	12.95	-1	5,585	-0.02%
2020/09/28	0	0.00	2	12.75	12.75	-2	5,570	-0.04%
2020/09/25	0	0.00	2	12.45	12.35	-2	5,564	-0.04%
2020/09/24	0	0.00	1	12.70	12.35	-1	5,527	-0.02%
2020/09/23	42	13.20	40	13.25	13.00	2	5,419	0.04%
2020/09/22	0	0.00	2	13.35	13.50	-2	5,343	-0.04%
2020/09/21	2	13.88	0	0.00	13.75	2	5,256	0.04%
2020/09/18	15	14.10	16	14.18	13.65	-1	5,138	-0.02%
2020/09/17	50	13.70	50	13.53	13.70	0	4,940	0.00%
2020/09/16	13	13.23	14	13.29	13.15	-1	4,845	-0.02%
2020/09/14	40	12.90	40	12.95	13.00	0	4,821	0.00%
2020/09/11	10	13.00	56	13.02	13.20	-46	4,744	-0.97%
2020/09/09	0	0.00	6	13.90	14.00	-6	4,510	-0.13%
2020/09/08	36	13.48	36	13.56	13.85	0	4,445	0.00%
2020/09/07	54	13.94	5	13.99	13.80	49	4,340	1.13%
2020/09/03	8	13.23	8	13.28	13.30	0	4,048	0.00%
2020/09/02	23	13.17	23	13.22	13.05	0	3,956	0.00%
2020/09/01	0	0.00	3	13.10	13.00	-3	3,896	-0.08%
2020/08/31	16	12.91	11	12.98	12.80	5	3,842	0.13%
2020/08/28	4	12.95	17	13.04	12.95	-13	3,775	-0.34%
2020/08/27	5	12.80	5	12.85	12.70	0	3,722	0.00%
2020/08/26	25.5	12.88	33	12.93	12.80	-7.5	3,663	-0.20%
2020/08/25	48	12.70	40	12.60	12.85	8	3,422	0.23%
2020/08/24	17	12.36	11	12.44	12.50	6	3,321	0.18%
2020/08/21	24	12.33	48	12.49	12.50	-24	3,245	-0.74%
2020/08/20	8	12.19	28	12.52	12.20	-20	3,163	-0.63%
2020/08/19	19	12.67	26	12.75	13.00	-7	2,978	-0.24%
2020/08/18	5	12.19	3	12.28	12.70	2	2,796	0.07%
2020/08/17	32.8	12.49	16	12.48	12.45	16.8	2,590	0.65%
2020/08/14	0	0.00	1	11.30	11.45	-1	2,015	-0.05%
2020/08/13	3.2	11.15	3	11.15	11.20	0.2	1,926	0.01%
2020/08/10	5	10.65	6.1	10.72	10.80	-1.1	1,750	-0.06%
2020/08/07	6.1	10.51	9	10.60	10.45	-2.9	1,681	-0.17%
2020/08/06	18	10.04	18	10.09	10.05	0	1,543	0.00%
2020/08/05	1	10.00	17	9.63	10.05	-16	1,513	-1.06%
2020/08/04	10.9	9.36	18	9.39	9.38	-7.1	1,478	-0.48%
2020/08/03	14	9.27	7	9.41	9.28	7	1,489	0.47%
2020/07/31	9	9.41	9	9.47	9.40	0	1,490	0.00%
2020/07/30	6	9.41	7	9.40	9.40	-1	1,498	-0.07%
2020/07/29	10.8	9.41	8	9.46	9.42	2.8	1,510	0.19%
2020/07/28	2	9.22	0	0.00	9.15	2	1,520	0.13%
2020/07/27	6	9.59	0	0.00	9.42	6	1,538	0.39%
2020/07/24	1	9.93	0	0.00	9.77	1	1,548	0.06%
2020/07/22	3	10.00	3	10.05	10.05	0	1,597	0.00%
2020/07/17	3	10.00	1	10.10	9.97	2	1,606	0.12%
2020/07/16	1	10.00	0	0.00	10.05	1	1,621	0.06%
2020/07/14	0.2	9.97	1	10.05	10.00	-0.8	1,633	-0.05%
2020/07/13	0	0.00	3	9.97	10.00	-3	1,653	-0.18%
2020/07/10	1	9.88	0	0.00	9.85	1	1,664	0.06%
2020/07/09	3	10.05	0	0.00	10.00	3	1,652	0.18%
2020/07/08	1	10.10	0	0.00	10.10	1	1,663	0.06%
2020/07/06	0	0.00	1	10.20	10.20	-1	1,668	-0.06%
2020/07/03	0	0.00	0	10.00	10.05	0	1,657	0.00%
2020/07/02	1	10.00	0	0.00	10.05	1	1,648	0.06%
2020/07/01	0	0.00	1	10.05	10.00	-1	1,652	-0.06%
2020/06/30	0	0.00	1	10.10	10.00	-1	1,643	-0.06%
2020/06/29	2	10.00	2	9.96	9.96	0	1,646	0.00%
2020/06/24	1.6	10.18	0	0.00	10.20	1.6	1,643	0.10%
2020/06/23	1	10.15	4	10.25	10.25	-3	1,645	-0.18%
2020/06/22	5	10.22	3	10.32	10.20	2	1,637	0.12%
2020/06/19	2	10.00	0	0.00	9.99	2	1,592	0.13%
2020/06/18	5	10.05	6	10.09	10.05	-1	1,589	-0.06%
2020/06/17	8	10.00	5	10.05	10.00	3	1,582	0.19%
2020/06/15	0.3	9.76	1	9.82	9.80	-0.7	1,645	-0.04%
2020/06/12	4	9.35	7	9.55	9.57	-3	1,638	-0.18%
2020/06/11	6	9.69	5	9.72	9.64	1	1,646	0.06%
2020/06/10	1	9.84	2	9.91	9.84	-1	1,645	-0.06%
2020/06/09	6	9.89	2	10.01	9.92	4	1,693	0.24%
2020/06/08	0	0.00	2	9.98	9.97	-2	1,732	-0.12%
2020/06/05	1.4	9.75	1	9.76	9.80	0.4	1,703	0.02%
2020/06/04	4.6	9.62	6	9.67	9.65	-1.4	1,716	-0.08%
2020/06/03	6	9.63	5	9.63	9.65	1	1,731	0.06%
2020/06/02	6	9.40	6	9.49	9.45	0	1,708	0.00%
2020/06/01	4.1	9.39	11	9.31	9.46	-6.9	1,710	-0.40%
2020/05/29	4	9.11	0	0.00	9.05	4	1,703	0.23%
2020/05/28	2	9.36	3	9.46	9.32	-1	1,696	-0.06%
2020/05/27	4.7	9.35	6	9.41	9.40	-1.3	1,713	-0.08%
2020/05/26	3.3	9.38	3	9.41	9.36	0.3	1,728	0.02%
2020/05/25	0.1	9.27	5	9.34	9.26	-4.9	1,723	-0.28%
2020/05/22	5	9.28	0	0.00	9.27	5	1,731	0.29%
2020/05/21	4	9.44	12	9.48	9.43	-8	1,725	-0.46%
2020/05/20	9	9.41	7	9.47	9.41	2	1,718	0.12%
2020/05/19	16	9.53	18	9.49	9.52	-2	1,742	-0.11%
2020/05/18	10	9.31	6	9.38	9.26	4	1,707	0.23%
2020/05/15	7.9	9.26	22	9.28	9.31	-14.1	1,700	-0.83%
2020/05/14	11	9.26	0	0.00	9.16	11	1,687	0.65%
2020/05/13	12.2	9.41	12	9.45	9.43	0.2	1,665	0.01%
2020/05/12	21	9.49	17	9.55	9.50	4	1,670	0.24%
2020/05/11	4	9.63	2	9.69	9.62	2	1,655	0.12%
2020/05/08	11	9.78	6	9.78	9.71	5	1,646	0.30%
2020/05/07	3.1	9.75	13	9.78	9.88	-9.9	1,636	-0.61%
2020/05/06	11	9.73	9	9.78	9.70	2	1,635	0.12%
2020/05/05	6	9.69	9	9.75	9.71	-3	1,634	-0.18%
2020/05/04	12	9.72	0	0.00	9.65	12	1,635	0.73%
2020/04/30	6	9.91	12	9.94	10.00	-6	1,630	-0.37%
2020/04/29	8.2	9.79	2	9.89	9.75	6.2	1,615	0.39%
2020/04/28	11	9.58	19	9.68	9.70	-8	1,599	-0.50%
2020/04/27	8	9.70	2	9.64	9.70	6	1,620	0.37%
2020/04/24	6.5	9.20	10	9.23	9.38	-3.5	1,578	-0.22%
2020/04/23	14	9.05	40	9.05	9.06	-26	1,558	-1.67%
2020/04/22	39.3	8.78	40	8.74	8.84	-0.7	1,549	-0.05%
2020/04/21	13	8.73	14.3	8.62	8.62	-1.3	1,537	-0.08%
2020/04/20	11	8.99	19	9.04	9.00	-8	1,520	-0.53%
2020/04/17	44	9.14	24	9.20	9.06	20	1,521	1.31%
2020/04/16	26	9.17	18	9.21	9.10	8	1,506	0.53%
2020/04/15	16	9.25	13	9.29	9.24	3	1,493	0.20%
2020/04/14	7	9.17	7	9.10	9.20	0	1,512	0.00%
2020/04/13	13	9.04	12	8.99	9.02	1	1,528	0.07%
2020/04/10	7	8.80	2	8.87	8.86	5	1,617	0.31%
2020/04/09	4	8.61	4	8.67	8.72	0	1,679	0.00%
2020/04/08	0	0.00	3	8.40	8.59	-3	1,675	-0.18%
2020/04/07	1	8.26	0	0.00	8.30	1	1,661	0.06%
2020/04/06	6	8.04	12	8.10	8.11	-6	1,670	-0.36%
2020/04/01	0	0.00	2	8.03	7.98	-2	1,661	-0.12%
2020/03/31	12	8.02	11	8.07	7.97	1	1,671	0.06%
2020/03/30	14	8.08	8	8.04	8.13	6	1,669	0.36%
2020/03/27	2	8.10	0	0.00	8.14	2	1,657	0.12%
2020/03/26	5	7.96	23	7.96	8.00	-18	1,663	-1.08%
2020/03/25	21	7.93	21	7.88	7.93	0	1,663	0.00%
2020/03/24	11	7.56	9	7.48	7.58	2	1,674	0.12%
2020/03/23	5	7.17	4	7.34	7.28	1	1,745	0.06%
2020/03/20	17	7.63	14	7.55	7.62	3	1,771	0.17%
2020/03/19	10	7.44	0	0.00	7.21	10	1,754	0.57%
2020/03/17	2	7.95	0	0.00	8.02	2	1,682	0.12%
2020/03/16	2	8.28	5	8.33	8.23	-3	1,669	-0.18%
2020/03/13	3	8.03	2	8.17	8.16	1	1,634	0.06%
2020/03/12	5	8.74	1	8.65	8.65	4	1,579	0.25%
2020/03/11	0	0.00	5	9.33	9.20	-5	1,531	-0.33%
2020/03/10	5	9.23	0	0.00	9.30	5	1,529	0.33%
2020/03/09	1	9.74	0	0.00	9.52	1	1,502	0.07%
2020/03/04	0	0.00	3	10.01	10.05	-3	1,461	-0.21%
2020/03/03	1	9.90	0	0.00	9.89	1	1,463	0.07%
2020/02/21	1	10.25	0	0.00	10.25	1	1,446	0.07%
2020/02/20	0	0.00	1.2	10.37	10.35	-1.2	1,464	-0.08%
2020/02/19	1	10.10	0	0.00	10.10	1	1,446	0.07%
2020/02/14	1	10.00	0	0.00	10.00	1	1,456	0.07%
2020/02/05	2	10.00	0	0.00	10.00	2	1,481	0.14%
2020/02/04	0	0.00	1	10.10	10.10	-1	1,474	-0.07%
2020/02/03	1	9.82	0	0.00	9.96	1	1,457	0.07%
2020/01/30	1.7	10.34	0	0.00	10.10	1.7	1,414	0.12%
2020/01/15	0	0.00	2	10.95	10.95	-2	1,371	-0.15%
2020/01/10	1	10.85	0	0.00	10.85	1	1,509	0.07%
2020/01/08	1	10.95	0	0.00	10.90	1	1,505	0.07%
2020/01/07	2	11.10	0	0.00	11.15	2	1,467	0.14%
2020/01/03	0.2	11.45	1	11.25	11.55	-0.8	1,327	-0.06%
2020/01/02	0	0.00	1	11.20	11.15	-1	1,248	-0.08%
2019/12/30	2	11.10	0	0.00	11.10	2	1,231	0.16%
2019/12/04	0	0.00	0.3	10.75	10.75	-0.3	1,074	-0.03%
2019/11/27	3	10.75	0	0.00	10.75	3	1,065	0.28%
2019/11/22	0	0.00	5	10.65	10.70	-5	1,065	-0.47%
2019/11/19	0.2	10.70	7	10.66	10.80	-6.8	1,060	-0.64%
2019/11/13	1	10.45	0	0.00	10.50	1	1,042	0.10%
2019/11/11	0	0.00	1	10.55	10.55	-1	1,062	-0.09%
2019/11/06	1	10.40	0	0.00	10.35	1	1,087	0.09%
2019/11/04	0.1	10.30	0	0.00	10.30	0.1	1,088	0.01%
2019/10/18	6	10.10	0	0.00	10.15	6	1,133	0.53%
2019/09/26	0	0.00	1	10.70	10.60	-1	1,082	-0.10%
2019/09/25	0.7	10.80	0	0.00	10.75	0.7	1,085	0.07%
2019/09/24	0.3	10.80	0	0.00	10.75	0.3	1,085	0.03%
2019/09/16	1	10.95	0	0.00	10.85	1	1,093	0.09%
2019/09/09	1	10.55	0	0.00	10.55	1	1,053	0.09%
2019/09/06	1	10.70	0	0.00	10.70	1	1,057	0.09%
2019/08/27	1	9.99	0	0.00	9.95	1	1,047	0.10%
2019/08/26	1	9.97	0	0.00	9.97	1	1,043	0.10%
2019/08/23	2	10.25	0	0.00	10.25	2	1,023	0.20%
2019/08/15	1	9.87	0	0.00	9.90	1	1,026	0.10%
2019/08/06	25	10.52	25	10.51	10.65	0	995	0.00%
2019/07/15	1	11.25	0	0.00	11.25	1	1,283	0.08%
2019/07/05	2	11.20	0	0.00	11.20	2	1,320	0.15%
2019/06/27	2	11.35	0	0.00	11.35	2	1,456	0.14%
2019/06/18	1	11.25	0	0.00	11.25	1	1,610	0.06%
2019/06/12	1	11.05	0	0.00	11.05	1	1,631	0.06%
2019/06/10	1	11.15	0	0.00	11.05	1	1,631	0.06%
2019/06/06	1	11.15	0	0.00	11.15	1	1,626	0.06%
2019/05/30	1	11.20	0	0.00	11.20	1	1,646	0.06%
2019/05/28	1	11.10	0	0.00	11.10	1	1,694	0.06%
2019/05/16	1	11.00	0	0.00	11.00	1	1,896	0.05%
2019/05/15	10	11.20	0	0.00	11.20	10	1,903	0.53%
2019/05/14	0	0.00	23	10.91	11.10	-23	1,920	-1.20%
2019/05/09	10	11.82	0	0.00	11.80	10	1,873	0.53%
2019/04/30	0	0.00	1	12.60	12.60	-1	1,813	-0.06%
2019/04/23	1	12.85	0	0.00	12.85	1	1,789	0.06%
2019/04/22	9	12.42	0	0.00	12.50	9	1,707	0.53%
2019/04/16	2	12.25	0	0.00	12.30	2	1,738	0.12%
2019/04/11	2	12.40	0	0.00	12.40	2	1,727	0.12%
2019/04/02	2	12.25	0	0.00	12.25	2	1,565	0.13%
2019/04/01	2	12.45	0.3	12.30	12.30	1.7	1,553	0.11%
2019/03/25	0	0.00	1	12.85	12.85	-1	1,463	-0.07%
2019/03/22	2	13.45	0	0.00	13.40	2	1,403	0.14%
2019/03/21	0	0.00	19	13.40	13.40	-19	1,391	-1.37%
2019/03/20	19	13.40	0	0.00	13.40	19	1,476	1.29%
2019/03/15	0	0.00	1.2	13.15	13.15	-1.2	1,475	-0.08%
2019/03/13	0	0.00	0.2	13.15	13.15	-0.2	1,485	-0.01%
2019/02/21	1	13.00	0	0.00	13.00	1	1,559	0.06%
2019/01/23	1	12.65	0	0.00	12.70	1	1,407	0.07%
2019/01/22	0	0.00	20	12.75	12.70	-20	1,419	-1.41%
2019/01/11	0	0.00	1	12.20	12.20	-1	1,698	-0.06%
2018/12/18	10	12.15	0	0.00	12.00	10	1,924	0.52%
2018/12/17	10	12.20	0	0.00	12.30	10	2,012	0.50%
2018/12/12	2	11.90	0	0.00	11.90	2	1,924	0.10%
2018/12/04	1	12.50	2	12.40	12.45	-1	1,929	-0.05%
2018/12/03	0	0.00	0.1	12.40	12.40	-0.1	1,919	0.00%
2018/11/21	0	0.00	1	11.80	11.80	-1	1,905	-0.05%
2018/11/14	2	11.30	0	0.00	11.30	2	1,871	0.11%
2018/11/08	0	0.00	1	11.95	12.10	-1	2,001	-0.05%
2018/10/31	0	0.00	0.3	11.40	11.35	-0.3	2,262	-0.01%
2018/10/25	0	0.00	2	11.00	10.90	-2	2,235	-0.09%
2018/10/19	0	0.00	1	12.80	12.90	-1	2,090	-0.05%
2018/10/18	0	0.00	4	12.95	12.65	-4	2,024	-0.20%
2018/10/15	0.6	13.05	0	0.00	13.00	0.6	2,003	0.03%
2018/10/05	1	14.45	0	0.00	14.20	1	2,263	0.04%
2018/09/28	0	0.00	1.2	15.49	15.30	-1.2	2,535	-0.05%
2018/09/05	1	15.05	0	0.00	14.95	1	2,599	0.04%
2018/09/04	1	15.30	0	0.00	15.30	1	2,582	0.04%
2018/09/03	1	15.25	0	0.00	15.20	1	2,593	0.04%
2018/08/29	1	16.00	0	0.00	15.95	1	2,647	0.04%
2018/08/24	1	15.65	0	0.00	15.70	1	2,684	0.04%
2018/08/20	0	0.00	1.4	15.41	15.45	-1.4	2,794	-0.05%
2018/08/13	0	0.00	2	16.43	16.45	-2	2,960	-0.07%
2018/08/10	0	0.00	0.6	17.15	17.15	-0.6	3,114	-0.02%
2018/08/09	10	17.55	0	0.00	17.35	10	3,100	0.32%
2018/07/31	0	0.00	5	18.70	18.65	-5	3,137	-0.16%
2018/07/19	0	0.00	2	18.95	18.85	-2	3,211	-0.06%
2018/07/17	0	0.00	8	19.00	18.85	-8	3,288	-0.24%
2018/07/16	5	18.65	0	0.00	19.05	5	3,271	0.15%
2018/07/13	3	20.85	0	0.00	21.00	3	3,163	0.09%
2018/07/12	13	20.40	0	0.00	20.50	13	3,011	0.43%
2018/07/11	5	20.05	8	20.10	20.40	-3	2,986	-0.10%
2018/07/10	6	20.00	0	0.00	20.00	6	3,053	0.20%
2018/07/09	2	19.90	0	0.00	19.95	2	3,085	0.06%
2018/06/19	2	20.25	0	0.00	20.15	2	3,381	0.06%
2018/06/08	0	0.00	3	20.80	20.80	-3	3,630	-0.08%
2018/06/07	3	21.00	5	21.00	20.85	-2	3,643	-0.05%
2018/05/31	2	20.15	0	0.00	20.50	2	3,593	0.06%
2018/05/29	4	20.50	0	0.00	20.35	4	3,546	0.11%
2018/05/23	0	0.00	2	21.00	21.00	-2	3,516	-0.06%
2018/05/22	0	0.00	15	21.25	20.80	-15	3,477	-0.43%
2018/05/21	15	21.25	5	21.25	21.25	10	3,453	0.29%
2018/05/18	5	20.75	5	20.60	21.10	0	3,305	0.00%
2018/05/17	0	0.00	0	20.25	20.35	0	3,142	0.00%
2018/05/16	5	20.10	0	0.00	20.00	5	3,181	0.16%
2018/05/07	1	19.55	8	19.60	19.50	-7	3,163	-0.22%
2018/05/04	0	0.00	6	19.62	19.65	-6	3,160	-0.19%
2018/05/02	0	0.00	4	19.95	19.95	-4	3,157	-0.13%
2018/04/27	1	19.75	0	0.00	19.70	1	3,192	0.03%
2018/04/26	9	19.77	7	20.04	19.75	2	3,219	0.06%
2018/04/24	3	19.78	0	0.00	19.65	3	3,256	0.09%
2018/04/19	1	20.25	0	0.00	20.35	1	3,236	0.03%
2018/04/18	3	20.48	0	0.00	20.35	3	3,247	0.09%
2018/04/16	0	0.00	15	20.65	20.90	-15	3,182	-0.47%
2018/04/13	15	20.30	0	0.00	20.30	15	3,159	0.47%
2018/04/12	0	0.00	20	20.00	20.00	-20	3,199	-0.63%
2018/04/11	2	19.95	0	0.00	19.90	2	3,191	0.06%
2018/04/10	26	19.61	0	0.00	19.60	26	3,081	0.84%
2018/04/09	1	19.35	1.1	19.39	19.35	-0.1	3,048	0.00%
2018/04/03	1	18.85	0	0.00	19.00	1	2,971	0.03%
2018/03/27	1	18.90	0	0.00	18.95	1	3,356	0.03%
2018/03/22	2	19.00	0	0.00	19.00	2	3,397	0.06%
2018/03/14	1.6	18.20	0	0.00	18.30	1.6	3,504	0.05%
2018/03/13	1	18.05	0	0.00	18.00	1	3,665	0.03%
2018/03/09	0.2	17.80	0	0.00	17.85	0.2	4,286	0.00%
2018/03/06	0.2	18.10	0	0.00	18.10	0.2	4,702	0.00%
2018/03/05	0.2	17.90	0	0.00	18.05	0.2	4,793	0.00%
2018/03/02	0.2	18.30	0	0.00	18.30	0.2	4,816	0.00%
2018/02/06	1	16.95	99	16.86	16.75	-98	5,334	-1.84%
2018/02/01	0.2	18.35	0	0.00	18.40	0.2	5,598	0.00%
2018/01/31	0	0.00	1	18.15	18.40	-1	5,637	-0.02%
2018/01/30	0.2	18.50	0	0.00	18.50	0.2	5,693	0.00%
2018/01/25	0.2	18.50	0	0.00	18.60	0.2	5,981	0.00%
2018/01/23	0.2	18.40	0	0.00	18.40	0.2	5,968	0.00%
2018/01/22	0.2	18.60	0	0.00	18.70	0.2	6,006	0.00%
2018/01/19	0.2	18.60	0	0.00	18.70	0.2	6,028	0.00%
2018/01/18	39	18.90	0	0.00	18.90	39	6,014	0.65%
2018/01/10	0	0.00	16.1	19.70	19.65	-16.1	6,029	-0.27%
2018/01/09	16	19.70	18.2	19.47	19.70	-2.2	6,048	-0.04%
2018/01/08	16	19.45	13	19.75	19.45	3	6,067	0.05%
2018/01/05	13	19.30	0	0.00	19.30	13	5,948	0.22%
2018/01/02	0	0.00	1	18.95	18.90	-1	5,910	-0.02%