味全 (1201)-群益金鼎-鳳山券商分點個股進出

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

味全

(1201)

可現股當沖

股價
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
103張
產業
上市食品類股
294人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

味全 (1201)籌碼相關－群益金鼎-鳳山券商分點個股進出

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-鳳山券商分點個股進出
群益金鼎-鳳山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
2024/11/20	0	0.00	15	18.11	18.15	-15	373	-4.02%
2024/11/19	0	0.00	6	18.13	18.10	-6	385	-1.56%
2024/11/18	0	0.00	14	18.09	18.05	-14	393	-3.56%
2024/11/15	0	0.00	4	18.06	18.00	-4	398	-1.00%
2024/11/14	15	17.95	0	0.00	17.90	15	399	3.75%
2024/11/13	14	17.99	0	0.00	17.95	14	400	3.49%
2024/11/08	11	18.00	0	0.00	17.95	11	399	2.75%
2024/11/04	0	0.00	22	17.95	18.00	-22	431	-5.09%
2024/11/01	0.2	18.10	2	18.00	17.90	-1.8	462	-0.39%
2024/10/28	0	0.00	5	18.03	18.05	-5	477	-1.05%
2024/10/25	0	0.00	2	18.00	18.00	-2	492	-0.41%
2024/10/23	0	0.00	3	18.00	17.95	-3	507	-0.59%
2024/10/21	0	0.00	3	18.05	18.00	-3	519	-0.58%
2024/10/15	3	18.05	0	0.00	18.05	3	556	0.54%
2024/10/14	1	18.10	1	18.25	18.20	0	553	0.00%
2024/10/09	5	18.35	0	0.00	18.30	5	568	0.88%
2024/10/04	20	18.15	5	18.40	18.45	15	587	2.55%
2024/10/01	20.2	18.18	0	0.00	18.20	20.2	578	3.49%
2024/09/30	0	0.00	25	18.34	18.30	-25	589	-4.24%
2024/09/27	0	0.00	13	18.15	18.30	-13	591	-2.20%
2024/09/26	0	0.00	2	18.00	18.05	-2	587	-0.34%
2024/09/19	1	18.15	0	0.00	18.15	1	587	0.17%
2024/09/18	1	18.15	0	0.00	18.20	1	586	0.17%
2024/09/13	0	18.10	5	18.20	18.15	-5	589	-0.85%
2024/09/12	0	0.00	40	18.12	18.10	-40	604	-6.62%
2024/09/11	7	17.91	6.1	18.12	18.00	0.9	600	0.15%
2024/09/10	10	17.97	0	0.00	18.05	10	600	1.67%
2024/09/09	14	17.88	0	0.00	17.90	14	596	2.35%
2024/09/06	19	17.91	0	0.00	17.95	19	599	3.17%
2024/09/05	14	17.96	0	0.00	18.00	14	602	2.33%
2024/09/04	24	17.99	0	0.00	17.95	24	603	3.98%
2024/08/30	0.2	18.45	0	0.00	18.45	0.2	602	0.04%
2024/08/27	0	18.50	0	0.00	18.45	0	709	0.00%
2024/08/20	0	18.20	0	0.00	18.00	0	725	0.00%
2024/08/06	0	17.60	0	0.00	17.60	0	747	0.00%
2024/08/05	0	17.65	0	0.00	17.65	0	736	0.00%
2024/07/29	0.1	18.30	0	0.00	18.25	0.1	687	0.01%
2024/07/22	1	18.50	0	0.00	18.40	1	678	0.15%
2024/07/19	0	18.60	0	0.00	18.50	0	673	0.00%
2024/07/18	0.1	18.65	0	0.00	18.65	0.1	663	0.01%
2024/07/11	2	18.45	0	0.00	18.50	2	645	0.31%
2024/07/09	1	18.55	0	0.00	18.50	1	633	0.16%
2024/07/05	2	18.70	0	0.00	18.75	2	618	0.32%
2024/07/02	0	18.70	0	0.00	18.65	0	595	0.00%
2024/06/28	8	18.75	0	0.00	18.75	8	591	1.35%
2024/06/26	0.3	18.85	0	0.00	18.75	0.3	591	0.05%
2024/06/21	0	18.90	0	0.00	18.90	0	582	0.01%
2024/06/13	0	19.00	0	0.00	18.80	0	580	0.00%
2024/06/12	0	18.95	0	0.00	18.85	0	578	0.01%
2024/06/11	0.1	18.95	0	0.00	18.85	0.1	581	0.02%
2024/05/23	0	0.00	1	18.55	18.50	-1	466	-0.21%
2024/05/21	1	18.75	0	0.00	18.75	1	454	0.22%
2024/05/20	0	19.20	1.9	19.07	18.95	-1.8	445	-0.41%
2024/05/09	0	18.91	0	0.00	18.75	0	398	0.00%
2024/05/03	0	0.00	26	18.95	19.00	-26	390	-6.66%
2024/04/30	26	18.90	0	0.00	18.95	26	387	6.72%
2024/04/22	0	18.50	0	0.00	18.70	0	376	0.00%
2024/04/17	1	18.55	0	0.00	18.50	1	357	0.28%
2024/03/25	0	0.00	1	18.85	18.85	-1	326	-0.31%
2024/03/13	0	19.10	0	0.00	18.80	0	290	0.01%
2024/02/29	0	0.00	0	18.95	18.90	0	253	0.00%
2024/02/27	0	18.85	0	0.00	18.75	0	246	0.00%
2024/02/22	0	0.00	0	18.80	18.70	0	244	0.00%
2024/02/19	0	18.80	0	0.00	18.80	0	246	0.00%
2024/02/05	0.2	18.65	0	0.00	18.60	0.2	259	0.06%
2024/02/02	0	18.80	0	0.00	18.75	0	256	0.01%
2023/12/25	0.1	19.15	0	0.00	19.10	0.1	268	0.02%
2023/12/12	0	0.00	1	19.15	19.20	-1	274	-0.36%
2023/11/29	1	19.30	0	0.00	19.30	1	269	0.37%
2023/11/24	0	0.00	1	19.30	19.30	-1	275	-0.36%
2023/11/15	0	0.00	0.9	19.08	19.15	-0.9	271	-0.35%
2023/10/24	0	18.55	0	0.00	18.60	0	310	0.01%
2023/10/23	0	0.00	0.2	18.65	18.50	-0.2	314	-0.07%
2023/10/16	0	18.60	0	0.00	18.55	0	329	0.01%
2023/10/12	0.1	18.65	0	0.00	18.60	0.1	355	0.02%
2023/10/05	0.1	18.45	0	0.00	18.55	0.1	374	0.04%
2023/09/26	0	18.60	0	0.00	18.40	0	402	0.01%
2023/09/22	0.1	18.55	0	0.00	18.45	0.1	440	0.02%
2023/09/19	0	18.95	0	0.00	18.80	0	443	0.00%
2023/09/14	2	18.90	0	0.00	18.90	2	449	0.45%
2023/08/31	0	0.00	0.1	19.00	18.90	-0.1	482	-0.01%
2023/08/25	0	19.15	0	0.00	19.00	0	493	0.00%
2023/08/21	0.2	19.10	0	0.00	19.00	0.2	503	0.03%
2023/08/16	0.2	19.20	0	0.00	19.05	0.2	529	0.03%
2023/08/14	0	19.30	0	0.00	19.15	0	542	0.00%
2023/08/11	0	19.50	0	0.00	19.40	0	552	0.00%
2023/08/02	0	19.80	0	0.00	19.70	0	547	0.01%
2023/08/01	0.2	19.80	0	0.00	19.75	0.2	547	0.03%
2023/07/31	0.3	19.90	0	0.00	19.80	0.3	544	0.06%
2023/07/21	0.2	19.75	0	0.00	19.65	0.2	507	0.03%
2023/07/20	0.2	19.60	0	0.00	19.70	0.2	508	0.03%
2023/07/18	0.1	19.50	0	0.00	19.50	0.1	501	0.01%
2023/07/12	2	19.90	0	0.00	19.85	2	466	0.43%
2023/05/24	0.1	20.80	0	0.00	20.90	0.1	460	0.02%
2023/05/17	0	20.35	0	0.00	20.45	0	433	0.00%
2023/05/12	0	20.20	0	0.00	20.10	0	437	0.00%
2023/05/11	0	20.20	0	0.00	20.00	0	442	0.00%
2023/04/27	0.1	20.15	0	0.00	20.05	0.1	495	0.02%
2023/04/21	0.1	20.10	0	0.00	19.95	0.1	490	0.02%
2023/04/20	1	20.00	0	0.00	20.00	1	485	0.21%
2023/04/17	0	20.20	0	0.00	20.10	0	474	0.01%
2023/04/14	0	0.00	0.1	20.30	20.15	-0.1	469	-0.03%
2023/04/13	0.1	20.30	5	20.20	20.20	-4.9	471	-1.05%
2023/04/06	0	20.20	0	0.00	20.10	0	455	0.00%
2023/03/23	0.1	20.15	0	0.00	20.15	0.1	438	0.02%
2023/03/14	0	20.85	0	0.00	20.75	0	420	0.00%
2023/03/09	0.5	21.20	0	0.00	21.05	0.5	406	0.12%
2023/03/06	0	21.25	0	0.00	21.15	0	385	0.01%
2023/03/03	1	21.40	1	21.00	21.00	0	373	0.00%
2023/03/02	0.5	20.54	0	0.00	20.45	0.5	336	0.15%
2023/02/24	0.2	20.35	0	0.00	20.60	0.2	324	0.07%
2023/02/23	0.1	20.40	0	0.00	20.35	0.1	320	0.02%
2023/02/22	0	20.20	0	0.00	20.15	0	317	0.00%
2023/02/20	1	20.50	0	0.00	20.40	1	311	0.32%
2023/02/17	0.5	20.55	0	0.00	20.65	0.5	311	0.16%
2023/02/14	0	0.00	0.2	20.55	20.65	-0.2	306	-0.05%
2023/02/10	0.9	20.24	0	0.00	20.25	0.9	293	0.29%
2023/02/07	0	0.00	0.3	20.20	20.15	-0.3	277	-0.10%
2023/02/03	0	19.25	1.6	19.28	19.50	-1.6	239	-0.65%
2023/02/02	0	0.00	1	19.20	19.15	-1	233	-0.43%
2023/01/12	0.1	19.10	0	0.00	19.00	0.1	254	0.02%
2022/12/30	0	19.15	0.1	19.10	19.05	-0.1	287	-0.03%
2022/12/21	0.2	19.20	0	0.00	19.00	0.2	327	0.05%
2022/12/08	0.2	18.98	0	0.00	18.85	0.2	346	0.05%
2022/12/06	0.1	19.15	0	0.00	18.95	0.1	345	0.03%
2022/12/05	0.1	19.30	0	0.00	19.20	0.1	344	0.02%
2022/11/24	1.3	19.23	5	19.15	19.25	-3.7	345	-1.07%
2022/11/22	0.1	18.85	0	0.00	18.85	0.1	339	0.01%
2022/11/14	4	18.80	0	0.00	18.85	4	340	1.17%
2022/11/11	0	0.00	0	18.90	18.75	0	336	-0.01%
2022/10/31	0.1	18.50	0	0.00	18.25	0.1	346	0.03%
2022/10/20	0	18.25	0	0.00	18.20	0	409	0.01%
2022/10/19	0.1	18.60	0	0.00	18.60	0.1	386	0.01%
2022/10/17	1	18.45	0	0.00	18.50	1	396	0.25%
2022/10/13	0.4	18.80	0	0.00	18.45	0.4	403	0.10%
2022/10/12	1.1	18.87	0	0.00	18.95	1.1	396	0.29%
2022/10/04	0	19.70	0	0.00	19.60	0	392	0.01%
2022/09/30	0.1	19.72	0	0.00	19.60	0.1	399	0.01%
2022/09/28	0.1	19.81	0	0.00	19.60	0.1	409	0.04%
2022/09/23	0.1	20.05	0	0.00	19.85	0.1	425	0.03%
2022/09/16	1	20.05	0	0.00	20.00	1	435	0.24%
2022/09/15	0.1	20.20	0	0.00	20.10	0.1	436	0.01%
2022/09/13	1	20.25	0	0.00	20.25	1	451	0.23%
2022/09/12	0.1	20.30	0	0.00	20.20	0.1	456	0.03%
2022/09/07	0.1	20.15	0	0.00	20.10	0.1	473	0.03%
2022/09/06	0.1	20.30	0	0.00	20.25	0.1	471	0.01%
2022/09/05	0.1	20.30	0	0.00	20.20	0.1	477	0.02%
2022/09/02	0	20.30	0	0.00	20.20	0	487	0.01%
2022/09/01	0.1	20.30	0	0.00	20.20	0.1	498	0.01%
2022/08/19	0	0.00	0	20.00	19.95	0	524	0.00%
2022/08/15	0.1	19.91	0	0.00	19.90	0.1	538	0.02%
2022/08/10	0.2	19.70	0	0.00	19.55	0.2	555	0.04%
2022/08/05	0.1	19.85	0	0.00	19.75	0.1	566	0.02%
2022/08/03	0	19.75	0	0.00	19.95	0	600	0.00%
2022/07/26	0.2	20.40	0	0.00	20.30	0.2	618	0.03%
2022/07/07	0	20.36	0	0.00	20.30	0	1,020	0.00%
2022/07/06	0.2	20.44	0	0.00	20.25	0.2	1,019	0.02%
2022/06/23	0.1	20.24	0	0.00	20.20	0.1	1,001	0.01%
2022/06/22	0	0.00	10	20.25	20.10	-10	1,000	-1.00%
2022/06/20	0	0.00	10	20.15	20.10	-10	992	-1.01%
2022/06/14	0.1	20.55	0	0.00	20.60	0.1	1,001	0.01%
2022/06/10	0.1	20.90	0	0.00	20.80	0.1	1,015	0.01%
2022/05/23	0.1	20.75	0	0.00	20.70	0.1	1,039	0.00%
2022/05/18	0	0.00	1	20.70	20.75	-1	1,033	-0.10%
2022/05/16	0.1	20.80	2	20.90	20.70	-2	1,029	-0.19%
2022/05/11	0	0.00	4	21.15	21.15	-4	998	-0.40%
2022/05/09	0	0.00	1	21.70	21.60	-1	971	-0.10%
2022/05/03	0	22.40	0	0.00	22.45	0	950	0.00%
2022/04/28	3	22.93	0.1	22.90	22.90	2.9	930	0.31%
2022/04/27	0.1	22.15	0	0.00	22.00	0.1	831	0.01%
2022/04/26	0.1	22.41	0.1	22.45	22.40	0	820	0.00%
2022/04/25	0.1	22.15	0.1	22.60	22.50	0	811	0.00%
2022/04/22	0	22.40	0	0.00	22.35	0	768	0.00%
2022/04/21	0	22.35	1	22.60	22.35	-1	768	-0.13%
2022/04/20	2	22.58	20.1	22.30	22.40	-18.1	742	-2.44%
2022/04/19	1	22.05	0	0.00	22.10	1	718	0.14%
2022/04/18	0.1	22.15	4.1	22.60	22.00	-4	710	-0.56%
2022/04/15	1	22.54	1.1	21.52	22.45	0	638	-0.01%
2022/04/13	0	0.00	1	21.30	21.45	-1	560	-0.18%
2022/04/12	3	21.20	0	0.00	21.30	3	558	0.54%
2022/04/07	0.1	21.49	0	0.00	21.25	0.1	562	0.01%
2022/04/06	0	0.00	1	21.45	21.45	-1	568	-0.18%
2022/04/01	0	0.00	1	21.40	21.35	-1	569	-0.18%
2022/03/31	0	21.59	0	0.00	21.45	0	571	0.00%
2022/03/17	5	21.80	0	0.00	21.90	5	576	0.87%
2022/03/15	0	21.50	0	0.00	21.30	0	547	0.00%
2022/03/14	0.1	21.60	0	0.00	21.60	0.1	546	0.01%
2022/03/10	0	21.80	0	0.00	21.70	0	548	0.00%
2022/03/09	1	21.55	0	0.00	21.50	1	550	0.18%
2022/03/08	0	21.65	0	0.00	21.45	0	556	0.00%
2022/03/07	0	21.70	0	0.00	21.60	0	542	0.00%
2022/03/03	0	21.95	0	0.00	21.85	0	545	0.01%
2022/03/02	0	21.90	0	0.00	21.85	0	557	0.00%
2022/02/25	1	21.70	0	0.00	21.60	1	560	0.18%
2022/02/24	1	21.75	0	0.00	21.70	1	564	0.18%
2022/02/22	1	21.80	0	0.00	21.90	1	566	0.18%
2022/02/14	0	21.93	0	0.00	21.95	0	662	0.00%
2022/02/10	0	21.95	0	0.00	21.90	0	684	0.01%
2022/02/08	0.1	21.75	0	0.00	21.80	0.1	705	0.01%
2022/01/25	0	21.73	0	0.00	21.45	0	732	0.00%
2022/01/24	0	21.90	0	0.00	21.75	0	744	0.00%
2022/01/21	0	22.10	0	0.00	21.90	0	766	0.00%
2022/01/20	0.2	22.10	0	0.00	22.05	0.2	783	0.02%
2022/01/19	0.1	22.18	0	0.00	22.00	0.1	851	0.01%
2022/01/18	0	22.20	0	0.00	22.10	0	884	0.00%
2022/01/17	0.1	22.20	0	0.00	22.00	0.1	920	0.01%
2022/01/14	0.2	22.69	0	0.00	21.95	0.2	946	0.02%
2022/01/06	0	0.00	1	22.00	22.00	-1	1,221	-0.08%
2022/01/04	0	22.15	0	0.00	22.15	0	1,322	0.00%
2021/12/27	10	21.90	0	0.00	22.00	10	1,762	0.57%
2021/12/20	2	22.00	0	0.00	21.90	2	1,902	0.11%
2021/12/08	0	0.00	8	22.25	22.25	-8	1,989	-0.40%
2021/12/06	10	22.30	0	0.00	22.25	10	2,029	0.49%
2021/11/25	3	22.25	0	0.00	22.30	3	2,073	0.14%
2021/11/18	5	22.05	0	0.00	22.10	5	2,067	0.24%
2021/11/08	0	22.50	0	0.00	22.45	0	1,989	0.00%
2021/11/05	0	22.55	0	0.00	22.50	0	1,995	0.00%
2021/11/04	0	22.70	0	0.00	22.70	0	1,990	0.00%
2021/11/01	0	0.00	7	22.90	22.90	-7	1,970	-0.36%
2021/10/29	0	0.00	2	22.45	22.85	-2	1,952	-0.10%
2021/10/22	0	0.00	1	23.80	23.80	-1	1,815	-0.06%
2021/10/21	2	23.55	0	23.60	23.75	2	1,806	0.11%
2021/10/19	0	23.40	5	23.45	23.60	-5	1,769	-0.28%
2021/10/14	0	0.00	0	23.10	23.05	0	1,661	0.00%
2021/10/13	0	0.00	2	22.95	23.00	-2	1,625	-0.12%
2021/10/12	0	0.00	2	23.25	23.15	-2	1,609	-0.12%
2021/10/08	0	22.75	0	0.00	22.90	0	1,554	0.00%
2021/10/06	0	23.05	0	23.50	22.35	0	1,452	0.00%
2021/10/05	0	23.00	1	23.00	23.00	-1	1,373	-0.07%
2021/10/04	1	21.90	3.7	22.34	23.00	-2.7	1,293	-0.21%
2021/09/30	0	0.00	2	21.90	21.90	-2	1,185	-0.17%
2021/09/29	2	21.90	0	0.00	21.90	2	1,209	0.17%
2021/09/27	0	0.00	6	21.67	22.00	-6	1,240	-0.48%
2021/09/24	1	21.45	0	0.00	21.55	1	1,259	0.08%
2021/09/23	2	21.50	0	0.00	21.55	2	1,252	0.16%
2021/09/22	2	21.15	6	21.15	21.50	-4	1,243	-0.32%
2021/09/17	6	21.28	0	0.00	21.45	6	1,238	0.48%
2021/09/16	5	21.35	0	0.00	21.45	5	1,236	0.40%
2021/09/06	1	21.00	0	0.00	21.00	1	1,213	0.08%
2021/09/03	0	0.00	0.1	21.30	21.15	-0.1	1,217	-0.01%
2021/08/19	0.1	20.40	0	0.00	20.30	0.1	1,380	0.01%
2021/08/18	0.4	20.40	0	0.00	20.55	0.4	1,385	0.03%
2021/08/16	2	20.78	0	0.00	20.60	2	1,423	0.14%
2021/08/11	0.5	21.20	0	0.00	21.10	0.5	1,536	0.03%
2021/08/03	0	0.00	1	21.60	21.55	-1	2,227	-0.04%
2021/08/02	0	0.00	1	21.40	21.60	-1	2,255	-0.04%
2021/07/28	0	21.60	0	0.00	21.45	0	2,295	0.00%
2021/07/23	0.3	21.45	0	0.00	21.55	0.3	2,582	0.01%
2021/07/21	0	0.00	20	21.45	21.45	-20	2,682	-0.75%
2021/07/19	11	21.85	0	0.00	22.00	11	2,755	0.40%
2021/07/16	0	0.00	1	21.70	21.80	-1	2,979	-0.03%
2021/07/15	10	21.85	0	0.00	21.85	10	3,139	0.32%
2021/07/13	0	0.00	20	21.60	21.60	-20	3,298	-0.61%
2021/07/12	2	21.95	0	0.00	21.80	2	3,406	0.06%
2021/07/08	0	0.00	1	22.20	22.15	-1	3,427	-0.03%
2021/07/06	20	22.30	0	0.00	22.30	20	3,497	0.57%
2021/07/01	2	21.78	0	0.00	21.95	2	3,412	0.06%
2021/06/25	0.1	21.50	0	0.00	21.45	0.1	3,419	0.00%
2021/06/17	0	0.00	4	21.55	21.50	-4	3,441	-0.12%
2021/06/08	0.1	21.80	0	0.00	21.80	0.1	3,477	0.00%
2021/06/04	1	22.20	0	0.00	22.05	1	3,469	0.03%
2021/05/28	0	0.00	1	21.35	21.40	-1	3,384	-0.03%
2021/05/20	4	21.85	0	0.00	21.15	4	3,344	0.12%
2021/05/19	0	0.00	3	21.35	21.60	-3	3,307	-0.09%
2021/05/18	7	21.60	18	21.84	21.65	-11	3,255	-0.34%
2021/05/17	15	22.24	0	0.00	22.25	15	3,163	0.47%
2021/05/14	0.1	21.45	0	0.00	21.05	0.1	2,912	0.00%
2021/05/13	1	21.70	0	0.00	21.70	1	2,860	0.03%
2021/05/12	0.1	22.20	0	0.00	21.05	0.1	2,747	0.00%
2021/05/11	1	23.29	0	0.00	23.00	1	2,646	0.04%
2021/05/10	0	0.00	1	23.20	23.75	-1	2,579	-0.04%
2021/05/07	2	23.00	0	23.00	23.00	2	2,561	0.08%
2021/05/04	1	23.07	0	0.00	22.95	1	2,506	0.04%
2021/05/03	0.1	24.10	0	0.00	23.90	0.1	2,428	0.00%
2021/04/29	1	24.95	1	24.65	24.55	0	2,371	0.00%
2021/04/28	0	0.00	5	23.90	24.70	-5	2,195	-0.23%
2021/04/26	0	0.00	4	23.41	23.60	-4	2,087	-0.19%
2021/04/22	9	24.79	15	24.47	23.95	-6	1,989	-0.30%
2021/04/21	5	24.00	10	24.60	24.30	-5	1,754	-0.28%
2021/04/20	5	23.25	0	0.00	23.25	5	1,591	0.31%
2021/04/19	11	23.49	9	23.47	23.65	2	1,544	0.13%
2021/04/16	3	22.85	2.2	22.73	22.90	0.8	1,422	0.06%
2021/04/15	0	0.00	10.2	22.05	22.05	-10.2	1,312	-0.78%
2021/04/13	5	21.95	45	21.96	21.80	-40	1,299	-3.08%
2021/04/12	20	21.60	2	21.65	21.60	18	1,234	1.46%
2021/04/09	0	21.75	0	0.00	21.60	0	1,233	0.00%
2021/04/08	20	21.60	2	21.70	21.75	18	1,241	1.45%
2021/03/31	0	21.70	0	0.00	21.55	0	1,332	0.00%
2021/03/30	1.3	21.77	1	22.00	21.80	0.3	1,351	0.02%
2021/03/29	0.1	21.73	6	21.83	22.00	-5.9	1,386	-0.43%
2021/03/26	0.2	21.70	0	0.00	21.55	0.2	1,465	0.01%
2021/03/25	0.1	21.50	0	0.00	21.40	0.1	1,467	0.01%
2021/03/23	0.9	21.45	0	0.00	21.30	0.9	1,469	0.06%
2021/03/22	10	21.45	0	0.00	21.55	10	1,465	0.68%
2021/03/19	0.1	21.50	20	21.60	21.50	-19.9	1,458	-1.37%
2021/03/17	0.5	21.75	1	21.60	21.25	-0.5	1,450	-0.04%
2021/03/16	1	21.55	0	0.00	21.55	1	1,434	0.07%
2021/03/11	2.2	21.29	1	21.25	21.15	1.2	1,418	0.08%
2021/03/04	0.1	21.20	0	0.00	20.85	0.1	1,446	0.00%
2021/03/03	0.4	20.95	0	0.00	20.90	0.4	1,453	0.03%
2021/02/24	2	20.60	0	0.00	20.65	2	1,502	0.13%
2021/02/23	1	20.75	0	0.00	20.80	1	1,493	0.07%
2021/02/22	1	20.45	2	20.55	20.65	-1	1,481	-0.07%
2021/02/04	0	0.00	40	20.05	20.00	-40	1,506	-2.65%
2021/02/01	1	20.00	40	20.00	19.95	-39	1,502	-2.59%
2021/01/27	0.1	20.35	0	0.00	20.35	0.1	1,477	0.00%
2021/01/21	0.1	20.60	0	0.00	20.30	0.1	1,465	0.00%
2021/01/20	3	20.28	0	0.00	20.20	3	1,457	0.21%
2021/01/18	0	0.00	20	20.90	20.80	-20	1,425	-1.40%
2021/01/15	0.2	20.85	20	21.00	20.95	-19.8	1,435	-1.38%
2021/01/13	0	0.00	5	21.00	21.10	-5	1,499	-0.33%
2021/01/08	0	0.00	6	21.20	21.30	-6	1,468	-0.41%
2021/01/07	5.1	21.40	0	0.00	21.40	5.1	1,459	0.35%
2021/01/06	1	21.35	2	21.50	21.35	-1	1,453	-0.07%
2021/01/05	0.1	22.00	0	0.00	21.90	0.1	1,419	0.01%
2021/01/04	1	22.20	0	0.00	22.30	1	1,389	0.07%
2020/12/30	12	22.44	0	0.00	22.30	12	1,344	0.89%
2020/12/29	0	0.00	6	22.58	22.55	-6	1,327	-0.45%
2020/12/28	1	22.25	20	22.52	22.50	-19	1,290	-1.47%
2020/12/25	10	21.95	1	21.95	21.95	9	1,210	0.74%
2020/12/24	10	21.70	41	22.10	21.95	-31	1,196	-2.59%
2020/12/23	26	21.93	0.1	21.95	22.05	25.9	1,152	2.25%
2020/12/22	23.1	21.41	2	22.03	21.50	21.1	1,096	1.92%
2020/12/21	0	0.00	30	21.02	21.15	-30	990	-3.03%
2020/12/17	0.1	21.00	0	0.00	21.15	0.1	980	0.01%
2020/12/16	5.7	20.90	0	0.00	20.85	5.7	974	0.58%
2020/12/08	0	0.00	5	21.12	21.10	-5	952	-0.52%
2020/12/04	1	21.25	0	0.00	21.30	1	939	0.11%
2020/12/03	3.1	21.20	0	0.00	21.20	3.1	939	0.33%
2020/12/02	0	21.60	0	0.00	21.40	0	932	0.00%
2020/12/01	0.1	21.55	3	21.57	21.65	-2.9	933	-0.31%
2020/11/30	5	21.30	0	0.00	21.40	5	913	0.55%
2020/11/27	0	21.30	1	21.15	21.15	-1	895	-0.11%
2020/11/26	1	21.45	0	0.00	21.35	1	883	0.12%
2020/11/25	1	21.20	0.1	21.20	21.40	0.9	897	0.10%
2020/11/24	0	0.00	1	20.80	20.90	-1	851	-0.12%
2020/11/23	1	20.90	1	20.90	20.90	0	851	0.00%
2020/11/20	3	20.70	0	0.00	20.65	3	835	0.36%
2020/11/19	0	0.00	1	20.70	20.65	-1	835	-0.12%
2020/11/17	1	20.60	0	0.00	20.60	1	838	0.12%
2020/11/16	0	20.80	0	0.00	20.70	0	865	0.00%
2020/11/12	0	0.00	0.1	20.85	20.65	-0.1	878	-0.01%
2020/11/06	1	20.20	0	0.00	20.10	1	875	0.11%
2020/11/02	0.1	20.05	0	0.00	20.20	0.1	903	0.01%
2020/10/30	0	0.00	4	20.00	20.00	-4	903	-0.44%
2020/10/28	5	20.35	0	0.00	20.30	5	908	0.55%
2020/10/22	0	0.00	2	20.05	20.70	-2	948	-0.21%
2020/10/21	10	20.00	0	0.00	20.00	10	892	1.12%
2020/10/15	0	0.00	1	19.90	19.90	-1	1,043	-0.10%
2020/09/29	0	0.00	1	19.85	19.70	-1	1,254	-0.08%
2020/09/28	3	19.70	0	0.00	19.70	3	1,274	0.24%
2020/09/25	10	19.55	2	19.50	19.60	8	1,306	0.61%
2020/09/24	20	19.78	0	0.00	19.60	20	1,311	1.52%
2020/09/18	0	0.00	1	20.25	20.30	-1	1,353	-0.07%
2020/09/16	10	20.15	0	0.00	20.15	10	1,451	0.69%
2020/09/11	1	20.25	0	0.00	20.05	1	1,503	0.07%
2020/09/09	0	0.00	1	20.35	20.30	-1	1,499	-0.07%
2020/09/08	1	20.50	0	0.00	20.40	1	1,508	0.07%
2020/09/07	3	20.45	0	0.00	20.40	3	1,522	0.20%
2020/08/31	0	0.00	1	21.10	20.85	-1	1,598	-0.06%
2020/08/26	1	20.45	0	0.00	20.40	1	1,607	0.06%
2020/08/24	1	20.35	0	0.00	20.45	1	1,612	0.06%
2020/08/19	0	0.00	11	20.92	21.00	-11	1,598	-0.69%
2020/08/17	20	20.80	20	20.80	20.80	0	1,585	0.00%
2020/08/13	0	0.00	3	20.37	20.60	-3	1,569	-0.19%
2020/08/12	0	0.00	1	20.05	20.05	-1	1,560	-0.06%
2020/08/11	3	19.75	0	0.00	19.90	3	1,568	0.19%
2020/07/30	0	0.00	18	20.24	20.30	-18	1,793	-1.00%
2020/07/29	1	20.00	5	19.86	19.95	-4	1,811	-0.22%
2020/07/28	16	19.42	1	19.35	19.30	15	1,816	0.83%
2020/07/27	12	19.76	0	0.00	19.70	12	1,831	0.66%
2020/07/23	11	20.55	3	20.95	20.60	8	1,813	0.44%
2020/07/21	0	0.00	0.5	21.10	20.95	-0.5	1,796	-0.03%
2020/07/20	6	22.40	0	0.00	22.45	6	1,732	0.35%
2020/07/17	0	0.00	1	22.65	22.65	-1	1,711	-0.06%
2020/07/16	0	0.00	2	22.93	22.90	-2	1,734	-0.12%
2020/07/15	0	0.00	1	22.60	22.65	-1	1,745	-0.06%
2020/07/13	1	22.90	0	0.00	22.85	1	1,769	0.06%
2020/07/10	21	22.70	0	0.00	22.60	21	1,804	1.16%
2020/07/09	3	23.15	0	0.00	23.05	3	1,794	0.17%
2020/07/08	0.2	23.25	0	0.00	23.20	0.2	1,787	0.01%
2020/07/07	2.8	23.20	0	0.00	23.25	2.8	1,795	0.16%
2020/07/06	1	23.15	5	23.10	23.20	-4	1,800	-0.22%
2020/07/01	100	23.08	0	0.00	22.95	100	1,843	5.43%
2020/06/30	0	0.00	3	23.20	23.00	-3	1,954	-0.15%
2020/06/24	0	0.00	10	22.95	23.00	-10	2,010	-0.50%
2020/06/23	8	23.00	2	22.80	22.75	6	2,012	0.30%
2020/06/22	0	0.00	1	22.90	22.90	-1	1,953	-0.05%
2020/06/19	0	0.00	1	22.50	22.65	-1	1,956	-0.05%
2020/06/18	1	22.15	3	22.30	22.35	-2	1,955	-0.10%
2020/06/17	2	22.13	1	22.10	22.15	1	1,974	0.05%
2020/06/15	1	21.70	0	0.00	21.75	1	2,081	0.05%
2020/06/12	1	21.55	0	0.00	21.75	1	2,095	0.05%
2020/06/11	3	22.05	0	0.00	22.10	3	2,113	0.14%
2020/06/05	0	0.00	3	23.00	23.05	-3	2,196	-0.14%
2020/06/04	0	0.00	1.2	22.88	22.85	-1.2	2,201	-0.05%
2020/06/03	0	0.00	1	22.45	22.45	-1	2,199	-0.05%
2020/06/02	1	22.40	0	0.00	22.35	1	2,199	0.05%
2020/06/01	0	0.00	2	22.38	22.45	-2	2,201	-0.09%
2020/05/27	1	22.15	0	0.00	22.10	1	2,217	0.05%
2020/05/26	0.2	22.30	1	22.30	22.30	-0.8	2,230	-0.04%
2020/05/25	1	21.85	1	21.85	22.00	0	2,237	0.00%
2020/05/22	1	22.00	0	0.00	21.95	1	2,242	0.04%
2020/05/20	1	22.35	1	22.35	22.15	0	2,277	0.00%
2020/05/15	1	22.30	0	0.00	22.00	1	2,317	0.04%
2020/05/13	0	0.00	4	22.50	22.60	-4	2,343	-0.17%
2020/05/12	7	22.49	10	22.45	22.50	-3	2,340	-0.13%
2020/05/08	3	22.55	3.3	22.26	22.50	-0.3	2,273	-0.01%
2020/05/07	0	0.00	2	21.50	21.85	-2	2,214	-0.09%
2020/05/06	1	21.60	0	0.00	21.35	1	2,206	0.05%
2020/05/04	2	21.40	0	0.00	21.40	2	2,211	0.09%
2020/04/30	5	21.85	2	21.78	21.85	3	2,219	0.14%
2020/04/28	1.3	21.08	2	20.98	21.00	-0.7	2,272	-0.03%
2020/04/24	0	0.00	1	21.00	20.75	-1	2,342	-0.04%
2020/04/22	10	20.30	10	20.45	20.80	0	2,331	0.00%
2020/04/20	1	20.55	1	20.95	21.60	0	2,259	0.00%
2020/04/17	1	20.65	2	20.85	20.65	-1	2,218	-0.05%
2020/04/16	1	20.65	2	20.75	20.65	-1	2,197	-0.05%
2020/04/15	2	20.80	0	0.00	20.50	2	2,182	0.09%
2020/04/14	2	20.25	0	0.00	20.40	2	2,156	0.09%
2020/04/09	0	20.30	1	20.15	20.00	-1	2,134	-0.05%
2020/04/08	1	20.10	0	0.00	20.20	1	2,118	0.05%
2020/04/07	3	19.85	0	0.00	20.05	3	2,103	0.14%
2020/04/06	3	19.97	0	0.00	19.90	3	2,071	0.14%
2020/04/01	1	20.00	6	19.95	20.00	-5	2,038	-0.25%
2020/03/31	0	0.00	4	19.73	19.95	-4	1,917	-0.21%
2020/03/26	2	18.00	0	0.00	17.95	2	1,856	0.11%
2020/03/20	1	16.45	2	17.03	17.00	-1	1,805	-0.06%
2020/03/18	0	0.00	1	17.35	17.05	-1	1,695	-0.06%
2020/03/17	0	0.00	1	17.90	17.15	-1	1,675	-0.06%
2020/03/16	1	18.15	0	0.00	17.90	1	1,665	0.06%
2020/03/13	1	17.80	0	0.00	18.60	1	1,647	0.06%
2020/03/12	17	19.31	0	0.00	19.40	17	1,585	1.07%
2020/03/11	0	0.00	1	20.50	20.30	-1	1,542	-0.06%
2020/03/10	1	20.30	0	0.00	20.35	1	1,545	0.06%
2020/03/05	4	21.68	0	0.00	21.80	4	1,483	0.27%
2020/03/04	1	21.40	0	0.00	21.55	1	1,482	0.07%
2020/02/25	1	21.55	0	0.00	21.70	1	1,443	0.07%
2020/02/24	4	22.14	1	22.00	21.90	3	1,432	0.21%
2020/02/20	1	22.65	0	0.00	22.70	1	1,407	0.07%
2020/02/18	0	0.00	2	22.75	22.90	-2	1,403	-0.14%
2020/02/17	0	0.00	1	22.50	22.90	-1	1,442	-0.07%
2020/02/13	15	21.79	0	0.00	21.85	15	1,396	1.07%
2020/02/11	1	21.70	0	0.00	21.70	1	1,386	0.07%
2020/02/06	0	0.00	1	21.60	21.75	-1	1,389	-0.07%
2020/02/05	1	21.35	0	0.00	21.30	1	1,387	0.07%
2020/02/04	1	20.60	0	0.00	21.10	1	1,370	0.07%
2020/02/03	1	20.55	0	0.00	20.65	1	1,369	0.07%
2020/01/31	0	0.00	3	22.28	21.95	-3	1,296	-0.23%
2020/01/30	2	23.00	10	22.07	22.05	-8	1,261	-0.63%
2020/01/13	0	0.00	1	24.70	24.60	-1	1,235	-0.08%
2020/01/09	5	24.30	0	0.00	24.25	5	1,323	0.38%
2020/01/08	1	24.30	0	0.00	24.25	1	1,318	0.08%
2020/01/07	0	0.00	2	24.65	24.60	-2	1,311	-0.15%
2020/01/06	2	24.68	0	0.00	24.85	2	1,326	0.15%
2019/12/31	6	25.22	0	0.00	25.05	6	1,345	0.45%
2019/12/30	1	25.35	2	25.23	25.30	-1	1,341	-0.07%
2019/12/27	1	25.10	0	0.00	25.10	1	1,339	0.07%
2019/12/26	1	25.15	1	25.30	25.20	0	1,347	0.00%
2019/12/25	1	25.45	0	0.00	25.40	1	1,365	0.07%
2019/12/24	1	25.10	0	0.00	25.15	1	1,370	0.07%
2019/12/23	1	24.85	0	0.00	24.95	1	1,360	0.07%
2019/12/20	2	24.70	0	0.00	24.60	2	1,378	0.15%
2019/12/19	0	0.00	1	24.70	24.70	-1	1,392	-0.07%
2019/12/17	0	0.00	11	24.62	24.70	-11	1,387	-0.79%
2019/12/12	1	24.25	0	0.00	24.25	1	1,404	0.07%
2019/12/11	5	24.30	18	24.30	24.25	-13	1,426	-0.91%
2019/12/06	0	0.00	1	24.70	24.65	-1	1,495	-0.07%
2019/12/02	2	24.50	0	0.00	24.50	2	1,621	0.12%
2019/11/26	0	0.00	1	24.80	24.75	-1	1,644	-0.06%
2019/11/25	2	24.95	0	0.00	25.05	2	1,639	0.12%
2019/11/15	0	0.00	12	24.88	24.90	-12	1,686	-0.71%
2019/11/14	10	24.30	0	0.00	24.45	10	1,679	0.60%
2019/11/13	2	25.20	0	0.00	25.30	2	1,660	0.12%
2019/11/12	2	25.15	0	0.00	25.15	2	1,721	0.12%
2019/11/11	2	25.10	0	0.00	25.20	2	1,768	0.11%
2019/11/08	1	25.55	0	0.00	25.50	1	1,868	0.05%
2019/11/07	3	25.60	0	0.00	25.60	3	1,888	0.16%
2019/11/05	1	26.25	0	0.00	26.05	1	1,895	0.05%
2019/10/23	13	26.28	0	0.00	26.20	13	2,302	0.56%
2019/10/18	0	0.00	2	26.10	26.10	-2	2,551	-0.08%
2019/10/17	0	0.00	3	25.70	26.40	-3	2,557	-0.12%
2019/10/15	1	25.05	0	0.00	25.05	1	2,607	0.04%
2019/10/02	5	25.00	0	0.00	25.10	5	3,110	0.16%
2019/09/27	10	25.30	0	0.00	25.25	10	3,136	0.32%
2019/09/26	0	0.00	1	25.50	25.65	-1	3,148	-0.03%
2019/09/25	8	25.76	1	25.75	25.65	7	3,217	0.22%
2019/09/20	0	0.00	1	26.40	26.35	-1	3,607	-0.03%
2019/09/16	0	0.00	3	26.70	26.75	-3	4,141	-0.07%
2019/09/12	3	26.53	0	0.00	26.50	3	4,168	0.07%
2019/09/11	31	26.21	30	26.35	26.35	1	4,206	0.02%
2019/09/09	5	26.15	0	0.00	26.15	5	4,325	0.12%
2019/09/06	0	0.00	1	27.05	27.10	-1	4,433	-0.02%
2019/09/05	1	26.45	0	26.55	26.45	1	4,484	0.02%
2019/08/30	30	26.30	30	26.05	26.05	0	4,648	0.00%
2019/08/27	0	0.00	1	26.50	26.60	-1	4,683	-0.02%
2019/08/23	0	0.00	2	26.55	26.45	-2	4,728	-0.04%
2019/08/22	0	0.00	30	26.70	26.90	-30	4,796	-0.63%
2019/08/08	20	28.50	20	28.65	28.80	0	4,756	0.00%
2019/08/06	45	28.11	30	28.45	28.75	15	4,889	0.31%
2019/08/05	3	29.37	1	28.95	29.00	2	4,873	0.04%
2019/07/31	0	0.00	1	30.00	29.95	-1	4,886	-0.02%
2019/07/30	1	30.20	0	0.00	30.05	1	4,913	0.02%
2019/07/26	1	31.15	0	0.00	30.95	1	5,039	0.02%
2019/07/25	60	30.30	60	30.10	30.10	0	5,018	0.00%
2019/07/24	30	30.90	0	0.00	30.00	30	5,020	0.60%
2019/07/19	0	0.00	1	32.00	31.80	-1	5,137	-0.02%
2019/07/17	2	31.80	0	0.00	32.10	2	5,464	0.04%
2019/07/15	7	33.14	0	0.00	33.25	7	5,326	0.13%
2019/07/09	0	0.00	7	31.40	32.75	-7	5,047	-0.14%
2019/07/08	0	0.00	3	33.10	31.35	-3	4,953	-0.06%
2019/07/01	0	0.00	2	33.10	32.90	-2	4,758	-0.04%
2019/06/28	12	33.38	11	33.45	32.80	1	4,697	0.02%
2019/06/27	1	34.80	1	35.00	34.95	0	4,440	0.00%
2019/06/26	1.5	36.10	4	36.01	35.90	-2.5	4,377	-0.06%
2019/06/25	0	0.00	3	35.23	35.80	-3	4,261	-0.07%
2019/06/24	4	34.08	3	34.25	34.40	1	4,113	0.02%
2019/06/21	0	0.00	1	32.70	32.85	-1	4,013	-0.02%
2019/06/20	3	32.30	10	32.35	32.20	-7	4,021	-0.17%
2019/06/19	5	32.97	1	33.15	32.80	4	4,030	0.10%
2019/06/18	3	32.45	20	32.21	32.85	-17	3,971	-0.43%
2019/06/17	4	31.63	0	0.00	31.90	4	3,907	0.10%
2019/06/14	3	32.82	9	32.01	30.80	-6	3,789	-0.16%
2019/06/13	3	31.18	2	31.38	31.70	1	3,635	0.03%
2019/06/11	0	0.00	3	30.80	30.55	-3	3,570	-0.08%
2019/06/10	3	30.07	0	0.00	30.30	3	3,569	0.08%
2019/06/06	0	0.00	5	29.25	29.30	-5	3,492	-0.14%
2019/06/05	0	0.00	2	29.10	29.10	-2	3,461	-0.06%
2019/05/31	2	29.20	0	0.00	29.10	2	3,407	0.06%
2019/05/30	1	29.25	8	29.18	29.10	-7	3,382	-0.21%
2019/05/28	20	28.45	0	0.00	28.45	20	3,259	0.61%
2019/05/20	0	0.00	5	27.55	27.10	-5	3,123	-0.16%
2019/05/16	0	0.00	20	27.50	27.20	-20	3,041	-0.66%
2019/05/14	5	28.10	5	28.64	28.55	0	2,870	0.00%
2019/05/08	0	0.00	2	28.05	27.90	-2	2,736	-0.07%
2019/05/06	1	27.65	1	28.35	28.10	0	2,626	0.00%
2019/05/03	20	27.90	0	0.00	27.90	20	2,478	0.81%
2019/05/02	0	0.00	30	26.60	27.00	-30	2,359	-1.27%
2019/04/29	5	27.74	1	28.15	27.45	4	2,217	0.18%
2019/04/26	1	27.50	1	27.45	27.30	0	2,117	0.00%
2019/04/25	2	26.70	6	25.60	27.30	-4	1,984	-0.20%
2019/04/24	0	0.00	5	26.10	25.25	-5	1,780	-0.28%
2019/04/23	7	25.84	3	25.28	26.10	4	1,662	0.24%
2019/04/18	0	0.00	6	24.40	23.90	-6	1,359	-0.44%
2019/04/17	2	23.65	22	24.04	24.15	-20	1,341	-1.49%
2019/04/15	0	0.00	40	23.65	23.70	-40	1,309	-3.06%
2019/04/10	0	0.00	16	23.50	23.50	-16	1,270	-1.26%
2019/04/09	0	0.00	20	23.50	23.50	-20	1,270	-1.57%
2019/04/02	0	0.00	20	23.80	23.75	-20	1,235	-1.62%
2019/04/01	0	0.00	25	24.10	24.15	-25	1,214	-2.06%
2019/03/29	0	0.00	20	23.90	24.25	-20	1,197	-1.67%
2019/03/28	1	24.60	0	0.00	23.70	1	1,173	0.09%
2019/03/19	1	23.50	0	0.00	23.40	1	1,008	0.10%
2019/02/27	1	21.95	0	0.00	21.95	1	848	0.12%
2019/02/21	1	21.65	0	0.00	21.70	1	823	0.12%
2019/02/20	1	21.50	0	0.00	21.45	1	819	0.12%
2019/02/19	1	21.35	0	0.00	21.55	1	811	0.12%
2018/12/13	0	0.00	2	23.20	23.20	-2	755	-0.26%
2018/11/13	5	21.25	0	0.00	21.20	5	676	0.74%
2018/10/12	1	19.35	0	0.00	19.90	1	836	0.12%
2018/09/11	0	0.00	9	22.50	22.50	-9	972	-0.93%
2018/09/07	3	22.10	0	0.00	22.20	3	985	0.30%
2018/09/05	6	22.35	0	0.00	22.40	6	991	0.61%
2018/08/16	1	22.45	0	0.00	22.55	1	1,225	0.08%
2018/08/14	0	0.00	40	23.05	23.10	-40	1,213	-3.30%
2018/07/26	0	0.00	5	24.00	24.05	-5	1,285	-0.39%
2018/07/24	5	24.10	0	0.00	24.05	5	1,303	0.38%
2018/07/11	0	0.00	3	23.65	23.85	-3	1,442	-0.21%
2018/06/27	0	0.00	2	23.70	23.80	-2	1,564	-0.13%
2018/06/08	2	24.75	0	0.00	24.50	2	1,619	0.12%
2018/06/07	4	24.55	0	0.00	24.40	4	1,607	0.25%
2018/06/05	0	0.00	1	24.15	24.10	-1	1,542	-0.06%
2018/06/04	0	0.00	15	23.95	23.95	-15	1,546	-0.97%
2018/06/01	0	0.00	1	23.80	23.80	-1	1,555	-0.06%
2018/05/29	0	0.00	1	23.85	23.90	-1	1,532	-0.07%
2018/05/21	0	0.00	1	23.40	23.55	-1	1,476	-0.07%
2018/05/18	0	0.00	1	22.95	22.80	-1	1,466	-0.07%
2018/05/17	1	22.95	0	0.00	23.05	1	1,476	0.07%
2018/05/16	1	22.40	0	0.00	22.25	1	1,467	0.07%
2018/05/14	55	21.95	0	0.00	21.95	55	1,606	3.42%
2018/05/07	1	23.15	0	0.00	23.10	1	1,594	0.06%
2018/05/02	0.1	23.50	0	0.00	23.60	0.1	1,700	0.01%
2018/04/26	4	23.50	0	0.00	23.20	4	2,018	0.20%
2018/04/23	1	24.35	0	0.00	24.40	1	2,031	0.05%
2018/04/18	1	23.65	0	0.00	23.55	1	2,066	0.05%
2018/04/16	1	24.05	0	0.00	23.80	1	2,124	0.05%
2018/04/13	6	24.30	0	0.00	24.10	6	2,206	0.27%
2018/04/12	2	25.13	0	0.00	24.30	2	2,237	0.09%
2018/04/10	7	24.09	0	0.00	24.00	7	2,122	0.33%
2018/03/31	0	0.00	4	24.30	24.45	-4	2,179	-0.18%
2018/03/27	0	0.00	10	23.75	23.35	-10	2,171	-0.46%
2018/03/12	2	23.40	0	0.00	23.40	2	2,144	0.09%
2018/03/09	0	0.00	5	23.20	23.25	-5	2,145	-0.23%
2018/03/08	10	23.50	0	0.00	23.45	10	2,147	0.47%
2018/02/06	22	22.04	0	0.00	21.55	22	2,054	1.07%
2018/02/05	0	0.00	1	23.45	23.20	-1	1,967	-0.05%
2018/01/30	0	0.00	1	23.45	23.60	-1	1,950	-0.05%
2018/01/29	0	0.00	10	23.50	23.50	-10	1,957	-0.51%
2018/01/26	4	23.80	0	0.00	23.75	4	1,934	0.21%
2018/01/25	1	24.75	1	24.05	23.95	0	1,919	0.00%
2018/01/24	6	24.23	0	0.00	24.00	6	1,879	0.32%
2018/01/23	2	24.20	10	24.86	24.80	-8	1,853	-0.43%
2018/01/22	7	23.63	31	24.11	24.65	-24	1,770	-1.36%
2018/01/19	0	0.00	1	22.55	22.75	-1	1,635	-0.06%
2018/01/17	2	22.20	0	0.00	22.25	2	1,708	0.12%
2018/01/16	1	22.05	0	0.00	22.10	1	1,725	0.06%
2018/01/10	1	23.30	0	0.00	22.75	1	1,772	0.06%
2018/01/09	0	0.00	5	22.10	22.80	-5	1,705	-0.29%
2018/01/08	5	21.15	1	22.10	21.90	4	1,611	0.25%
2018/01/04	5	21.05	2	20.88	21.00	3	1,570	0.19%