瑞軒 (2489)-華南永昌-朴子券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
19.40
漲跌
▲0.15
漲幅
+0.78%
成交量
11,644張
產業
上市光電類股
429人加入追蹤

立即追蹤
本地時間:14:30

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

瑞軒 (2489)籌碼相關－華南永昌-朴子券商分點個股進出

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-朴子券商分點個股進出
華南永昌-朴子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
2024/06/14	0.1	19.45	21	19.40	19.40	-20.9	17,781	-0.12%
2024/06/13	5	19.36	3	19.32	19.25	2	17,612	0.01%
2024/06/12	8	19.09	24	19.15	19.25	-16	17,498	-0.09%
2024/06/11	5	19.61	1	20.15	19.35	4	17,367	0.02%
2024/06/07	6	19.93	6	19.73	19.45	0	17,100	0.00%
2024/06/06	6	19.66	3	19.25	19.20	3	16,714	0.02%
2024/06/05	6	19.98	73	20.18	19.70	-67	16,442	-0.41%
2024/06/04	2	20.50	24.3	20.81	20.50	-22.3	16,164	-0.14%
2024/06/03	11	20.61	46.4	20.63	20.75	-35.3	15,939	-0.22%
2024/05/31	5.2	21.23	3.1	21.01	20.75	2.1	15,571	0.01%
2024/05/30	54.4	22.48	19	22.15	21.30	35.4	14,976	0.24%
2024/05/29	130.1	23.49	115.9	23.49	23.55	14.2	13,780	0.10%	大買/大賣/
2024/05/28	2	22.25	18	22.28	22.40	-16	11,195	-0.14%
2024/05/27	61	19.90	50.1	20.18	20.40	11	10,736	0.10%
2024/05/24	0.1	19.00	7	18.86	19.35	-7	9,317	-0.08%
2024/05/23	3	17.72	3.4	17.61	17.60	-0.3	8,620	0.00%
2024/05/22	6	18.09	28	18.67	17.95	-22	8,702	-0.25%
2024/05/21	56.1	18.61	25.7	18.50	18.90	30.3	9,017	0.34%
2024/05/20	14	17.87	18	18.06	18.10	-4	9,270	-0.04%
2024/05/17	33	17.87	10	17.97	18.05	23	9,156	0.25%
2024/05/16	0	0.00	27.1	17.27	17.45	-27.1	8,370	-0.32%
2024/05/15	1	16.00	2	16.33	15.90	-1	7,658	-0.01%
2024/05/14	0	0.00	12	15.91	15.95	-12	7,574	-0.16%
2024/05/13	11	16.25	0	0.00	16.05	11	7,495	0.15%
2024/05/10	130	15.74	0	0.00	15.70	130	7,314	1.78%	大買/鉅額交易
2024/05/09	4	15.69	2	15.70	15.60	2	7,142	0.03%
2024/05/06	2	15.15	0	0.00	15.05	2	6,786	0.03%
2024/05/02	1	15.10	0	0.00	15.10	1	6,784	0.01%
2024/04/29	3.4	15.51	0	0.00	15.45	3.4	6,802	0.05%
2024/04/26	0.1	15.10	2.5	15.19	15.20	-2.4	6,700	-0.04%
2024/04/23	4	15.16	2	15.15	15.05	2	6,586	0.03%
2024/04/16	0	0.00	1	14.20	14.20	-1	6,531	-0.02%
2024/04/15	1	14.85	0	14.90	14.60	1	6,559	0.02%
2024/04/12	2	14.95	1	14.80	14.95	1	6,736	0.01%
2024/04/11	1	14.95	2	15.15	14.85	-1	6,922	-0.01%
2024/04/10	1	14.75	10	14.80	14.80	-9	6,825	-0.13%
2024/04/09	10	14.80	4	15.03	14.80	6	6,767	0.09%
2024/04/02	0	14.40	0	0.00	14.40	0	6,582	0.00%
2024/03/29	1	14.20	2	14.18	14.15	-1	6,565	-0.02%
2024/03/28	2	14.30	1	14.30	14.20	1	6,549	0.02%
2024/03/27	1	14.25	0	0.00	14.35	1	6,528	0.02%
2024/03/26	0	0.00	1	14.35	14.15	-1	6,509	-0.02%
2024/03/25	0	0.00	2	14.33	14.30	-2	6,472	-0.03%
2024/03/22	1.1	13.79	0	0.00	13.90	1.1	6,416	0.02%
2024/03/21	1	13.70	0	0.00	13.80	1	6,409	0.02%
2024/03/20	1	13.50	0	0.00	13.50	1	6,400	0.01%
2024/03/19	1	13.85	5	13.75	13.75	-4	6,353	-0.06%
2024/03/18	0	0.00	5	13.95	13.90	-5	6,327	-0.08%
2024/03/12	0	0.00	22.1	14.35	14.35	-22.1	6,317	-0.35%
2024/03/11	20	14.35	3.7	14.32	14.35	16.3	6,356	0.26%
2024/03/08	0	0.00	1	14.05	14.05	-1	6,566	-0.02%
2024/03/07	0.1	14.30	0	0.00	14.40	0.1	6,694	0.00%
2024/03/06	3	14.85	9	14.83	14.80	-6	6,637	-0.09%
2024/03/05	1	14.60	4	14.60	14.70	-3	6,605	-0.05%
2024/03/04	13	14.93	0	0.00	14.90	13	6,530	0.20%
2024/03/01	1	15.00	3	14.95	14.90	-2	6,399	-0.03%
2024/02/27	3	15.25	8	15.38	15.35	-5	6,232	-0.08%
2024/02/26	5	15.51	1	15.50	15.60	4	6,128	0.07%
2024/02/23	14	16.02	10.4	15.96	15.75	3.6	5,978	0.06%
2024/02/22	9.1	16.65	6	16.13	16.45	3.1	5,691	0.05%
2024/02/21	82	15.89	34	16.17	16.75	48	4,832	0.99%
2024/02/20	9	15.61	0	0.00	15.25	9	4,040	0.22%
2024/02/19	4	15.38	4.2	15.38	15.50	-0.2	3,528	-0.01%
2024/02/16	0.4	14.15	1	14.20	14.10	-0.6	3,021	-0.02%
2024/02/15	10	13.55	2	13.40	13.55	8	2,878	0.28%
2024/02/02	2	13.18	0	0.00	13.05	2	2,792	0.07%
2024/01/31	0.2	13.20	0	0.00	13.30	0.2	2,753	0.01%
2024/01/26	0	0.00	2	13.60	13.55	-2	2,723	-0.07%
2024/01/23	0	0.00	1	13.40	13.35	-1	2,633	-0.04%
2024/01/22	1	12.90	1	13.05	13.10	0	2,569	0.00%
2024/01/19	2	13.15	1	13.20	12.90	1	2,547	0.04%
2024/01/16	1	13.60	1	13.70	13.60	0	2,404	0.00%
2024/01/15	2	13.70	0	0.00	13.70	2	2,391	0.08%
2024/01/12	1	13.55	1	13.65	13.70	0	2,367	0.00%
2024/01/11	0	0.00	1	13.80	13.55	-1	2,279	-0.04%
2024/01/10	1	13.50	1	13.65	13.45	0	2,257	0.00%
2024/01/09	1	13.70	2	13.40	13.45	-1	2,149	-0.05%
2024/01/08	1	13.70	4	13.53	13.75	-3	2,062	-0.15%
2024/01/05	0	0.00	2	13.60	13.55	-2	1,832	-0.11%
2024/01/04	0	0.00	1	13.00	13.05	-1	1,581	-0.06%
2024/01/02	1	13.00	20	12.90	12.95	-19	1,578	-1.20%
2023/12/28	0	0.00	9.4	13.00	13.00	-9.4	1,603	-0.58%
2023/12/22	10	12.65	0	0.00	12.70	10	1,599	0.63%
2023/12/20	0	12.60	0	0.00	12.65	0	1,620	0.00%
2023/12/19	1	12.60	0	0.00	12.50	1	1,620	0.06%
2023/12/15	0	0.00	0.8	13.00	13.00	-0.8	1,609	-0.05%
2023/12/14	0	0.00	5	12.90	12.85	-5	1,599	-0.31%
2023/12/13	2	12.90	0	0.00	12.80	2	1,643	0.12%
2023/12/12	1	12.80	0	0.00	12.85	1	1,648	0.06%
2023/12/08	0	0.00	1	13.25	13.20	-1	1,617	-0.06%
2023/12/07	1	12.90	2	13.05	12.90	-1	1,615	-0.06%
2023/12/06	5	12.79	4	12.89	12.85	1	1,604	0.06%
2023/12/05	10	13.11	2	13.28	13.05	8	1,535	0.52%
2023/12/04	5	13.45	4.8	13.30	13.50	0.2	1,297	0.02%
2023/12/01	0	0.00	5.1	12.25	12.30	-5.1	1,102	-0.46%
2023/11/28	0	0.00	0	11.90	12.00	0	1,092	0.00%
2023/11/22	0	0.00	1	12.05	12.05	-1	1,106	-0.09%
2023/11/21	1	11.95	0	0.00	11.95	1	1,107	0.09%
2023/11/16	0	11.66	0	0.00	11.65	0	1,118	0.00%
2023/11/14	1	11.35	1	11.40	11.35	0	1,138	0.00%
2023/11/10	0.4	11.57	0.1	11.55	11.55	0.3	1,286	0.02%
2023/11/09	0	11.60	0	0.00	11.60	0	1,307	0.00%
2023/11/08	1.2	11.66	1	11.70	11.65	0.2	1,357	0.01%
2023/11/07	1	11.75	1	11.75	11.70	0	1,376	0.00%
2023/11/06	1	11.75	0	0.00	11.80	1	1,424	0.07%
2023/11/03	0	11.65	0	0.00	11.75	0	1,461	0.00%
2023/11/02	2	11.55	2	11.60	11.60	0	1,538	0.00%
2023/11/01	0	11.50	1	11.45	11.55	-1	1,558	-0.06%
2023/10/31	1	11.65	0	0.00	11.40	1	1,576	0.06%
2023/10/30	0	11.70	0	0.00	11.65	0	1,604	0.00%
2023/10/27	0	11.75	1.9	11.68	11.65	-1.9	1,641	-0.11%
2023/10/26	1	11.70	1	11.75	11.65	0	1,667	0.00%
2023/10/25	0	11.85	0	0.00	11.80	0	1,719	0.00%
2023/10/24	1	11.55	1	11.60	11.70	0	1,748	0.00%
2023/10/23	0	11.77	1	11.75	11.70	-1	1,790	-0.06%
2023/10/19	1	11.60	2.8	11.56	11.60	-1.8	1,942	-0.09%
2023/10/18	0.1	11.86	0	0.00	11.75	0.1	1,998	0.01%
2023/10/17	1	12.10	0	0.00	11.95	1	2,110	0.05%
2023/10/16	0.2	12.25	0	0.00	12.10	0.2	2,380	0.01%
2023/10/13	0	12.25	0	0.00	12.15	0	2,564	0.00%
2023/10/12	0.2	12.10	0	0.00	12.20	0.2	2,674	0.01%
2023/10/11	1.1	12.06	2.1	12.25	12.05	-1	2,715	-0.04%
2023/09/26	3	12.03	2	12.08	11.95	1	2,773	0.04%
2023/09/25	1	11.85	2.2	12.01	12.25	-1.2	2,805	-0.04%
2023/09/22	0	0.00	0.3	11.80	11.80	-0.3	2,827	-0.01%
2023/09/21	1	12.00	0.5	11.95	11.90	0.5	2,886	0.02%
2023/09/20	2	12.30	0	0.00	12.20	2	2,936	0.07%
2023/09/18	1	12.50	0	0.00	12.50	1	3,038	0.03%
2023/09/15	1	12.50	0	0.00	12.50	1	3,204	0.03%
2023/09/14	1	12.65	0	0.00	12.60	1	3,255	0.03%
2023/09/12	0	0.00	1	12.60	12.60	-1	3,565	-0.03%
2023/09/11	1	12.70	0	0.00	12.60	1	3,727	0.03%
2023/09/08	1	12.90	1	13.00	12.85	0	3,771	0.00%
2023/09/07	2.5	12.92	1	13.05	12.95	1.5	3,853	0.04%
2023/09/05	1	12.50	2	12.60	12.55	-1	3,912	-0.03%
2023/09/01	0	0.00	2	12.53	12.65	-2	4,108	-0.05%
2023/08/23	10	12.18	0	0.00	12.20	10	6,042	0.17%
2023/08/22	2	12.23	0	0.00	12.20	2	6,071	0.03%
2023/08/21	1	12.25	0	0.00	12.25	1	6,112	0.02%
2023/08/18	0	12.25	0	0.00	12.20	0	6,146	0.00%
2023/08/17	0	0.00	4	12.25	12.35	-4	6,188	-0.06%
2023/08/16	0	0.00	0	12.10	12.10	0	6,214	0.00%
2023/08/11	2	12.60	4	12.80	12.55	-2	6,447	-0.03%
2023/08/10	5	12.59	2.1	12.70	12.60	3	6,500	0.05%
2023/08/08	0	0.00	1	12.80	12.80	-1	6,757	-0.01%
2023/08/07	13	12.87	9	12.92	12.70	4	6,905	0.06%
2023/08/04	0	0.00	2	13.75	13.75	-2	6,895	-0.03%
2023/08/02	2	13.68	0	0.00	13.50	2	6,949	0.03%
2023/07/31	3	13.75	2	13.85	13.75	1	7,088	0.01%
2023/07/28	2	13.75	0	0.00	13.80	2	7,218	0.03%
2023/07/26	1	13.65	2	13.78	13.70	-1	7,256	-0.01%
2023/07/25	1	13.60	1	13.70	13.80	0	7,326	0.00%
2023/07/24	4	13.74	4	13.69	13.60	0	7,403	0.00%
2023/07/21	0	0.00	1	14.10	14.05	-1	7,433	-0.01%
2023/07/20	0	0.00	2	13.85	13.90	-2	7,548	-0.03%
2023/07/19	3	13.80	0	0.00	13.65	3	7,558	0.04%
2023/07/17	0	0.00	2	13.90	14.10	-2	7,524	-0.03%
2023/07/14	2	13.95	2	14.15	13.95	0	7,499	0.00%
2023/07/13	5	14.05	3	14.10	14.00	2	7,475	0.03%
2023/07/12	2	14.48	5	14.75	14.30	-3	7,360	-0.04%
2023/07/11	1	14.75	10.1	14.69	14.80	-9.1	7,310	-0.12%
2023/07/10	14.2	14.28	22	14.43	14.10	-7.8	7,182	-0.11%
2023/07/07	0	0.00	1.8	15.39	15.30	-1.8	6,930	-0.03%
2023/07/06	0	0.00	2.4	15.10	15.05	-2.4	6,754	-0.04%
2023/07/05	0	0.00	3.1	14.90	14.80	-3.1	6,651	-0.05%
2023/07/04	2	14.63	1.4	14.72	14.75	0.6	6,611	0.01%
2023/07/03	2.5	14.69	2	14.80	14.75	0.5	6,557	0.01%
2023/06/30	1	14.90	0	0.00	14.70	1	6,520	0.02%
2023/06/29	1	14.90	1	15.00	15.00	0	6,467	0.00%
2023/06/27	2	14.80	1	14.80	14.70	1	6,343	0.02%
2023/06/26	0	0.00	3	14.80	14.80	-3	6,279	-0.05%
2023/06/21	3	14.90	2.9	15.17	14.90	0.1	6,230	0.00%
2023/06/20	0	0.00	2	14.70	14.60	-2	6,065	-0.03%
2023/06/19	0	0.00	6	14.68	14.55	-6	6,007	-0.10%
2023/06/16	12	14.43	22.3	14.25	14.45	-10.3	5,927	-0.17%
2023/06/15	5	14.70	2	14.73	14.80	3	5,689	0.05%
2023/06/12	2	13.85	3	13.77	13.80	-1	5,427	-0.02%
2023/06/09	0	0.00	8	13.99	14.10	-8	5,419	-0.15%
2023/06/08	7	13.94	10	13.90	13.95	-3	5,374	-0.06%
2023/06/07	4	14.06	5	14.09	14.25	-1	5,316	-0.02%
2023/06/06	12	14.30	14	14.34	14.20	-2	5,276	-0.04%
2023/06/05	23	14.81	8	14.67	14.75	15	5,125	0.29%
2023/06/02	32	14.71	24	14.73	15.10	8	4,878	0.16%
2023/06/01	29	14.27	36.8	13.82	13.90	-7.8	4,264	-0.18%
2023/05/31	30	13.00	89.3	13.01	13.25	-59.3	3,566	-1.66%
2023/05/30	1	12.60	1	12.80	12.70	0	3,458	0.00%
2023/05/29	0	0.00	2	12.73	12.70	-2	3,431	-0.06%
2023/05/26	3	12.35	0.3	12.40	12.35	2.7	3,386	0.08%
2023/05/25	3	12.53	0	0.00	12.50	3	3,365	0.09%
2023/05/24	2	12.83	1	12.95	12.85	1	3,352	0.03%
2023/05/23	0	0.00	22	12.90	12.95	-22	3,339	-0.66%
2023/05/22	1	12.45	1	12.60	12.50	0	3,351	0.00%
2023/05/19	6.3	12.91	1	12.75	12.65	5.3	3,334	0.16%
2023/05/18	2	12.90	2	12.88	13.00	0	3,244	0.00%
2023/05/16	3	12.22	0	0.00	12.30	3	3,069	0.10%
2023/05/15	3	12.10	6	12.14	11.90	-3	3,012	-0.10%
2023/05/12	1	12.90	9	13.05	12.65	-8	2,872	-0.28%
2023/05/11	3	13.25	1	13.15	13.10	2	2,722	0.07%
2023/05/10	7	12.77	2	12.75	13.00	5	2,558	0.20%
2023/05/09	9	12.61	2.1	12.60	12.70	6.9	2,437	0.28%
2023/05/08	0	0.00	4	12.46	12.55	-4	2,368	-0.17%
2023/05/04	6.9	12.16	2.1	12.15	12.25	4.8	2,193	0.22%
2023/05/03	9	11.66	8	11.75	11.80	1	2,036	0.05%
2023/05/02	1.1	11.58	0	0.00	11.50	1.1	1,967	0.06%
2023/04/28	0	0.00	1	11.25	11.45	-1	1,902	-0.05%
2023/04/27	2	10.95	1	11.15	11.15	1	1,806	0.06%
2023/04/26	0.2	10.60	0	0.00	10.95	0.2	1,724	0.01%
2023/04/25	1	10.70	11	10.83	10.65	-10	1,659	-0.60%
2023/04/24	0	0.00	2	10.48	10.50	-2	1,511	-0.13%
2023/04/21	1	10.40	0	0.00	10.30	1	1,480	0.07%
2023/04/20	6	10.38	2	10.45	10.45	4	1,454	0.27%
2023/04/19	1	10.40	1	10.45	10.50	0	1,433	0.00%
2023/04/18	1.1	10.31	1	10.40	10.45	0.1	1,412	0.01%
2023/04/14	0.1	10.25	0	0.00	10.30	0.1	1,390	0.00%
2023/04/13	7.1	10.19	1	10.20	10.20	6.1	1,377	0.44%
2023/04/12	0.8	10.29	0	0.00	10.25	0.8	1,391	0.05%
2023/04/11	0	0.00	1	10.10	10.10	-1	1,376	-0.07%
2023/04/10	2.1	10.10	0	0.00	10.05	2.1	1,375	0.15%
2023/03/31	0.1	10.15	1	10.10	10.15	-1	1,372	-0.07%
2023/03/29	0	0.00	2	10.15	10.10	-2	1,374	-0.15%
2023/03/28	0.1	10.30	0	0.00	10.20	0.1	1,391	0.00%
2023/03/27	0.3	10.29	0	0.00	10.25	0.3	1,407	0.02%
2023/03/22	0	10.40	0	0.00	10.40	0	1,431	0.00%
2023/03/16	1.1	10.09	0	0.00	10.00	1.1	1,433	0.07%
2023/03/15	0.2	10.22	1	10.20	10.20	-0.8	1,431	-0.06%
2023/03/14	1.2	10.34	0	0.00	10.15	1.2	1,440	0.08%
2023/03/13	3	10.43	2	10.53	10.45	1	1,423	0.07%
2023/03/10	0.4	10.75	0	0.00	10.60	0.4	1,440	0.03%
2023/03/08	1.2	10.85	0	0.00	10.95	1.2	1,720	0.07%
2023/03/07	0.3	10.75	0	0.00	10.75	0.3	1,868	0.02%
2023/03/06	0.1	10.72	0	0.00	10.70	0.1	2,251	0.01%
2023/03/03	2.1	10.53	2	10.63	10.60	0.1	2,245	0.01%
2023/03/02	1.2	10.51	1	10.55	10.45	0.2	2,240	0.01%
2023/03/01	0.1	10.80	1	10.65	10.65	-0.9	2,230	-0.04%
2023/02/24	1	10.80	0	0.00	10.70	1	2,235	0.04%
2023/02/23	0.2	10.73	1	10.65	10.65	-0.8	2,217	-0.04%
2023/02/22	0	10.75	0	0.00	10.75	0	2,219	0.00%
2023/02/21	0	10.65	0	0.00	10.65	0	2,207	0.00%
2023/02/20	0.1	10.65	0	0.00	10.65	0.1	2,227	0.00%
2023/02/17	0	10.30	0	0.00	10.30	0	2,190	0.00%
2023/02/15	0.1	10.15	0	0.00	10.10	0.1	2,237	0.00%
2023/02/14	1	10.00	2.4	10.06	10.05	-1.4	2,286	-0.06%
2023/02/13	1	10.00	0	0.00	10.00	1	2,416	0.04%
2023/02/10	0	10.15	0	0.00	10.05	0	2,423	0.00%
2023/02/09	1	10.15	1	10.20	10.15	0	2,427	0.00%
2023/02/08	0	10.30	0	0.00	10.25	0	2,428	0.00%
2023/02/07	0.1	10.30	0	0.00	10.20	0.1	2,424	0.00%
2023/02/03	0.1	10.25	0	0.00	10.25	0.1	2,424	0.00%
2023/02/02	0.1	10.20	0	0.00	10.25	0.1	2,413	0.00%
2023/02/01	0.2	10.08	0	0.00	10.10	0.2	2,395	0.01%
2023/01/17	2.6	9.81	1	9.86	9.81	1.6	2,373	0.07%
2023/01/16	0.1	9.92	0	0.00	9.80	0.1	2,379	0.00%
2023/01/13	1	9.93	2	9.93	9.91	-1	2,372	-0.04%
2023/01/12	0.1	9.99	0	0.00	9.91	0.1	2,385	0.00%
2023/01/09	0.1	10.00	0	0.00	9.96	0.1	2,411	0.00%
2023/01/05	1.3	10.01	2	10.03	9.99	-0.7	2,436	-0.03%
2023/01/04	0.9	10.00	0	0.00	10.05	0.9	2,439	0.03%
2022/12/29	0	9.80	0.9	9.80	9.87	-0.8	2,423	-0.03%
2022/12/28	0.1	9.94	0	0.00	9.84	0.1	2,433	0.00%
2022/12/26	0	0.00	1	9.99	9.93	-1	2,440	-0.04%
2022/12/23	0	9.85	0	0.00	9.93	0	2,455	0.00%
2022/12/22	0	9.86	0	0.00	9.83	0	2,482	0.00%
2022/12/21	1	9.74	0	0.00	9.72	1	2,507	0.04%
2022/12/20	0.1	9.80	0	0.00	9.69	0.1	2,517	0.00%
2022/12/19	0.1	9.77	1	9.87	9.87	-0.9	2,554	-0.03%
2022/12/16	0.1	9.84	0	0.00	9.73	0.1	2,549	0.00%
2022/12/15	0.1	9.90	0	0.00	9.94	0.1	2,540	0.00%
2022/12/14	0.2	9.85	0	0.00	9.76	0.2	2,541	0.01%
2022/12/13	0.1	9.87	0	0.00	9.78	0.1	2,538	0.00%
2022/12/12	0.2	9.84	0	0.00	9.78	0.2	2,547	0.01%
2022/12/09	0	9.95	0	0.00	9.90	0	2,562	0.00%
2022/12/07	1.1	10.10	0	0.00	10.00	1.1	2,548	0.04%
2022/12/06	2	10.23	2	10.28	10.15	0	2,530	0.00%
2022/12/05	2	10.25	3	10.30	10.30	-1	2,526	-0.04%
2022/12/02	0	10.20	0.4	10.20	10.25	-0.3	2,513	-0.01%
2022/12/01	0	0.00	20	10.15	10.15	-20	2,542	-0.79%
2022/11/29	0	9.57	0	0.00	9.55	0	2,218	0.00%
2022/11/28	3	9.99	1	10.05	9.92	2	2,076	0.10%
2022/11/25	0	0.00	1	10.00	10.05	-1	1,797	-0.06%
2022/11/23	0	0.00	15	10.10	10.10	-15	1,879	-0.80%
2022/11/21	1	10.05	1	10.05	10.00	0	1,897	0.00%
2022/11/14	1	10.00	1	10.10	10.15	0	1,872	0.00%
2022/11/11	0	0.00	2	10.10	9.99	-2	1,861	-0.11%
2022/11/10	4	10.13	3	10.18	10.05	1	1,854	0.05%
2022/11/09	3	10.14	2	10.30	10.40	1	1,809	0.06%
2022/11/08	0	9.62	0	0.00	9.50	0	1,685	0.00%
2022/11/04	1	9.59	0	0.00	9.62	1	1,714	0.06%
2022/11/03	0.1	9.56	0	0.00	9.52	0.1	1,719	0.00%
2022/10/26	0	0.00	3	9.03	9.05	-3	1,760	-0.17%
2022/10/25	0.1	9.00	0	0.00	8.93	0.1	1,756	0.00%
2022/10/24	1	9.08	1	9.12	9.01	0	1,746	0.00%
2022/10/20	0.2	9.09	0	0.00	9.11	0.2	1,753	0.01%
2022/10/19	0	0.00	2	9.26	9.28	-2	1,743	-0.11%
2022/10/14	0.1	9.45	1	9.43	9.41	-0.9	1,751	-0.05%
2022/10/12	0	9.61	0	0.00	9.66	0	1,736	0.00%
2022/10/07	0	0.00	0	10.05	10.00	0	1,738	0.00%
2022/09/27	0.1	9.60	0	0.00	9.66	0.1	1,706	0.00%
2022/09/26	0.4	9.63	0	0.00	9.51	0.4	1,700	0.02%
2022/09/23	1.3	10.07	0	0.00	10.10	1.3	1,684	0.07%
2022/09/22	0.1	10.25	0	0.00	10.20	0.1	1,688	0.00%
2022/09/21	0.1	10.30	10	10.30	10.15	-10	1,679	-0.59%
2022/09/20	1.1	10.30	1	10.25	10.25	0.1	1,669	0.00%
2022/09/15	1.1	10.80	0	0.00	10.80	1.1	1,664	0.07%
2022/09/13	0.1	11.00	0	0.00	10.85	0.1	1,679	0.00%
2022/09/08	3	10.22	2	10.20	10.45	1	1,687	0.06%
2022/09/07	11	10.29	0	0.00	10.15	11	1,672	0.66%
2022/09/05	0.1	11.25	0	0.00	11.10	0.1	1,612	0.00%
2022/09/02	2.1	11.70	0	0.00	11.50	2.1	1,611	0.13%
2022/09/01	1	11.60	2	11.55	11.75	-1	1,629	-0.06%
2022/08/31	80	12.85	0	0.00	12.80	80	1,693	4.73%
2022/08/29	2	12.70	0	0.00	12.70	2	1,864	0.11%
2022/08/26	1	12.95	1	13.05	13.05	0	1,842	0.00%
2022/08/23	0	0.00	6	12.90	12.85	-6	1,814	-0.33%
2022/08/22	0.1	12.95	0	0.00	12.90	0.1	1,821	0.00%
2022/08/17	2	12.80	15	13.02	12.80	-13	1,940	-0.67%
2022/08/12	0	0.00	2	12.60	12.60	-2	1,897	-0.11%
2022/08/11	0	0.00	2	12.30	12.35	-2	1,887	-0.11%
2022/08/05	3	11.75	0	0.00	11.85	3	1,898	0.16%
2022/08/04	0.1	11.75	10	11.65	11.80	-9.9	1,892	-0.53%
2022/08/02	12.1	12.00	0	0.00	11.95	12.1	1,938	0.62%
2022/08/01	1	12.15	13	12.29	12.30	-12	1,968	-0.61%
2022/07/29	2	12.18	0	0.00	12.15	2	2,012	0.10%
2022/07/28	2	12.28	0	0.00	12.15	2	2,047	0.10%
2022/07/26	1	12.35	1	12.45	12.25	0	2,304	0.00%
2022/07/21	1	12.10	1	12.10	12.35	0	2,365	0.00%
2022/07/19	1	12.05	2	12.18	12.05	-1	2,387	-0.04%
2022/07/18	2	11.90	2	12.03	12.00	0	2,389	0.00%
2022/07/12	0.1	11.65	0	0.00	11.20	0.1	2,370	0.00%
2022/07/11	0.1	12.00	0	0.00	11.95	0.1	2,349	0.00%
2022/07/08	2.1	12.13	1	12.25	12.15	1.1	2,347	0.04%
2022/07/06	1	12.20	1	12.30	11.90	0	2,365	0.00%
2022/07/04	0.1	12.00	2	12.05	11.95	-1.9	2,374	-0.08%
2022/07/01	0.1	12.15	0	0.00	11.95	0.1	2,394	0.00%
2022/06/30	2	12.60	0	0.00	12.65	2	2,365	0.08%
2022/06/27	1	13.30	0	0.00	13.35	1	2,403	0.04%
2022/06/23	0	12.70	0	0.00	12.70	0	2,420	0.00%
2022/06/20	1	12.75	0	0.00	12.60	1	2,424	0.04%
2022/06/15	0	0.00	10.2	13.20	13.35	-10.2	2,471	-0.41%
2022/06/09	14	14.06	2	14.20	14.00	12	2,419	0.50%
2022/06/08	2	13.95	4	14.00	14.00	-2	2,249	-0.09%
2022/05/30	1	13.20	0	0.00	13.20	1	2,133	0.05%
2022/05/19	30	12.90	0	0.00	12.90	30	2,073	1.45%
2022/05/12	0.1	12.40	0	0.00	12.30	0.1	2,057	0.00%
2022/05/11	0	12.55	0	0.00	12.45	0	2,053	0.00%
2022/05/10	1	12.70	0	0.00	12.75	1	2,045	0.05%
2022/05/09	1	12.60	0	0.00	12.35	1	2,015	0.05%
2022/05/04	0.2	12.70	0	0.00	12.80	0.2	1,944	0.01%
2022/05/03	20	13.05	0	0.00	13.05	20	1,889	1.06%
2022/04/29	0	0.00	0.8	14.55	14.50	-0.8	1,742	-0.05%
2022/04/27	0	14.55	0	0.00	14.50	0	1,743	0.00%
2022/04/26	3	15.15	0	0.00	15.05	3	1,703	0.18%
2022/04/22	0	0.00	1	15.75	15.80	-1	1,678	-0.06%
2022/04/21	0.1	15.88	0	0.00	15.90	0.1	1,713	0.01%
2022/04/15	0	0.00	10	16.10	16.05	-10	1,745	-0.57%
2022/04/11	0	0.00	1	16.60	16.25	-1	1,824	-0.05%
2022/04/07	0	0.00	10	16.70	16.45	-10	1,851	-0.54%
2022/04/06	0	0.00	5	16.80	16.85	-5	1,899	-0.26%
2022/03/30	0	0.00	1	16.65	16.60	-1	1,923	-0.05%
2022/03/29	0	16.60	10.5	16.55	16.50	-10.5	2,042	-0.51%
2022/03/28	30	16.50	30	16.50	16.50	0	2,045	0.00%
2022/03/25	0	0.00	4	16.45	16.45	-4	2,064	-0.19%
2022/03/24	0.5	16.45	0	0.00	16.55	0.5	2,088	0.02%
2022/03/23	0	16.55	0	0.00	16.50	0	2,129	0.00%
2022/03/21	3	16.22	2	16.30	16.30	1	2,185	0.05%
2022/03/18	0	0.00	3	15.72	15.80	-3	2,239	-0.13%
2022/03/17	2	15.65	5	15.65	15.70	-3	2,396	-0.13%
2022/03/16	0	0.00	1	15.20	15.20	-1	2,958	-0.03%
2022/03/14	0.2	15.40	0	0.00	15.50	0.2	3,247	0.00%
2022/03/10	11.6	15.48	1	15.35	15.45	10.6	3,357	0.32%
2022/03/09	3.1	15.20	0	0.00	15.10	3.1	3,383	0.09%
2022/03/08	6.2	15.02	6	15.07	15.00	0.2	3,464	0.01%
2022/03/03	5	16.25	1	16.40	16.20	4	3,774	0.11%
2022/03/01	1	16.20	0	0.00	16.30	1	4,351	0.02%
2022/02/25	0	16.05	0	0.00	16.05	0	4,587	0.00%
2022/02/24	0.1	16.45	0	0.00	16.15	0.1	4,788	0.00%
2022/02/23	2	16.58	0	0.00	16.55	2	4,899	0.04%
2022/02/22	0	16.60	5	16.51	16.55	-5	4,940	-0.10%
2022/02/18	0	16.45	9	16.53	16.60	-9	5,043	-0.18%
2022/02/17	0.1	16.65	0	0.00	16.55	0.1	5,078	0.00%
2022/02/16	1	16.65	0	0.00	16.65	1	5,145	0.02%
2022/02/15	2	16.50	0	0.00	16.45	2	5,179	0.04%
2022/02/10	1	16.95	0	0.00	17.00	1	5,404	0.02%
2022/02/09	0	16.95	4	16.95	16.95	-4	5,595	-0.07%
2022/02/08	6	16.81	0	0.00	16.80	6	5,938	0.10%
2022/02/07	1	16.55	0	0.00	16.60	1	5,982	0.02%
2022/01/26	0.1	16.25	0	0.00	16.25	0.1	6,022	0.00%
2022/01/25	1	16.40	0	0.00	16.30	1	6,060	0.02%
2022/01/24	0	16.75	1	16.70	16.70	-1	6,040	-0.02%
2022/01/21	0.2	16.90	0	0.00	16.90	0.2	6,061	0.00%
2022/01/20	1	17.15	5	17.10	17.10	-4	6,091	-0.07%
2022/01/19	1	17.05	0	0.00	17.05	1	6,186	0.02%
2022/01/18	1	17.10	0	0.00	17.15	1	6,215	0.02%
2022/01/14	0	17.00	0	0.00	16.95	0	6,272	0.00%
2022/01/12	1	17.15	0	0.00	17.10	1	6,366	0.02%
2022/01/11	0	0.00	12	17.10	17.10	-12	6,459	-0.19%
2022/01/10	1.9	17.20	10	17.05	17.05	-8.1	6,587	-0.12%
2022/01/07	0	0.00	20	17.09	17.05	-20	6,596	-0.30%
2022/01/06	0.1	17.20	0	0.00	17.25	0.1	6,568	0.00%
2022/01/04	0.2	17.30	0	0.00	17.25	0.2	6,645	0.00%
2022/01/03	7	17.39	0	0.00	17.30	7	6,653	0.11%
2021/12/29	0	0.00	6	17.67	17.70	-6	6,706	-0.09%
2021/12/28	8	17.38	0	0.00	17.35	8	6,777	0.12%
2021/12/27	0	0.00	1	17.30	17.35	-1	6,842	-0.01%
2021/12/23	6	17.50	2	17.45	17.45	4	6,892	0.06%
2021/12/22	0	0.00	5	17.25	17.15	-5	6,779	-0.07%
2021/12/21	1	17.20	0	0.00	17.20	1	6,782	0.01%
2021/12/20	5	17.28	0	0.00	17.20	5	6,777	0.07%
2021/12/17	1	17.20	0	0.00	17.40	1	6,777	0.01%
2021/12/16	3	17.40	4	17.30	17.40	-1	6,793	-0.01%
2021/12/15	0	0.00	4	17.15	17.40	-4	6,801	-0.06%
2021/12/14	0	17.10	7	17.11	17.10	-7	6,761	-0.10%
2021/12/13	7	17.53	17	17.36	17.45	-10	6,698	-0.15%
2021/12/10	43.4	17.21	12	17.16	17.20	31.4	6,634	0.47%
2021/12/09	15	18.69	6.5	18.40	18.40	8.5	6,111	0.14%
2021/12/08	21	18.39	22	18.10	18.05	-1	5,885	-0.02%
2021/12/07	20	18.05	21	18.23	18.25	-1	5,868	-0.02%
2021/12/06	3	17.93	0	0.00	17.95	3	5,886	0.05%
2021/12/03	9	18.03	0	0.00	18.05	9	5,857	0.15%
2021/12/02	2	18.20	0	0.00	18.00	2	5,823	0.03%
2021/12/01	0	0.00	15	18.35	18.30	-15	5,761	-0.26%
2021/11/30	18.1	18.52	10	18.65	18.35	8.1	5,723	0.14%
2021/11/29	14	19.26	12.9	19.07	18.80	1.1	5,616	0.02%
2021/11/26	11.1	19.88	90	19.99	19.70	-78.9	5,455	-1.45%
2021/11/25	89	19.80	22	19.75	19.85	67	5,230	1.28%
2021/11/24	11.1	19.28	11	19.22	19.35	0.1	4,973	0.00%
2021/11/23	17	18.79	2	18.70	18.70	15	4,779	0.31%
2021/11/22	0	0.00	3	18.35	18.40	-3	4,625	-0.06%
2021/11/19	1	18.00	0	0.00	17.85	1	4,515	0.02%
2021/11/18	10	18.05	0	0.00	18.05	10	4,592	0.22%
2021/11/17	4	17.85	0	0.00	18.15	4	4,642	0.09%
2021/11/16	0	0.00	1	17.85	17.65	-1	4,609	-0.02%
2021/11/15	0.1	17.70	1	17.75	17.70	-0.9	4,656	-0.02%
2021/11/11	1.1	18.15	0	0.00	18.10	1.1	4,996	0.02%
2021/11/10	2.1	18.30	3	18.22	18.25	-0.9	5,867	-0.01%
2021/11/09	0	0.00	1	18.90	19.00	-1	5,977	-0.02%
2021/11/08	7.1	19.23	1.9	18.92	19.15	5.1	6,481	0.08%
2021/10/28	4	17.91	13	17.86	17.70	-9	6,320	-0.14%
2021/10/27	1	17.20	1	17.30	17.30	0	6,033	0.00%
2021/10/25	0	0.00	1	17.50	17.50	-1	6,095	-0.02%
2021/10/22	0	0.00	0	17.70	17.75	0	6,122	0.00%
2021/10/21	0	0.00	1	17.75	17.75	-1	6,169	-0.02%
2021/10/20	4	18.05	1	18.00	17.70	3	6,271	0.05%
2021/10/19	2	18.00	3	17.95	17.95	-1	6,353	-0.02%
2021/10/18	3	17.85	0	0.00	17.60	3	6,543	0.05%
2021/10/15	3	17.75	0	0.00	17.55	3	6,618	0.05%
2021/10/13	2	17.78	12	17.50	17.55	-10	6,787	-0.15%
2021/10/12	1	17.80	10	17.85	17.70	-9	6,859	-0.13%
2021/10/08	4	17.88	1	17.95	17.90	3	6,889	0.04%
2021/10/07	14	17.50	6	17.60	17.75	8	7,039	0.11%
2021/10/05	0	0.00	1	16.85	16.85	-1	7,663	-0.01%
2021/10/04	1	17.00	1	16.80	16.65	0	7,947	0.00%
2021/10/01	1	17.15	0	0.00	16.90	1	8,790	0.01%
2021/09/30	1	17.35	0	0.00	17.40	1	9,046	0.01%
2021/09/29	1	17.25	6	17.25	17.30	-5	9,077	-0.06%
2021/09/27	0	0.00	1.2	17.71	17.95	-1.2	9,161	-0.01%
2021/09/24	0	0.00	3	17.45	17.50	-3	9,097	-0.03%
2021/09/23	0	0.00	4	16.90	16.95	-4	9,085	-0.04%
2021/09/22	1	16.85	1	16.80	16.80	0	9,257	0.00%
2021/09/16	2	17.40	0	0.00	17.30	2	9,612	0.02%
2021/09/15	1	17.40	0.1	17.40	17.40	0.9	9,691	0.01%
2021/09/13	0	0.00	1	17.35	17.35	-1	9,774	-0.01%
2021/09/10	1	17.30	0	0.00	17.20	1	9,781	0.01%
2021/09/07	3.1	17.07	0	0.00	17.05	3.1	10,057	0.03%
2021/09/06	0	0.00	3	16.65	16.60	-3	10,026	-0.03%
2021/09/03	1	17.30	0	0.00	17.20	1	10,017	0.01%
2021/09/02	2	17.50	0	0.00	17.10	2	10,118	0.02%
2021/09/01	0	0.00	10	17.25	17.45	-10	10,175	-0.10%
2021/08/30	0	0.00	5	17.14	17.15	-5	10,436	-0.05%
2021/08/25	4	16.90	0	0.00	16.90	4	10,700	0.04%
2021/08/24	20	16.73	20	16.65	16.65	0	10,828	0.00%
2021/08/20	20	16.65	21	16.55	16.55	-1	11,434	-0.01%
2021/08/19	1	17.00	4	16.84	16.80	-3	11,559	-0.03%
2021/08/18	10	16.65	11	17.28	17.30	-1	11,651	-0.01%
2021/08/17	1	16.90	0	0.00	16.90	1	11,917	0.01%
2021/08/16	1	17.00	0	0.00	17.00	1	12,075	0.01%
2021/08/13	20	17.55	20	17.40	17.40	0	12,140	0.00%
2021/08/11	2	17.75	0	0.00	17.85	2	12,470	0.02%
2021/08/10	0	0.00	5	17.90	17.90	-5	12,772	-0.04%
2021/08/09	21	18.58	91.4	18.63	18.35	-70.4	12,907	-0.55%
2021/08/06	119	18.94	17.2	18.57	18.40	101.9	13,125	0.78%	大買/鉅額交易
2021/08/05	20	17.90	41	17.92	17.75	-21	12,612	-0.17%
2021/08/04	32	17.86	13	18.00	18.10	19	12,977	0.15%
2021/08/03	13	17.11	30	17.05	17.05	-17	12,954	-0.13%
2021/08/02	6	17.12	8	17.19	17.20	-2	13,147	-0.02%
2021/07/30	41	17.33	40	17.10	17.10	1	13,446	0.01%
2021/07/29	22	17.51	22	17.55	17.55	0	13,961	0.00%
2021/07/28	20	17.15	32	17.37	17.45	-12	15,101	-0.08%
2021/07/27	6	18.05	6	17.98	17.70	0	17,403	0.00%
2021/07/26	1	18.10	4	17.86	18.05	-3	17,862	-0.02%
2021/07/23	21	17.79	22	17.76	17.80	-1	19,742	-0.01%
2021/07/22	4	17.76	6	17.93	18.00	-2	21,381	-0.01%
2021/07/21	0	0.00	1	17.50	17.10	-1	21,429	0.00%
2021/07/20	6	17.49	16	17.42	17.40	-10	21,892	-0.05%
2021/07/19	1	18.10	0	0.00	18.00	1	22,023	0.00%
2021/07/16	21	18.25	1	18.50	18.25	20	22,360	0.09%
2021/07/15	1	18.40	2	18.40	18.40	-1	22,645	0.00%
2021/07/14	5	18.32	1	18.45	18.40	4	22,956	0.02%
2021/07/13	29	19.21	7	19.11	18.80	22	23,033	0.10%
2021/07/12	4.2	18.59	0	0.00	18.45	4.2	22,822	0.02%
2021/07/09	16	18.28	1	18.45	18.30	15	23,692	0.06%
2021/07/08	7	18.11	10	18.28	18.70	-3	24,114	-0.01%
2021/07/07	16	18.04	10	17.90	17.75	6	23,515	0.03%
2021/07/06	1	17.45	5	17.55	17.45	-4	23,583	-0.02%
2021/07/05	0	0.00	5	17.65	17.60	-5	24,268	-0.02%
2021/06/30	0	0.00	2	17.40	17.40	-2	24,685	-0.01%
2021/06/29	5	17.58	1	17.70	17.30	4	24,772	0.02%
2021/06/28	0	0.00	23	17.54	18.00	-23	24,800	-0.09%
2021/06/25	5	17.25	0	0.00	17.05	5	24,636	0.02%
2021/06/24	2	17.45	0	0.00	17.25	2	24,767	0.01%
2021/06/23	5	16.90	3	16.97	16.90	2	24,969	0.01%
2021/06/22	1	16.90	0	0.00	16.60	1	25,071	0.00%
2021/06/21	6	16.70	4	17.05	16.70	2	25,474	0.01%
2021/06/18	4	17.61	5	17.58	17.20	-1	26,832	0.00%
2021/06/17	4	17.15	0	0.00	17.45	4	28,138	0.01%
2021/06/16	3	16.85	0	0.00	16.80	3	29,448	0.01%
2021/06/11	0	0.00	10	17.08	17.05	-10	32,468	-0.03%
2021/06/10	0	0.00	1	17.05	17.10	-1	32,919	0.00%
2021/06/09	2	17.60	0	0.00	17.40	2	32,926	0.01%
2021/06/07	1	18.10	14	17.86	18.05	-13	32,765	-0.04%
2021/06/04	9	17.96	0	0.00	17.55	9	32,557	0.03%
2021/06/03	2	17.95	3	18.00	17.85	-1	32,479	0.00%
2021/06/02	2	17.98	0	0.00	17.75	2	32,455	0.01%
2021/05/31	12	18.37	14	18.30	17.95	-2	32,409	-0.01%
2021/05/28	5	17.52	54	17.35	17.60	-49	32,590	-0.15%
2021/05/27	55	16.92	0	0.00	16.90	55	32,471	0.17%
2021/05/26	0	0.00	11	16.57	16.75	-11	32,336	-0.03%
2021/05/25	15	16.67	2	16.78	16.60	13	32,226	0.04%
2021/05/24	1	16.30	17.2	16.04	16.40	-16.2	31,935	-0.05%
2021/05/21	2	15.75	5	15.72	15.75	-3	31,757	-0.01%
2021/05/20	6	15.48	7	15.64	15.20	-1	31,598	0.00%
2021/05/19	9	15.91	8	15.76	16.05	1	31,422	0.00%
2021/05/18	10.2	15.60	36	15.73	15.80	-25.8	31,143	-0.08%
2021/05/17	13	14.50	5	14.70	14.40	8	30,848	0.03%
2021/05/14	2	16.20	8.1	16.15	16.00	-6.1	30,574	-0.02%
2021/05/13	1.1	15.23	9	15.62	15.65	-8	30,061	-0.03%
2021/05/12	23	16.28	11	16.19	15.80	12	29,673	0.04%
2021/05/11	15	18.20	11	17.69	17.55	4	29,089	0.01%
2021/05/10	0	0.00	11	19.21	19.10	-11	28,538	-0.04%
2021/05/07	202	19.28	201	19.37	19.50	1	28,378	0.00%	大買/大賣/
2021/05/06	9	19.54	14	19.46	19.05	-5	28,024	-0.02%
2021/05/05	61	20.17	43.1	20.29	19.90	17.9	27,413	0.07%
2021/05/04	79	19.99	35.8	20.09	20.95	43.2	26,231	0.16%
2021/05/03	9	19.41	35	19.44	19.05	-26	23,852	-0.11%
2021/04/29	144	21.33	105	20.93	20.05	39	23,341	0.17%	大買/大賣/
2021/04/28	29	19.80	24.4	20.16	21.00	4.6	21,346	0.02%
2021/04/27	0	0.00	10	18.95	19.10	-10	19,656	-0.05%
2021/04/26	17	19.13	16	19.18	19.15	1	19,338	0.01%
2021/04/23	13	18.55	4	18.60	18.60	9	18,805	0.05%
2021/04/22	8.5	18.51	4	18.75	18.30	4.5	18,602	0.02%
2021/04/21	3	19.13	12	19.16	19.00	-9	18,175	-0.05%
2021/04/20	15	19.43	10	19.09	19.05	5	17,842	0.03%
2021/04/19	5	18.84	0	0.00	18.85	5	17,437	0.03%
2021/04/16	0	0.00	31	19.15	18.80	-31	17,127	-0.18%
2021/04/15	59	20.03	5	20.03	19.15	54	16,792	0.32%
2021/04/14	1	17.75	32	18.67	19.00	-31	15,744	-0.20%
2021/04/13	0	0.00	2	18.63	18.10	-2	15,132	-0.01%
2021/04/12	10	18.59	14	18.88	18.50	-4	14,913	-0.03%
2021/04/09	61	19.42	31	19.90	18.55	30	14,580	0.21%
2021/04/08	0	0.00	5.1	18.76	18.90	-5.1	13,891	-0.04%
2021/04/07	1	18.80	7.5	18.79	19.00	-6.5	13,657	-0.05%
2021/04/06	0.1	18.30	1.2	18.48	18.60	-1.1	13,521	-0.01%
2021/04/01	1.2	18.10	10	18.50	18.25	-8.8	13,351	-0.07%
2021/03/31	11.1	18.33	18	18.29	18.25	-6.9	13,219	-0.05%
2021/03/30	0	0.00	3	17.90	17.95	-3	13,024	-0.02%
2021/03/29	4.1	17.27	4	17.43	17.30	0.1	12,869	0.00%
2021/03/26	2	16.63	0	0.00	16.60	2	12,765	0.02%
2021/03/25	6	16.70	3	16.55	16.65	3	12,521	0.02%
2021/03/24	17	16.91	4	16.71	16.80	13	12,443	0.10%
2021/03/23	25.1	18.69	14	18.14	17.90	11.1	12,108	0.09%
2021/03/22	14.1	19.33	40.1	19.68	19.85	-26	10,757	-0.24%
2021/03/19	8.2	17.74	43	17.07	18.10	-34.8	9,341	-0.37%
2021/03/18	32.8	16.43	16	16.38	16.65	16.8	7,951	0.21%
2021/03/17	33	14.87	29	15.11	15.50	4	5,923	0.07%
2021/03/16	3	13.87	33.1	13.29	14.10	-30.1	4,929	-0.61%
2021/03/15	2	12.65	12	13.03	12.85	-10	4,530	-0.22%
2021/03/11	2	12.50	2	12.70	12.55	0	4,812	0.00%
2021/03/08	0	0.00	9	12.74	12.50	-9	5,429	-0.17%
2021/03/05	1	12.30	1	12.45	12.35	0	5,522	0.00%
2021/03/04	8	12.59	5	12.68	12.70	3	5,507	0.05%
2021/03/03	56	12.90	48.1	12.97	12.85	7.9	5,375	0.15%
2021/03/02	2	11.95	0	0.00	12.05	2	4,798	0.04%
2021/02/26	0	0.00	1	11.80	11.85	-1	5,033	-0.02%
2021/02/24	0	0.00	1	11.65	11.65	-1	5,382	-0.02%
2021/02/23	1	11.50	0	0.00	11.60	1	5,382	0.02%
2021/02/19	0	0.00	0	11.45	11.35	0	5,465	0.00%
2021/02/18	0.1	11.30	0	0.00	11.35	0.1	5,472	0.00%
2021/02/17	0	0.00	8.2	11.16	11.15	-8.2	5,474	-0.15%
2021/02/05	1	11.15	0	0.00	11.05	1	5,618	0.02%
2021/02/04	1	11.10	0	0.00	11.10	1	5,637	0.02%
2021/01/29	1	11.25	0	0.00	11.15	1	5,801	0.02%
2021/01/26	2	11.18	2	11.25	11.25	0	5,750	0.00%
2021/01/22	1	11.30	0	0.00	11.30	1	5,828	0.02%
2021/01/20	3	11.48	0	0.00	11.25	3	5,819	0.05%
2021/01/18	0	11.60	11	11.56	11.65	-11	5,830	-0.19%
2021/01/15	4	11.73	0	0.00	11.55	4	5,804	0.07%
2021/01/13	1	11.80	3	11.97	11.80	-2	5,770	-0.03%
2021/01/12	2	11.80	25	11.75	11.60	-23	5,872	-0.39%
2021/01/11	16	11.80	2	11.95	11.90	14	5,899	0.24%
2021/01/08	1	11.85	1	11.85	11.90	0	5,926	0.00%
2021/01/07	0	12.00	16	11.81	11.90	-16	5,967	-0.27%
2021/01/06	7.1	12.13	0	0.00	11.65	7.1	6,278	0.11%
2021/01/05	4	12.33	0	0.00	12.25	4	6,288	0.06%
2021/01/04	0.1	12.45	0	0.00	12.45	0.1	6,219	0.00%
2020/12/31	0	12.50	0	0.00	12.50	0	6,169	0.00%
2020/12/30	0	12.55	4	12.45	12.40	-4	6,178	-0.06%
2020/12/29	10	12.50	5	12.35	12.40	5	6,154	0.08%
2020/12/28	5	12.20	20	12.44	12.40	-15	6,113	-0.25%
2020/12/25	15	12.20	0	0.00	12.20	15	6,036	0.25%
2020/12/23	2	11.90	31	12.10	12.10	-29	5,988	-0.48%
2020/12/22	3	12.08	10	12.25	11.85	-7	5,965	-0.12%
2020/12/21	3	12.25	1.1	12.25	12.30	1.9	5,916	0.03%
2020/12/18	4	12.50	0	0.00	12.35	4	5,876	0.07%
2020/12/17	0	0.00	30	12.48	12.60	-30	5,789	-0.52%
2020/12/16	0	0.00	2	12.30	12.20	-2	5,681	-0.04%
2020/12/11	2	12.10	0	0.00	11.85	2	5,686	0.04%
2020/12/10	36	12.17	10	12.00	12.10	26	5,643	0.46%
2020/12/09	20	12.24	6	12.33	12.40	14	5,600	0.25%
2020/12/08	4	12.35	3	12.45	12.25	1	5,549	0.02%
2020/12/07	36	12.80	11	13.06	12.50	25	5,508	0.45%
2020/12/04	21	12.49	60	12.47	12.70	-39	5,284	-0.74%
2020/12/03	23.5	11.92	55	12.04	12.00	-31.5	4,955	-0.64%
2020/12/02	34	11.88	24	11.95	11.85	10	4,874	0.21%
2020/12/01	6	11.65	6	11.82	11.80	0	4,740	0.00%
2020/11/30	24	11.53	0	0.00	11.50	24	4,709	0.51%
2020/11/27	4	11.48	5	11.50	11.55	-1	4,652	-0.02%
2020/11/26	14.1	11.54	2	11.50	11.50	12.1	4,642	0.26%
2020/11/25	48	11.78	2	11.95	11.65	46	4,603	1.00%
2020/11/24	42	11.54	23	11.59	11.60	19	4,339	0.44%
2020/11/23	10	11.40	32	11.35	11.30	-22	4,213	-0.52%
2020/11/20	12	10.94	0	0.00	11.00	12	4,056	0.30%
2020/11/19	0	0.00	5	10.95	10.95	-5	4,055	-0.12%
2020/11/18	4	10.73	14	10.81	10.75	-10	3,970	-0.25%
2020/11/17	2	10.65	5	10.70	10.75	-3	3,950	-0.08%
2020/11/13	5	10.70	8	10.99	10.70	-3	4,071	-0.07%
2020/11/12	15	10.83	0	0.00	10.70	15	3,861	0.39%
2020/11/11	10	10.88	2.1	10.90	10.90	7.9	3,877	0.20%
2020/11/10	0	0.00	39	10.85	10.90	-39	3,875	-1.01%
2020/11/06	0	0.00	8	10.75	10.60	-8	3,890	-0.21%
2020/11/04	2	10.50	0	0.00	10.50	2	4,021	0.05%
2020/11/03	3	10.47	0	0.00	10.50	3	4,157	0.07%
2020/11/02	1	10.60	0	0.00	10.40	1	4,658	0.02%
2020/10/27	2	10.65	0	0.00	10.65	2	5,390	0.04%
2020/10/26	3	10.70	6	10.95	10.80	-3	5,399	-0.06%
2020/10/23	3	10.67	2	10.65	10.70	1	5,422	0.02%
2020/10/22	12	10.65	10	10.58	10.70	2	5,459	0.04%
2020/10/15	10	10.70	1	10.90	10.75	9	5,431	0.17%
2020/10/14	1	11.15	1	11.05	11.00	0	5,524	0.00%
2020/10/13	8	10.40	8	10.48	10.70	0	5,535	0.00%
2020/10/12	2	10.15	7	10.11	10.20	-5	5,930	-0.08%
2020/10/08	2	10.15	0	0.00	10.15	2	6,315	0.03%
2020/10/07	4	10.29	0	0.00	10.25	4	6,349	0.06%
2020/10/06	2	10.10	2	10.25	10.15	0	6,333	0.00%
2020/10/05	0	0.00	1	10.10	10.05	-1	6,378	-0.02%
2020/09/30	0	0.00	1	9.88	9.88	-1	6,500	-0.02%
2020/09/29	1	9.90	1	9.90	9.87	0	6,539	0.00%
2020/09/28	0	0.00	1	10.00	9.99	-1	6,563	-0.02%
2020/09/25	1	9.90	0	0.00	9.62	1	6,611	0.02%
2020/09/21	2	10.45	0	0.00	10.45	2	6,573	0.03%
2020/09/17	3	10.25	7	10.45	10.45	-4	6,779	-0.06%
2020/09/16	5	10.25	0	0.00	10.20	5	6,699	0.07%
2020/09/15	5	10.44	2	10.50	10.40	3	6,684	0.04%
2020/09/11	0	0.00	21	10.60	10.45	-21	6,828	-0.31%
2020/09/09	0	0.00	9	10.80	10.85	-9	6,740	-0.13%
2020/09/08	10	10.65	2	10.55	10.60	8	6,629	0.12%
2020/09/07	2	10.68	2	10.75	10.65	0	6,636	0.00%
2020/09/04	2	10.63	1	10.70	10.65	1	6,616	0.02%
2020/09/03	2	10.85	2	10.85	10.80	0	6,570	0.00%
2020/09/02	17	10.55	0	0.00	10.60	17	6,434	0.26%
2020/08/31	0	0.00	5	10.60	10.55	-5	6,450	-0.08%
2020/08/28	0	0.00	5	10.55	10.45	-5	6,452	-0.08%
2020/08/20	0	0.00	40	9.99	9.79	-40	6,273	-0.64%
2020/08/18	21	10.35	0	0.00	10.30	21	6,114	0.34%
2020/08/14	2	10.20	0	0.00	10.25	2	6,057	0.03%
2020/08/13	2	10.20	2	10.10	10.05	0	6,061	0.00%
2020/08/12	10	10.15	0	0.00	10.20	10	6,022	0.17%
2020/08/06	13	10.81	11	10.96	10.50	2	5,629	0.04%
2020/08/05	12	10.95	6	10.90	10.60	6	5,128	0.12%
2020/08/04	0	0.00	2	9.89	10.10	-2	4,462	-0.04%
2020/07/29	0	0.00	1	9.41	9.45	-1	4,273	-0.02%
2020/07/28	3	9.04	0	0.00	8.96	3	4,173	0.07%
2020/07/27	41	9.37	0	0.00	9.15	41	4,157	0.99%
2020/07/24	2	9.50	0	0.00	9.47	2	4,117	0.05%
2020/07/22	1	9.66	1	9.76	9.71	0	4,036	0.00%
2020/07/20	8.1	9.42	8	9.69	9.60	0.1	3,886	0.00%
2020/07/17	3.1	10.18	0	0.00	9.96	3.1	3,718	0.08%
2020/07/16	7	10.00	15	10.23	10.50	-8	3,392	-0.24%
2020/07/15	3	9.56	27	9.27	9.59	-24	2,861	-0.84%
2020/07/10	0	0.00	1	8.47	8.45	-1	2,442	-0.04%
2020/07/09	10	8.40	10	8.49	8.49	0	2,398	0.00%
2020/07/08	6	8.28	2	8.27	8.27	4	2,280	0.18%
2020/06/30	1	8.05	0	0.00	8.03	1	2,206	0.05%
2020/06/29	35	8.06	38	8.08	8.12	-3	2,184	-0.14%
2020/06/19	0	0.00	10	8.41	8.12	-10	1,922	-0.52%
2020/06/18	0	0.00	18	7.89	8.14	-18	1,820	-0.99%
2020/06/11	23	7.84	0	0.00	7.73	23	1,824	1.26%
2020/06/10	0	0.00	4	7.93	7.97	-4	1,805	-0.22%
2020/06/04	5	7.62	0	0.00	7.61	5	1,818	0.27%
2020/06/03	0	0.00	2	7.46	7.60	-2	1,790	-0.11%
2020/06/02	0	0.00	1	7.45	7.34	-1	1,730	-0.06%
2020/06/01	1	7.27	0	0.00	7.27	1	1,721	0.06%
2020/05/26	0	0.00	20	7.27	7.24	-20	1,774	-1.13%
2020/05/25	5	7.15	0	7.21	7.20	5	1,787	0.28%
2020/05/20	0	0.00	5	7.38	7.36	-5	1,819	-0.27%
2020/05/19	0	0.00	1	7.18	7.16	-1	1,775	-0.06%
2020/05/15	1	7.13	0	0.00	7.05	1	1,782	0.06%
2020/05/12	5	7.36	0	0.00	7.38	5	1,752	0.29%
2020/05/11	0	0.00	0	7.54	7.52	0	1,751	0.00%
2020/05/08	0	0.00	5	7.57	7.57	-5	1,730	-0.29%
2020/05/07	0	0.00	1	7.36	7.40	-1	1,747	-0.06%
2020/04/15	0	0.00	2	7.44	7.43	-2	1,770	-0.11%
2020/04/14	0	0.00	2.9	7.27	7.27	-2.9	1,761	-0.17%
2020/04/10	0	0.00	3	7.10	7.18	-3	1,746	-0.17%
2020/04/09	0	0.00	10	7.07	7.25	-10	1,757	-0.57%
2020/04/08	8	6.91	3	6.88	6.97	5	1,762	0.28%
2020/04/07	0	0.00	7	6.79	6.78	-7	1,749	-0.40%
2020/03/31	0	0.00	1	6.56	6.53	-1	1,716	-0.06%
2020/03/19	0	0.00	1	6.03	6.00	-1	1,642	-0.06%
2020/03/13	2	7.39	0	0.00	7.42	2	1,483	0.13%
2020/03/11	1	8.73	0	0.00	8.62	1	1,384	0.07%
2020/03/10	0	0.00	10	8.21	8.42	-10	1,366	-0.73%
2020/03/02	2	8.96	0	0.00	8.92	2	1,267	0.16%
2020/02/26	0	0.00	1	9.37	9.36	-1	1,204	-0.08%
2020/02/25	6	9.40	0	0.00	9.40	6	1,185	0.51%
2020/02/24	0	0.00	5	9.60	9.61	-5	1,143	-0.44%
2020/02/07	0	0.00	0	9.81	9.80	0	1,076	0.00%
2020/02/06	31	10.00	16	10.00	9.99	15	1,041	1.44%
2020/02/03	0	0.00	1	9.85	9.88	-1	987	-0.10%
2020/01/17	0	0.00	2	10.85	10.80	-2	887	-0.23%
2020/01/16	0	0.00	1	10.80	10.80	-1	874	-0.11%
2020/01/09	2	10.65	0	0.00	10.65	2	879	0.23%
2020/01/02	1	11.00	7	10.97	11.00	-6	872	-0.69%
2019/12/27	1	10.65	0	0.00	10.65	1	814	0.12%
2019/12/26	1	10.70	0	0.00	10.70	1	815	0.12%
2019/12/25	5	10.70	0	0.00	10.70	5	816	0.61%
2019/12/24	0	0.00	1	10.70	10.70	-1	839	-0.12%
2019/12/20	31	10.80	0	0.00	10.80	31	992	3.12%
2019/12/18	0	0.00	1	10.70	10.85	-1	1,039	-0.10%
2019/12/13	1	10.60	1	10.65	10.60	0	1,042	0.00%
2019/12/10	0	0.00	20	10.90	10.90	-20	1,036	-1.93%
2019/12/09	0	0.00	1	10.75	10.70	-1	1,028	-0.10%
2019/12/06	20	10.65	0	0.00	10.65	20	1,025	1.95%
2019/12/04	0	0.00	5.1	10.60	10.70	-5.1	1,042	-0.49%
2019/11/28	0	0.00	14	10.70	10.65	-14	1,030	-1.36%
2019/11/11	3	10.92	0	0.00	10.80	3	1,092	0.27%
2019/11/05	0	0.00	1	11.05	11.10	-1	1,046	-0.10%
2019/10/29	1	11.20	0	0.00	11.15	1	1,070	0.09%
2019/10/28	1	11.30	0	0.00	11.25	1	1,068	0.09%
2019/10/25	7	11.35	0	0.00	11.30	7	1,069	0.65%
2019/10/23	0	0.00	1	11.35	11.40	-1	1,084	-0.09%
2019/10/18	1	11.20	1	11.30	11.30	0	1,131	0.00%
2019/10/15	1	11.35	0	0.00	11.20	1	1,129	0.09%
2019/10/14	1	11.45	0	0.00	11.50	1	1,110	0.09%
2019/10/07	0	0.00	8	11.44	11.45	-8	1,118	-0.72%
2019/09/26	6	11.88	2	11.85	11.90	4	1,152	0.35%
2019/09/25	2	12.10	0	0.00	12.10	2	1,122	0.18%
2019/09/24	0	0.00	1	11.55	11.55	-1	998	-0.10%
2019/09/19	1	11.30	1	11.30	11.30	0	931	0.00%
2019/09/11	1	11.00	1	11.05	11.00	0	1,020	0.00%
2019/08/21	2	11.00	0	0.00	10.95	2	1,104	0.18%
2019/07/12	0	0.00	10	11.35	11.40	-10	1,118	-0.89%
2019/07/11	0	0.00	1	11.45	11.45	-1	1,148	-0.09%
2019/07/01	0	0.00	1	11.10	11.05	-1	1,199	-0.08%
2019/06/27	10	11.10	0	0.00	11.10	10	1,212	0.82%
2019/06/19	0.5	10.50	0	0.00	10.60	0.5	1,118	0.04%
2019/05/20	0	0.00	10	10.95	10.90	-10	1,139	-0.88%
2019/05/06	1	11.85	10	11.95	11.80	-9	1,126	-0.80%
2019/04/30	0.6	11.90	0	0.00	11.95	0.6	1,105	0.05%
2019/04/26	0	0.00	2	12.10	12.10	-2	1,096	-0.18%
2019/04/19	0	0.00	1	12.30	12.15	-1	1,078	-0.09%
2019/04/18	1	12.10	0	0.00	12.10	1	1,072	0.09%
2019/04/17	0	0.00	3	12.23	12.30	-3	1,046	-0.29%
2019/04/16	1	12.10	0	0.00	12.10	1	1,010	0.10%
2019/04/15	0	0.00	2	12.18	12.25	-2	1,050	-0.19%
2019/04/11	0	0.00	1	11.95	11.85	-1	1,020	-0.10%
2019/04/10	1	11.70	0	0.00	11.75	1	1,003	0.10%
2019/04/09	1	11.90	1	11.85	11.90	0	970	0.00%
2019/04/03	0	0.00	7.2	11.85	11.80	-7.2	949	-0.76%
2019/04/02	1	11.80	0	0.00	11.90	1	945	0.11%
2019/04/01	1	11.80	0	0.00	11.80	1	943	0.11%
2019/03/28	1	11.90	0	0.00	11.85	1	921	0.11%
2019/03/27	0	0.00	0.2	11.95	11.95	-0.2	920	-0.03%
2019/03/26	1	12.05	0	0.00	12.00	1	915	0.11%
2019/03/20	1	12.15	0	0.00	12.20	1	909	0.11%
2019/03/11	1	12.15	0	0.00	12.25	1	857	0.12%
2019/03/08	0	0.00	5	12.30	12.20	-5	874	-0.57%
2019/03/05	0	0.00	0.8	12.40	12.45	-0.8	934	-0.09%
2019/02/26	0	0.00	1	12.55	12.55	-1	914	-0.11%
2019/02/20	6	12.47	0	0.00	12.25	6	862	0.70%
2019/02/19	0	0.00	1	12.30	12.30	-1	835	-0.12%
2019/02/18	5	12.15	0	0.00	12.15	5	828	0.60%
2019/01/29	0.9	11.55	0	0.00	11.60	0.9	785	0.11%
2019/01/28	0	0.00	0	11.70	11.75	0	780	0.00%
2019/01/23	1	11.60	0	0.00	11.55	1	775	0.13%
2019/01/18	0	0.00	1	11.65	11.75	-1	790	-0.13%
2019/01/17	1	11.80	0	0.00	11.70	1	803	0.12%
2019/01/11	0	0.00	1	11.60	11.60	-1	803	-0.12%
2019/01/07	0	0.00	0	11.65	11.65	0	830	0.00%
2019/01/04	1	11.40	0	0.00	11.40	1	792	0.13%
2018/12/26	1	11.25	2	11.30	11.25	-1	859	-0.12%
2018/12/25	0	0.00	0	11.10	11.20	0	865	0.00%
2018/12/21	0	0.00	5	11.50	11.45	-5	954	-0.52%
2018/12/18	2	11.80	0	0.00	11.75	2	984	0.20%
2018/11/30	0	0.00	2	12.18	12.25	-2	922	-0.22%
2018/11/29	0	0.00	1	12.05	12.05	-1	913	-0.11%
2018/11/22	0	0.00	10	11.85	11.85	-10	919	-1.09%
2018/11/21	10	11.80	0	0.00	11.80	10	921	1.09%
2018/11/20	1	11.80	0	0.00	11.80	1	920	0.11%
2018/11/16	1	12.00	0	0.00	12.05	1	916	0.11%
2018/11/12	1	12.05	0	0.00	12.05	1	922	0.11%
2018/11/06	0	0.00	2	12.03	12.00	-2	947	-0.21%
2018/11/02	0	0.00	1	11.95	12.00	-1	956	-0.10%
2018/10/25	1	11.55	4	11.51	11.50	-3	952	-0.31%
2018/10/24	0	0.00	1	11.80	11.85	-1	945	-0.11%
2018/10/23	1	11.75	0	0.00	11.80	1	947	0.11%
2018/10/22	0	0.00	6	11.90	11.90	-6	1,004	-0.60%
2018/10/18	1	12.05	0	0.00	12.10	1	1,004	0.10%
2018/10/11	0	0.00	6	11.60	11.60	-6	1,015	-0.59%
2018/10/09	1	12.75	0	0.00	12.75	1	963	0.10%
2018/10/08	0	0.00	3	12.70	12.80	-3	988	-0.30%
2018/10/05	0	0.00	2	12.75	12.70	-2	992	-0.20%
2018/10/02	1	13.40	0	0.00	13.35	1	988	0.10%
2018/09/28	2	13.45	1	13.50	13.45	1	1,043	0.10%
2018/09/27	2	13.08	4	13.10	13.20	-2	972	-0.21%
2018/09/07	0.2	12.90	0	0.00	12.90	0.2	1,393	0.01%
2018/09/04	5	13.20	0	0.00	13.30	5	1,689	0.30%
2018/09/03	0	0.00	1	13.10	13.15	-1	1,697	-0.06%
2018/08/28	0	0.00	2	12.70	12.70	-2	1,838	-0.11%
2018/08/16	0	0.00	1	12.50	12.50	-1	2,076	-0.05%
2018/08/15	0	0.00	2	12.75	12.55	-2	2,087	-0.10%
2018/08/14	0	0.00	1	12.65	12.65	-1	2,082	-0.05%
2018/08/10	0	0.00	1	13.05	13.05	-1	2,072	-0.05%
2018/07/27	3	13.20	0	0.00	13.15	3	2,124	0.14%
2018/07/11	0	0.00	10	13.15	13.05	-10	2,228	-0.45%
2018/06/27	0	0.00	10	13.80	13.70	-10	2,403	-0.42%
2018/06/25	10	14.28	0	0.00	14.20	10	2,569	0.39%
2018/06/21	0	0.00	10	14.45	14.50	-10	2,685	-0.37%
2018/06/20	0	0.00	1	14.75	14.80	-1	2,664	-0.04%
2018/06/14	1	14.50	0	0.00	14.55	1	2,458	0.04%
2018/06/13	0	0.00	10	14.50	14.55	-10	2,392	-0.42%
2018/06/12	11	13.72	20	13.40	13.90	-9	2,280	-0.39%
2018/06/11	10	13.40	0	0.00	13.45	10	2,235	0.45%
2018/06/08	1	13.60	0	0.00	13.70	1	2,222	0.04%
2018/06/06	1	13.40	0	0.00	13.35	1	2,111	0.05%
2018/06/01	0	0.00	0	13.30	13.35	0	2,079	0.00%
2018/05/31	0	0.00	0	12.85	12.85	0	1,969	0.00%
2018/05/30	0	0.00	5	12.80	12.80	-5	1,967	-0.25%
2018/05/28	5	13.00	2	13.00	12.95	3	1,983	0.15%
2018/05/25	10	13.10	0	0.00	13.10	10	1,999	0.50%
2018/05/22	0	0.00	2	12.85	12.85	-2	2,038	-0.10%
2018/05/17	0	0.00	21	12.75	12.65	-21	2,130	-0.99%
2018/05/11	0	0.00	1	12.75	12.70	-1	2,458	-0.04%
2018/05/10	10	12.85	0	0.00	12.75	10	2,472	0.40%
2018/05/03	1	13.45	0	0.00	13.10	1	2,946	0.03%
2018/05/02	3	13.15	0	0.00	13.50	3	2,954	0.10%
2018/04/26	5	12.55	9	12.36	12.30	-4	2,981	-0.13%
2018/04/25	5	12.40	0	0.00	12.50	5	2,984	0.17%
2018/04/17	11	13.03	1	13.05	13.05	10	3,080	0.32%
2018/04/16	1	13.65	0	0.00	13.50	1	3,045	0.03%
2018/04/03	2	14.05	2	14.10	14.10	0	3,047	0.00%
2018/04/02	0	0.00	2	14.30	14.20	-2	3,043	-0.07%
2018/03/31	11	14.10	0	0.00	14.15	11	3,018	0.36%
2018/03/30	12	13.89	0	0.00	13.90	12	2,986	0.40%
2018/03/29	3	14.50	5	14.20	14.20	-2	2,884	-0.07%
2018/03/28	11	14.60	2	14.55	14.60	9	2,794	0.32%
2018/03/27	14	15.34	3.3	15.05	15.05	10.7	2,729	0.39%
2018/03/23	23	15.99	2	16.05	15.95	21	2,544	0.83%
2018/03/21	13	16.25	0	0.00	16.25	13	2,523	0.52%
2018/03/20	3	16.25	3	16.40	16.40	0	2,531	0.00%
2018/03/19	3	16.35	0	0.00	16.40	3	2,526	0.12%
2018/03/16	10	16.35	5	16.60	16.40	5	2,540	0.20%
2018/03/14	2	16.30	2	16.55	16.60	0	2,653	0.00%
2018/03/09	0	0.00	0.3	16.55	16.55	-0.3	2,735	-0.01%
2018/03/06	1	16.50	0	0.00	16.55	1	2,782	0.04%
2018/03/05	1	16.80	0	0.00	16.65	1	2,770	0.04%
2018/03/01	1	16.85	0	0.00	16.85	1	2,845	0.04%
2018/02/27	7	17.05	0	0.00	17.00	7	2,872	0.24%
2018/02/26	0	0.00	1	17.20	17.10	-1	2,894	-0.03%
2018/02/23	6	17.30	0	0.00	17.20	6	2,903	0.21%
2018/02/21	1	16.95	0	0.00	17.00	1	3,112	0.03%
2018/02/12	0	0.00	5	16.80	16.70	-5	3,148	-0.16%
2018/02/08	12	17.05	0	0.00	17.10	12	3,091	0.39%
2018/02/06	5	16.00	0	0.00	16.10	5	3,026	0.17%
2018/02/05	2	16.78	1	16.90	16.95	1	2,939	0.03%
2018/01/31	5	17.35	1	17.40	17.45	4	2,869	0.14%
2018/01/30	19	17.74	2	17.68	17.35	17	2,835	0.60%
2018/01/29	5	17.60	5	17.52	17.60	0	2,781	0.00%
2018/01/23	0	0.00	1	16.85	16.85	-1	2,568	-0.04%
2018/01/22	0	0.00	1	16.85	16.90	-1	2,557	-0.04%
2018/01/19	5.2	16.82	0	0.00	16.80	5.2	2,547	0.20%
2018/01/18	0.6	16.75	2	16.80	16.80	-1.4	2,544	-0.06%
2018/01/17	2	16.75	0	0.00	16.80	2	2,565	0.08%
2018/01/15	0	0.00	1	16.85	16.65	-1	2,560	-0.04%
2018/01/10	0	0.00	1	16.45	16.45	-1	2,622	-0.04%
2018/01/08	0	0.00	1	16.75	16.65	-1	2,706	-0.04%
2018/01/05	3	16.50	0	0.00	16.60	3	2,717	0.11%
2018/01/03	0	0.00	1	16.45	16.50	-1	3,258	-0.03%