合勤控 (3704)-華南永昌-小港券商分點個股進出

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

合勤控

(3704)

可現股當沖

股價
42.75
漲跌
▲0.65
漲幅
+1.54%
成交量
4,183張
產業
上市通信網路類股
501人加入追蹤

立即追蹤
本地時間:13:35(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

合勤控 (3704)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	0	42.45	1	42.55	42.75	-1	4,049	-0.02%
2024/05/21	1	41.45	1	41.70	42.10	0	4,007	0.00%
2024/05/20	0	0.00	2	41.00	41.20	-2	3,973	-0.05%
2024/05/15	0	40.50	1	40.45	40.35	-1	4,076	-0.02%
2024/05/13	1	39.05	0	0.00	39.25	1	4,094	0.02%
2024/05/10	5	39.00	0	0.00	39.25	5	4,118	0.12%
2024/05/09	5	39.30	0	0.00	39.10	5	4,131	0.12%
2024/05/08	2	39.70	0	0.00	39.85	2	4,135	0.05%
2024/05/07	2	39.68	1	39.65	39.70	1	4,123	0.02%
2024/05/03	1	41.45	0	0.00	40.65	1	4,066	0.02%
2024/04/30	1	41.60	0	0.00	41.50	1	4,050	0.02%
2024/04/26	0	0.00	1	41.05	40.95	-1	4,057	-0.02%
2024/04/25	0	0.00	1	41.05	40.85	-1	4,048	-0.02%
2024/04/23	0	0.00	1	41.75	41.70	-1	4,040	-0.02%
2024/04/19	1	41.90	0	0.00	41.60	1	4,028	0.02%
2024/04/18	1	42.35	1	42.50	42.30	0	4,017	0.00%
2024/04/17	1	43.05	0	0.00	43.25	1	3,999	0.03%
2024/04/16	2	44.15	0	0.00	43.30	2	3,978	0.05%
2024/04/15	0	45.62	2	45.35	45.00	-2	3,975	-0.05%
2024/04/12	0	0.00	0.1	45.60	46.05	-0.1	3,967	0.00%
2024/04/11	1	46.00	0	0.00	45.80	1	3,955	0.03%
2024/04/10	2	47.20	0.2	47.18	46.60	1.8	3,956	0.05%
2024/04/08	4.2	47.76	1	47.65	47.60	3.2	3,932	0.08%
2024/04/03	2.1	46.18	0	0.00	47.60	2.1	3,890	0.05%
2024/04/02	2	46.75	0	0.00	46.70	2	3,867	0.05%
2024/04/01	14	47.49	12	47.40	47.00	2	3,867	0.05%
2024/03/29	4.2	47.43	2	47.10	46.65	2.2	3,756	0.06%
2024/03/28	3.1	48.96	1	48.00	48.00	2.1	3,645	0.06%
2024/03/27	0	0.00	1	46.95	49.35	-1	3,444	-0.03%
2024/03/26	3	46.50	0	0.00	46.05	3	3,353	0.09%
2024/03/22	1	51.60	3	51.05	49.70	-2	3,287	-0.06%
2024/03/21	2	50.60	16	50.18	50.10	-14	3,078	-0.45%
2024/03/19	0	0.00	1	47.30	47.45	-1	2,750	-0.04%
2024/03/18	1	45.95	1	47.55	47.65	0	2,876	0.00%
2024/03/14	1	48.25	24	47.65	47.70	-23	2,908	-0.79%
2024/03/13	24	47.75	1	48.00	48.00	23	2,830	0.81%
2024/03/12	4	45.70	1	45.75	46.70	3	2,769	0.11%
2024/03/04	4	46.35	2	46.40	46.40	2	3,660	0.05%
2024/03/01	2	45.70	0	0.00	45.60	2	3,674	0.05%
2024/02/29	0	0.00	3	45.10	45.00	-3	3,766	-0.08%
2024/02/21	0	0.00	1	47.10	46.50	-1	4,000	-0.02%
2024/02/20	1.1	46.21	0	0.00	46.10	1.1	3,986	0.03%
2024/02/19	10	45.75	11	46.80	47.00	-1	3,987	-0.03%
2024/02/16	5	43.66	4	44.33	44.70	1	3,988	0.03%
2024/02/15	0	0.00	1	45.75	46.30	-1	3,936	-0.03%
2024/02/02	1	47.20	6	47.17	46.65	-5	4,004	-0.12%
2024/02/01	7	46.89	2	47.10	47.10	5	4,120	0.12%
2024/01/31	1	47.90	0	0.00	47.75	1	4,120	0.02%
2024/01/25	1	49.50	1	49.10	48.65	0	4,780	0.00%
2024/01/23	2	49.90	2	50.00	49.95	0	5,438	0.00%
2024/01/18	0	0.00	1	48.15	48.10	-1	6,275	-0.02%
2024/01/17	0	0.00	4	48.73	48.75	-4	6,878	-0.06%
2024/01/16	0	0.00	4	48.95	49.10	-4	7,088	-0.06%
2024/01/15	0	0.00	2	48.75	49.00	-2	7,196	-0.03%
2024/01/12	4	48.60	6	48.88	48.00	-2	7,356	-0.03%
2024/01/11	4	48.34	0	0.00	48.90	4	7,666	0.05%
2024/01/10	3	47.98	2	47.85	47.80	1	7,894	0.01%
2024/01/09	1	48.65	3	48.40	48.25	-2	8,045	-0.02%
2024/01/08	4	49.07	1	49.05	49.00	3	8,052	0.04%
2024/01/05	1	49.35	3	49.42	49.30	-2	8,073	-0.02%
2024/01/04	3	49.35	3	49.25	49.15	0	8,104	0.00%
2024/01/03	1	49.75	1	50.00	49.80	0	8,103	0.00%
2024/01/02	2	50.45	0	0.00	50.40	2	8,119	0.02%
2023/12/29	0	50.30	2	50.90	50.80	-2	8,197	-0.02%
2023/12/28	4	50.70	2	50.70	50.50	2	8,219	0.02%
2023/12/27	1	50.90	0	0.00	50.70	1	8,249	0.01%
2023/12/26	2	50.50	0	0.00	50.80	2	8,283	0.02%
2023/12/25	0	50.20	5	50.74	50.30	-5	8,371	-0.06%
2023/12/22	2	50.50	5.1	50.66	50.50	-3.1	8,438	-0.04%
2023/12/21	1	50.99	2	50.50	50.50	-1	8,439	-0.01%
2023/12/20	5	51.98	3	52.10	52.00	2	8,398	0.02%
2023/12/19	5	51.44	7	50.79	50.90	-2	8,363	-0.02%
2023/12/18	6	53.35	1	54.50	52.70	5	8,309	0.06%
2023/12/15	5	53.50	6	53.72	53.10	-1	8,299	-0.01%
2023/12/14	8	54.93	7	54.30	54.50	1	8,327	0.01%
2023/12/13	6	54.43	5.2	54.78	54.50	0.8	8,395	0.01%
2023/12/12	3	53.47	4	53.15	52.70	-1	8,449	-0.01%
2023/12/11	5	52.90	6	54.08	53.50	-1	8,671	-0.01%
2023/12/08	6	51.97	3	52.13	51.80	3	8,948	0.03%
2023/12/07	9.1	52.16	9	52.43	51.90	0.1	9,357	0.00%
2023/12/06	9	53.43	3	53.27	52.80	6	9,495	0.06%
2023/12/05	3	53.30	6	53.45	53.50	-3	9,723	-0.03%
2023/12/04	2	54.00	4	54.35	54.00	-2	10,200	-0.02%
2023/12/01	11	54.57	2	54.45	53.90	9	10,257	0.09%
2023/11/30	4	54.53	10	55.07	56.00	-6	10,021	-0.06%
2023/11/29	17	53.72	12	53.62	54.10	5	9,771	0.05%
2023/11/28	8	51.91	1	52.50	52.50	7	9,621	0.07%
2023/11/27	11	51.79	1	52.70	51.60	10	9,608	0.10%
2023/11/24	1	50.00	9.2	51.57	52.40	-8.2	9,529	-0.09%
2023/11/22	0	0.00	2	50.60	50.90	-2	9,409	-0.02%
2023/11/21	9	50.99	1	50.80	50.50	8	9,434	0.08%
2023/11/20	0	50.40	0	0.00	50.90	0	9,467	0.00%
2023/11/17	1	49.95	1	49.95	49.95	0	9,524	0.00%
2023/11/16	3	49.60	2	49.50	49.55	1	9,555	0.01%
2023/11/15	0	0.00	1	51.20	49.75	-1	9,636	-0.01%
2023/11/14	0	0.00	1	50.50	50.40	-1	9,847	-0.01%
2023/11/10	16	49.52	16	49.01	49.00	0	9,861	0.00%
2023/11/09	2	50.40	1	50.60	49.65	1	9,814	0.01%
2023/11/07	1	51.60	1	51.40	51.80	0	9,737	0.00%
2023/11/06	2	54.25	0	0.00	53.50	2	9,628	0.02%
2023/11/03	0	0.00	2	54.25	54.20	-2	9,586	-0.02%
2023/11/02	0	0.00	5	55.20	54.50	-5	9,547	-0.05%
2023/11/01	1	56.10	1	53.50	53.60	0	9,320	0.00%
2023/10/31	1	55.80	3	55.13	54.60	-2	9,116	-0.02%
2023/10/30	4	54.08	1	54.30	54.50	3	8,906	0.03%
2023/10/27	5	54.34	7	54.14	54.20	-2	8,926	-0.02%
2023/10/26	7	53.49	3	52.77	53.20	4	8,793	0.05%
2023/10/25	5	54.28	8	53.79	53.80	-3	8,600	-0.03%
2023/10/24	7	51.72	21.2	51.79	52.30	-14.2	8,070	-0.18%
2023/10/23	12	50.20	0.1	50.70	49.70	11.9	7,970	0.15%
2023/10/20	4.2	51.08	1	51.60	51.10	3.2	7,969	0.04%
2023/10/19	3	50.03	7	51.20	51.70	-4	7,973	-0.05%
2023/10/18	2	48.45	2	48.20	49.15	0	7,759	0.00%
2023/10/17	1	49.10	1	48.30	47.80	0	7,642	0.00%
2023/10/13	1	47.40	0	0.00	46.90	1	8,279	0.01%
2023/10/12	3	47.75	0	0.00	47.70	3	8,758	0.03%
2023/10/11	0	0.00	1	48.45	48.00	-1	9,279	-0.01%
2023/10/05	1	50.30	4	50.23	50.10	-3	10,094	-0.03%
2023/10/04	0	0.00	2	48.33	48.30	-2	10,295	-0.02%
2023/10/03	2	49.53	0	0.00	49.00	2	10,417	0.02%
2023/09/27	2	49.00	1	48.55	48.40	1	11,149	0.01%
2023/09/26	1	50.60	1.1	50.75	50.10	-0.1	11,794	0.00%
2023/09/25	0.1	50.90	0	0.00	50.70	0.1	12,374	0.00%
2023/09/20	0	0.00	4	50.00	50.20	-4	13,266	-0.03%
2023/09/19	1	51.80	1	52.20	51.00	0	13,223	0.00%
2023/09/18	5	52.04	3	51.57	51.70	2	13,148	0.02%
2023/09/15	7	52.74	4.4	53.77	52.80	2.6	12,973	0.02%
2023/09/14	4	55.63	4	55.30	54.50	0	12,763	0.00%
2023/09/13	10	53.89	6	54.37	54.50	4	12,510	0.03%
2023/09/12	18.4	53.96	12.1	54.29	55.50	6.3	12,206	0.05%
2023/09/11	2	52.30	2.1	51.86	51.80	-0.1	11,812	0.00%
2023/09/08	2	52.05	14	52.15	52.20	-12	11,697	-0.10%
2023/09/07	11	51.46	2.1	52.81	52.00	8.9	11,481	0.08%
2023/09/06	2	49.60	5	50.32	50.30	-3	10,955	-0.03%
2023/09/04	0	0.00	0.3	46.75	46.55	-0.3	10,760	0.00%
2023/09/01	2	47.00	0.3	47.00	46.95	1.8	10,780	0.02%
2023/08/31	2	47.05	0	0.00	47.40	2	10,798	0.02%
2023/08/28	0.1	45.90	0	0.00	45.85	0.1	10,939	0.00%
2023/08/25	6.3	47.50	0	0.00	47.05	6.3	11,119	0.06%
2023/08/24	0	0.00	1	48.95	48.80	-1	11,390	-0.01%
2023/08/23	1	49.35	0	0.00	48.25	1	11,415	0.01%
2023/08/22	0.1	47.80	1	48.20	47.90	-0.9	11,388	-0.01%
2023/08/21	0	0.00	3	46.80	46.95	-3	11,404	-0.03%
2023/08/18	10	47.10	0	0.00	46.80	10	11,447	0.09%
2023/08/17	0	0.00	1	51.40	52.00	-1	11,238	-0.01%
2023/08/16	1	49.05	1	49.30	49.30	0	11,180	0.00%
2023/08/15	0	0.00	1	49.80	49.85	-1	11,257	-0.01%
2023/08/14	1	49.60	0	0.00	49.00	1	11,502	0.01%
2023/08/11	0	0.00	1	50.20	50.00	-1	11,680	-0.01%
2023/08/10	2	50.25	1	50.70	50.40	1	11,659	0.01%
2023/08/08	0	0.00	3	50.70	51.60	-3	11,701	-0.03%
2023/08/07	3	51.00	3	50.50	51.10	0	11,727	0.00%
2023/08/04	5	50.32	10.3	50.89	50.70	-5.3	11,766	-0.05%
2023/08/02	9	52.83	3	50.87	51.50	6	11,735	0.05%
2023/08/01	3	54.57	1	56.40	53.00	2	11,710	0.02%
2023/07/31	8	54.66	2	55.50	54.00	6	11,505	0.05%
2023/07/28	0	0.00	1	53.70	53.50	-1	11,278	-0.01%
2023/07/27	6	54.93	1	54.80	54.40	5	11,219	0.04%
2023/07/26	4	56.40	7	55.16	54.80	-3	11,207	-0.03%
2023/07/25	6	56.15	3	56.67	55.80	3	11,333	0.03%
2023/07/24	3	57.20	1	58.50	56.70	2	11,244	0.02%
2023/07/21	2	58.05	12	58.18	57.60	-10	11,102	-0.09%
2023/07/20	6	59.53	2	59.75	59.10	4	11,050	0.04%
2023/07/19	5	61.02	5	61.50	59.30	0	10,975	0.00%
2023/07/18	4	65.28	2.3	64.37	62.00	1.7	10,892	0.02%
2023/07/17	22	62.61	2.1	63.85	65.70	19.9	10,605	0.19%
2023/07/14	9.3	60.75	9.1	60.04	61.80	0.2	10,948	0.00%
2023/07/13	7.2	57.22	9	58.07	57.30	-1.8	10,666	-0.02%
2023/07/12	8	55.31	4	55.28	55.00	4	10,168	0.04%
2023/07/11	1	55.00	0	0.00	55.70	1	9,857	0.01%
2023/07/10	1	53.70	0	0.00	53.80	1	9,630	0.01%
2023/07/07	7	54.36	8	54.60	54.10	-1	9,521	-0.01%
2023/07/06	1.5	54.80	4.1	54.77	55.70	-2.6	9,299	-0.03%
2023/07/05	7	54.61	6.9	54.74	54.70	0.1	9,021	0.00%
2023/07/04	12	52.57	9	52.03	53.60	3	8,640	0.03%
2023/07/03	5	48.45	14.6	48.20	51.10	-9.6	7,928	-0.12%
2023/06/30	25	46.84	32.4	46.55	46.50	-7.4	7,340	-0.10%
2023/06/29	15	43.09	14	44.04	43.30	1	6,640	0.02%
2023/06/27	3	41.00	1	40.65	40.35	2	6,381	0.03%
2023/06/20	4.1	41.65	0	0.00	41.40	4.1	6,494	0.06%
2023/06/19	1	42.30	0	0.00	42.25	1	6,502	0.02%
2023/06/16	4	42.40	14	42.67	43.00	-10	6,511	-0.15%
2023/06/15	0	0.00	1	42.40	42.45	-1	6,480	-0.02%
2023/06/14	11	42.14	5	42.63	42.70	6	6,485	0.09%
2023/06/13	0.1	41.55	14	41.65	41.55	-14	6,601	-0.21%
2023/06/12	5	41.65	2	41.65	41.60	3	6,607	0.05%
2023/06/09	3	41.75	1	41.75	42.10	2	6,687	0.03%
2023/06/08	4	41.80	0	0.00	41.50	4	6,758	0.06%
2023/06/07	1	42.10	0	0.00	42.30	1	6,742	0.01%
2023/06/06	4	42.73	0	0.00	42.65	4	6,759	0.06%
2023/06/02	2.1	43.25	20	43.59	43.05	-18	6,782	-0.26%
2023/06/01	2	43.60	2	43.60	43.55	0	6,780	0.00%
2023/05/31	7.1	44.87	1	45.20	44.50	6.1	6,732	0.09%
2023/05/30	14	44.19	11	44.27	45.20	3	6,569	0.05%
2023/05/26	11.1	42.55	10	42.95	42.20	1.1	6,247	0.02%
2023/05/25	4	43.40	1	43.35	43.25	3	6,220	0.05%
2023/05/24	2.1	43.12	12.1	43.48	43.85	-10.1	6,208	-0.16%
2023/05/23	0	0.00	2.1	43.40	42.85	-2.1	6,152	-0.03%
2023/05/22	0	0.00	0.1	42.60	42.70	-0.1	6,191	0.00%
2023/05/19	3.1	42.27	1	42.35	41.90	2.1	6,263	0.03%
2023/05/18	4.2	43.05	4.5	43.36	42.95	-0.3	6,295	0.00%
2023/05/17	10	42.95	10.9	42.04	42.95	-0.9	6,108	-0.01%
2023/05/16	3	41.25	1	41.15	41.25	2	6,065	0.03%
2023/05/15	0.1	40.60	2	41.35	40.80	-2	6,372	-0.03%
2023/05/12	2	41.10	0	0.00	41.35	2	6,350	0.03%
2023/05/09	1	39.85	0	0.00	39.90	1	6,282	0.02%
2023/05/08	8	41.30	5	41.60	41.30	3	6,264	0.05%
2023/05/04	1	40.50	1	40.35	40.80	0	6,627	0.00%
2023/05/02	3	41.63	5	41.17	41.30	-2	6,903	-0.03%
2023/04/28	13	41.05	6	40.94	41.25	7	6,910	0.10%
2023/04/27	4.1	39.51	0	0.00	39.65	4.1	6,696	0.06%
2023/04/26	3	39.37	0	0.00	39.50	3	6,751	0.04%
2023/04/25	2	39.45	1	39.65	39.50	1	6,822	0.01%
2023/04/24	4	41.03	0	0.00	40.40	4	6,932	0.06%
2023/04/21	3	40.85	2	41.33	40.20	1	7,310	0.01%
2023/04/20	6	43.35	6.1	43.37	42.85	-0.1	7,429	0.00%
2023/04/19	18	45.22	16.1	45.19	45.40	1.9	7,285	0.03%
2023/04/18	2	40.20	11.5	43.06	43.90	-9.5	6,706	-0.14%
2023/04/17	0	0.00	4.5	39.42	39.95	-4.5	6,806	-0.07%
2023/04/14	4	39.03	0	0.00	38.80	4	7,088	0.06%
2023/04/13	0	38.60	2	38.83	39.00	-2	7,168	-0.03%
2023/04/12	0	0.00	1	38.65	38.65	-1	7,161	-0.01%
2023/04/10	1	37.25	0	0.00	37.55	1	7,145	0.01%
2023/04/07	1	37.05	16	37.15	37.15	-15	7,181	-0.21%
2023/04/06	0	0.00	4	37.38	37.25	-4	7,189	-0.06%
2023/03/31	1	37.30	0	0.00	37.15	1	7,204	0.01%
2023/03/30	3	37.03	1	36.90	37.15	2	7,269	0.03%
2023/03/29	7	36.66	0	0.00	36.70	7	7,380	0.09%
2023/03/28	11	36.99	1	36.55	36.55	10	7,547	0.13%
2023/03/27	1	37.70	3	37.63	37.35	-2	7,572	-0.03%
2023/03/24	0.1	37.00	3	37.30	37.00	-2.9	7,605	-0.04%
2023/03/22	2	36.75	1	36.70	36.70	1	7,627	0.01%
2023/03/21	4	36.84	6	36.69	36.55	-2	7,630	-0.03%
2023/03/20	3	36.92	1	37.10	36.85	2	7,604	0.03%
2023/03/17	1	37.55	1.8	37.64	37.55	-0.8	7,583	-0.01%
2023/03/16	13	37.25	11	37.25	37.00	2	7,551	0.03%
2023/03/14	5	40.21	7.8	39.87	39.85	-2.8	7,401	-0.04%
2023/03/13	3	41.30	2	40.68	41.45	1	7,325	0.01%
2023/03/10	1	41.20	0	0.00	40.40	1	7,281	0.01%
2023/03/09	4	40.90	6	41.03	41.00	-2	7,308	-0.03%
2023/03/08	1	40.70	2	41.10	41.45	-1	7,399	-0.01%
2023/03/07	1	40.95	4	41.08	41.10	-3	7,709	-0.04%
2023/03/06	1	40.60	6	40.59	40.55	-5	7,721	-0.06%
2023/03/03	8	40.24	4	40.24	40.10	4	7,850	0.05%
2023/03/02	0	0.00	4	40.19	40.20	-4	7,791	-0.05%
2023/03/01	4	39.78	7	39.90	39.70	-3	7,732	-0.04%
2023/02/24	2	39.43	2	39.05	39.15	0	7,673	0.00%
2023/02/23	4	39.49	0	0.00	39.55	4	7,638	0.05%
2023/02/22	3	38.95	6	38.94	38.90	-3	7,635	-0.04%
2023/02/21	10	39.73	3	39.65	39.60	7	7,611	0.09%
2023/02/20	8	40.33	3	40.28	40.40	5	7,538	0.07%
2023/02/16	0	0.00	2	40.15	40.10	-2	7,411	-0.03%
2023/02/15	3	39.32	3	39.57	39.60	0	7,402	0.00%
2023/02/14	3	39.48	2	39.68	39.20	1	7,415	0.01%
2023/02/13	5	39.76	11	39.84	39.85	-6	7,365	-0.08%
2023/02/10	3.1	38.64	3	38.48	38.00	0.1	7,052	0.00%
2023/02/09	7	38.55	3	38.52	38.55	4	7,002	0.06%
2023/02/08	8	38.58	9	38.86	38.85	-1	6,908	-0.01%
2023/02/07	2	37.28	7	37.81	38.50	-5	6,809	-0.07%
2023/02/06	5	37.33	0	0.00	37.45	5	6,746	0.07%
2023/02/03	1	38.60	0	0.00	38.20	1	6,678	0.01%
2023/02/02	4.1	38.90	5	39.20	38.40	-0.9	6,569	-0.01%
2023/02/01	5	38.03	2	38.38	38.20	3	6,158	0.05%
2023/01/31	1	36.55	1	36.80	36.80	0	5,866	0.00%
2023/01/17	10	35.15	9.5	35.15	35.00	0.5	5,750	0.01%
2023/01/16	1	35.00	0	0.00	35.00	1	5,719	0.02%
2023/01/13	0	36.40	10	35.89	35.80	-10	5,644	-0.18%
2023/01/12	5.1	36.29	4	36.69	36.80	1.1	5,549	0.02%
2023/01/11	10	38.13	8	36.81	36.15	2	5,374	0.04%
2023/01/10	16	38.08	29	38.45	39.00	-13	4,943	-0.26%
2023/01/06	7	38.04	11	37.93	36.90	-4	4,523	-0.09%
2023/01/05	28	38.01	11	37.81	37.85	17	4,255	0.40%
2023/01/04	75.5	37.06	76.9	37.33	38.15	-1.4	3,886	-0.04%
2023/01/03	9	34.99	6	35.39	34.70	3	3,545	0.08%
2022/12/30	0	0.00	1	34.80	34.90	-1	3,462	-0.03%
2022/12/28	10	34.88	15	34.08	33.35	-5	3,426	-0.15%
2022/12/27	5	34.60	0	0.00	34.60	5	3,378	0.15%
2022/12/26	0	0.00	3	33.63	33.95	-3	3,333	-0.09%
2022/12/23	10	34.10	1	34.00	33.85	9	3,324	0.27%
2022/12/22	3	34.85	7	34.55	34.65	-4	3,365	-0.12%
2022/12/21	8	34.39	1	34.50	34.55	7	3,342	0.21%
2022/12/20	1	34.45	0	0.00	33.75	1	3,242	0.03%
2022/12/16	6	34.23	1	33.75	33.75	5	3,065	0.16%
2022/12/15	0	0.00	1	33.90	33.25	-1	3,035	-0.03%
2022/12/13	1	33.30	0	0.00	32.80	1	3,015	0.03%
2022/12/06	0	0.00	10	33.05	32.35	-10	2,913	-0.34%
2022/12/02	1	33.00	0	0.00	32.65	1	2,848	0.04%
2022/12/01	0	0.00	1	33.00	32.65	-1	2,817	-0.04%
2022/11/30	1	32.65	0	0.00	32.75	1	2,764	0.04%
2022/11/29	30	34.87	20	35.10	33.85	10	2,614	0.38%
2022/11/17	0	0.00	0.7	31.75	32.70	-0.7	2,142	-0.03%
2022/11/16	1	32.10	3	31.92	31.75	-2	2,118	-0.09%
2022/11/11	0	0.00	5	32.10	32.30	-5	2,325	-0.22%
2022/11/10	5	32.27	0	0.00	31.55	5	2,427	0.21%
2022/11/09	2	31.20	2	30.63	30.80	0	2,382	0.00%
2022/09/28	2	24.55	1	26.20	24.20	1	3,449	0.03%
2022/09/27	0	0.00	2	26.05	26.20	-2	3,484	-0.06%
2022/09/20	0	0.00	2	29.60	29.40	-2	3,510	-0.06%
2022/09/15	0	0.00	2	30.40	30.25	-2	3,375	-0.06%
2022/09/13	0	0.00	0	30.60	30.25	0	3,330	0.00%
2022/09/12	0	0.00	3	29.45	30.05	-3	3,279	-0.09%
2022/09/05	0	0.00	0	28.01	27.40	0	3,233	0.00%
2022/09/02	0	0.00	1	27.80	27.80	-1	3,239	-0.03%
2022/08/31	0	0.00	0	27.60	28.00	0	3,307	0.00%
2022/08/24	1	28.45	0	0.00	28.45	1	3,377	0.03%
2022/08/19	2	29.53	0	0.00	29.60	2	3,326	0.06%
2022/08/10	0	0.00	2	28.50	28.95	-2	3,098	-0.06%
2022/08/09	2	28.78	5	29.36	28.60	-3	3,034	-0.10%
2022/08/05	3	30.95	0	0.00	31.15	3	2,609	0.11%
2022/08/04	2	31.05	4	30.65	31.35	-2	2,596	-0.08%
2022/08/03	2	31.25	2	30.70	30.70	0	2,596	0.00%
2022/08/02	10	31.15	7	31.05	31.05	3	2,562	0.12%
2022/08/01	1	31.30	1	31.20	30.90	0	2,503	0.00%
2022/07/29	1	31.05	3	30.97	31.05	-2	2,557	-0.08%
2022/07/28	13	31.60	8	31.16	30.80	5	2,583	0.19%
2022/07/27	3	30.97	3	31.17	31.55	0	2,420	0.00%
2022/07/25	0	0.00	2	29.75	30.00	-2	2,285	-0.09%
2022/07/21	0	0.00	3	28.90	29.40	-3	2,289	-0.13%
2022/07/19	6	29.17	5	28.90	28.80	1	2,283	0.04%
2022/07/18	1	28.65	7	28.31	28.50	-6	2,348	-0.26%
2022/07/15	0	0.00	6	27.50	27.45	-6	2,359	-0.25%
2022/07/14	1	27.25	0	0.00	27.25	1	2,335	0.04%
2022/07/13	5	26.63	0	0.00	26.15	5	2,298	0.22%
2022/07/12	15	26.30	4	25.84	25.65	11	2,240	0.49%
2022/07/11	0	0.00	5	26.25	26.60	-5	2,182	-0.23%
2022/07/07	0	0.00	2	24.90	25.25	-2	2,166	-0.09%
2022/07/01	0	0.00	31	24.63	24.00	-31	2,161	-1.43%
2022/06/28	0	0.00	1	27.75	27.75	-1	2,119	-0.05%
2022/06/22	7	27.80	0	0.00	26.90	7	2,194	0.32%
2022/06/15	0	28.05	0	0.00	27.90	0	2,170	0.00%
2022/06/13	0	0.00	1	27.20	27.00	-1	2,219	-0.05%
2022/06/09	1	28.90	0	0.00	28.80	1	2,242	0.04%
2022/05/25	0	27.05	0	0.00	27.10	0	2,248	0.00%
2022/05/17	0	0.00	3	26.70	26.80	-3	2,583	-0.12%
2022/05/12	7	25.30	7	26.38	25.35	0	2,734	0.00%
2022/05/11	0	0.00	2	26.45	26.50	-2	2,736	-0.07%
2022/05/10	0	0.00	10	28.55	28.50	-10	2,712	-0.37%
2022/05/09	0	0.00	3	29.33	28.60	-3	2,767	-0.11%
2022/05/06	20	30.80	1	29.60	30.40	19	2,848	0.67%
2022/05/05	13	30.59	4	30.78	30.40	9	2,806	0.32%
2022/05/04	3	29.70	0	0.00	29.75	3	2,735	0.11%
2022/05/03	2	29.48	0	0.00	29.25	2	2,730	0.07%
2022/04/28	1	28.30	1	28.30	28.30	0	2,793	0.00%
2022/04/27	0	0.00	1	28.30	27.90	-1	2,779	-0.04%
2022/04/26	1	29.45	0	0.00	29.10	1	2,755	0.04%
2022/04/25	2	29.38	1	29.00	29.00	1	2,756	0.04%
2022/04/22	1	31.50	2	31.33	31.10	-1	2,748	-0.04%
2022/04/20	0	0.00	2	28.65	28.60	-2	2,601	-0.08%
2022/04/19	1	28.70	0	0.00	28.40	1	2,674	0.04%
2022/04/13	3	30.15	3	29.85	29.85	0	2,970	0.00%
2022/04/11	0	29.25	0	0.00	28.50	0	3,066	0.00%
2022/04/07	0	0.00	6	30.65	30.80	-6	3,211	-0.19%
2022/04/06	1	30.70	0	0.00	30.75	1	3,561	0.03%
2022/03/31	0	0.00	1	30.30	30.30	-1	3,759	-0.03%
2022/03/29	0	0.00	1	29.85	30.00	-1	3,889	-0.03%
2022/03/24	0	0.00	1	29.70	29.75	-1	4,146	-0.02%
2022/03/22	0	0.00	2	29.38	29.60	-2	5,160	-0.04%
2022/03/17	6	28.88	0	0.00	29.25	6	7,471	0.08%
2022/03/16	1	28.70	0	0.00	28.80	1	7,739	0.01%
2022/03/15	0	0.00	1	29.60	29.20	-1	7,791	-0.01%
2022/03/14	1	30.10	0	0.00	30.20	1	7,821	0.01%
2022/03/08	2	30.30	1	29.65	29.60	1	8,057	0.01%
2022/03/07	2	30.20	0	0.00	30.30	2	8,158	0.02%
2022/03/01	0	0.00	1	32.50	32.55	-1	9,222	-0.01%
2022/02/25	1	32.15	3	32.20	31.95	-2	9,310	-0.02%
2022/02/24	1	32.65	0	0.00	32.00	1	9,520	0.01%
2022/02/22	0	0.00	1	32.90	33.00	-1	9,963	-0.01%
2022/02/18	0	0.00	17	33.70	34.20	-17	10,244	-0.17%
2022/02/17	3	34.13	2	33.88	33.70	1	10,601	0.01%
2022/02/16	1	33.55	1	33.65	33.65	0	10,905	0.00%
2022/02/15	0	0.00	2	33.35	33.20	-2	11,053	-0.02%
2022/02/14	0	0.00	1	32.40	32.75	-1	11,359	-0.01%
2022/02/11	1	33.05	0	0.00	32.95	1	11,444	0.01%
2022/02/10	1	32.70	2	33.10	33.00	-1	11,618	-0.01%
2022/02/09	0	0.00	2	32.40	32.70	-2	11,849	-0.02%
2022/02/08	1	32.60	0	0.00	32.50	1	12,135	0.01%
2022/02/07	2	30.20	1	30.15	31.10	1	12,402	0.01%
2022/01/26	1	29.80	2	29.25	29.35	-1	13,043	-0.01%
2022/01/25	0	0.00	1	29.55	29.15	-1	13,813	-0.01%
2022/01/24	1	30.25	0	0.00	30.15	1	14,080	0.01%
2022/01/21	1	30.50	1	29.90	29.80	0	14,235	0.00%
2022/01/20	1	31.50	1	31.35	31.50	0	14,716	0.00%
2022/01/19	0	0.00	1	31.30	31.45	-1	15,078	-0.01%
2022/01/18	1	32.05	1	32.05	31.50	0	15,224	0.00%
2022/01/14	0	0.00	1	31.15	31.10	-1	15,287	-0.01%
2022/01/10	0	0.00	1	32.70	33.85	-1	15,075	-0.01%
2022/01/07	6	33.26	4	32.95	32.95	2	15,020	0.01%
2022/01/06	20	33.44	20	33.70	33.10	0	14,936	0.00%
2022/01/05	1	34.20	2	34.83	34.20	-1	14,838	-0.01%
2022/01/04	1	34.80	3	34.85	34.80	-2	14,758	-0.01%
2022/01/03	2	34.85	11	35.00	34.85	-9	14,717	-0.06%
2021/12/30	3	35.52	4	35.18	35.05	-1	14,674	-0.01%
2021/12/29	77	36.23	64	36.10	35.85	13	14,539	0.09%
2021/12/28	5	35.22	1	34.90	34.80	4	14,164	0.03%
2021/12/27	1	34.50	5	34.54	34.30	-4	14,043	-0.03%
2021/12/24	20	34.31	8	34.10	34.05	12	13,992	0.09%
2021/12/23	3	34.50	4	34.58	34.35	-1	13,924	-0.01%
2021/12/22	3	34.95	5	34.43	34.45	-2	13,856	-0.01%
2021/12/20	2	35.38	4	35.06	34.85	-2	13,655	-0.01%
2021/12/17	17	36.36	32	36.15	34.80	-15	13,513	-0.11%
2021/12/16	35.2	37.19	23	36.82	36.40	12.2	12,900	0.09%
2021/12/15	93	37.04	72	37.42	37.15	21	12,473	0.17%
2021/12/14	7	35.74	3	36.30	35.55	4	11,620	0.03%
2021/12/13	62	34.75	62	35.20	36.95	0	10,959	0.00%
2021/12/10	41	33.25	78	33.61	34.35	-37	10,117	-0.37%
2021/12/09	9	32.90	13	33.28	33.00	-4	9,808	-0.04%
2021/12/08	16	32.68	20	32.76	32.40	-4	9,717	-0.04%
2021/12/07	3	32.45	6	32.60	32.70	-3	9,647	-0.03%
2021/12/06	6	32.08	0	0.00	31.90	6	9,585	0.06%
2021/12/03	30	32.35	35	32.44	32.30	-5	9,553	-0.05%
2021/12/02	15	32.29	0	0.00	32.00	15	9,513	0.16%
2021/12/01	4	33.04	1	33.00	33.00	3	9,401	0.03%
2021/11/30	32	34.25	8	34.71	33.85	24	9,268	0.26%
2021/11/29	3	31.80	6	32.64	33.90	-3	8,606	-0.03%
2021/11/26	3	31.90	0	0.00	31.70	3	8,314	0.04%
2021/11/25	2	32.78	3	32.87	32.50	-1	8,207	-0.01%
2021/11/24	1	32.60	0	0.00	32.50	1	8,124	0.01%
2021/11/23	7	33.41	2	33.15	32.90	5	8,030	0.06%
2021/11/22	4	33.83	10	33.98	34.50	-6	7,800	-0.08%
2021/11/19	1	33.10	0	0.00	32.70	1	7,347	0.01%
2021/11/18	0	0.00	13	32.16	32.00	-13	7,251	-0.18%
2021/11/17	2	33.20	0	0.00	32.95	2	7,145	0.03%
2021/11/16	7	33.81	7	33.36	33.25	0	6,923	0.00%
2021/11/15	11	33.33	5	33.12	33.60	6	6,507	0.09%
2021/11/12	28	32.89	23	32.02	32.00	5	6,142	0.08%
2021/11/11	21	32.60	27	33.11	33.65	-6	5,978	-0.10%
2021/11/10	24	31.96	25	32.33	32.15	-1	5,654	-0.02%
2021/11/09	11	31.64	17	31.90	32.00	-6	5,524	-0.11%
2021/11/08	13	32.58	8	32.19	31.85	5	5,313	0.09%
2021/11/05	12	31.80	8	32.12	31.70	4	5,067	0.08%
2021/11/04	10	33.13	4	33.31	33.40	6	4,765	0.13%
2021/11/03	20	33.82	20	34.15	34.00	0	4,395	0.00%
2021/11/02	20	32.56	34	33.86	32.45	-14	3,723	-0.38%
2021/11/01	7	31.41	4	31.58	31.80	3	2,947	0.10%
2021/10/29	9	30.65	10	30.95	31.20	-1	2,662	-0.04%
2021/10/28	11	30.41	1	30.75	30.65	10	2,475	0.40%
2021/10/27	2	28.80	4	29.73	30.10	-2	1,917	-0.10%
2021/10/26	2	26.40	0	0.00	27.40	2	1,606	0.12%
2021/10/18	0	0.00	4	24.15	24.05	-4	1,401	-0.29%
2021/10/01	2	24.65	2	23.90	23.95	0	1,650	0.00%
2021/09/30	4	25.15	0	0.00	25.10	4	1,666	0.24%
2021/09/28	0	0.00	5	24.20	24.55	-5	1,722	-0.29%
2021/09/22	0	0.00	10	23.30	23.35	-10	1,861	-0.54%
2021/08/20	0	0.00	5	24.50	24.15	-5	2,528	-0.20%
2021/08/11	0	0.00	6	25.87	25.70	-6	2,758	-0.22%
2021/08/10	7	26.87	1	26.75	26.70	6	2,809	0.21%
2021/08/05	0	0.00	1	26.60	26.65	-1	3,094	-0.03%
2021/08/04	1	27.10	0	0.00	27.00	1	3,246	0.03%
2021/08/03	0	0.00	1	27.00	27.10	-1	3,451	-0.03%
2021/07/29	0	0.00	6	27.35	27.60	-6	3,681	-0.16%
2021/07/28	2	26.95	0	0.00	27.50	2	3,747	0.05%
2021/07/22	1	28.75	0	0.00	28.40	1	4,455	0.02%
2021/07/20	1	28.35	0	0.00	28.20	1	4,992	0.02%
2021/07/14	0	0.00	2	28.35	28.55	-2	6,282	-0.03%
2021/07/13	5	28.87	0	0.00	28.40	5	6,402	0.08%
2021/07/07	1	28.70	0	0.00	28.10	1	7,468	0.01%
2021/07/01	6	29.28	8	28.81	28.60	-2	8,446	-0.02%
2021/06/30	0	0.00	3	29.58	29.35	-3	8,485	-0.04%
2021/06/29	2	29.95	1	30.00	29.70	1	8,611	0.01%
2021/06/28	1	30.55	1	30.55	30.85	0	8,647	0.00%
2021/06/25	2	30.65	0	0.00	30.20	2	8,719	0.02%
2021/06/23	0	0.00	2	30.10	30.30	-2	8,897	-0.02%
2021/06/21	5	29.52	0	0.00	29.05	5	9,026	0.06%
2021/06/18	1	30.30	0	0.00	30.20	1	9,240	0.01%
2021/06/17	3	30.10	3	30.40	30.40	0	9,486	0.00%
2021/06/16	5	30.20	1	30.55	29.95	4	10,440	0.04%
2021/06/11	0	0.00	1	29.90	29.85	-1	11,596	-0.01%
2021/06/10	5	30.91	0	0.00	30.30	5	11,688	0.04%
2021/06/09	1	30.40	0	0.00	30.20	1	11,698	0.01%
2021/06/08	0	0.00	1	30.15	30.00	-1	11,730	-0.01%
2021/06/07	0	0.00	1	29.80	30.05	-1	11,818	-0.01%
2021/06/04	1	30.30	0	0.00	29.90	1	11,870	0.01%
2021/06/03	1	31.10	1	30.30	30.85	0	12,032	0.00%
2021/06/02	6	30.79	8	30.52	30.35	-2	12,054	-0.02%
2021/06/01	5	31.00	0	0.00	30.90	5	12,057	0.04%
2021/05/31	6	31.08	0	0.00	31.15	6	12,112	0.05%
2021/05/28	1	30.10	1	30.55	30.55	0	12,145	0.00%
2021/05/27	1	30.00	0	0.00	29.75	1	12,171	0.01%
2021/05/26	0	0.00	1	29.55	29.65	-1	12,161	-0.01%
2021/05/24	1	28.80	1	28.90	29.10	0	12,254	0.00%
2021/05/14	3	28.55	0	0.00	27.25	3	12,678	0.02%
2021/05/12	1	27.35	6	29.74	27.25	-5	12,565	-0.04%
2021/05/11	18	30.42	5	30.28	30.25	13	12,569	0.10%
2021/05/10	0	0.00	2	34.30	33.60	-2	12,477	-0.02%
2021/05/07	5	33.57	3	33.90	34.90	2	12,601	0.02%
2021/05/05	0	0.00	2.1	34.02	34.30	-2.1	12,613	-0.02%
2021/05/04	3	33.20	1	34.10	34.15	2	12,701	0.02%
2021/05/03	12	36.06	0	0.00	35.85	12	12,767	0.09%
2021/04/29	0	0.00	6	38.75	38.40	-6	12,792	-0.05%
2021/04/28	5	41.25	15	40.31	40.25	-10	12,866	-0.08%
2021/04/27	5	40.87	1	41.00	40.85	4	13,042	0.03%
2021/04/26	0	0.00	3	39.95	40.25	-3	13,061	-0.02%
2021/04/23	1	39.65	0	0.00	39.70	1	13,285	0.01%
2021/04/22	13	40.88	23	40.85	40.10	-10	13,773	-0.07%
2021/04/21	4	39.88	2	39.10	39.85	2	14,141	0.01%
2021/04/20	4	39.53	4	39.65	39.60	0	14,373	0.00%
2021/04/19	7	38.94	2	39.25	38.75	5	15,418	0.03%
2021/04/16	19	39.98	12	40.07	39.55	7	15,814	0.04%
2021/04/15	1	38.70	22	39.40	39.95	-21	16,479	-0.13%
2021/04/14	13	38.74	7	37.80	38.15	6	16,602	0.04%
2021/04/13	13	39.47	9	39.00	38.30	4	16,968	0.02%
2021/04/12	3	39.17	1	38.75	38.40	2	16,948	0.01%
2021/04/09	10	38.20	0.1	38.85	39.25	9.9	17,440	0.06%
2021/04/08	59	39.39	63	40.29	40.30	-4	17,428	-0.02%
2021/04/07	10	37.70	12	38.13	38.25	-2	17,461	-0.01%
2021/04/06	0	0.00	1	37.20	37.45	-1	18,866	-0.01%
2021/04/01	15	37.70	14	37.12	37.10	1	19,334	0.01%
2021/03/31	5	37.97	4	37.75	37.85	1	19,722	0.01%
2021/03/30	2	37.40	3	37.60	37.60	-1	20,714	0.00%
2021/03/29	2	37.65	1	37.50	37.50	1	21,509	0.00%
2021/03/25	2	35.75	0	0.00	35.65	2	23,830	0.01%
2021/03/24	2	35.30	5	35.79	35.80	-3	25,025	-0.01%
2021/03/23	3	37.17	18	36.99	36.15	-15	26,093	-0.06%
2021/03/22	6	38.05	9	38.01	37.80	-3	26,222	-0.01%
2021/03/19	30	40.47	10	40.80	39.60	20	26,119	0.08%
2021/03/18	21	39.50	15	39.06	40.25	6	25,229	0.02%
2021/03/17	5	36.40	0	0.00	36.60	5	24,370	0.02%
2021/03/16	1	36.00	0	36.08	35.55	1	24,299	0.00%
2021/03/15	1	35.65	0	0.00	35.70	1	24,270	0.00%
2021/03/11	1	35.05	16	34.88	35.95	-15	24,502	-0.06%
2021/03/10	0	0.00	1	34.10	34.30	-1	24,678	0.00%
2021/03/09	0	0.00	14	33.26	33.10	-14	24,846	-0.06%
2021/03/05	1	35.40	0	35.50	35.15	1	24,949	0.00%
2021/03/04	1	36.00	0	0.00	36.05	1	24,957	0.00%
2021/03/03	0	0.00	0.1	36.15	37.15	-0.1	24,939	0.00%
2021/03/02	0	0.00	3	36.05	36.05	-3	24,992	-0.01%
2021/02/26	0.1	37.10	4	36.05	37.00	-3.9	25,014	-0.02%
2021/02/25	2	36.70	8	36.76	36.65	-6	25,031	-0.02%
2021/02/24	5	37.41	2	36.95	37.10	3	25,043	0.01%
2021/02/23	1	38.15	1	38.50	37.80	0	25,055	0.00%
2021/02/22	18	37.78	5	37.68	37.75	13	24,986	0.05%
2021/02/19	7	37.96	0	0.00	38.25	7	24,870	0.03%
2021/02/18	17	37.32	5	36.60	38.20	12	24,740	0.05%
2021/02/17	1	36.30	1	36.55	36.45	0	24,585	0.00%
2021/02/05	6	35.50	0	0.00	35.60	6	24,497	0.02%
2021/02/03	11	36.37	10	35.80	36.00	1	24,549	0.00%
2021/02/02	3	36.20	5	35.70	35.70	-2	24,531	-0.01%
2021/02/01	5	34.70	5	35.30	35.45	0	24,415	0.00%
2021/01/29	2	36.45	3	36.92	35.50	-1	24,313	0.00%
2021/01/28	7	36.74	0	0.00	35.80	7	24,143	0.03%
2021/01/27	0	0.00	1	36.30	36.10	-1	24,017	0.00%
2021/01/26	4	36.36	1	36.50	36.05	3	23,964	0.01%
2021/01/25	1	36.55	3	36.98	37.25	-2	23,878	-0.01%
2021/01/22	5	36.27	9	36.45	37.45	-4	23,720	-0.02%
2021/01/21	6	37.28	4	36.94	36.75	2	23,559	0.01%
2021/01/20	4	37.25	2	36.85	36.50	2	23,326	0.01%
2021/01/19	1	39.95	1	38.10	38.15	0	23,052	0.00%
2021/01/18	3	40.27	605.4	39.04	39.00	-602.4	22,831	-2.64%	大賣/鉅額交易
2021/01/15	5	41.79	204	41.00	41.00	-199	22,491	-0.88%	大賣/鉅額交易
2021/01/14	8	43.90	19	44.61	43.50	-11	22,488	-0.05%
2021/01/13	3	42.30	6	42.35	41.70	-3	21,737	-0.01%
2021/01/12	239	45.38	35	43.00	42.85	204	21,315	0.96%	大買/鉅額交易
2021/01/11	8	41.60	4	41.99	42.65	4	20,131	0.02%
2021/01/08	449	42.70	251	42.59	40.55	198	19,633	1.01%	大買/大賣/鉅額交易
2021/01/07	11	39.60	4	40.08	39.80	7	18,574	0.04%
2021/01/06	4	39.19	2	38.43	38.55	2	18,306	0.01%
2021/01/05	0	0.00	3	40.12	40.35	-3	18,040	-0.02%
2021/01/04	432	39.99	26	40.77	40.75	406	17,867	2.27%	大買/鉅額交易
2020/12/31	2	38.40	2	38.00	38.15	0	17,309	0.00%
2020/12/30	2	39.00	1	38.50	38.35	1	17,109	0.01%
2020/12/29	9	38.58	5	39.60	38.25	4	16,723	0.02%
2020/12/28	0	0.00	2	35.80	36.00	-2	15,251	-0.01%
2020/12/24	7.4	35.96	3	35.82	36.25	4.4	14,288	0.03%
2020/12/23	11	34.50	10	35.13	36.05	1	13,292	0.01%
2020/12/22	13	33.57	3	33.45	32.80	10	12,574	0.08%
2020/12/21	4	33.34	3	33.60	33.55	1	11,724	0.01%
2020/12/18	1	32.75	6	33.12	33.25	-5	10,285	-0.05%
2020/12/17	11	27.54	30	29.42	30.25	-19	9,150	-0.21%
2020/12/16	2	26.50	8	26.72	27.50	-6	8,098	-0.07%
2020/12/15	1	26.70	2	25.45	25.00	-1	7,823	-0.01%
2020/12/11	1	25.90	0	0.00	25.85	1	7,962	0.01%
2020/12/10	0	0.00	2	27.08	26.75	-2	7,917	-0.03%
2020/12/09	2	26.88	1	27.25	26.85	1	8,019	0.01%
2020/12/08	2	27.03	0	0.00	26.90	2	8,289	0.02%
2020/12/07	3	27.15	6	26.81	26.10	-3	8,353	-0.04%
2020/12/04	8	27.46	6	27.24	27.05	2	8,439	0.02%
2020/12/03	4	27.38	4	26.64	27.00	0	8,639	0.00%
2020/12/02	7	26.05	8	26.46	26.10	-1	9,256	-0.01%
2020/12/01	8	25.50	13	25.53	25.75	-5	9,645	-0.05%
2020/11/30	3	25.37	0	0.00	25.25	3	10,792	0.03%
2020/11/27	0	0.00	2	24.75	25.25	-2	11,261	-0.02%
2020/11/26	50	25.45	51	24.91	24.90	-1	11,479	-0.01%
2020/11/25	0	0.00	3	24.70	24.80	-3	11,619	-0.03%
2020/11/24	2	24.93	6	25.09	24.65	-4	11,937	-0.03%
2020/11/23	2	24.90	4	25.00	25.15	-2	12,474	-0.02%
2020/11/20	5	24.81	0	0.00	24.80	5	12,444	0.04%
2020/11/19	2	24.55	0	0.00	24.15	2	12,460	0.02%
2020/11/16	1	24.30	0	0.00	24.20	1	12,779	0.01%
2020/11/13	1	24.30	0	0.00	24.15	1	13,225	0.01%
2020/11/12	2	24.00	1	24.50	23.80	1	13,343	0.01%
2020/11/11	0	0.00	1	24.10	24.10	-1	13,334	-0.01%
2020/11/10	4	23.69	0	0.00	23.65	4	13,338	0.03%
2020/11/09	0	0.00	1	23.70	23.60	-1	13,353	-0.01%
2020/11/06	1	23.20	0	0.00	23.20	1	13,380	0.01%
2020/11/04	0	0.00	3	23.25	23.35	-3	13,422	-0.02%
2020/11/03	3	23.23	0	0.00	23.25	3	13,424	0.02%
2020/10/30	3	22.88	0	0.00	22.55	3	13,365	0.02%
2020/10/29	0	0.00	20	23.05	23.20	-20	13,389	-0.15%
2020/10/27	1	23.55	1	23.35	23.45	0	13,326	0.00%
2020/10/26	3	23.80	3	23.97	23.65	0	13,214	0.00%
2020/10/23	0	0.00	3	23.93	24.00	-3	13,074	-0.02%
2020/10/22	5	24.85	0	0.00	24.25	5	12,983	0.04%
2020/10/21	4	25.79	7	26.39	26.55	-3	12,328	-0.02%
2020/10/16	0	0.00	0.1	23.90	23.80	-0.1	11,960	0.00%
2020/10/15	1	24.25	0	0.00	24.30	1	11,933	0.01%
2020/10/14	0	0.00	1	24.40	24.40	-1	11,897	-0.01%
2020/10/13	2	23.90	0	0.00	23.95	2	11,794	0.02%
2020/10/12	2	25.45	0	0.00	25.35	2	11,516	0.02%
2020/10/07	0	0.00	1	25.50	25.50	-1	11,380	-0.01%
2020/10/06	1	25.55	0	0.00	25.15	1	11,320	0.01%
2020/09/30	0	0.00	2	24.55	24.75	-2	11,203	-0.02%
2020/09/29	1	24.20	1	24.00	23.80	0	11,248	0.00%
2020/09/28	0	0.00	2	24.55	24.50	-2	11,260	-0.02%
2020/09/25	0	0.00	2	23.65	23.55	-2	11,270	-0.02%
2020/09/21	12	25.25	0	0.00	25.30	12	11,615	0.10%
2020/09/18	1	26.00	0	0.00	25.80	1	11,586	0.01%
2020/09/17	0	0.00	1	25.20	26.20	-1	11,488	-0.01%
2020/09/16	0	0.00	3	25.05	25.05	-3	11,234	-0.03%
2020/09/14	0	0.00	5	24.05	24.80	-5	11,016	-0.05%
2020/09/11	1	24.70	0	0.00	25.00	1	10,845	0.01%
2020/09/08	4	27.20	1	26.00	26.80	3	10,047	0.03%
2020/09/07	30	27.47	30	27.85	26.55	0	9,623	0.00%
2020/09/04	3	27.17	2	26.50	26.50	1	8,815	0.01%
2020/09/03	39	26.82	76	26.37	27.05	-37	8,244	-0.45%
2020/09/02	6	24.19	1	24.90	24.90	5	7,000	0.07%
2020/09/01	0	0.00	10	22.75	22.65	-10	6,496	-0.15%
2020/08/31	0	0.00	2	22.60	22.45	-2	6,234	-0.03%
2020/08/27	11	21.29	10	21.55	21.90	1	5,673	0.02%
2020/08/26	3	20.30	3	20.02	19.95	0	5,067	0.00%
2020/08/25	0	0.00	4	20.05	20.20	-4	5,032	-0.08%
2020/08/24	3	19.73	0	0.00	19.85	3	4,915	0.06%
2020/08/20	0	0.00	9	19.74	18.85	-9	4,963	-0.18%
2020/08/19	26	20.88	16	20.73	20.90	10	4,736	0.21%
2020/08/18	5	19.75	4	19.35	19.80	1	4,266	0.02%
2020/08/17	1	19.35	0	0.00	18.80	1	4,145	0.02%
2020/08/13	2	18.20	3	18.23	18.10	-1	4,284	-0.02%
2020/08/12	5	18.50	2	18.55	18.70	3	4,213	0.07%
2020/08/11	0	0.00	2	18.05	18.00	-2	4,143	-0.05%
2020/08/10	0	0.00	1	17.95	17.95	-1	4,083	-0.02%
2020/08/07	0	0.00	4	17.99	17.90	-4	4,085	-0.10%
2020/08/06	0	0.00	1	18.10	17.90	-1	4,075	-0.02%
2020/08/04	2	18.20	1	17.80	18.00	1	4,081	0.02%
2020/08/03	0	0.00	1	17.35	17.80	-1	4,062	-0.02%
2020/07/31	1	17.15	1	17.10	17.00	0	4,029	0.00%
2020/07/27	1	17.00	0	0.00	17.00	1	4,220	0.02%
2020/07/22	1	18.25	0	0.00	18.05	1	4,288	0.02%
2020/07/20	2	17.43	0	0.00	17.45	2	4,313	0.05%
2020/07/10	2	17.93	0	0.00	17.60	2	4,264	0.05%
2020/07/08	3	18.85	1	18.75	18.70	2	4,216	0.05%
2020/07/07	0	0.00	3	18.17	18.05	-3	4,145	-0.07%
2020/07/06	0	0.00	1	19.05	18.80	-1	4,142	-0.02%
2020/07/03	2	18.90	4	18.94	19.20	-2	4,183	-0.05%
2020/07/01	2	19.00	18	19.18	18.65	-16	3,990	-0.40%
2020/06/30	0	0.00	3	18.00	18.60	-3	3,672	-0.08%
2020/06/29	0	0.00	10	17.10	16.95	-10	3,300	-0.30%
2020/06/19	1	16.50	0	0.00	16.20	1	3,221	0.03%
2020/06/18	1	16.45	2	16.50	16.50	-1	3,215	-0.03%
2020/06/17	2	16.25	1	16.25	16.30	1	3,198	0.03%
2020/06/16	7	16.15	0	0.00	16.20	7	3,229	0.22%
2020/06/15	7	16.10	0	0.00	15.85	7	3,309	0.21%
2020/06/12	1	16.05	0	0.00	16.25	1	3,320	0.03%
2020/06/11	2	17.35	0	0.00	16.70	2	3,389	0.06%
2020/06/10	0	0.00	2	17.10	17.45	-2	3,377	-0.06%
2020/06/09	2	16.98	0	0.00	16.70	2	3,350	0.06%
2020/06/08	0	0.00	1	17.25	17.05	-1	3,396	-0.03%
2020/06/05	0	0.00	1	17.10	17.05	-1	3,375	-0.03%
2020/06/04	2	17.23	2	17.10	17.00	0	3,470	0.00%
2020/06/03	0	0.00	2	16.75	16.70	-2	3,412	-0.06%
2020/06/01	0	0.00	1	16.45	16.55	-1	3,382	-0.03%
2020/05/29	0	0.00	2	16.35	16.25	-2	3,369	-0.06%
2020/05/27	9	16.33	8	16.66	16.75	1	3,387	0.03%
2020/05/26	2	16.05	5	15.99	15.95	-3	3,206	-0.09%
2020/05/25	1	16.25	0	0.00	16.05	1	3,187	0.03%
2020/05/22	1	16.20	0	0.00	16.05	1	3,160	0.03%
2020/05/21	4	16.55	20	16.24	16.65	-16	3,123	-0.51%
2020/05/20	20	15.87	0	0.00	16.15	20	2,953	0.68%
2020/05/15	1	14.85	0	0.00	14.85	1	2,849	0.04%
2020/05/13	1	15.85	0	0.00	15.55	1	2,913	0.03%
2020/05/12	1	16.15	0	0.00	15.70	1	2,917	0.03%
2020/05/08	2	16.10	0	0.00	15.80	2	2,869	0.07%
2020/05/06	1	15.90	0	0.00	15.70	1	2,807	0.04%
2020/05/04	0	0.00	1	15.20	15.45	-1	2,765	-0.04%
2020/04/30	9	16.20	5	15.80	15.80	4	2,776	0.14%
2020/04/29	1	15.15	0	0.00	15.85	1	2,673	0.04%
2020/04/27	0	0.00	1	14.20	14.15	-1	2,624	-0.04%
2020/04/24	3	14.07	0	0.00	14.15	3	2,632	0.11%
2020/04/22	1	13.05	0	0.00	13.25	1	2,648	0.04%
2020/04/20	1	13.65	0	0.00	13.80	1	2,647	0.04%
2020/04/17	1	14.60	0	0.00	13.70	1	2,645	0.04%
2020/04/14	0	0.00	1	14.25	14.10	-1	2,568	-0.04%
2020/04/10	1	13.90	1	14.00	14.00	0	2,550	0.00%
2020/04/09	1	14.40	1	13.85	13.85	0	2,617	0.00%
2020/04/08	4	13.64	1	14.30	14.30	3	2,552	0.12%
2020/03/27	0	0.00	1	12.70	12.10	-1	2,434	-0.04%
2020/03/23	1	11.65	0	0.00	11.70	1	2,498	0.04%
2020/03/19	0	0.00	1	10.90	11.15	-1	2,494	-0.04%
2020/03/17	1	10.10	0	0.00	11.15	1	2,353	0.04%
2020/03/10	1	15.70	1	15.30	15.50	0	2,095	0.00%
2020/02/27	50	15.60	0	0.00	15.60	50	2,040	2.45%
2020/02/14	2	17.35	2	16.95	16.95	0	2,048	0.00%
2020/02/04	1	16.45	0	0.00	16.40	1	2,038	0.05%
2020/02/03	0	0.00	2	15.65	15.80	-2	2,016	-0.10%
2020/01/31	0	0.00	2	17.30	17.15	-2	1,975	-0.10%
2020/01/20	1	19.80	2	19.65	19.55	-1	1,935	-0.05%
2020/01/08	0	0.00	1	19.20	19.00	-1	1,974	-0.05%
2020/01/06	1	19.70	0	0.00	19.60	1	2,002	0.05%
2019/12/30	0	0.00	5	20.10	20.15	-5	1,901	-0.26%
2019/12/23	0	0.00	1	20.05	19.75	-1	1,992	-0.05%
2019/12/20	0	0.00	2	20.03	20.00	-2	2,001	-0.10%
2019/12/19	2	20.25	0	0.00	20.15	2	2,022	0.10%
2019/12/18	6	20.37	4	20.50	20.45	2	2,031	0.10%
2019/12/17	5	20.00	0	0.00	19.90	5	2,018	0.25%
2019/12/09	2	19.60	0	0.00	19.55	2	2,147	0.09%
2019/12/05	0	0.00	1	19.25	19.00	-1	2,288	-0.04%
2019/11/14	0	0.00	1	19.35	19.10	-1	3,300	-0.03%
2019/10/17	1	21.00	0	0.00	21.00	1	7,028	0.01%
2019/10/16	5	21.06	3	20.95	20.80	2	7,262	0.03%
2019/10/15	0	0.00	2	20.35	20.80	-2	7,441	-0.03%
2019/10/14	1	19.85	1	20.05	19.85	0	7,649	0.00%
2019/10/09	0	0.00	1	19.85	19.75	-1	8,158	-0.01%
2019/10/08	1	20.00	0	0.00	20.00	1	8,301	0.01%
2019/10/04	1	20.55	1	20.95	20.55	0	8,381	0.00%
2019/10/01	1	20.70	2	21.10	20.70	-1	8,484	-0.01%
2019/09/27	1	21.15	0	0.00	21.00	1	8,526	0.01%
2019/09/26	2	21.58	1	21.75	21.55	1	8,620	0.01%
2019/09/24	0	0.00	10	21.50	21.50	-10	8,981	-0.11%
2019/09/20	10	21.30	0	0.00	21.45	10	9,075	0.11%
2019/09/19	0	0.00	1	21.20	20.60	-1	9,015	-0.01%
2019/09/18	1	21.25	1	21.30	21.25	0	9,003	0.00%
2019/09/17	0	0.00	2	21.55	21.30	-2	9,031	-0.02%
2019/09/16	1	21.45	0	0.00	21.40	1	9,156	0.01%
2019/09/12	1	21.70	1	21.85	21.70	0	9,259	0.00%
2019/09/11	2	21.68	1	21.75	21.70	1	9,315	0.01%
2019/09/06	2	22.65	10	21.90	21.90	-8	9,289	-0.09%
2019/08/28	2	22.75	3	23.05	22.65	-1	9,760	-0.01%
2019/08/27	3	23.00	0	0.00	22.80	3	9,820	0.03%
2019/08/26	1	22.50	0	0.00	22.35	1	10,039	0.01%
2019/08/23	0	0.00	10	23.30	23.05	-10	10,056	-0.10%
2019/08/22	10	23.58	0	0.00	23.45	10	10,082	0.10%
2019/08/20	0	0.00	1	23.80	23.30	-1	10,023	-0.01%
2019/08/19	4	23.80	0	0.00	23.60	4	10,087	0.04%
2019/08/15	0	0.00	10	23.33	23.55	-10	10,122	-0.10%
2019/08/14	1	24.75	1	24.30	24.10	0	10,156	0.00%
2019/08/13	10	24.65	11	24.73	24.55	-1	10,196	-0.01%
2019/08/12	19	24.99	28	25.43	25.20	-9	10,248	-0.09%
2019/08/08	9	24.01	2	24.20	24.20	7	10,145	0.07%
2019/08/07	1	23.80	0	0.00	23.40	1	10,179	0.01%
2019/08/06	0	0.00	3	22.88	23.80	-3	10,275	-0.03%
2019/08/02	1	24.30	0	0.00	24.20	1	10,482	0.01%
2019/08/01	1	24.90	1	25.05	24.75	0	10,520	0.00%
2019/07/31	4	25.15	0	0.00	25.15	4	10,606	0.04%
2019/07/30	0	0.00	5	25.10	24.50	-5	10,724	-0.05%
2019/07/29	0	0.00	1	25.45	25.45	-1	10,701	-0.01%
2019/07/26	1	25.00	0	0.00	25.00	1	10,917	0.01%
2019/07/25	1	25.80	10	25.66	24.85	-9	10,930	-0.08%
2019/07/24	9	25.14	5	25.15	25.20	4	10,584	0.04%
2019/07/23	5	24.85	7	24.03	25.30	-2	10,457	-0.02%
2019/07/22	3	23.45	10	23.51	23.55	-7	10,439	-0.07%
2019/07/19	1	23.40	1	23.10	23.20	0	10,781	0.00%
2019/07/18	3	23.92	0	0.00	23.20	3	10,979	0.03%
2019/07/17	2	23.75	0	0.00	24.60	2	11,513	0.02%
2019/07/16	2	23.50	4	23.34	23.95	-2	11,728	-0.02%
2019/07/15	12	23.87	10	23.88	23.80	2	11,692	0.02%
2019/07/12	6	22.88	0	0.00	23.00	6	11,601	0.05%
2019/07/09	1	21.95	5	21.88	21.95	-4	12,431	-0.03%
2019/07/08	4	21.95	18	22.01	21.80	-14	12,696	-0.11%
2019/07/03	0	0.00	1	22.15	22.20	-1	12,998	-0.01%
2019/07/02	2	23.05	0	0.00	23.00	2	13,012	0.02%
2019/07/01	1	22.80	2	23.10	23.20	-1	12,990	-0.01%
2019/06/28	1	22.10	0	0.00	22.05	1	13,016	0.01%
2019/06/27	2	22.15	2	22.38	22.10	0	13,091	0.00%
2019/06/21	0	0.00	15	21.90	21.90	-15	12,986	-0.12%
2019/06/20	8	22.83	0	0.00	22.65	8	12,853	0.06%
2019/06/19	8	22.50	0	0.00	22.45	8	12,779	0.06%
2019/06/17	0	0.00	5	21.80	21.80	-5	12,716	-0.04%
2019/06/14	0	0.00	1	22.00	22.00	-1	12,645	-0.01%
2019/06/13	0	0.00	8	22.80	22.60	-8	12,537	-0.06%
2019/06/11	17	23.55	1	23.70	23.50	16	12,353	0.13%
2019/06/05	0	0.00	2	22.75	22.30	-2	11,846	-0.02%
2019/06/04	21	23.17	21	22.82	22.75	0	11,667	0.00%
2019/06/03	1	22.20	2	22.40	22.40	-1	11,335	-0.01%
2019/05/31	7	22.11	4	22.54	22.00	3	11,230	0.03%
2019/05/30	1	21.70	1	21.35	21.30	0	10,963	0.00%
2019/05/29	8	21.55	0	0.00	21.45	8	10,887	0.07%
2019/05/28	0	0.00	2	21.25	21.40	-2	10,807	-0.02%
2019/05/27	1	21.00	1.4	21.17	21.00	-0.4	10,773	0.00%
2019/05/24	3	21.27	3	21.27	20.90	0	10,761	0.00%
2019/05/23	2	20.93	9	20.92	20.70	-7	10,643	-0.07%
2019/05/22	1	21.85	1	22.45	21.70	0	10,501	0.00%
2019/05/21	1	22.20	1	21.90	22.40	0	10,428	0.00%
2019/05/20	0	0.00	4	21.21	22.05	-4	10,295	-0.04%
2019/05/17	2	22.58	0	0.00	21.90	2	10,078	0.02%
2019/05/16	3	23.57	1	23.15	23.05	2	9,818	0.02%
2019/05/15	1	22.70	1	23.00	22.70	0	9,560	0.00%
2019/05/14	1	22.45	1	22.05	22.45	0	9,414	0.00%
2019/05/13	0	0.00	1	21.35	21.25	-1	9,224	-0.01%
2019/05/10	0	0.00	2	22.75	22.55	-2	8,939	-0.02%
2019/05/08	0	0.00	1	23.85	23.80	-1	8,596	-0.01%
2019/05/07	8	24.24	5	24.15	23.60	3	8,399	0.04%
2019/05/06	5	23.68	1	23.90	24.05	4	8,129	0.05%
2019/05/03	3	23.77	2	24.23	23.95	1	7,886	0.01%
2019/05/02	1	22.15	1	22.65	22.50	0	7,352	0.00%
2019/04/29	2	22.50	1	23.00	22.60	1	7,013	0.01%
2019/04/26	9	24.34	1	25.65	23.30	8	6,700	0.12%
2019/04/25	3	25.03	1	25.60	25.85	2	6,242	0.03%
2019/04/24	16	25.41	5	25.15	25.30	11	5,811	0.19%
2019/04/23	15	25.01	16	25.12	25.90	-1	5,533	-0.02%
2019/04/22	0	0.00	2.2	24.75	24.75	-2.2	4,816	-0.05%
2019/04/19	2	23.10	1	22.25	22.50	1	4,435	0.02%
2019/04/18	1	23.00	0	0.00	22.65	1	4,305	0.02%
2019/04/17	0	0.00	1	21.80	22.00	-1	3,889	-0.03%
2019/04/16	11	22.73	2	21.65	21.60	9	3,652	0.25%
2019/04/15	12	21.84	0	0.00	22.10	12	3,007	0.40%
2019/04/11	0	0.00	3	18.95	18.85	-3	2,404	-0.12%
2019/04/08	2	17.80	0	0.00	17.40	2	1,925	0.10%
2019/04/02	0	0.00	5	17.32	17.35	-5	1,646	-0.30%
2019/03/29	0	0.00	0	15.30	15.40	0	1,216	0.00%
2019/03/22	4	14.70	0	0.00	14.70	4	1,028	0.39%
2019/02/25	2	14.80	0	0.00	14.55	2	863	0.23%
2019/01/14	7	14.57	9	14.43	14.50	-2	596	-0.34%
2019/01/11	2	14.10	0	0.00	14.20	2	523	0.38%
2018/12/28	0	0.00	1	12.50	12.55	-1	361	-0.28%
2018/12/07	0	0.00	2	12.00	12.10	-2	339	-0.59%
2018/11/09	0	0.00	2	11.40	11.55	-2	347	-0.58%
2018/11/06	0	0.00	3	11.40	11.40	-3	352	-0.85%
2018/11/01	1	10.60	1	10.70	10.80	0	369	0.00%
2018/10/22	0	0.00	1	10.65	10.80	-1	391	-0.26%
2018/10/17	0	0.00	1	10.55	10.70	-1	400	-0.25%
2018/10/15	0	0.00	1	10.35	10.35	-1	405	-0.25%
2018/10/12	1	10.00	0	0.00	10.20	1	406	0.25%
2018/10/09	0	0.00	2	10.80	10.75	-2	401	-0.50%
2018/10/02	0	0.00	1	11.35	11.25	-1	411	-0.24%
2018/09/19	0	0.00	1	11.35	11.40	-1	439	-0.23%
2018/09/11	0	0.00	2	11.05	11.10	-2	473	-0.42%
2018/09/06	1.2	11.90	0	0.00	11.75	1.2	471	0.25%
2018/09/03	1	12.00	0	0.00	12.05	1	486	0.21%
2018/08/30	0	0.00	1	12.20	12.05	-1	487	-0.21%
2018/08/20	1	12.00	0	0.00	11.95	1	517	0.19%
2018/08/17	0	0.00	1	12.20	12.15	-1	513	-0.19%
2018/08/13	2	12.53	0	0.00	12.20	2	506	0.40%
2018/08/08	0	0.00	1	13.20	13.15	-1	489	-0.20%
2018/08/03	1	13.00	0	0.00	13.10	1	464	0.22%
2018/07/30	2	13.10	2	13.15	13.10	0	457	0.00%
2018/07/19	1	13.25	0	0.00	13.25	1	431	0.23%
2018/07/18	1	13.25	1	13.55	13.40	0	431	0.00%
2018/07/17	1	13.30	0	0.00	13.25	1	428	0.23%
2018/07/10	0	0.00	1	13.55	13.85	-1	416	-0.24%
2018/07/06	1	13.35	1	13.50	13.50	0	422	0.00%
2018/07/03	1	13.50	0	0.00	13.55	1	421	0.24%
2018/07/02	1	13.95	0	0.00	13.85	1	418	0.24%
2018/06/29	0	0.00	2	14.25	14.10	-2	417	-0.48%
2018/06/27	0	0.00	1	14.05	14.00	-1	417	-0.24%
2018/06/26	1	13.75	0	0.00	13.80	1	414	0.24%
2018/06/21	0	0.00	1	14.35	14.20	-1	422	-0.24%
2018/06/13	0	0.00	1	14.25	14.05	-1	410	-0.24%
2018/06/07	1	14.10	0	0.00	14.05	1	414	0.24%
2018/06/04	0	0.00	1	14.40	14.50	-1	510	-0.20%
2018/05/31	0	0.00	1	13.95	13.80	-1	467	-0.21%
2018/05/29	0	0.00	1	13.90	13.80	-1	466	-0.21%
2018/05/25	0	0.00	1	13.35	13.40	-1	475	-0.21%
2018/05/22	1	13.20	0	0.00	13.20	1	486	0.21%
2018/05/17	0	0.00	1	13.45	13.35	-1	494	-0.20%
2018/05/10	1	13.40	1	13.70	13.35	0	526	0.00%
2018/04/24	1	13.50	0	0.00	13.50	1	685	0.15%
2018/04/23	1	13.65	0	0.00	13.55	1	692	0.14%
2018/04/12	1	13.80	1	14.20	13.75	0	780	0.00%
2018/04/09	2	13.80	0	0.00	13.75	2	921	0.22%
2018/03/31	1	13.85	0	0.00	13.90	1	924	0.11%
2018/03/23	0	0.00	5	14.30	14.55	-5	935	-0.53%
2018/03/20	0	0.00	1	14.60	14.60	-1	1,005	-0.10%
2018/03/19	1	14.75	0	0.00	14.70	1	1,004	0.10%
2018/03/16	1	15.00	0	0.00	14.95	1	1,000	0.10%
2018/03/14	1	15.35	0	0.00	15.15	1	991	0.10%
2018/03/09	0	0.00	11	15.20	15.15	-11	906	-1.21%
2018/02/21	1	15.10	1	14.90	14.85	0	1,013	0.00%
2018/02/12	1	14.60	0	0.00	14.65	1	1,011	0.10%
2018/02/09	1	14.15	1	14.50	14.35	0	1,005	0.00%
2018/02/06	0	0.00	1	14.85	14.30	-1	1,002	-0.10%
2018/02/02	1	15.15	0	0.00	15.15	1	982	0.10%
2018/02/01	1	15.60	0	0.00	15.30	1	979	0.10%
2018/01/30	0	0.00	1	14.80	14.85	-1	938	-0.11%
2018/01/26	1	15.10	0	0.00	14.95	1	927	0.11%
2018/01/16	0	0.00	2	15.65	15.30	-2	826	-0.24%
2018/01/10	2	15.80	4	15.63	15.55	-2	801	-0.25%
2018/01/05	10	15.95	10	16.10	16.10	0	782	0.00%
2018/01/04	5	16.30	5	16.20	16.25	0	759	0.00%
2018/01/03	0	0.00	4	15.30	15.65	-4	662	-0.60%