台聚 (1304)-華南永昌-潮州券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
13.35
漲跌
--
漲幅
0.00%
成交量
665張
產業
上市塑膠類股
802人加入追蹤

立即追蹤
本地時間:14:30(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

台聚 (1304)籌碼相關－華南永昌-潮州券商分點個股進出

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-潮州券商分點個股進出
華南永昌-潮州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
2024/11/20	0	0.00	8	13.40	13.35	-8	2,061	-0.39%
2024/11/19	4	13.48	0	0.00	13.55	4	2,089	0.19%
2024/11/18	0	0.00	5	13.74	13.70	-5	2,092	-0.24%
2024/11/15	1	13.35	6	13.50	13.45	-5	2,087	-0.24%
2024/11/14	5	13.25	0.9	13.30	13.20	4.1	2,086	0.20%
2024/11/13	4	13.58	1.1	13.65	13.50	2.9	2,069	0.14%
2024/11/12	2	13.68	0	0.00	13.70	2	2,090	0.10%
2024/11/11	6	13.93	0	13.95	13.95	6	2,110	0.28%
2024/11/08	4	14.33	1	14.40	14.40	3	2,105	0.14%
2024/11/07	2	14.53	2	14.73	14.50	0	2,133	0.00%
2024/11/04	2	14.18	0	0.00	14.15	2	2,219	0.09%
2024/11/01	0	0.00	10	14.31	14.50	-10	2,344	-0.43%
2024/10/30	1	14.05	0	0.00	14.00	1	2,358	0.04%
2024/10/29	1	14.10	0	0.00	14.15	1	2,394	0.04%
2024/10/28	0	0.00	3.1	14.45	14.45	-3.1	2,399	-0.13%
2024/10/24	1	14.15	1.2	14.35	14.25	-0.2	2,448	-0.01%
2024/10/23	0	0.00	2	14.43	14.25	-2	2,496	-0.08%
2024/10/22	4	14.26	0	0.00	14.30	4	2,572	0.16%
2024/10/21	2	14.43	0	0.00	14.45	2	2,626	0.08%
2024/10/18	1	14.55	0	0.00	14.60	1	2,715	0.04%
2024/10/17	1	14.60	5	14.75	14.65	-4	2,913	-0.14%
2024/10/16	3	14.30	2.1	14.48	14.35	0.9	2,997	0.03%
2024/10/15	1	14.35	0	0.00	14.40	1	3,011	0.03%
2024/10/11	0	0.00	4	14.98	14.60	-4	3,413	-0.12%
2024/10/09	26	14.70	7.3	14.72	14.80	18.7	3,414	0.55%
2024/10/08	9	15.45	2.3	15.43	15.35	6.7	3,376	0.20%
2024/10/07	8	15.78	0.1	15.80	15.75	7.9	3,386	0.23%
2024/10/04	4	16.03	0	0.00	16.00	4	3,417	0.12%
2024/10/01	6.1	15.83	7.3	16.04	16.25	-1.2	3,534	-0.04%
2024/09/30	2	16.03	0	0.00	16.15	2	3,538	0.06%
2024/09/27	9.2	16.28	22	16.13	16.30	-12.8	3,513	-0.36%
2024/09/26	3	15.40	0	0.00	15.40	3	3,347	0.09%
2024/09/25	1	15.50	3	15.65	15.70	-2	3,336	-0.06%
2024/09/24	2	15.38	0	0.00	15.45	2	3,318	0.06%
2024/09/23	6	15.63	16	15.71	15.50	-10	3,307	-0.30%
2024/09/20	1	15.40	4	15.55	15.55	-3	3,292	-0.09%
2024/09/19	5.1	15.16	0	0.00	15.40	5.1	3,267	0.16%
2024/09/18	18.8	15.46	12	15.46	15.30	6.8	3,273	0.21%
2024/09/16	2	14.83	5.2	14.96	15.05	-3.2	3,275	-0.10%
2024/09/13	5	14.25	16	14.18	14.40	-11	3,213	-0.34%
2024/09/12	0	0.00	4	13.68	13.70	-4	3,164	-0.13%
2024/09/11	0	0.00	3.5	13.46	13.40	-3.5	3,167	-0.11%
2024/09/10	2	13.28	0	0.00	13.30	2	3,158	0.06%
2024/09/09	4.3	13.39	1.8	13.61	13.60	2.5	3,146	0.08%
2024/09/06	1	13.50	0	13.80	13.75	1	3,131	0.03%
2024/09/05	0	0.00	3.2	13.93	13.85	-3.2	3,123	-0.10%
2024/09/04	7.2	13.94	0	0.00	13.70	7.2	3,121	0.23%
2024/09/03	5	14.60	0	0.00	14.55	5	3,108	0.16%
2024/09/02	3	14.80	0	0.00	14.80	3	3,155	0.10%
2024/08/30	1	14.90	3	15.08	15.00	-2	3,181	-0.06%
2024/08/28	0	0.00	0.2	15.06	15.05	-0.2	3,215	-0.01%
2024/08/27	2	14.93	1	15.05	15.05	1	3,225	0.03%
2024/08/26	2	15.13	7	15.14	15.10	-5	3,240	-0.15%
2024/08/23	5	14.75	0	0.00	14.80	5	3,225	0.16%
2024/08/22	0	0.00	5.1	14.90	14.95	-5.1	3,264	-0.16%
2024/08/21	2	14.48	0.4	14.65	14.60	1.6	3,280	0.05%
2024/08/20	3.1	14.60	0	0.00	14.65	3.1	3,270	0.09%
2024/08/19	1	14.65	0	0.00	14.85	1	3,303	0.03%
2024/08/16	0	0.00	0	14.95	14.80	0	3,301	0.00%
2024/08/15	1.1	14.71	0	0.00	14.75	1.1	3,326	0.03%
2024/08/14	1	14.85	3	15.00	14.85	-2	3,353	-0.06%
2024/08/13	2	14.48	0	0.00	14.75	2	3,356	0.06%
2024/08/12	1.1	14.65	2.1	14.80	14.65	-1	3,342	-0.03%
2024/08/07	1	14.65	11	14.60	14.70	-10	3,370	-0.30%
2024/08/06	11	14.07	10.2	14.14	14.20	0.8	3,352	0.02%
2024/08/05	11.2	14.65	4	14.41	14.30	7.2	3,305	0.22%
2024/08/02	8	16.03	0.2	16.01	15.85	7.8	3,212	0.24%
2024/08/01	0	0.00	5	16.35	16.35	-5	3,261	-0.15%
2024/07/31	2	15.83	2	16.03	15.80	0	3,257	0.00%
2024/07/30	0.1	16.05	0	0.00	15.90	0.1	3,271	0.00%
2024/07/29	0	0.00	5.6	16.16	16.10	-5.6	3,286	-0.17%
2024/07/26	19	16.12	0	16.05	15.90	19	3,425	0.55%
2024/07/23	2	16.53	0	0.00	16.45	2	3,437	0.06%
2024/07/22	6.1	16.59	5.8	16.82	16.80	0.3	3,365	0.01%
2024/07/19	19	16.92	0.2	17.00	16.85	18.8	3,314	0.57%
2024/07/18	6.1	17.42	12	17.49	17.55	-6	3,235	-0.18%
2024/07/17	1	17.05	5.2	17.15	17.10	-4.2	3,047	-0.14%
2024/07/16	14.3	16.82	0	0.00	16.70	14.3	2,975	0.48%
2024/07/15	7.1	16.96	2.2	17.25	17.15	4.9	2,941	0.16%
2024/07/12	2	16.88	7	16.85	16.90	-5	2,801	-0.18%
2024/07/11	1.1	15.94	6	15.93	15.95	-4.9	2,554	-0.19%
2024/07/10	2	15.63	0	0.00	15.60	2	2,574	0.08%
2024/07/09	2.1	15.77	0	0.00	15.85	2.1	2,659	0.08%
2024/07/08	0	0.00	1	16.15	16.15	-1	2,639	-0.04%
2024/07/05	4.4	16.02	11.1	15.90	16.05	-6.7	2,603	-0.26%
2024/07/04	0	0.00	4.5	15.44	15.45	-4.5	2,472	-0.18%
2024/07/03	0	0.00	1.2	15.29	15.25	-1.2	2,490	-0.05%
2024/07/02	3	15.08	0	0.00	15.05	3	2,491	0.12%
2024/07/01	1.1	15.16	0	0.00	15.20	1.1	2,487	0.04%
2024/06/28	0.2	15.35	4.4	15.38	15.30	-4.3	2,493	-0.17%
2024/06/27	1.2	15.17	0.2	15.30	15.15	1.1	2,505	0.04%
2024/06/26	1	15.25	0	0.00	15.30	1	2,518	0.04%
2024/06/25	3.4	15.48	0	0.00	15.60	3.4	2,494	0.13%
2024/06/24	2	15.68	3.4	15.84	15.70	-1.4	2,492	-0.05%
2024/06/21	1	15.50	6.4	15.66	15.75	-5.4	2,495	-0.21%
2024/06/20	0.1	15.30	1.5	15.35	15.35	-1.4	2,450	-0.06%
2024/06/19	0	0.00	0.2	15.30	15.10	-0.2	2,476	-0.01%
2024/06/18	1.1	15.05	19.1	15.18	15.10	-18	2,496	-0.72%
2024/06/17	0	0.00	1	15.30	15.25	-1	2,503	-0.04%
2024/06/14	0	0.00	1.6	15.24	15.20	-1.6	2,513	-0.06%
2024/06/12	4.1	15.09	0.2	15.16	15.10	3.9	2,561	0.15%
2024/06/11	6.2	15.27	9.2	15.28	15.20	-3	2,561	-0.12%
2024/06/07	0	0.00	7.3	15.47	15.55	-7.3	2,556	-0.28%
2024/06/06	25.3	15.11	1	15.15	15.20	24.3	2,525	0.96%
2024/06/05	2.3	15.39	0	0.00	15.40	2.3	2,476	0.09%
2024/06/04	6.3	15.55	0.8	15.65	15.55	5.5	2,483	0.22%
2024/05/31	0	0.00	0.2	16.03	15.90	-0.2	2,459	-0.01%
2024/05/30	5	15.89	0	0.00	15.85	5	2,455	0.20%
2024/05/29	2.2	16.03	1	16.05	16.05	1.2	2,452	0.05%
2024/05/28	1	16.10	8.5	16.00	16.15	-7.5	2,433	-0.31%
2024/05/27	3	15.55	3	15.65	15.70	0	2,391	0.00%
2024/05/24	3.1	15.70	2	15.70	15.75	1.1	2,345	0.05%
2024/05/23	2.2	15.84	0.5	15.95	15.85	1.7	2,326	0.07%
2024/05/22	1	16.15	0	0.00	16.15	1	2,283	0.04%
2024/05/21	3	16.13	0	0.00	16.10	3	2,275	0.13%
2024/05/20	2	16.50	0.1	16.60	16.40	1.9	2,241	0.08%
2024/05/17	0	0.00	2.9	16.46	16.45	-2.9	2,210	-0.13%
2024/05/15	4	16.20	3	16.30	16.20	1	2,177	0.05%
2024/05/14	1	16.10	10	16.10	16.05	-9	2,150	-0.42%
2024/05/13	0.1	16.15	80	16.20	16.15	-79.9	2,120	-3.77%
2024/05/10	0	15.85	2.2	15.92	15.95	-2.2	2,081	-0.10%
2024/05/09	0	0.00	4.3	15.66	15.60	-4.3	2,060	-0.21%
2024/05/07	64.1	15.85	25.6	15.86	15.75	38.5	2,000	1.93%
2024/05/06	3	16.05	25	16.10	16.00	-22	1,923	-1.14%
2024/05/03	12	16.20	28	16.25	16.10	-16	1,893	-0.85%
2024/05/02	0	0.00	5	16.14	16.15	-5	1,865	-0.27%
2024/04/30	84	15.87	0.2	16.05	15.85	83.9	1,825	4.59%
2024/04/29	16	16.38	2	16.43	16.40	14	1,653	0.85%
2024/04/26	2	16.05	0	0.00	16.10	2	1,588	0.13%
2024/04/25	2	16.08	0	0.00	16.05	2	1,578	0.13%
2024/04/23	3	16.50	0	0.00	16.35	3	1,604	0.19%
2024/04/22	0	0.00	5	16.41	16.25	-5	1,602	-0.31%
2024/04/19	1	16.00	0	0.00	16.00	1	1,572	0.06%
2024/04/18	2	16.18	1	16.35	16.35	1	1,538	0.06%
2024/04/16	8.1	16.34	0	0.00	16.20	8.1	1,501	0.54%
2024/04/15	2	16.75	12.1	16.59	16.70	-10.1	1,452	-0.70%
2024/04/12	1.1	16.15	0	0.00	16.10	1.1	1,342	0.08%
2024/04/11	4	16.33	0	0.00	16.20	4	1,329	0.30%
2024/04/10	1	16.50	7	16.65	16.50	-6	1,313	-0.46%
2024/04/09	0	0.00	9	16.40	16.60	-9	1,297	-0.69%
2024/04/02	4	16.35	0	0.00	16.15	4	1,224	0.33%
2024/04/01	0	0.00	4.2	16.31	16.30	-4.2	1,213	-0.35%
2024/03/29	0	0.00	1.1	16.16	16.05	-1.1	1,204	-0.09%
2024/03/28	6	16.05	2	16.08	15.95	4	1,200	0.33%
2024/03/27	1	15.90	0	16.08	15.95	1	1,211	0.08%
2024/03/26	0.1	16.15	1.1	16.25	16.05	-1	1,197	-0.08%
2024/03/25	4.1	15.93	11.4	15.92	16.05	-7.3	1,166	-0.63%
2024/03/22	3.1	16.10	5.3	16.16	16.20	-2.2	1,142	-0.19%
2024/03/21	0	0.00	3.5	16.36	16.40	-3.5	1,175	-0.30%
2024/03/20	3	16.20	10.1	16.20	16.10	-7.1	1,184	-0.60%
2024/03/19	1	16.55	3.1	16.70	16.50	-2.1	1,162	-0.18%
2024/03/18	5	16.41	3.3	16.50	16.55	1.7	1,153	0.15%
2024/03/15	3.2	16.85	0	0.00	16.75	3.2	1,121	0.28%
2024/03/14	3	17.22	0	0.00	17.10	3	1,089	0.28%
2024/03/13	1.1	17.21	0	0.00	17.15	1.1	1,079	0.10%
2024/03/12	25	17.45	0	0.00	17.40	25	1,079	2.32%
2024/03/11	0	0.00	3	17.45	17.30	-3	1,080	-0.28%
2024/03/08	8	17.14	0	17.20	17.00	8	1,083	0.73%
2024/03/07	4.1	17.64	0	0.00	17.55	4.1	1,055	0.39%
2024/03/05	1	17.85	0	0.00	17.85	1	1,041	0.10%
2024/03/04	0.1	18.20	0	0.00	17.95	0.1	1,036	0.01%
2024/03/01	1	18.10	0	0.00	18.10	1	1,019	0.10%
2024/02/29	1	18.15	0	0.00	18.20	1	1,021	0.10%
2024/02/22	0	0.00	10	18.75	18.65	-10	1,043	-0.96%
2024/02/21	1	18.75	4	18.79	18.75	-3	1,043	-0.29%
2024/02/20	2	18.58	0.3	18.75	18.60	1.7	1,042	0.16%
2024/02/19	11	18.66	4	18.64	18.75	7	1,047	0.67%
2024/02/16	0	0.00	3	18.28	18.20	-3	1,075	-0.28%
2024/02/15	2.1	17.93	0.3	18.11	18.05	1.8	1,070	0.17%
2024/02/05	2	18.08	0.2	18.22	18.10	1.8	1,072	0.17%
2024/02/02	1	18.40	0	0.00	18.40	1	1,079	0.09%
2024/02/01	1	18.50	0	0.00	18.50	1	1,085	0.09%
2024/01/31	1	18.35	1	18.35	18.30	0	1,094	0.00%
2024/01/29	0	0.00	4	18.78	18.75	-4	1,107	-0.36%
2024/01/26	0	0.00	2	18.53	18.50	-2	1,118	-0.18%
2024/01/25	0	0.00	1	18.35	18.15	-1	1,117	-0.09%
2024/01/24	0	0.00	5	18.47	18.50	-5	1,112	-0.45%
2024/01/23	0.1	18.10	1.5	18.22	18.25	-1.5	1,110	-0.13%
2024/01/22	0.1	18.10	0.5	18.15	17.95	-0.5	1,108	-0.04%
2024/01/19	0.1	18.00	0	0.00	17.90	0.1	1,108	0.00%
2024/01/18	2	17.88	0.1	18.06	17.90	1.9	1,101	0.17%
2024/01/17	6	18.28	1	18.25	18.05	5	1,091	0.46%
2024/01/16	5.1	18.87	0	0.00	18.80	5.1	1,042	0.48%
2024/01/15	0	0.00	0	19.80	19.10	0	1,033	0.00%
2024/01/12	0	0.00	2.1	19.21	19.15	-2.1	1,064	-0.20%
2024/01/11	1	19.00	0	0.00	19.10	1	1,103	0.09%
2024/01/10	1	19.10	0	0.00	19.10	1	1,236	0.08%
2024/01/09	2.2	19.42	0	0.00	19.25	2.2	1,243	0.17%
2024/01/04	1	19.60	2	19.65	19.60	-1	1,251	-0.08%
2024/01/03	3	19.65	1	19.65	19.65	2	1,278	0.16%
2024/01/02	2	19.58	26.5	19.73	19.75	-24.5	1,271	-1.93%
2023/12/28	0	0.00	1	19.85	19.90	-1	1,271	-0.08%
2023/12/27	0.1	19.85	0	0.00	19.90	0.1	1,275	0.00%
2023/12/26	1	19.90	3	19.98	19.90	-2	1,278	-0.16%
2023/12/25	4	19.76	0	0.00	19.60	4	1,265	0.32%
2023/12/22	5	20.06	0	0.00	19.95	5	1,251	0.40%
2023/12/21	0	0.00	1	20.40	20.30	-1	1,242	-0.08%
2023/12/20	1	20.30	0	0.00	20.45	1	1,234	0.08%
2023/12/19	2	20.30	0	0.00	20.15	2	1,229	0.16%
2023/12/18	8	20.60	6	20.80	20.75	2	1,220	0.16%
2023/12/15	0	0.00	5	19.90	20.20	-5	1,151	-0.43%
2023/12/14	1	19.20	4	19.53	19.45	-3	1,113	-0.27%
2023/12/11	0.1	19.50	0	0.00	19.45	0.1	1,130	0.01%
2023/12/07	2.1	19.58	1	19.55	19.50	1.1	1,166	0.09%
2023/12/06	1	19.65	0	0.00	19.70	1	1,181	0.08%
2023/12/04	1	19.95	4.1	19.98	19.95	-3.1	1,212	-0.25%
2023/12/01	0	0.00	3	19.90	19.80	-3	1,211	-0.25%
2023/11/30	3	19.57	0	0.00	19.65	3	1,216	0.25%
2023/11/21	2.3	20.04	5	20.13	20.05	-2.7	1,249	-0.22%
2023/11/20	0	0.00	1	19.95	19.95	-1	1,239	-0.08%
2023/11/16	3	19.65	1	19.95	19.90	2	1,250	0.16%
2023/11/15	0	0.00	12	19.55	19.75	-12	1,245	-0.96%
2023/11/14	1	18.90	0	0.00	19.00	1	1,228	0.08%
2023/11/13	0	0.00	0	19.00	18.80	0	1,269	0.00%
2023/11/10	2	18.98	0	0.00	19.00	2	1,304	0.15%
2023/11/06	0	0.00	1.2	19.52	19.55	-1.2	1,358	-0.09%
2023/11/02	5	19.30	5	19.35	19.40	0	1,368	0.00%
2023/11/01	0	0.00	1	19.35	19.20	-1	1,400	-0.07%
2023/10/31	0	0.00	0.1	19.40	19.25	-0.1	1,457	-0.01%
2023/10/25	0	0.00	1.2	19.56	19.55	-1.2	1,676	-0.07%
2023/10/24	0	0.00	0	19.45	19.25	0	1,709	0.00%
2023/10/23	0	0.00	6	19.38	19.20	-6	1,735	-0.35%
2023/10/20	6	18.94	2.2	19.10	19.10	3.8	1,762	0.22%
2023/10/19	2	19.38	0	0.00	19.45	2	1,748	0.11%
2023/10/18	7	19.69	7.5	20.01	20.30	-0.5	1,730	-0.03%
2023/10/16	2	20.08	2	20.40	20.45	0	1,618	0.00%
2023/10/12	0	0.00	3.2	20.30	20.45	-3.2	1,664	-0.19%
2023/10/11	7	20.03	2.1	20.13	20.10	4.9	1,676	0.29%
2023/10/06	0	0.00	0	20.55	20.40	0	1,679	0.00%
2023/10/05	1	20.25	0.6	20.46	20.40	0.4	1,722	0.02%
2023/10/04	3	20.35	0	20.47	20.30	3	1,727	0.17%
2023/09/27	2.1	20.64	0.1	20.95	20.65	2	1,798	0.11%
2023/09/26	7	20.91	0.1	21.00	20.80	7	1,860	0.37%
2023/09/22	0	0.00	2	21.28	21.20	-2	1,963	-0.10%
2023/09/21	4	21.18	0	0.00	21.10	4	1,967	0.20%
2023/09/20	5	21.59	0	0.00	21.50	5	1,959	0.26%
2023/09/19	1	21.80	11	21.83	21.75	-10	1,964	-0.51%
2023/09/13	2.5	21.76	11	21.85	21.85	-8.5	1,988	-0.43%
2023/09/12	4	21.28	4	21.25	21.35	0	2,011	0.00%
2023/09/11	9	21.69	9	22.07	21.45	0	2,004	0.00%
2023/09/08	14	21.74	21.2	21.83	21.85	-7.2	1,980	-0.36%
2023/09/07	1	20.95	0	21.30	21.10	1	1,933	0.05%
2023/09/06	15	21.17	18	21.20	21.10	-3	1,934	-0.16%
2023/09/05	6	21.50	0	0.00	21.45	6	1,927	0.31%
2023/09/04	11	21.80	13.1	21.75	21.75	-2.1	1,922	-0.11%
2023/08/31	0	0.00	3	21.32	21.25	-3	1,912	-0.16%
2023/08/30	0	0.00	3	21.15	21.10	-3	1,919	-0.16%
2023/08/29	0	0.00	4.1	20.90	21.00	-4.1	1,921	-0.21%
2023/08/28	14	20.73	10	20.60	20.55	4	1,932	0.21%
2023/08/25	2	20.95	6.3	20.98	20.90	-4.3	1,933	-0.22%
2023/08/24	2	20.78	2	20.88	20.60	0	1,925	0.00%
2023/08/23	2	20.58	5	20.65	20.60	-3	1,928	-0.15%
2023/08/22	4.1	20.75	0.2	20.81	20.70	3.8	1,949	0.20%
2023/08/21	0	0.00	1	21.20	21.10	-1	1,949	-0.05%
2023/08/18	0	0.00	7	20.79	21.00	-7	1,943	-0.36%
2023/08/17	4	20.66	4	20.90	20.85	0	1,924	0.00%
2023/08/16	13	21.62	0.6	21.64	21.25	12.4	1,882	0.66%
2023/08/15	6	22.34	0	0.00	22.25	6	1,837	0.33%
2023/08/14	8	22.82	1	22.95	22.55	7	1,830	0.38%
2023/08/11	13.3	23.78	1	23.55	23.55	12.3	1,820	0.68%
2023/08/10	1.2	23.97	0	0.00	23.85	1.2	1,820	0.07%
2023/08/09	0.3	24.16	0	0.00	24.10	0.3	1,815	0.02%
2023/08/08	0.4	24.35	1	24.75	24.45	-0.6	1,801	-0.03%
2023/08/04	12.6	24.35	4	24.44	24.30	8.6	1,743	0.49%
2023/08/02	13	24.40	20	24.42	24.30	-7	1,703	-0.41%
2023/08/01	0	0.00	1.2	23.61	23.60	-1.2	1,583	-0.07%
2023/07/31	1.5	23.32	13	23.28	23.30	-11.5	1,573	-0.73%
2023/07/28	3	22.40	3	22.77	22.75	0	1,538	0.00%
2023/07/27	0	0.00	6	22.62	22.55	-6	1,522	-0.39%
2023/07/26	2	23.00	1	23.05	22.90	1	1,496	0.07%
2023/07/25	0	22.90	1.2	22.94	22.85	-1.2	1,475	-0.08%
2023/07/21	0	0.00	3	22.81	22.80	-3	1,442	-0.21%
2023/07/20	0	0.00	7.2	22.63	22.70	-7.2	1,447	-0.49%
2023/07/19	0	0.00	2	22.48	22.35	-2	1,461	-0.14%
2023/07/18	6	22.28	6	22.66	22.20	0	1,456	0.00%
2023/07/17	2	22.08	1	22.35	22.30	1	1,441	0.07%
2023/07/14	1	22.15	1	22.40	22.30	0	1,443	0.00%
2023/07/13	4	22.33	2	22.55	22.30	2	1,447	0.14%
2023/07/12	6.2	22.68	5	22.56	22.60	1.2	1,475	0.08%
2023/07/10	4.1	23.10	0	0.00	23.10	4.1	1,463	0.28%
2023/07/07	8	23.23	0	23.45	23.15	8	1,469	0.54%
2023/07/06	9.3	23.90	0	0.00	23.65	9.3	1,460	0.64%
2023/07/05	0	0.00	5.1	24.71	24.70	-5.1	1,445	-0.35%
2023/07/04	1	24.45	2.2	24.57	24.50	-1.2	1,469	-0.08%
2023/07/03	0	0.00	7	24.08	24.05	-7	1,458	-0.48%
2023/06/27	0	0.00	1	23.35	23.30	-1	1,485	-0.07%
2023/06/26	1	23.00	0	0.00	23.10	1	1,484	0.07%
2023/06/21	2	23.18	0	0.00	23.25	2	1,496	0.13%
2023/06/20	2	23.33	0	0.00	23.40	2	1,517	0.13%
2023/06/19	6	23.50	2	23.93	23.45	4	1,579	0.25%
2023/06/16	4	23.70	5	23.51	23.80	-1	1,603	-0.06%
2023/06/15	1	23.15	0	0.00	23.20	1	1,704	0.06%
2023/06/12	1	23.00	0	0.00	23.05	1	1,983	0.05%
2023/06/08	10	23.29	0	0.00	23.20	10	2,026	0.49%
2023/06/07	14	23.35	0	0.00	23.40	14	2,047	0.68%
2023/06/06	0	0.00	1	23.55	23.45	-1	2,044	-0.05%
2023/06/05	0	0.00	4.2	23.27	23.40	-4.2	2,051	-0.21%
2023/06/02	1	22.85	0	23.00	23.00	1	2,043	0.05%
2023/06/01	4	22.78	0	22.95	22.80	4	2,054	0.19%
2023/05/31	2	22.93	4	23.15	23.00	-2	2,069	-0.10%
2023/05/30	0.4	22.90	1	22.90	22.85	-0.6	2,069	-0.03%
2023/05/29	2	22.90	2	23.08	22.85	0	2,082	0.00%
2023/05/26	1	22.70	0.4	23.03	22.80	0.6	2,086	0.03%
2023/05/17	0	0.00	6	23.73	23.90	-6	2,179	-0.28%
2023/05/16	0	0.00	6.4	23.35	23.20	-6.4	2,166	-0.30%
2023/05/15	5.1	23.06	0	23.15	23.00	5	2,162	0.23%
2023/05/12	4	23.59	0	23.80	23.45	4	2,184	0.18%
2023/05/11	4	23.59	0	23.80	23.60	4	2,197	0.18%
2023/05/10	0	0.00	1	23.85	23.90	-1	2,205	-0.05%
2023/05/09	9	23.89	0	0.00	23.70	9	2,229	0.41%
2023/05/08	4	24.18	0	0.00	24.25	4	2,244	0.18%
2023/05/05	3	24.35	1	24.45	24.45	2	2,280	0.09%
2023/05/04	9	24.69	0	24.90	24.70	9	2,310	0.39%
2023/05/03	1	25.05	0	0.00	25.05	1	2,326	0.04%
2023/05/02	3	25.18	1	25.45	25.40	2	2,399	0.08%
2023/04/28	2	25.43	1	25.65	25.50	1	2,438	0.04%
2023/04/27	0	0.00	2	25.68	25.55	-2	2,465	-0.08%
2023/04/26	1	24.90	5.2	25.34	25.55	-4.2	2,506	-0.17%
2023/04/25	6.1	25.23	2	25.80	25.10	4.1	2,540	0.16%
2023/04/24	1	25.85	3	26.35	25.75	-2	2,555	-0.08%
2023/04/21	2	25.23	2	25.48	25.40	0	2,592	0.00%
2023/04/20	6.2	25.44	0	25.50	25.35	6.2	2,690	0.23%
2023/04/18	0	26.00	0.3	25.85	26.00	-0.3	2,699	-0.01%
2023/04/17	2	25.95	0	0.00	25.80	2	2,689	0.07%
2023/04/14	0	0.00	1	26.50	26.55	-1	2,642	-0.04%
2023/04/13	0.3	26.85	0	0.00	26.60	0.3	2,636	0.01%
2023/04/10	1	26.95	3	26.95	26.95	-2	2,662	-0.08%
2023/04/07	0	0.00	1	27.00	27.05	-1	2,666	-0.04%
2023/04/06	0	0.00	2	26.85	26.55	-2	2,665	-0.08%
2023/03/31	0	26.65	0	0.00	26.50	0	2,707	0.00%
2023/03/29	0	0.00	1	26.70	26.50	-1	2,903	-0.04%
2023/03/28	1.1	26.53	4.7	26.23	26.45	-3.6	2,953	-0.12%
2023/03/24	3	25.78	0	0.00	25.75	3	3,050	0.10%
2023/03/22	1.3	26.08	0	0.00	26.05	1.3	3,135	0.04%
2023/03/21	1	26.70	2	26.68	26.55	-1	3,134	-0.03%
2023/03/20	0	0.00	0	26.80	26.90	0	3,101	0.00%
2023/03/17	7.1	26.88	27.6	26.12	26.30	-20.5	3,075	-0.67%
2023/03/16	3	24.90	1	25.10	24.90	2	2,861	0.07%
2023/03/15	5.1	25.19	7	25.33	25.10	-1.9	2,865	-0.07%
2023/03/14	0	0.00	2	25.12	24.85	-2	2,869	-0.07%
2023/03/13	7.1	24.51	8.9	24.87	24.90	-1.8	2,867	-0.06%
2023/03/10	0.4	24.65	2	25.10	24.80	-1.6	2,868	-0.05%
2023/03/09	0	0.00	2	25.08	24.90	-2	2,919	-0.07%
2023/03/08	3	24.62	3	24.90	24.95	0	3,079	0.00%
2023/03/07	0	0.00	1	25.00	24.85	-1	3,081	-0.03%
2023/03/06	1	24.85	6.1	24.89	24.85	-5.1	3,098	-0.17%
2023/03/03	5	24.37	1	24.65	24.40	4	3,099	0.13%
2023/03/02	3	24.60	0	0.00	24.60	3	3,081	0.10%
2023/03/01	4	24.78	1	25.05	24.75	3	3,075	0.10%
2023/02/24	7	24.90	0.5	25.08	25.10	6.5	3,065	0.21%
2023/02/23	2	25.13	1	25.15	25.10	1	3,069	0.03%
2023/02/22	1	24.75	2.3	25.21	25.20	-1.3	3,084	-0.04%
2023/02/21	2	24.92	0	0.00	25.05	2	3,078	0.07%
2023/02/20	3.1	25.13	6	24.94	25.10	-2.9	3,082	-0.10%
2023/02/17	0	0.00	6	24.30	24.40	-6	3,049	-0.20%
2023/02/16	0	0.00	1	24.05	23.95	-1	3,063	-0.03%
2023/02/15	3	23.95	1	24.25	23.95	2	3,064	0.07%
2023/02/14	0	0.00	2.4	24.11	24.10	-2.4	3,060	-0.08%
2023/02/10	8	23.70	5	24.08	23.80	3	3,078	0.10%
2023/02/09	2	24.15	0	0.00	24.05	2	3,059	0.07%
2023/02/08	3	24.35	1.1	24.59	24.30	1.9	3,057	0.06%
2023/02/07	5	24.33	3	24.52	24.40	2	3,051	0.07%
2023/02/06	2	24.18	3	24.55	24.60	-1	3,034	-0.03%
2023/02/03	11	24.14	8	24.48	24.35	3	3,004	0.10%
2023/02/02	0	0.00	5	24.18	24.30	-5	2,963	-0.17%
2023/02/01	3	23.88	12	23.91	23.90	-9	2,926	-0.31%
2023/01/31	4	23.75	6	24.05	23.75	-2	2,906	-0.07%
2023/01/30	2	23.60	4	23.85	23.70	-2	2,841	-0.07%
2023/01/17	0	0.00	2	23.43	23.45	-2	2,807	-0.07%
2023/01/16	5.7	23.36	5	23.54	23.30	0.7	2,796	0.03%
2023/01/13	1	23.25	4	23.35	23.35	-3	2,759	-0.11%
2023/01/12	4	23.00	1.5	23.33	23.20	2.5	2,804	0.09%
2023/01/11	0	0.00	3	23.18	23.30	-3	2,812	-0.11%
2023/01/10	19.9	22.96	21	23.04	22.85	-1.1	2,796	-0.04%
2023/01/09	1	22.10	5	22.37	22.40	-4	2,707	-0.15%
2023/01/06	3	22.00	0	0.00	21.90	3	2,677	0.11%
2023/01/05	1.2	22.08	8	22.25	22.10	-6.8	2,697	-0.25%
2023/01/04	1.2	22.09	2	22.33	22.05	-0.8	2,705	-0.03%
2022/12/30	3	22.12	3	22.25	22.10	0	2,705	0.00%
2022/12/29	7	21.96	9	22.15	22.20	-2	2,693	-0.07%
2022/12/28	2	22.08	1	22.40	22.10	1	2,682	0.04%
2022/12/27	7	22.24	3	22.40	22.20	4	2,646	0.15%
2022/12/26	4	22.03	6	22.36	22.35	-2	2,630	-0.08%
2022/12/23	14.1	21.89	9	22.07	22.10	5.1	2,595	0.20%
2022/12/22	4	21.71	14	21.74	21.75	-10	2,525	-0.40%
2022/12/21	0	0.00	6	21.11	20.95	-6	2,424	-0.25%
2022/12/20	13.1	21.03	11.1	21.28	20.70	2	2,354	0.09%
2022/12/19	13.6	21.22	2.4	21.38	21.10	11.2	2,302	0.48%
2022/12/16	4.2	21.55	1	21.90	21.50	3.2	2,245	0.14%
2022/12/15	8	21.75	7.5	22.09	21.75	0.5	2,152	0.02%
2022/12/14	2	21.73	7	21.84	21.70	-5	2,099	-0.24%
2022/12/13	3	21.57	11	21.48	21.40	-8	2,046	-0.39%
2022/12/12	13	20.74	8	20.85	20.90	5	1,987	0.25%
2022/12/09	5	21.14	25.4	21.51	21.05	-20.4	1,987	-1.03%
2022/12/08	9	20.52	0.2	20.61	20.50	8.8	1,881	0.47%
2022/12/07	6	20.83	4	21.03	20.75	2	1,869	0.11%
2022/12/06	11	21.41	0	0.00	21.05	11	1,862	0.59%
2022/12/05	1	21.85	0	0.00	21.80	1	1,835	0.05%
2022/12/02	2	21.93	0	0.00	21.90	2	1,826	0.11%
2022/12/01	2	22.08	4.2	22.30	22.25	-2.2	1,809	-0.12%
2022/11/30	27	22.33	26	21.98	22.40	1	1,749	0.06%
2022/11/29	1	20.65	6	20.93	20.90	-5	1,582	-0.32%
2022/11/28	6	20.30	8	20.68	20.80	-2	1,595	-0.13%
2022/11/25	5.1	20.56	4	20.81	20.50	1.1	1,582	0.07%
2022/11/24	0	0.00	2	20.70	20.55	-2	1,569	-0.13%
2022/11/23	1	20.35	1	20.55	20.45	0	1,570	0.00%
2022/11/22	1	20.40	2	20.75	20.45	-1	1,584	-0.06%
2022/11/21	4	20.36	3	20.50	20.50	1	1,601	0.06%
2022/11/18	6	20.63	2	20.93	20.60	4	1,623	0.25%
2022/11/17	0	0.00	3	20.83	20.80	-3	1,711	-0.18%
2022/11/16	2	20.68	0	0.00	20.60	2	1,726	0.12%
2022/11/15	1	20.85	0	0.00	20.95	1	1,745	0.06%
2022/11/14	3	20.73	5	21.00	21.00	-2	1,752	-0.11%
2022/11/11	2	20.63	0	0.00	20.60	2	1,726	0.12%
2022/11/10	9	20.46	0.5	21.35	20.60	8.5	1,735	0.49%
2022/11/09	0	0.00	4.5	20.71	20.60	-4.5	1,789	-0.25%
2022/11/08	1	20.40	13.5	20.47	20.40	-12.5	1,799	-0.69%
2022/11/07	1	20.25	5	20.29	20.25	-4	1,819	-0.22%
2022/11/04	16	20.02	4	20.15	20.20	12	1,849	0.65%
2022/11/03	2	20.35	0	0.00	20.30	2	1,921	0.10%
2022/11/02	2	20.43	2	20.68	20.45	0	1,963	0.00%
2022/11/01	0	0.00	4.3	20.54	20.50	-4.3	2,007	-0.21%
2022/10/31	3.5	20.25	4	20.54	20.25	-0.5	2,054	-0.02%
2022/10/28	2	20.30	2	20.80	20.20	0	2,138	0.00%
2022/10/27	10	20.60	12	20.65	20.70	-2	2,175	-0.09%
2022/10/26	1	20.05	8	20.42	20.40	-7	2,216	-0.32%
2022/10/25	6.3	20.29	1	20.55	20.10	5.3	2,227	0.24%
2022/10/24	9.2	20.81	0	0.00	20.60	9.2	2,234	0.41%
2022/10/21	9	21.28	3	21.25	21.10	6	2,335	0.26%
2022/10/20	8	20.57	15	21.16	21.60	-7	2,431	-0.29%
2022/10/19	8	21.16	5	21.44	21.05	3	2,400	0.12%
2022/10/18	2	20.58	15	20.73	21.00	-13	2,409	-0.54%
2022/10/17	7	19.44	14	19.90	20.10	-7	2,454	-0.29%
2022/10/14	1	19.95	10	19.94	19.95	-9	2,503	-0.36%
2022/10/13	5	19.35	0.2	19.20	19.15	4.8	2,579	0.19%
2022/10/12	3	19.90	0	0.00	20.15	3	2,668	0.11%
2022/10/05	0	0.00	0.4	21.00	20.80	-0.4	2,895	-0.01%
2022/10/04	0	0.00	1	20.90	20.75	-1	2,964	-0.03%
2022/10/03	4	20.18	2	20.48	20.40	2	2,968	0.07%
2022/09/30	1	19.70	12.3	20.21	20.55	-11.3	2,985	-0.38%
2022/09/29	0	0.00	9	20.20	20.15	-9	3,007	-0.30%
2022/09/28	13	20.08	2.5	20.29	19.70	10.5	3,026	0.35%
2022/09/27	4	20.56	1	20.75	20.75	3	2,998	0.10%
2022/09/26	7.6	20.98	4	20.80	20.80	3.6	3,003	0.12%
2022/09/23	3	21.70	5	21.61	21.70	-2	3,033	-0.07%
2022/09/22	1	21.85	0	0.00	21.95	1	3,058	0.03%
2022/09/21	0	22.20	0	0.00	22.10	0	3,066	0.00%
2022/09/20	0	0.00	1	22.80	22.75	-1	3,053	-0.03%
2022/09/19	3	22.63	4	22.55	22.55	-1	3,056	-0.03%
2022/09/16	3	22.95	0	0.00	22.85	3	3,080	0.10%
2022/09/15	0	0.00	1	23.25	23.20	-1	3,093	-0.03%
2022/09/14	3	22.75	0	0.00	23.00	3	3,120	0.10%
2022/09/13	0	0.00	3	23.25	23.15	-3	3,142	-0.10%
2022/09/08	0	0.00	2	22.78	22.85	-2	3,175	-0.06%
2022/09/07	3	22.20	0.5	22.50	22.30	2.5	3,200	0.08%
2022/09/06	1	22.55	0.3	22.70	22.60	0.7	3,244	0.02%
2022/09/05	2	22.80	0.1	23.05	22.80	1.9	3,249	0.06%
2022/09/02	5	23.07	0.4	23.15	23.05	4.6	3,277	0.14%
2022/09/01	2	23.30	0	0.00	23.40	2	3,267	0.06%
2022/08/31	0	23.80	0.1	23.80	23.75	-0.1	3,268	0.00%
2022/08/30	0	0.00	2.2	23.61	23.70	-2.2	3,290	-0.07%
2022/08/29	8	23.44	1.3	23.48	23.45	6.7	3,286	0.20%
2022/08/26	4	24.11	2	24.30	24.15	2	3,283	0.06%
2022/08/25	3	23.93	2	24.08	24.15	1	3,271	0.03%
2022/08/24	1	24.05	1	24.50	24.00	0	3,264	0.00%
2022/08/22	0	0.00	1	24.10	24.10	-1	3,183	-0.03%
2022/08/17	0	23.55	0	0.00	23.50	0	3,233	0.00%
2022/08/16	2	23.55	3	23.60	23.55	-1	3,273	-0.03%
2022/08/15	3	23.70	6	23.70	23.65	-3	3,272	-0.09%
2022/08/12	0	0.00	4	23.65	23.70	-4	3,279	-0.12%
2022/08/11	0	0.00	0.1	23.65	23.80	-0.1	3,290	0.00%
2022/08/10	4	23.13	15	23.25	23.40	-11	3,308	-0.33%
2022/08/09	0	22.55	7	22.36	22.65	-7	3,300	-0.21%
2022/08/08	0	0.00	6	21.87	22.00	-6	3,300	-0.18%
2022/08/05	4	21.24	3	21.33	21.30	1	3,297	0.03%
2022/08/04	26.1	21.25	7	21.18	21.25	19.1	3,337	0.57%
2022/08/03	8	21.96	1	22.05	22.00	7	3,357	0.21%
2022/08/01	0	0.00	1	22.40	22.75	-1	3,702	-0.03%
2022/07/29	0	22.85	0	0.00	22.85	0	3,934	0.00%
2022/07/28	1.1	22.72	2	22.80	22.75	-0.9	3,928	-0.02%
2022/07/27	1	24.75	0	0.00	24.80	1	3,814	0.03%
2022/07/26	2	25.23	1	25.50	25.15	1	3,718	0.03%
2022/07/25	0	0.00	2.4	25.36	25.35	-2.4	3,706	-0.06%
2022/07/22	21	25.24	7	25.44	25.10	14	3,773	0.37%
2022/07/21	1	25.55	1	25.70	25.70	0	3,762	0.00%
2022/07/20	2	25.78	1	26.15	25.85	1	3,744	0.03%
2022/07/19	2	25.80	7	25.79	25.95	-5	3,734	-0.13%
2022/07/18	0	0.00	2	25.30	25.35	-2	3,722	-0.05%
2022/07/15	1	24.10	3	24.70	24.85	-2	3,697	-0.05%
2022/07/14	0	0.00	1	24.15	24.35	-1	3,677	-0.03%
2022/07/13	2	24.00	2	23.20	23.60	0	3,661	0.00%
2022/07/12	3	22.38	0	0.00	22.40	3	3,630	0.08%
2022/07/11	0	24.05	0	0.00	23.95	0	3,584	0.00%
2022/07/06	1	23.80	0	0.00	23.60	1	3,705	0.03%
2022/07/01	5	24.12	0	0.00	23.70	5	3,809	0.13%
2022/06/30	8	24.60	2	24.73	24.75	6	3,803	0.16%
2022/06/29	3.1	25.40	1	25.60	25.15	2.1	3,799	0.05%
2022/06/28	3	25.72	1	26.05	25.70	2	3,826	0.05%
2022/06/27	0	0.00	3	25.85	25.95	-3	3,883	-0.08%
2022/06/24	3	25.15	10	25.25	25.30	-7	3,909	-0.18%
2022/06/23	0	0.00	2	24.68	24.55	-2	3,954	-0.05%
2022/06/22	2	24.70	0	0.00	24.55	2	4,065	0.05%
2022/06/21	0	0.00	10	25.02	25.25	-10	4,104	-0.24%
2022/06/20	10	24.98	0	0.00	24.60	10	4,131	0.24%
2022/06/17	1	25.40	30	25.50	25.50	-29	4,187	-0.69%
2022/06/16	7	26.10	1	26.75	25.90	6	4,297	0.14%
2022/06/15	0	0.00	9	26.36	26.55	-9	4,330	-0.21%
2022/06/14	3	25.67	2	25.83	25.80	1	4,349	0.02%
2022/06/13	3	25.82	0.5	26.00	25.90	2.5	4,398	0.06%
2022/06/09	0	0.00	0.2	26.60	26.35	-0.2	4,468	-0.01%
2022/06/08	1.3	26.26	6	26.32	26.30	-4.7	4,600	-0.10%
2022/06/07	1	25.90	1.1	26.15	26.00	-0.1	4,654	0.00%
2022/06/06	2	25.75	5	25.94	26.00	-3	4,776	-0.06%
2022/06/02	2	25.63	0.2	25.95	25.65	1.8	4,916	0.04%
2022/06/01	4	25.85	2	26.15	25.75	2	5,046	0.04%
2022/05/31	2.1	25.51	2	25.80	25.50	0.1	5,219	0.00%
2022/05/30	0	0.00	2	25.75	25.75	-2	5,806	-0.03%
2022/05/27	0.5	25.50	0	0.00	25.30	0.5	6,241	0.01%
2022/05/26	1	25.30	2	25.73	25.25	-1	6,344	-0.02%
2022/05/25	0	0.00	9	25.44	25.65	-9	6,354	-0.14%
2022/05/24	10	25.16	0	0.00	24.90	10	6,374	0.16%
2022/05/23	8	25.60	0	0.00	25.50	8	6,346	0.13%
2022/05/20	2	26.00	1	26.35	26.15	1	6,359	0.02%
2022/05/19	2	25.25	2	25.98	26.05	0	6,390	0.00%
2022/05/18	0	0.00	10	25.89	26.00	-10	6,387	-0.16%
2022/05/17	0	0.00	9	25.27	25.35	-9	6,376	-0.14%
2022/05/16	1	24.65	10	24.47	24.65	-9	6,344	-0.14%
2022/05/13	0	0.00	4	23.98	24.00	-4	6,361	-0.06%
2022/05/12	5	23.54	2	23.45	23.50	3	6,452	0.05%
2022/05/11	9	23.85	2.5	24.14	23.90	6.5	6,429	0.10%
2022/05/10	5	24.01	6	24.34	24.45	-1	6,381	-0.02%
2022/05/09	38	25.49	5.1	26.02	24.55	32.9	6,286	0.52%
2022/05/06	22	27.13	1.2	27.08	27.05	20.8	6,097	0.34%
2022/05/05	0	0.00	3	29.18	29.00	-3	5,944	-0.05%
2022/05/04	2	28.80	1.3	28.87	28.85	0.7	5,999	0.01%
2022/05/03	6	28.57	0.5	28.75	28.75	5.5	6,064	0.09%
2022/04/29	5	28.85	0	0.00	28.95	5	6,120	0.08%
2022/04/28	3	28.93	21	28.61	28.95	-18	6,169	-0.29%
2022/04/27	5	27.55	2.4	27.71	27.70	2.6	6,091	0.04%
2022/04/26	4	28.43	1	28.55	28.40	3	6,176	0.05%
2022/04/25	10	28.93	0.2	28.97	28.75	9.8	6,183	0.16%
2022/04/22	12.1	29.69	9.3	29.76	29.85	2.8	6,157	0.05%
2022/04/21	1	29.30	11	29.10	29.45	-10	6,161	-0.16%
2022/04/20	8	28.68	0	0.00	28.65	8	6,124	0.13%
2022/04/19	9	28.75	6	28.76	28.75	3	6,147	0.05%
2022/04/18	3	28.50	1	28.50	28.40	2	6,317	0.03%
2022/04/15	4	29.03	4	28.95	28.95	0	6,379	0.00%
2022/04/14	1.2	28.92	6	28.97	28.95	-4.8	6,809	-0.07%
2022/04/13	0	0.00	18.9	28.61	28.80	-18.9	6,888	-0.27%
2022/04/12	6	27.96	0.1	28.15	27.80	5.9	6,890	0.09%
2022/04/11	20.1	28.63	0.5	28.40	28.30	19.6	6,869	0.29%
2022/04/08	2	29.08	6	29.31	29.15	-4	6,842	-0.06%
2022/04/07	6	29.37	3	29.85	29.05	3	6,870	0.04%
2022/04/06	14	29.77	0	29.95	29.65	14	6,909	0.20%
2022/04/01	1	29.85	0	0.00	30.00	1	6,930	0.01%
2022/03/31	0	0.00	1	30.25	30.10	-1	6,932	-0.01%
2022/03/30	0	0.00	6	30.13	30.00	-6	6,948	-0.09%
2022/03/29	7	29.98	0	0.00	29.85	7	6,917	0.10%
2022/03/28	11	29.98	2	30.13	30.20	9	6,913	0.13%
2022/03/25	3	30.43	13	30.57	30.40	-10	6,893	-0.15%
2022/03/24	1	30.05	0	0.00	30.20	1	6,796	0.01%
2022/03/23	0	0.00	1	30.05	30.20	-1	6,799	-0.01%
2022/03/22	3	30.17	5	30.24	30.20	-2	6,782	-0.03%
2022/03/21	6	29.92	16	29.75	29.95	-10	6,717	-0.15%
2022/03/18	1	29.00	4	29.08	29.00	-3	6,681	-0.04%
2022/03/17	0	0.00	5	28.76	28.90	-5	6,660	-0.08%
2022/03/16	3	28.15	0	0.00	28.20	3	6,651	0.05%
2022/03/15	4	28.54	0	0.00	28.40	4	6,657	0.06%
2022/03/14	1	28.70	6.4	28.95	28.85	-5.4	6,692	-0.08%
2022/03/11	7.4	28.74	4	29.05	28.55	3.4	6,705	0.05%
2022/03/10	1	28.60	4	28.66	28.50	-3	6,602	-0.05%
2022/03/09	19	27.94	4	27.94	28.00	15	6,603	0.23%
2022/03/08	22	28.59	0.5	28.20	28.05	21.5	6,583	0.33%
2022/03/07	12	29.90	9	29.93	29.65	3	6,537	0.05%
2022/03/04	10	30.66	2	30.85	30.50	8	6,564	0.12%
2022/03/03	15	31.68	7.5	31.90	31.45	7.5	6,548	0.11%
2022/03/02	22	30.41	35	30.52	31.05	-13	6,038	-0.22%
2022/03/01	3	29.70	22	29.26	29.70	-19	5,686	-0.33%
2022/02/25	9	28.56	3	28.65	28.40	6	5,692	0.11%
2022/02/24	14	28.72	0	0.00	28.45	14	5,737	0.24%
2022/02/23	0	0.00	2	29.38	29.30	-2	5,798	-0.03%
2022/02/22	19	29.58	0	0.00	29.10	19	5,841	0.33%
2022/02/21	1	29.60	7	29.69	29.75	-6	5,842	-0.10%
2022/02/18	0	0.00	2.5	29.29	29.35	-2.5	5,858	-0.04%
2022/02/17	2	29.00	5	29.17	29.00	-3	6,010	-0.05%
2022/02/16	2	28.85	0	0.00	29.00	2	6,077	0.03%
2022/02/15	5	28.95	2	29.18	29.00	3	6,105	0.05%
2022/02/14	8	29.30	10	29.81	29.20	-2	6,166	-0.03%
2022/02/11	6	29.36	2	29.63	29.20	4	6,342	0.06%
2022/02/10	4	29.34	5	29.56	29.45	-1	6,355	-0.02%
2022/02/09	2	29.23	4	29.34	29.45	-2	6,392	-0.03%
2022/02/08	1	28.95	4.2	29.11	29.20	-3.2	6,392	-0.05%
2022/02/07	0.5	28.75	10	28.42	28.75	-9.5	6,372	-0.15%
2022/01/26	0	0.00	7	27.63	27.55	-7	6,377	-0.11%
2022/01/25	6	27.35	1	27.60	27.20	5	6,429	0.08%
2022/01/24	2	27.70	2.5	27.86	27.85	-0.5	6,458	-0.01%
2022/01/21	3.2	28.38	0	0.00	28.10	3.2	6,530	0.05%
2022/01/20	1	28.60	1	28.85	28.60	0	6,595	0.00%
2022/01/19	7	28.84	9	29.29	28.65	-2	6,694	-0.03%
2022/01/18	3	28.83	1	29.20	28.70	2	6,689	0.03%
2022/01/17	2	28.45	7	28.83	28.90	-5	6,772	-0.07%
2022/01/14	7	28.67	4	28.71	28.75	3	6,950	0.04%
2022/01/13	2	29.40	4	29.44	29.35	-2	7,102	-0.03%
2022/01/12	6	29.11	1	29.45	29.10	5	7,191	0.07%
2022/01/11	18	29.59	0	0.00	29.30	18	7,293	0.25%
2022/01/10	4	30.15	0	0.00	30.20	4	7,483	0.05%
2022/01/07	6	31.19	20	31.79	30.80	-14	7,688	-0.18%
2022/01/06	7	30.29	0	0.00	30.25	7	7,697	0.09%
2022/01/05	5	30.64	0	0.00	30.60	5	8,095	0.06%
2022/01/04	5.1	30.88	1	30.85	30.85	4.1	8,689	0.05%
2022/01/03	6	31.33	0	0.00	31.20	6	9,127	0.07%
2021/12/30	9	31.66	2	31.65	31.55	7	9,556	0.07%
2021/12/29	0	0.00	3	31.65	31.90	-3	10,138	-0.03%
2021/12/27	3	31.02	0	0.00	31.00	3	11,127	0.03%
2021/12/23	0	0.00	11	31.11	31.25	-11	12,855	-0.09%
2021/12/21	1	30.70	1	31.10	31.05	0	16,225	0.00%
2021/12/20	2	31.10	0	0.00	31.00	2	17,505	0.01%
2021/12/17	1	30.85	0	0.00	30.80	1	18,740	0.01%
2021/12/16	2	30.93	0	0.00	30.90	2	19,854	0.01%
2021/12/15	4	30.96	1	31.00	31.05	3	20,506	0.01%
2021/12/14	2	31.10	0	0.00	31.10	2	21,861	0.01%
2021/12/13	1	31.45	0	0.00	31.45	1	23,383	0.00%
2021/12/10	15	31.80	0	0.00	31.50	15	23,910	0.06%
2021/12/08	1	32.55	2	32.70	32.45	-1	24,107	0.00%
2021/12/07	0	0.00	6	32.18	32.10	-6	24,142	-0.02%
2021/12/06	3	31.55	1	31.70	31.65	2	24,095	0.01%
2021/12/03	0	31.85	4	31.85	31.85	-4	24,149	-0.02%
2021/12/02	10	31.42	0	0.00	31.35	10	24,161	0.04%
2021/11/30	3.1	31.45	0	0.00	31.40	3.1	24,052	0.01%
2021/11/29	6	31.67	2	32.20	31.90	4	23,964	0.02%
2021/11/25	7	33.11	0	0.00	33.05	7	23,805	0.03%
2021/11/24	0	0.00	7	33.28	33.55	-7	23,765	-0.03%
2021/11/23	6	32.40	0	0.00	32.35	6	23,794	0.03%
2021/11/22	1.4	32.39	3	32.60	32.70	-1.6	23,762	-0.01%
2021/11/19	2	33.45	3	33.50	33.00	-1	23,672	0.00%
2021/11/17	0	0.00	1	33.05	33.35	-1	23,672	0.00%
2021/11/16	6	33.33	0	0.00	33.00	6	23,674	0.03%
2021/11/15	6	34.15	0	0.00	33.95	6	23,540	0.03%
2021/11/12	0.2	34.80	5	34.92	34.80	-4.8	23,513	-0.02%
2021/11/11	1	34.75	4	34.98	34.70	-3	23,516	-0.01%
2021/11/10	2	35.78	0	0.00	35.35	2	23,511	0.01%
2021/11/09	0	0.00	5	34.50	34.55	-5	23,255	-0.02%
2021/11/08	3	34.80	2	34.78	34.35	1	23,225	0.00%
2021/11/05	11	34.22	1	34.25	34.20	10	23,213	0.04%
2021/11/04	7	34.09	5	34.15	34.00	2	23,204	0.01%
2021/11/03	3	34.00	3	34.40	34.40	0	23,181	0.00%
2021/11/02	0	0.00	5	33.90	33.75	-5	23,168	-0.02%
2021/11/01	5.4	34.49	0	0.00	34.45	5.4	23,137	0.02%
2021/10/29	4	34.30	1	34.40	34.40	3	23,112	0.01%
2021/10/28	1	34.61	0	0.00	34.60	1	23,013	0.00%
2021/10/27	1	35.20	8	35.05	35.40	-7	22,954	-0.03%
2021/10/25	3	36.32	4	36.40	36.25	-1	22,792	0.00%
2021/10/22	11	36.65	5	36.20	36.00	6	22,749	0.03%
2021/10/21	3	37.93	9	37.80	37.45	-6	22,630	-0.03%
2021/10/20	3	37.00	3	37.40	37.00	0	22,522	0.00%
2021/10/19	3	37.13	1	37.20	37.35	2	22,571	0.01%
2021/10/18	6	38.58	9	37.87	37.80	-3	22,550	-0.01%
2021/10/15	8	36.01	9	36.40	36.85	-1	22,358	0.00%
2021/10/14	4	36.05	1	35.80	35.90	3	22,261	0.01%
2021/10/13	11	38.23	3	39.00	37.70	8	21,920	0.04%
2021/10/12	17	38.94	19	38.74	38.00	-2	21,540	-0.01%
2021/10/08	2	39.00	3	38.78	38.70	-1	21,009	0.00%
2021/10/07	4	37.79	6	38.29	38.60	-2	20,791	-0.01%
2021/10/06	5	37.79	6	37.98	37.05	-1	20,704	0.00%
2021/10/05	15	36.71	11	37.09	37.80	4	20,263	0.02%
2021/10/04	3	36.60	3	36.13	35.75	0	19,806	0.00%
2021/10/01	19	38.03	19	37.32	36.85	0	19,614	0.00%
2021/09/30	17	39.07	5	38.62	37.70	12	19,341	0.06%
2021/09/29	22	41.10	16.2	41.09	39.90	5.8	18,976	0.03%
2021/09/28	4	40.25	25	40.82	41.20	-21	17,900	-0.12%
2021/09/27	59	40.08	51	40.16	39.70	8	20,273	0.04%
2021/09/24	15	38.57	35	38.67	38.95	-20	20,095	-0.10%
2021/09/23	60	37.05	71.5	37.27	37.90	-11.5	19,214	-0.06%
2021/09/22	0	0.00	9	35.87	36.45	-9	18,579	-0.05%
2021/09/17	21	36.90	25	35.86	35.65	-4	18,086	-0.02%
2021/09/16	24	36.12	42.4	35.86	37.15	-18.4	16,909	-0.11%
2021/09/15	25	34.50	35	34.66	34.00	-10	15,636	-0.06%
2021/09/14	10	33.60	3	33.72	34.00	7	15,398	0.05%
2021/09/13	1	34.00	1	34.30	34.00	0	15,526	0.00%
2021/09/10	3	33.03	2	33.00	33.10	1	15,655	0.01%
2021/09/08	1	32.20	1	32.20	31.60	0	15,992	0.00%
2021/09/07	0	0.00	1	32.55	32.95	-1	16,689	-0.01%
2021/09/06	2	31.90	0	0.00	31.80	2	16,738	0.01%
2021/09/03	5	32.57	0	0.00	32.35	5	16,864	0.03%
2021/09/02	1	32.05	0	0.00	32.00	1	17,089	0.01%
2021/09/01	1	32.75	0	0.00	32.65	1	17,361	0.01%
2021/08/31	0	0.00	2	32.63	32.95	-2	17,576	-0.01%
2021/08/30	0	0.00	3	32.58	32.55	-3	17,926	-0.02%
2021/08/27	2	32.20	0	32.90	32.75	2	18,213	0.01%
2021/08/25	0	0.00	7	31.50	31.35	-7	20,738	-0.03%
2021/08/24	0	0.00	15	31.30	31.15	-15	21,035	-0.07%
2021/08/20	1	29.65	0	0.00	30.05	1	22,028	0.00%
2021/08/19	1	30.75	0	0.00	30.55	1	22,234	0.00%
2021/08/18	0	0.00	8.2	30.13	31.25	-8.2	22,947	-0.04%
2021/08/17	6	30.98	6	30.65	30.15	0	23,073	0.00%
2021/08/16	12	30.71	0	0.00	30.50	12	23,202	0.05%
2021/08/13	0.7	32.60	0	0.00	32.10	0.7	23,247	0.00%
2021/08/12	1.1	32.98	0	0.00	33.30	1.1	23,400	0.00%
2021/08/11	2.3	32.94	20	32.90	32.50	-17.7	23,721	-0.07%
2021/08/10	1	33.30	0	0.00	33.25	1	23,915	0.00%
2021/08/09	5	33.73	0	0.00	33.70	5	24,186	0.02%
2021/08/06	0	0.00	10	34.15	33.85	-10	24,524	-0.04%
2021/08/02	2	33.15	2	33.30	33.75	0	25,844	0.00%
2021/07/30	10	33.10	0	0.00	32.75	10	26,439	0.04%
2021/07/28	6	32.33	0	0.00	32.10	6	27,428	0.02%
2021/07/27	2	32.75	11	32.84	32.65	-9	28,122	-0.03%
2021/07/26	10	34.82	7	34.46	34.25	3	29,395	0.01%
2021/07/23	4	34.95	18	34.79	34.95	-14	30,292	-0.05%
2021/07/22	1	33.65	10	33.70	33.55	-9	30,733	-0.03%
2021/07/21	22	34.10	6	34.35	33.90	16	31,155	0.05%
2021/07/20	12	35.14	0	0.00	34.80	12	31,290	0.04%
2021/07/19	1	36.15	0	0.00	36.50	1	31,526	0.00%
2021/07/16	3	36.00	10	36.02	36.10	-7	32,416	-0.02%
2021/07/15	5	35.18	3	35.57	36.25	2	33,050	0.01%
2021/07/14	10.1	34.78	12	35.05	35.05	-1.9	34,334	-0.01%
2021/07/13	4.5	35.43	15	35.80	35.00	-10.5	34,887	-0.03%
2021/07/12	16	36.65	1	36.65	36.55	15	35,710	0.04%
2021/07/09	3	36.94	3.2	37.27	37.00	-0.2	36,360	0.00%
2021/07/08	11.2	37.48	9	37.77	37.45	2.2	36,740	0.01%
2021/07/07	25	38.08	8	37.75	37.70	17	37,114	0.05%
2021/07/06	30	39.52	70	39.73	39.60	-40	36,992	-0.11%
2021/07/05	32	39.47	28.2	39.90	39.10	3.8	36,582	0.01%
2021/07/02	142.6	41.87	63.3	41.21	38.00	79.3	35,624	0.22%	大買/
2021/07/01	6	39.32	68	39.97	40.80	-62	32,131	-0.19%
2021/06/30	10.2	36.86	21	36.72	37.10	-10.8	31,205	-0.03%
2021/06/29	14	36.73	47	37.52	36.30	-33	30,938	-0.11%
2021/06/28	43	36.27	2	36.43	36.40	41	30,515	0.13%
2021/06/25	51	36.14	49	36.35	35.90	2	30,451	0.01%
2021/06/24	7	35.23	12	36.14	36.30	-5	30,419	-0.02%
2021/06/23	26	35.38	7	35.34	35.55	19	30,216	0.06%
2021/06/22	0	0.00	5	34.82	35.00	-5	29,952	-0.02%
2021/06/21	6	34.53	4	34.03	34.10	2	29,728	0.01%
2021/06/18	6	35.99	3	36.08	35.80	3	29,486	0.01%
2021/06/17	5	36.66	2	36.70	36.85	3	29,354	0.01%
2021/06/16	15	37.24	17	37.49	36.30	-2	29,221	-0.01%
2021/06/15	11	35.71	1	35.70	35.85	10	28,506	0.04%
2021/06/11	1	35.35	27	35.71	35.75	-26	28,550	-0.09%
2021/06/10	25	35.18	9	35.43	35.95	16	28,699	0.06%
2021/06/09	21	37.21	10	37.12	36.25	11	28,751	0.04%
2021/06/08	3	37.43	18	37.75	37.20	-15	28,929	-0.05%
2021/06/07	11	37.33	1	38.45	38.15	10	29,315	0.03%
2021/06/04	26	38.23	3	38.05	38.25	23	29,199	0.08%
2021/06/03	2	39.55	38	39.44	39.00	-36	29,262	-0.12%
2021/06/02	2	39.68	14	39.04	37.70	-12	28,922	-0.04%
2021/06/01	32	36.26	24	35.90	36.50	8	27,258	0.03%
2021/05/31	18.1	36.12	46	36.97	36.30	-27.9	27,050	-0.10%
2021/05/28	12	34.28	8	34.58	34.20	4	26,387	0.02%
2021/05/27	48	33.36	0	0.00	33.05	48	26,125	0.18%
2021/05/26	26	34.50	10	34.21	33.70	16	25,938	0.06%
2021/05/25	4	33.45	14	34.15	34.45	-10	25,343	-0.04%
2021/05/24	2	31.63	0	0.00	31.35	2	25,296	0.01%
2021/05/20	0	0.00	1	30.30	30.40	-1	25,212	0.00%
2021/05/19	4	32.23	0	0.00	31.60	4	25,136	0.02%
2021/05/18	1	30.35	0	0.00	30.90	1	24,986	0.00%
2021/05/17	2	28.13	2	28.88	28.10	0	24,875	0.00%
2021/05/14	1	31.20	4.6	31.74	31.20	-3.6	24,620	-0.01%
2021/05/13	14	27.90	17	28.81	29.80	-3	24,303	-0.01%
2021/05/12	2	32.30	5	30.65	30.50	-3	23,917	-0.01%
2021/05/11	8	34.64	2	34.65	33.85	6	23,736	0.03%
2021/05/10	1	36.10	19	36.05	36.25	-18	23,436	-0.08%
2021/05/07	6	36.08	1	35.80	36.10	5	23,217	0.02%
2021/05/06	6	37.33	0	0.00	37.00	6	22,688	0.03%
2021/05/05	10	36.29	3	36.43	35.90	7	22,513	0.03%
2021/05/04	10	35.10	7.1	35.90	35.10	3	22,098	0.01%
2021/05/03	15	40.66	1	41.85	39.00	14	21,523	0.07%
2021/04/29	12	39.20	27.9	39.90	41.35	-15.9	20,315	-0.08%
2021/04/28	15	38.27	50	38.29	37.60	-35	19,398	-0.18%
2021/04/27	20	36.00	10	37.00	37.15	10	19,018	0.05%
2021/04/26	8	37.05	8.7	37.07	37.40	-0.7	18,623	0.00%
2021/04/23	10.5	35.87	11	34.94	36.05	-0.5	18,461	0.00%
2021/04/22	36.6	38.22	40	38.24	36.40	-3.5	18,361	-0.02%
2021/04/21	13	37.72	17	36.82	37.20	-4	17,484	-0.02%
2021/04/20	29	36.73	12.4	36.80	37.15	16.6	16,836	0.10%
2021/04/19	23	37.27	16	38.08	38.75	7	15,642	0.04%
2021/04/16	25	33.80	32.1	34.95	35.25	-7.1	14,910	-0.05%
2021/04/15	11	30.34	22.1	31.07	32.05	-11.1	13,874	-0.08%
2021/04/14	16	29.53	123.7	29.64	29.15	-107.7	13,338	-0.81%	大賣/鉅額交易
2021/04/13	61	28.98	0	0.00	28.80	61	12,951	0.47%
2021/04/12	82	28.65	8.1	28.28	28.75	73.9	12,421	0.59%
2021/04/09	0	0.00	7	26.06	26.15	-7	12,234	-0.06%
2021/04/08	3	25.55	1	25.75	25.65	2	12,313	0.02%
2021/04/07	11	25.89	0	0.00	25.85	11	12,564	0.09%
2021/04/06	9	26.41	69.1	26.07	26.40	-60.1	12,562	-0.48%
2021/04/01	5.5	25.36	6	25.60	25.60	-0.5	12,538	0.00%
2021/03/31	11	25.20	2	25.45	25.50	9	12,650	0.07%
2021/03/30	1.5	25.07	11	25.05	25.20	-9.5	12,840	-0.07%
2021/03/29	4	24.74	11	24.85	24.95	-7	13,816	-0.05%
2021/03/26	0	0.00	6	24.45	24.65	-6	15,252	-0.04%
2021/03/25	8	24.07	7	24.31	24.00	1	15,354	0.01%
2021/03/24	4	23.91	5.4	24.03	24.10	-1.4	15,359	-0.01%
2021/03/23	3.5	23.93	0	0.00	23.80	3.5	15,387	0.02%
2021/03/22	1	23.75	7	24.13	24.15	-6	15,412	-0.04%
2021/03/19	8	23.76	1.5	23.93	23.95	6.5	15,544	0.04%
2021/03/18	0	0.00	2.1	24.27	24.20	-2.1	15,626	-0.01%
2021/03/17	8	24.31	3	24.65	24.15	5	15,673	0.03%
2021/03/16	18	24.91	2	25.03	24.60	16	15,624	0.10%
2021/03/15	5.5	25.25	8	25.56	25.80	-2.5	15,413	-0.02%
2021/03/12	18	24.78	31	25.12	25.30	-13	15,193	-0.09%
2021/03/11	10	24.08	41	24.30	24.45	-31	15,074	-0.21%
2021/03/10	3	23.17	13	23.15	23.30	-10	14,761	-0.07%
2021/03/09	14	22.76	7	22.46	22.70	7	14,550	0.05%
2021/03/08	17	23.01	45	23.22	23.25	-28	14,315	-0.20%
2021/03/05	5.5	21.87	1	22.35	21.70	4.5	13,831	0.03%
2021/03/04	2	21.93	3	22.23	22.25	-1	13,912	-0.01%
2021/03/03	0	0.00	5	22.02	22.15	-5	14,011	-0.04%
2021/03/02	4	21.88	1	22.35	21.65	3	14,023	0.02%
2021/02/25	0	0.00	3.1	22.26	22.30	-3.1	14,487	-0.02%
2021/02/24	10	21.89	0	0.00	21.65	10	14,774	0.07%
2021/02/23	3.5	22.14	21	22.21	22.25	-17.5	14,872	-0.12%
2021/02/22	16	21.80	3	21.85	21.90	13	14,791	0.09%
2021/02/19	3	21.73	1	21.95	21.90	2	14,809	0.01%
2021/02/18	2	21.60	1.1	22.12	21.75	0.9	14,865	0.01%
2021/02/17	0	0.00	6	21.33	21.50	-6	15,052	-0.04%
2021/02/05	2	20.70	0	0.00	20.70	2	15,126	0.01%
2021/02/04	8.5	20.84	5	21.27	20.80	3.5	15,431	0.02%
2021/02/03	0.2	20.95	3	21.10	21.05	-2.8	15,936	-0.02%
2021/02/02	0.5	20.90	10	20.83	20.95	-9.5	16,066	-0.06%
2021/02/01	0	0.00	3	20.37	20.40	-3	16,283	-0.02%
2021/01/29	3	20.18	1	20.10	20.10	2	16,551	0.01%
2021/01/28	4	20.55	1	20.90	20.65	3	16,527	0.02%
2021/01/27	17	21.06	21	20.68	20.60	-4	16,551	-0.02%
2021/01/26	3	19.68	1	19.75	19.75	2	16,437	0.01%
2021/01/25	1.3	19.75	9	19.96	20.15	-7.7	16,467	-0.05%
2021/01/22	1	18.60	4	19.04	19.30	-3	16,400	-0.02%
2021/01/21	1	18.70	1	18.70	18.70	0	16,443	0.00%
2021/01/20	11	19.27	9	18.99	18.65	2	16,679	0.01%
2021/01/19	3	19.80	7	19.86	19.70	-4	16,937	-0.02%
2021/01/18	2	20.00	0.2	20.20	20.00	1.8	17,350	0.01%
2021/01/15	15	20.41	13.1	20.58	20.70	1.9	17,316	0.01%
2021/01/14	3	21.23	4.1	21.30	21.20	-1.1	17,192	-0.01%
2021/01/13	2	21.75	5	21.77	21.70	-3	17,145	-0.02%
2021/01/12	16	21.83	6.3	21.49	21.50	9.7	17,124	0.06%
2021/01/11	0	0.00	5	22.71	22.35	-5	16,962	-0.03%
2021/01/08	9	22.29	0	22.45	22.25	9	17,133	0.05%
2021/01/07	3.2	23.02	10	22.86	22.60	-6.8	17,083	-0.04%
2021/01/06	21	22.21	6	22.13	22.05	15	16,947	0.09%
2021/01/05	4	22.71	8	22.70	22.70	-4	17,181	-0.02%
2021/01/04	5	22.84	4	23.30	22.95	1	17,103	0.01%
2020/12/31	9	22.50	44.1	22.32	22.60	-35.1	16,890	-0.21%
2020/12/30	5.3	22.13	8	22.44	22.15	-2.7	16,704	-0.02%
2020/12/29	6	21.99	6	22.08	21.95	0	16,457	0.00%
2020/12/28	9	21.97	2	21.95	22.00	7	16,379	0.04%
2020/12/25	9	21.91	6	22.06	21.90	3	16,215	0.02%
2020/12/24	9.4	21.72	18	21.66	21.90	-8.6	16,067	-0.05%
2020/12/23	23	21.89	7	22.19	21.00	16	15,843	0.10%
2020/12/22	77	22.47	53.5	22.34	21.45	23.5	15,000	0.16%
2020/12/21	4.4	20.59	52	20.71	20.75	-47.6	13,652	-0.35%
2020/12/18	2	20.28	0	0.00	20.30	2	13,650	0.01%
2020/12/17	3.5	20.51	11.1	20.45	20.40	-7.6	13,776	-0.06%
2020/12/16	2.1	20.53	1	20.70	20.65	1.1	13,962	0.01%
2020/12/15	13	20.64	3	20.73	20.55	10	14,724	0.07%
2020/12/14	15	20.69	13	20.77	20.65	2	16,035	0.01%
2020/12/11	30	20.33	14	20.32	20.25	16	15,971	0.10%
2020/12/10	0	0.00	14	20.59	20.40	-14	16,052	-0.09%
2020/12/09	16	20.43	3	20.50	20.45	13	16,208	0.08%
2020/12/08	4	20.63	16	20.49	20.50	-12	16,748	-0.07%
2020/12/07	5	20.59	17	20.91	20.65	-12	17,595	-0.07%
2020/12/04	0.5	20.50	24	20.43	20.65	-23.5	18,007	-0.13%
2020/12/03	2.3	19.82	1	20.00	19.85	1.3	18,221	0.01%
2020/12/02	18	19.84	10	20.10	19.75	8	18,883	0.04%
2020/12/01	15.5	19.82	0	0.00	20.20	15.5	18,815	0.08%
2020/11/30	4	20.10	28	20.26	19.90	-24	18,901	-0.13%
2020/11/27	8	19.96	3.2	19.99	19.85	4.8	18,820	0.03%
2020/11/26	1	20.10	4	20.15	20.20	-3	18,621	-0.02%
2020/11/25	13	20.24	12	20.50	20.10	1	18,576	0.01%
2020/11/24	22	20.34	4.6	20.27	20.20	17.4	18,379	0.09%
2020/11/23	18.7	20.63	34	20.75	20.90	-15.3	17,947	-0.09%
2020/11/20	1	19.65	5	19.67	19.80	-4	17,494	-0.02%
2020/11/19	7	19.12	0	0.00	19.00	7	17,286	0.04%
2020/11/18	19.2	19.10	1	19.30	19.00	18.2	17,220	0.11%
2020/11/17	11	18.53	5	19.02	19.10	6	17,149	0.03%
2020/11/16	45	18.76	1	18.90	18.70	44	17,023	0.26%
2020/11/13	8	19.29	11	19.49	19.25	-3	16,657	-0.02%
2020/11/12	15	19.89	1	19.40	19.60	14	16,513	0.08%
2020/11/11	6.5	20.15	41.5	20.18	20.00	-35	16,366	-0.21%
2020/11/10	1.5	19.05	1	19.55	19.10	0.5	15,820	0.00%
2020/11/09	10	19.35	5	19.35	19.10	5	15,591	0.03%
2020/11/06	1	19.00	10	18.72	19.00	-9	15,226	-0.06%
2020/11/05	3	18.25	2	18.35	18.30	1	14,840	0.01%
2020/11/04	8	18.32	0	0.00	18.10	8	14,739	0.05%
2020/11/03	3	18.43	5.2	18.57	18.60	-2.2	14,574	-0.02%
2020/11/02	4	17.86	1	18.10	17.95	3	14,306	0.02%
2020/10/30	1	17.70	2	17.90	17.65	-1	14,143	-0.01%
2020/10/29	2	18.05	10	17.89	17.95	-8	13,990	-0.06%
2020/10/28	19	18.24	22	18.40	18.20	-3	13,767	-0.02%
2020/10/27	60	18.17	58	18.27	18.50	2	13,405	0.01%
2020/10/26	9	18.00	13	18.07	17.95	-4	12,908	-0.03%
2020/10/23	30	17.15	0	0.00	17.15	30	12,334	0.24%
2020/10/22	2	16.90	3	17.00	17.15	-1	12,219	-0.01%
2020/10/21	0	0.00	3	16.58	16.85	-3	12,048	-0.02%
2020/10/19	0	0.00	8.1	16.55	16.60	-8.1	11,907	-0.07%
2020/10/16	3	16.75	0	0.00	16.45	3	11,877	0.03%
2020/10/14	1	16.25	0	0.00	16.40	1	11,511	0.01%
2020/10/12	0	0.00	3	16.40	16.20	-3	10,910	-0.03%
2020/10/06	4	16.38	0	0.00	16.50	4	10,738	0.04%
2020/10/05	0	0.00	3	16.12	16.25	-3	10,644	-0.03%
2020/09/29	5	15.75	0	0.00	15.85	5	10,589	0.05%
2020/09/28	10	15.75	10	15.85	16.00	0	10,516	0.00%
2020/09/25	19	16.10	20	16.09	15.60	-1	10,431	-0.01%
2020/09/24	3	16.00	3	16.28	16.00	0	10,168	0.00%
2020/09/23	11	16.28	1	17.25	16.25	10	9,913	0.10%
2020/09/22	6	17.16	6	17.12	17.00	0	9,673	0.00%
2020/09/21	7.5	17.22	7	17.16	17.10	0.5	9,469	0.01%
2020/09/18	16	17.61	3	17.68	17.50	13	9,205	0.14%
2020/09/17	26	17.24	44	17.35	17.55	-18	8,368	-0.22%
2020/09/15	20	15.85	3	15.80	16.25	17	6,847	0.25%
2020/09/14	9	15.96	5	16.35	15.90	4	6,652	0.06%
2020/09/11	18	16.84	12	16.22	16.20	6	6,375	0.09%
2020/09/10	77	17.02	91	16.76	17.20	-14	5,752	-0.24%
2020/09/09	33.5	15.93	8	16.18	16.15	25.5	4,808	0.53%
2020/09/08	4	15.03	3	15.43	15.30	1	4,004	0.02%
2020/09/07	53	15.20	8	14.96	15.25	45	3,496	1.29%
2020/08/31	0	0.00	1	13.15	13.00	-1	2,447	-0.04%
2020/08/18	0	0.00	2	13.05	13.10	-2	2,292	-0.09%
2020/08/17	2	13.10	0	0.00	13.35	2	2,223	0.09%
2020/08/14	0	0.00	5	12.45	12.45	-5	2,021	-0.25%
2020/07/29	0	0.00	2	11.30	11.35	-2	2,204	-0.09%
2020/07/13	0	0.00	2.1	12.40	12.50	-2.1	2,390	-0.09%
2020/07/08	0	0.00	20	12.55	12.50	-20	2,413	-0.83%
2020/06/30	0	0.00	10	12.30	12.30	-10	2,485	-0.40%
2020/06/24	10	12.45	0	0.00	12.45	10	2,518	0.40%
2020/06/23	1	12.50	5	12.45	12.45	-4	2,545	-0.16%
2020/06/22	6	12.78	1	12.95	12.60	5	2,547	0.20%
2020/06/16	1	11.90	0	0.00	11.95	1	2,661	0.04%
2020/06/11	0	0.00	0.1	12.15	12.10	-0.1	2,687	0.00%
2020/06/05	0	0.00	5	12.35	12.35	-5	2,686	-0.19%
2020/06/03	0	0.00	1	12.10	12.30	-1	2,663	-0.04%
2020/05/21	5	12.20	0	0.00	12.25	5	2,576	0.19%
2020/05/20	2	12.23	0	0.00	12.20	2	2,554	0.08%
2020/05/18	1	11.85	0	0.00	11.80	1	2,409	0.04%
2020/05/08	1	12.15	0	0.00	12.15	1	2,336	0.04%
2020/05/06	7	12.32	0	0.00	12.25	7	2,309	0.30%
2020/04/22	0	0.00	0.9	11.00	11.00	-0.9	2,081	-0.04%
2020/04/09	0	0.00	1.5	10.70	10.75	-1.5	1,925	-0.08%
2020/04/01	0	0.00	6	10.00	10.10	-6	1,822	-0.33%
2020/03/26	0	0.00	1	9.72	9.55	-1	1,782	-0.06%
2020/03/23	1	8.18	0	0.00	8.25	1	1,763	0.06%
2020/03/18	0.5	9.50	0	0.00	9.50	0.5	1,682	0.03%
2020/03/17	1	9.82	0	0.00	9.64	1	1,739	0.06%
2020/03/12	0	0.00	5	10.90	10.75	-5	1,721	-0.29%
2020/02/27	20	11.90	0	0.00	11.95	20	1,613	1.24%
2020/02/26	1	12.05	0	0.00	12.15	1	1,593	0.06%
2020/02/21	0.1	12.40	0	0.00	12.40	0.1	1,591	0.01%
2020/02/19	0	0.00	0.4	12.35	12.45	-0.4	1,616	-0.03%
2020/02/14	0	0.00	11	12.30	12.25	-11	1,678	-0.66%
2020/01/16	1.5	13.67	0	0.00	13.65	1.5	2,160	0.07%
2020/01/06	0	0.00	1	14.10	14.10	-1	2,146	-0.05%
2020/01/02	0	0.00	1	14.00	14.00	-1	2,107	-0.05%
2019/12/25	3	13.90	0	0.00	13.90	3	2,087	0.14%
2019/12/23	2.5	14.01	0	0.00	13.95	2.5	2,102	0.12%
2019/12/20	1	14.10	0	0.00	14.20	1	2,100	0.05%
2019/12/19	3	14.23	0	0.00	14.25	3	2,079	0.14%
2019/12/17	0.5	14.40	1	14.50	14.50	-0.5	2,011	-0.03%
2019/12/12	0.5	13.95	2	14.25	14.05	-1.5	1,941	-0.08%
2019/12/11	0.5	13.90	2	14.00	13.95	-1.5	2,083	-0.07%
2019/12/10	0	0.00	2	13.88	13.95	-2	2,068	-0.10%
2019/12/09	0.6	13.55	20	13.55	13.60	-19.4	2,023	-0.96%
2019/11/28	0	0.00	4	13.71	13.70	-4	2,145	-0.19%
2019/11/27	0	0.00	1	13.60	13.60	-1	2,129	-0.05%
2019/11/26	0	0.00	1	13.55	13.50	-1	2,134	-0.05%
2019/11/22	1.5	13.38	0	0.00	13.40	1.5	2,144	0.07%
2019/11/20	1	13.35	1	13.55	13.60	0	2,232	0.00%
2019/11/19	1	13.45	0	0.00	13.50	1	2,226	0.04%
2019/11/18	0	0.00	13.2	13.60	13.65	-13.2	2,211	-0.60%
2019/11/15	0	0.00	2	13.53	13.60	-2	2,246	-0.09%
2019/11/14	4	13.38	0	0.00	13.30	4	2,290	0.17%
2019/11/12	0.1	13.70	0	0.00	13.75	0.1	2,274	0.00%
2019/11/11	4.5	13.66	0	0.00	13.55	4.5	2,256	0.20%
2019/11/08	4	13.98	0	0.00	14.00	4	2,220	0.18%
2019/11/07	0.5	14.15	1	14.25	14.25	-0.5	2,168	-0.02%
2019/11/06	0.5	13.90	1	14.00	14.00	-0.5	2,083	-0.02%
2019/11/05	1	13.70	0	0.00	13.90	1	2,008	0.05%
2019/11/04	1	13.80	2	13.90	13.90	-1	1,954	-0.05%
2019/11/01	0	0.00	3	13.52	13.60	-3	1,857	-0.16%
2019/10/31	0.5	13.30	1	13.40	13.40	-0.5	1,818	-0.03%
2019/10/29	1	13.10	0	0.00	13.20	1	1,765	0.06%
2019/10/28	0	0.00	1	13.15	13.15	-1	1,735	-0.06%
2019/10/18	0	0.00	1	13.10	12.55	-1	1,739	-0.06%
2019/10/17	0	0.00	1	13.00	13.05	-1	1,708	-0.06%
2019/10/16	0	0.00	3	12.90	12.95	-3	1,710	-0.18%
2019/10/09	0	0.00	4	12.70	12.70	-4	1,713	-0.23%
2019/10/08	0	0.00	2	12.88	12.80	-2	1,715	-0.12%
2019/10/04	1	12.60	4	12.60	12.70	-3	1,706	-0.18%
2019/10/03	1	12.65	0	0.00	12.75	1	1,698	0.06%
2019/10/01	1	12.80	0	0.00	12.85	1	1,705	0.06%
2019/09/27	1	12.95	0	0.00	12.90	1	1,690	0.06%
2019/09/26	0	0.00	1	13.25	13.25	-1	1,678	-0.06%
2019/09/24	0.5	12.95	0	0.00	13.00	0.5	1,656	0.03%
2019/09/19	2	13.08	1	13.10	13.10	1	1,623	0.06%
2019/09/18	2	13.18	0	0.00	13.20	2	1,597	0.13%
2019/09/17	0.5	13.35	2	13.50	13.45	-1.5	1,555	-0.10%
2019/09/16	3.5	13.94	2	13.88	13.55	1.5	1,520	0.10%
2019/09/12	0.5	13.00	1	13.10	13.10	-0.5	1,298	-0.04%
2019/09/06	3	12.80	0	0.00	12.80	3	1,234	0.24%
2019/09/05	0	0.00	1	13.10	13.05	-1	1,186	-0.08%
2019/09/04	0.5	12.90	1	13.00	13.00	-0.5	1,164	-0.04%
2019/09/02	1.5	12.73	2	12.75	12.85	-0.5	1,115	-0.04%
2019/08/30	0	0.00	1	12.60	12.65	-1	1,083	-0.09%
2019/08/28	1	12.45	0	0.00	12.50	1	1,046	0.10%
2019/08/27	0	0.00	1	12.65	12.55	-1	1,038	-0.10%
2019/08/26	1	12.40	0	0.00	12.60	1	1,018	0.10%
2019/08/23	0	0.00	7	12.36	12.60	-7	970	-0.72%
2019/08/21	1.4	12.24	0	0.00	12.25	1.4	972	0.15%
2019/08/20	0.1	12.30	1	12.35	12.35	-0.9	972	-0.09%
2019/08/19	0.5	12.25	4	12.23	12.35	-3.5	933	-0.38%
2019/08/16	0	0.00	2	11.88	12.05	-2	872	-0.23%
2019/08/15	0	0.00	1	11.80	11.80	-1	853	-0.12%
2019/07/31	0.5	11.95	0	0.00	11.95	0.5	819	0.06%
2019/07/29	0.3	12.00	2	12.08	12.10	-1.7	817	-0.20%
2019/07/26	1	11.90	0.3	11.90	11.95	0.7	801	0.08%
2019/07/25	0.2	11.80	0	0.00	11.80	0.2	797	0.02%
2019/07/17	0	0.00	1	12.15	12.15	-1	774	-0.13%
2019/07/08	1	12.00	0	0.00	12.05	1	798	0.13%
2019/07/03	0	0.00	1	12.15	12.05	-1	806	-0.12%
2019/07/02	0	0.00	2	12.03	12.05	-2	797	-0.25%
2019/07/01	0	0.00	2	11.95	11.90	-2	789	-0.25%
2019/06/28	0	0.00	1	11.85	11.80	-1	787	-0.13%
2019/06/26	0	0.00	1	11.80	11.75	-1	791	-0.13%
2019/06/21	0.5	11.65	0	0.00	11.65	0.5	789	0.06%
2019/06/11	0.5	11.70	1	11.75	11.75	-0.5	808	-0.06%
2019/06/10	1	11.70	0	0.00	11.70	1	819	0.12%
2019/06/06	2	11.83	0	0.00	11.80	2	813	0.25%
2019/06/04	1	11.90	0	0.00	11.85	1	823	0.12%
2019/06/03	1	11.95	0	0.00	11.90	1	832	0.12%
2019/05/29	3	12.03	0	0.00	12.00	3	828	0.36%
2019/05/28	0	0.00	2	12.35	12.35	-2	798	-0.25%
2019/05/22	0	0.00	1	11.95	11.95	-1	787	-0.13%
2019/05/21	0	0.00	1	11.90	11.90	-1	800	-0.12%
2019/05/16	0	0.00	1	11.80	11.75	-1	811	-0.12%
2019/04/18	0.5	11.85	0	0.00	11.85	0.5	807	0.06%
2019/04/15	0.5	12.00	1	12.05	12.05	-0.5	788	-0.06%
2019/04/03	0.5	11.90	0	0.00	11.90	0.5	754	0.07%
2019/03/27	5.5	11.95	0	0.00	12.00	5.5	737	0.75%
2019/03/15	0.5	12.00	0	0.00	12.00	0.5	721	0.07%
2019/03/11	0.5	12.10	0	0.00	12.10	0.5	749	0.07%
2019/03/05	0.5	12.20	0	0.00	12.20	0.5	797	0.06%
2019/02/25	0.5	12.30	0	0.00	12.30	0.5	771	0.06%
2019/02/21	0.5	12.30	1	12.60	12.35	-0.5	769	-0.06%
2019/02/15	1	12.20	0	0.00	12.20	1	775	0.13%
2019/02/13	0.5	12.30	7	12.21	12.40	-6.5	753	-0.86%
2019/01/23	0	11.85	0	0.00	11.85	0	742	0.00%
2019/01/11	0.5	11.75	0	0.00	11.80	0.5	794	0.06%
2018/12/25	0	0.00	0.5	11.85	11.85	-0.5	894	-0.06%
2018/12/19	2	11.93	0	0.00	12.00	2	905	0.22%
2018/12/18	0	0.00	1	12.95	12.05	-1	926	-0.11%
2018/12/12	1	12.10	0	0.00	12.15	1	964	0.10%
2018/12/11	1	12.15	0	0.00	12.10	1	963	0.10%
2018/12/05	1	12.30	0	0.00	12.35	1	960	0.10%
2018/12/04	0.5	12.50	4	12.51	12.50	-3.5	961	-0.36%
2018/12/03	0.5	12.35	5	12.23	12.30	-4.5	949	-0.47%
2018/11/30	1	11.70	0	0.00	11.70	1	931	0.11%
2018/11/29	2	12.43	0	0.00	12.40	2	891	0.22%
2018/11/26	0	0.00	10	12.70	12.70	-10	877	-1.14%
2018/11/21	10	12.65	0	0.00	12.80	10	885	1.13%
2018/11/15	0	0.00	2	13.05	12.80	-2	890	-0.22%
2018/10/22	0	0.00	0.5	12.25	12.20	-0.5	776	-0.06%
2018/10/19	3	12.10	0.5	12.25	12.10	2.5	780	0.32%
2018/10/09	1	13.55	0	0.00	13.50	1	712	0.14%
2018/10/08	1	13.60	0	0.00	13.60	1	702	0.14%
2018/10/05	0	0.00	0.8	13.80	13.60	-0.8	698	-0.11%
2018/10/04	2	13.83	0.5	13.90	13.80	1.5	676	0.22%
2018/09/28	1	14.05	0	0.00	14.00	1	674	0.15%
2018/09/25	0.2	14.10	2	14.20	14.10	-1.8	667	-0.27%
2018/09/21	0	0.00	1	14.00	14.00	-1	635	-0.16%
2018/09/10	0.8	13.65	0	0.00	13.60	0.8	674	0.12%
2018/08/29	0	0.00	1	13.85	13.80	-1	720	-0.14%
2018/08/24	0	0.00	0.4	13.80	13.65	-0.4	740	-0.05%
2018/08/22	1	13.55	1	13.75	13.75	0	763	0.00%
2018/08/10	0	0.00	1	13.95	13.80	-1	881	-0.11%
2018/08/02	0	13.80	0	0.00	13.80	0	933	0.00%
2018/08/01	0	0.00	1	13.90	13.90	-1	944	-0.11%
2018/07/31	0	0.00	1	13.85	13.85	-1	944	-0.11%
2018/07/26	0	0.00	1	13.75	13.80	-1	946	-0.11%
2018/07/20	0.1	13.90	0	0.00	14.00	0.1	932	0.01%
2018/07/17	0.6	13.90	0	0.00	13.95	0.6	941	0.07%
2018/07/16	0.5	13.95	3	13.97	14.00	-2.5	950	-0.26%
2018/07/13	0.5	13.85	1	13.95	13.90	-0.5	964	-0.05%
2018/07/12	0	0.00	1	13.90	13.90	-1	981	-0.10%
2018/07/09	1	13.60	1	13.85	13.80	0	1,007	0.00%
2018/07/06	0.5	13.65	0	0.00	13.65	0.5	1,064	0.05%
2018/07/04	1	13.95	0	0.00	14.00	1	1,060	0.09%
2018/07/02	0	0.00	1	14.20	14.05	-1	1,084	-0.09%
2018/06/29	0	0.00	1	14.15	14.15	-1	1,086	-0.09%
2018/06/27	1	14.00	0	0.00	14.00	1	1,089	0.09%
2018/06/26	2	14.13	0	0.00	14.10	2	1,076	0.19%
2018/06/22	3	14.38	0	0.00	14.30	3	1,065	0.28%
2018/06/20	2.1	14.52	0	0.00	14.50	2.1	1,061	0.20%
2018/06/13	0.5	14.70	0	0.00	14.75	0.5	1,057	0.05%
2018/06/12	0	0.00	2	14.83	14.80	-2	1,072	-0.19%
2018/06/11	1	14.70	0	0.00	14.65	1	1,068	0.09%
2018/06/05	1.5	14.68	0	0.00	14.65	1.5	1,104	0.14%
2018/06/01	20	14.80	1	14.90	14.90	19	1,101	1.73%
2018/05/30	0.5	14.60	0	0.00	14.65	0.5	1,092	0.05%
2018/05/28	1.5	14.73	0	0.00	14.70	1.5	1,099	0.14%
2018/05/25	0.5	14.80	0	0.00	14.85	0.5	1,129	0.04%
2018/05/24	1	14.90	0	0.00	14.90	1	1,135	0.09%
2018/05/23	0.5	14.95	0	0.00	15.00	0.5	1,144	0.04%
2018/05/21	0.5	15.00	2	15.20	15.10	-1.5	1,147	-0.13%
2018/05/18	2.5	15.06	4	15.09	15.15	-1.5	1,158	-0.13%
2018/05/15	0.5	14.60	0	0.00	14.60	0.5	1,118	0.04%
2018/05/14	0.9	14.65	0	0.00	14.65	0.9	1,180	0.07%
2018/05/11	1	14.80	0	0.00	14.80	1	1,195	0.08%
2018/05/10	0	0.00	2	14.75	14.75	-2	1,194	-0.17%
2018/05/08	0	0.00	0.7	14.60	14.65	-0.7	1,201	-0.06%
2018/05/04	0	0.00	1	14.55	14.50	-1	1,240	-0.08%
2018/05/02	0	0.00	1	14.50	14.55	-1	1,281	-0.08%
2018/04/26	0.5	14.30	0	0.00	14.35	0.5	1,431	0.03%
2018/04/25	0.5	14.40	4	14.35	14.40	-3.5	1,481	-0.24%
2018/04/24	0.5	14.45	0	0.00	14.45	0.5	1,505	0.03%
2018/04/23	0.4	14.55	0	0.00	14.50	0.4	1,515	0.02%
2018/04/20	0.5	14.60	2	14.75	14.65	-1.5	1,551	-0.10%
2018/04/19	0	0.00	1	14.65	14.60	-1	1,571	-0.06%
2018/04/18	0.5	14.50	31	14.59	14.50	-30.5	1,610	-1.89%
2018/04/16	31	14.85	0	0.00	14.80	31	1,808	1.71%
2018/04/12	5	14.90	3	14.93	14.90	2	1,897	0.11%
2018/04/11	0	0.00	2	14.68	14.70	-2	1,869	-0.11%
2018/04/03	1	14.40	0	0.00	14.55	1	2,062	0.05%
2018/03/30	0.2	14.50	0	0.00	14.60	0.2	2,442	0.01%
2018/03/23	2	14.58	0	0.00	14.60	2	2,683	0.07%
2018/03/22	0.5	14.80	2	14.90	14.80	-1.5	2,691	-0.06%
2018/03/15	2	14.98	0	0.00	14.90	2	3,072	0.07%
2018/03/14	0.5	15.05	0	0.00	15.10	0.5	3,114	0.02%
2018/03/13	0	0.00	2	15.30	15.30	-2	3,139	-0.06%
2018/03/12	0	0.00	2	15.18	15.20	-2	3,213	-0.06%
2018/03/09	1	14.95	0	0.00	15.00	1	3,253	0.03%
2018/03/08	0.5	14.85	0	0.00	14.85	0.5	3,337	0.01%
2018/03/07	1	14.85	0	0.00	14.85	1	3,490	0.03%
2018/03/05	2	14.95	0	0.00	14.85	2	3,573	0.06%
2018/03/02	2	15.08	0	0.00	15.00	2	3,570	0.06%
2018/02/27	2.5	15.30	3	15.28	15.30	-0.5	3,584	-0.01%
2018/02/26	2	15.05	1	15.10	15.10	1	3,561	0.03%
2018/02/12	2	14.50	0	0.00	14.60	2	3,608	0.06%
2018/02/09	0	0.00	0.5	15.00	14.55	-0.5	3,595	-0.01%
2018/02/06	2	14.83	0	0.00	14.55	2	3,611	0.06%
2018/01/31	1	15.40	0	0.00	15.55	1	3,706	0.03%
2018/01/25	0	0.00	1	15.95	15.90	-1	3,725	-0.03%
2018/01/23	1	15.60	0	0.00	15.65	1	3,685	0.03%
2018/01/22	2	15.73	5	15.85	15.85	-3	3,632	-0.08%
2018/01/19	1.5	15.93	0	0.00	15.90	1.5	3,588	0.04%
2018/01/17	1	16.20	0	0.00	16.15	1	3,522	0.03%
2018/01/16	1	16.25	0	0.00	16.30	1	3,500	0.03%
2018/01/15	1	16.35	0	0.00	16.35	1	3,471	0.03%
2018/01/12	1.1	16.45	0	0.00	16.45	1.1	3,455	0.03%
2018/01/11	3	16.55	0	0.00	16.55	3	3,407	0.09%
2018/01/10	20.1	16.80	5	16.80	16.70	15.1	3,365	0.45%
2018/01/05	0	0.00	2	16.40	16.45	-2	3,110	-0.06%
2018/01/03	1.5	16.23	0	0.00	16.30	1.5	3,047	0.05%
2018/01/02	0	0.00	30	16.50	16.50	-30	2,973	-1.01%