瑞軒 (2489)-元大-歸仁券商分點個股進出

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
15.05
漲跌
▲1.00
漲幅
+7.12%
成交量
15,274張
產業
上市光電類股
409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－元大-歸仁券商分點個股進出

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

元大-歸仁券商分點個股進出
元大-歸仁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
2024/04/23	1	14.80	2	14.90	15.05	-1	6,586	-0.02%
2024/04/19	4.1	13.80	30	14.05	13.90	-25.9	6,369	-0.41%
2024/04/18	4.1	14.42	0	0.00	14.25	4.1	6,403	0.06%
2024/04/16	1	14.10	3	14.38	14.20	-2	6,531	-0.03%
2024/04/15	6	14.90	0	0.00	14.60	6	6,559	0.09%
2024/04/12	16	14.89	0	0.00	14.95	16	6,736	0.24%
2024/04/11	8	15.00	3	15.03	14.85	5	6,922	0.07%
2024/04/10	20	14.88	0	0.00	14.80	20	6,825	0.29%
2024/04/09	0	14.90	1	14.95	14.80	-1	6,767	-0.01%
2024/04/08	1.2	14.84	10	14.82	14.80	-8.8	6,688	-0.13%
2024/04/03	0.2	14.45	14	14.46	14.50	-13.8	6,597	-0.21%
2024/04/02	1	14.35	0	0.00	14.40	1	6,582	0.02%
2024/04/01	0	0.00	4	14.38	14.40	-4	6,575	-0.06%
2024/03/28	2	14.35	0	0.00	14.20	2	6,549	0.03%
2024/03/25	0	14.10	8	14.31	14.30	-8	6,472	-0.12%
2024/03/22	0	0.00	21	13.85	13.90	-21	6,416	-0.33%
2024/03/21	0	0.00	0.3	13.65	13.80	-0.3	6,409	-0.01%
2024/03/20	3	13.53	0	0.00	13.50	3	6,400	0.05%
2024/03/19	12	13.80	0	0.00	13.75	12	6,353	0.19%
2024/03/18	0	0.00	1	13.95	13.90	-1	6,327	-0.02%
2024/03/15	0	0.00	10	14.00	14.00	-10	6,329	-0.16%
2024/03/14	1	14.20	7.5	14.24	14.20	-6.5	6,324	-0.10%
2024/03/13	2	14.15	0	0.00	14.15	2	6,326	0.03%
2024/03/12	3	14.28	0	0.00	14.35	3	6,317	0.05%
2024/03/11	2	14.35	0	0.00	14.35	2	6,356	0.03%
2024/03/08	3	14.37	0	0.00	14.05	3	6,566	0.05%
2024/03/07	0.1	14.50	1	14.55	14.40	-0.9	6,694	-0.01%
2024/03/06	9.2	14.77	0	0.00	14.80	9.2	6,637	0.14%
2024/03/05	2	14.60	1	14.70	14.70	1	6,605	0.02%
2024/03/04	0	0.00	5	14.65	14.90	-5	6,530	-0.08%
2024/03/01	2	14.90	1	15.10	14.90	1	6,399	0.02%
2024/02/29	0	0.00	3	15.15	15.15	-3	6,322	-0.05%
2024/02/27	1	15.55	52	15.46	15.35	-51	6,232	-0.82%
2024/02/26	26	15.58	22	15.54	15.60	4	6,128	0.07%
2024/02/23	48	15.94	3	16.02	15.75	45	5,978	0.75%
2024/02/22	144	16.28	41	16.19	16.45	103	5,691	1.81%	大買/鉅額交易
2024/02/21	10	16.02	32.6	16.11	16.75	-22.6	4,832	-0.47%
2024/02/20	30	15.61	42	15.51	15.25	-12	4,040	-0.30%
2024/02/19	39	15.05	39.9	15.27	15.50	-0.9	3,528	-0.03%
2024/02/16	0	0.00	17.6	13.95	14.10	-17.6	3,021	-0.58%
2024/01/31	0	0.00	8	13.30	13.30	-8	2,753	-0.29%
2024/01/26	0	0.00	1	13.55	13.55	-1	2,723	-0.04%
2024/01/25	2	13.40	0	0.00	13.35	2	2,692	0.07%
2024/01/24	1	13.60	5	13.50	13.50	-4	2,660	-0.15%
2024/01/23	5	13.60	0	0.00	13.35	5	2,633	0.19%
2024/01/22	0	0.00	1	13.10	13.10	-1	2,569	-0.04%
2024/01/19	4	13.00	0	0.00	12.90	4	2,547	0.16%
2024/01/18	2.1	13.30	0	0.00	13.20	2.1	2,480	0.08%
2024/01/15	0	0.00	12	13.65	13.70	-12	2,391	-0.50%
2024/01/12	0	0.00	1	13.65	13.70	-1	2,367	-0.04%
2024/01/11	0	0.00	1	13.65	13.55	-1	2,279	-0.04%
2024/01/10	7	13.66	6	13.79	13.45	1	2,257	0.04%
2024/01/09	1	13.30	9	13.40	13.45	-8	2,149	-0.37%
2024/01/08	5	13.73	2	13.68	13.75	3	2,062	0.15%
2024/01/05	15	13.63	1	13.65	13.55	14	1,832	0.76%
2023/12/28	0	0.00	0.9	13.05	13.00	-0.9	1,603	-0.06%
2023/12/27	0.2	12.85	0	0.00	12.95	0.2	1,599	0.01%
2023/12/26	0	0.00	5	12.75	12.90	-5	1,604	-0.31%
2023/12/25	0	12.70	0	0.00	12.65	0	1,597	0.00%
2023/12/22	0	0.00	15	12.78	12.70	-15	1,599	-0.94%
2023/12/21	2	12.50	0	0.00	12.60	2	1,604	0.12%
2023/12/20	0	0.00	1	12.60	12.65	-1	1,620	-0.06%
2023/12/18	0.1	12.80	0	0.00	12.75	0.1	1,611	0.00%
2023/12/12	1	12.80	0	0.00	12.85	1	1,648	0.06%
2023/12/08	20	13.20	3	13.20	13.20	17	1,617	1.05%
2023/12/07	0	0.00	15	13.00	12.90	-15	1,615	-0.93%
2023/12/06	1.4	12.94	0	0.00	12.85	1.4	1,604	0.09%
2023/12/05	14	13.10	11.2	13.50	13.05	2.8	1,535	0.18%
2023/12/04	0	0.00	3.9	13.32	13.50	-3.9	1,297	-0.30%
2023/12/01	0.3	12.20	10	12.00	12.30	-9.7	1,102	-0.88%
2023/11/30	15	11.93	0.4	12.00	11.95	14.6	1,076	1.36%
2023/11/22	0	12.05	0	0.00	12.05	0	1,106	0.00%
2023/11/17	0	0.00	1.8	11.67	11.80	-1.8	1,119	-0.16%
2023/11/14	0.1	11.36	0	0.00	11.35	0.1	1,138	0.00%
2023/11/10	0	11.55	0	0.00	11.55	0	1,286	0.00%
2023/11/09	0	0.00	1	11.60	11.60	-1	1,307	-0.08%
2023/11/07	1	11.70	1	11.70	11.70	0	1,376	0.00%
2023/11/06	3	11.80	9.4	11.85	11.80	-6.4	1,424	-0.45%
2023/11/01	0	0.00	1	11.40	11.55	-1	1,558	-0.06%
2023/10/31	1.4	11.64	0	0.00	11.40	1.4	1,576	0.09%
2023/10/30	0	0.00	1	11.70	11.65	-1	1,604	-0.06%
2023/10/26	1	11.70	0	0.00	11.65	1	1,667	0.06%
2023/10/25	0	11.80	1	11.80	11.80	-1	1,719	-0.06%
2023/10/24	10	11.70	0	0.00	11.70	10	1,748	0.57%
2023/10/20	0	11.40	0	0.00	11.45	0	1,822	0.00%
2023/10/19	10	11.70	0	0.00	11.60	10	1,942	0.52%
2023/10/18	10	11.80	11	11.75	11.75	-1	1,998	-0.05%
2023/10/17	2	12.10	4	12.05	11.95	-2	2,110	-0.09%
2023/10/13	1.1	12.25	0	0.00	12.15	1.1	2,564	0.04%
2023/10/12	3	12.15	0	0.00	12.20	3	2,674	0.11%
2023/09/21	2	11.90	0	0.00	11.90	2	2,886	0.07%
2023/09/20	0.1	12.20	0	0.00	12.20	0.1	2,936	0.00%
2023/09/18	0	0.00	9	12.50	12.50	-9	3,038	-0.30%
2023/09/15	0.1	12.50	0	0.00	12.50	0.1	3,204	0.00%
2023/09/11	6	12.73	3.9	12.58	12.60	2.1	3,727	0.06%
2023/09/08	1	12.95	0	0.00	12.85	1	3,771	0.03%
2023/09/07	0.8	12.85	0	0.00	12.95	0.8	3,853	0.02%
2023/08/31	0	0.00	10	12.20	12.20	-10	4,236	-0.24%
2023/08/28	10	12.00	0	0.00	12.10	10	5,818	0.17%
2023/08/25	4	12.20	4	12.15	12.15	0	5,935	0.00%
2023/08/22	0	0.00	1	12.20	12.20	-1	6,071	-0.02%
2023/08/10	2	12.60	4	12.65	12.60	-2	6,500	-0.03%
2023/08/09	0	0.00	13	12.88	12.80	-13	6,629	-0.20%
2023/08/08	0	12.85	7	12.80	12.80	-7	6,757	-0.10%
2023/08/07	22	12.50	6	12.77	12.70	16	6,905	0.23%
2023/07/25	0	0.00	11	13.69	13.80	-11	7,326	-0.15%
2023/07/20	4	13.90	0	0.00	13.90	4	7,548	0.05%
2023/07/18	0	0.00	10	14.00	14.05	-10	7,531	-0.13%
2023/07/14	3	14.10	0	0.00	13.95	3	7,499	0.04%
2023/07/13	6	14.03	0	0.00	14.00	6	7,475	0.08%
2023/07/12	0	0.00	45	14.28	14.30	-45	7,360	-0.61%
2023/07/10	27	14.39	16	15.10	14.10	11	7,182	0.15%
2023/07/07	16.5	15.36	0.3	15.20	15.30	16.2	6,930	0.23%
2023/07/06	0	0.00	6	15.07	15.05	-6	6,754	-0.09%
2023/07/05	0	0.00	10.2	14.85	14.80	-10.2	6,651	-0.15%
2023/07/04	0	0.00	1	14.60	14.75	-1	6,611	-0.02%
2023/06/30	3	14.70	10	14.80	14.70	-7	6,520	-0.11%
2023/06/29	6	14.95	2	15.00	15.00	4	6,467	0.06%
2023/06/28	0.2	14.80	1.2	14.90	14.90	-1	6,402	-0.02%
2023/06/27	9	14.73	5.1	14.94	14.70	3.9	6,343	0.06%
2023/06/26	5	14.80	8.2	14.80	14.80	-3.2	6,279	-0.05%
2023/06/21	1	15.30	13	15.07	14.90	-12	6,230	-0.19%
2023/06/20	13.2	14.77	5	14.75	14.60	8.2	6,065	0.14%
2023/06/19	10	14.70	6	14.63	14.55	4	6,007	0.07%
2023/06/16	17	14.40	14	14.36	14.45	3	5,927	0.05%
2023/06/15	23	14.74	8	14.70	14.80	15	5,689	0.26%
2023/06/14	6	14.12	5	14.15	14.10	1	5,531	0.02%
2023/06/12	4	13.95	16	13.85	13.80	-12	5,427	-0.22%
2023/06/09	12	14.08	67	14.06	14.10	-55	5,419	-1.01%
2023/06/08	6	14.08	5	14.05	13.95	1	5,374	0.02%
2023/06/07	10	14.17	5.4	14.29	14.25	4.6	5,316	0.09%
2023/06/06	8	14.33	26	14.20	14.20	-18	5,276	-0.34%
2023/06/05	27	14.79	1	14.70	14.75	26	5,125	0.51%
2023/06/02	33	14.64	15.3	14.79	15.10	17.8	4,878	0.36%
2023/06/01	13	14.12	59.4	14.37	13.90	-46.4	4,264	-1.09%
2023/05/31	0	0.00	5.2	12.98	13.25	-5.2	3,566	-0.15%
2023/05/30	20	12.70	21	12.75	12.70	-1	3,458	-0.03%
2023/05/29	2	12.30	21	12.42	12.70	-19	3,431	-0.55%
2023/05/26	0	0.00	21	12.49	12.35	-21	3,386	-0.62%
2023/05/25	5	12.51	33	12.75	12.50	-28	3,365	-0.83%
2023/05/24	0	0.00	31	12.90	12.85	-31	3,352	-0.92%
2023/05/23	0	0.00	10	12.80	12.95	-10	3,339	-0.30%
2023/05/22	2	12.50	0	0.00	12.50	2	3,351	0.06%
2023/05/18	0	0.00	58	12.97	13.00	-58	3,244	-1.79%
2023/05/17	19	12.37	0	12.30	12.35	19	3,109	0.61%
2023/05/16	0	0.00	2	12.25	12.30	-2	3,069	-0.07%
2023/05/15	6	12.11	0	0.00	11.90	6	3,012	0.20%
2023/05/12	3	12.97	5	12.85	12.65	-2	2,872	-0.07%
2023/05/11	2	13.13	21	13.06	13.10	-19	2,722	-0.70%
2023/05/10	0	0.00	0.5	12.65	13.00	-0.5	2,558	-0.02%
2023/05/09	0	0.00	2	12.65	12.70	-2	2,437	-0.08%
2023/05/04	2	12.25	61.2	12.22	12.25	-59.2	2,193	-2.70%
2023/05/03	0	0.00	2	11.75	11.80	-2	2,036	-0.10%
2023/05/02	0	0.00	22	11.47	11.50	-22	1,967	-1.12%
2023/04/28	0	0.00	9	11.31	11.45	-9	1,902	-0.47%
2023/04/27	3	11.05	31.1	11.01	11.15	-28.1	1,806	-1.55%
2023/04/26	0	0.00	3	10.78	10.95	-3	1,724	-0.17%
2023/04/25	1	10.95	5	10.85	10.65	-4	1,659	-0.24%
2023/04/24	0	0.00	2	10.35	10.50	-2	1,511	-0.13%
2023/04/21	0	0.00	9	10.30	10.30	-9	1,480	-0.61%
2023/04/19	0	0.00	1	10.40	10.50	-1	1,433	-0.07%
2023/04/18	1	10.40	5	10.45	10.45	-4	1,412	-0.28%
2023/04/14	40	10.30	1	10.30	10.30	39	1,390	2.81%
2023/04/13	11	10.30	0	0.00	10.20	11	1,377	0.80%
2023/04/12	0	0.00	1	10.20	10.25	-1	1,391	-0.07%
2023/04/11	1	10.10	1	10.10	10.10	0	1,376	0.00%
2023/04/10	1	10.10	0	0.00	10.05	1	1,375	0.07%
2023/04/06	3	10.05	0	0.00	10.05	3	1,376	0.22%
2023/03/31	0	0.00	1	10.10	10.15	-1	1,372	-0.07%
2023/03/30	2	10.13	0	0.00	10.15	2	1,369	0.15%
2023/03/28	5	10.25	0	0.00	10.20	5	1,391	0.36%
2023/03/27	0	0.00	1	10.25	10.25	-1	1,407	-0.07%
2023/03/24	1	10.35	0	0.00	10.30	1	1,425	0.07%
2023/03/23	0	0.00	1	10.45	10.35	-1	1,424	-0.07%
2023/03/21	3	10.30	1	10.30	10.30	2	1,423	0.14%
2023/03/20	1	10.15	0	0.00	10.20	1	1,416	0.07%
2023/03/16	0	0.00	0.9	10.00	10.00	-0.9	1,433	-0.06%
2023/03/15	0	0.00	1	10.20	10.20	-1	1,431	-0.07%
2023/03/14	2	10.25	1.7	10.34	10.15	0.3	1,440	0.02%
2023/03/13	1	10.35	1	10.55	10.45	0	1,423	0.00%
2023/03/10	3	10.63	0	0.00	10.60	3	1,440	0.21%
2023/03/09	6	11.06	0	0.00	10.95	6	1,511	0.40%
2023/03/08	6	10.84	1	10.75	10.95	5	1,720	0.29%
2023/03/07	1	10.75	0.5	10.80	10.75	0.6	1,868	0.03%
2023/03/06	1	10.65	0	0.00	10.70	1	2,251	0.04%
2023/03/03	0	0.00	2	10.60	10.60	-2	2,245	-0.09%
2023/03/02	1	10.55	0	0.00	10.45	1	2,240	0.04%
2023/03/01	3	10.62	0	0.00	10.65	3	2,230	0.13%
2023/02/24	0	0.00	3	10.75	10.70	-3	2,235	-0.13%
2023/02/23	3	10.65	0	0.00	10.65	3	2,217	0.14%
2023/02/22	0	0.00	1	10.61	10.75	-1	2,219	-0.05%
2023/02/21	50	10.60	3.3	10.60	10.65	46.7	2,207	2.12%
2023/02/20	4.5	10.52	33	10.60	10.65	-28.5	2,227	-1.28%
2023/02/17	0	0.00	1	10.20	10.30	-1	2,190	-0.05%
2023/02/16	1	10.15	0	0.00	10.20	1	2,194	0.05%
2023/02/14	0	0.00	1	10.05	10.05	-1	2,286	-0.04%
2023/02/13	1	9.96	0	0.00	10.00	1	2,416	0.04%
2023/02/09	3	10.20	0	0.00	10.15	3	2,427	0.12%
2023/02/06	0	0.00	1	10.20	10.15	-1	2,425	-0.04%
2023/02/02	2	10.10	0	0.00	10.25	2	2,413	0.08%
2023/02/01	1	10.10	0	0.00	10.10	1	2,395	0.04%
2023/01/31	0	0.00	2	9.98	10.00	-2	2,384	-0.08%
2023/01/12	0	0.00	1	9.97	9.91	-1	2,385	-0.04%
2023/01/11	1	10.00	0	0.00	9.95	1	2,392	0.04%
2023/01/09	0	0.00	5.9	10.04	9.96	-5.9	2,411	-0.25%
2023/01/03	0	0.00	2	9.93	9.93	-2	2,446	-0.08%
2022/12/29	0.1	9.86	0	0.00	9.87	0.1	2,423	0.00%
2022/12/26	0	0.00	1	10.00	9.93	-1	2,440	-0.04%
2022/12/21	1	9.74	0	0.00	9.72	1	2,507	0.04%
2022/12/20	1	9.91	0	0.00	9.69	1	2,517	0.04%
2022/12/19	0	0.00	0.5	9.75	9.87	-0.5	2,554	-0.02%
2022/12/07	1	10.10	1	9.98	10.00	0	2,548	0.00%
2022/12/06	2	10.15	0	0.00	10.15	2	2,530	0.08%
2022/12/05	3	10.35	0	0.00	10.30	3	2,526	0.12%
2022/12/02	1	10.15	0	0.00	10.25	1	2,513	0.04%
2022/12/01	0	0.00	3	10.10	10.15	-3	2,542	-0.12%
2022/11/30	5	9.60	2	9.73	9.66	3	2,460	0.12%
2022/11/29	37.1	9.53	1	9.83	9.55	36.1	2,218	1.62%
2022/11/28	15.1	10.29	10	10.10	9.92	5.1	2,076	0.25%
2022/11/17	6	10.15	0	0.00	10.15	6	1,895	0.32%
2022/11/15	6	10.15	0	0.00	10.15	6	1,881	0.32%
2022/11/11	0	0.00	15	10.23	9.99	-15	1,861	-0.81%
2022/11/10	0.3	10.25	0	0.00	10.05	0.3	1,854	0.02%
2022/11/09	10	10.15	5	10.30	10.40	5	1,809	0.28%
2022/11/08	0	0.00	7.1	9.51	9.50	-7.1	1,685	-0.42%
2022/11/07	1	9.63	7	9.58	9.58	-6	1,700	-0.35%
2022/11/04	0	0.00	1	9.48	9.62	-1	1,714	-0.06%
2022/10/25	0	0.00	1	9.01	8.93	-1	1,756	-0.06%
2022/10/24	1	9.08	0	0.00	9.01	1	1,746	0.06%
2022/10/21	0	0.00	1	9.11	9.03	-1	1,745	-0.06%
2022/10/20	1	9.03	1	9.25	9.11	0	1,753	0.00%
2022/10/19	1	9.31	0	0.00	9.28	1	1,743	0.06%
2022/10/18	0	0.00	1	9.23	9.28	-1	1,739	-0.06%
2022/10/17	1	9.12	0	0.00	9.22	1	1,749	0.06%
2022/10/13	10	9.28	6	9.31	9.18	4	1,752	0.23%
2022/10/12	1	9.63	0	0.00	9.66	1	1,736	0.06%
2022/10/11	0.6	9.74	0	0.00	9.63	0.6	1,743	0.03%
2022/10/07	1	10.00	1	9.99	10.00	0	1,738	0.00%
2022/10/06	3.4	9.83	0	0.00	9.85	3.4	1,735	0.19%
2022/10/05	0	0.00	1	9.95	9.85	-1	1,744	-0.06%
2022/10/04	1	9.75	0	0.00	9.79	1	1,755	0.06%
2022/09/29	0	0.00	1	9.39	9.79	-1	1,742	-0.06%
2022/09/28	3	9.18	0	0.00	9.17	3	1,726	0.17%
2022/09/27	6	9.57	0	0.00	9.66	6	1,706	0.35%
2022/09/26	5.1	9.61	1	10.00	9.51	4.1	1,700	0.24%
2022/09/23	2	10.10	0	0.00	10.10	2	1,684	0.12%
2022/09/22	4	10.16	0	0.00	10.20	4	1,688	0.24%
2022/09/21	20	10.25	0	0.00	10.15	20	1,679	1.19%
2022/09/19	1	10.25	0	0.00	10.25	1	1,673	0.06%
2022/09/16	1	10.60	0	0.00	10.45	1	1,668	0.06%
2022/09/15	2.1	10.85	0	0.00	10.80	2.1	1,664	0.12%
2022/09/14	0.1	10.80	0	0.00	10.80	0.1	1,664	0.00%
2022/09/13	0.1	11.00	0	0.00	10.85	0.1	1,679	0.01%
2022/09/12	0	0.00	10	10.78	10.90	-10	1,696	-0.59%
2022/09/08	5	10.15	1	10.35	10.45	4	1,687	0.24%
2022/09/07	11.2	10.27	0	0.00	10.15	11.2	1,672	0.67%
2022/09/06	9	11.09	0	0.00	10.65	9	1,626	0.55%
2022/09/05	8	11.20	0	0.00	11.10	8	1,612	0.50%
2022/09/02	5	11.55	10	11.55	11.50	-5	1,611	-0.31%
2022/09/01	10	11.65	5	11.60	11.75	5	1,629	0.31%
2022/08/31	5	12.80	2	12.85	12.80	3	1,693	0.18%
2022/08/24	80	13.01	0	0.00	12.85	80	1,816	4.40%
2022/08/23	0	0.00	2	12.85	12.85	-2	1,814	-0.11%
2022/08/12	0	0.00	3	12.60	12.60	-3	1,897	-0.16%
2022/08/09	24	11.99	0	0.00	12.15	24	1,908	1.26%
2022/08/08	1	11.85	0	0.00	12.00	1	1,903	0.05%
2022/08/05	1	11.80	0	0.00	11.85	1	1,898	0.05%
2022/07/22	1	12.50	0	0.00	12.45	1	2,332	0.04%
2022/07/21	4	12.10	0	0.00	12.35	4	2,365	0.17%
2022/07/20	0	0.00	4	12.15	12.10	-4	2,370	-0.17%
2022/07/19	8	12.10	4	12.05	12.05	4	2,387	0.17%
2022/07/15	2	11.75	0	0.00	11.85	2	2,373	0.08%
2022/07/08	0	0.00	0.8	12.10	12.15	-0.8	2,347	-0.04%
2022/07/06	1	12.00	0	0.00	11.90	1	2,365	0.04%
2022/07/04	1	12.00	1	11.95	11.95	0	2,374	0.00%
2022/07/01	2	12.05	34.8	12.11	11.95	-32.8	2,394	-1.37%
2022/06/28	0	0.00	3	13.20	13.15	-3	2,388	-0.13%
2022/06/23	3	12.80	0	0.00	12.70	3	2,420	0.12%
2022/06/20	5	12.80	0	0.00	12.60	5	2,424	0.21%
2022/06/14	0	0.00	1	13.25	13.25	-1	2,482	-0.04%
2022/06/09	4	13.98	3	13.95	14.00	1	2,419	0.04%
2022/06/08	35	13.85	34	13.85	14.00	1	2,249	0.04%
2022/05/30	20	13.25	0	0.00	13.20	20	2,133	0.94%
2022/05/27	21	13.30	3	13.35	13.40	18	2,110	0.85%
2022/05/23	0	0.00	3	13.05	13.05	-3	2,045	-0.15%
2022/05/18	3	13.05	0	0.00	13.15	3	2,070	0.14%
2022/05/17	0	0.00	2.2	12.70	12.80	-2.2	2,051	-0.11%
2022/05/12	0	0.00	5	12.45	12.30	-5	2,057	-0.24%
2022/05/11	0.1	12.45	0.7	12.45	12.45	-0.6	2,053	-0.03%
2022/05/10	1	12.60	1	12.70	12.75	0	2,045	0.00%
2022/05/09	20	12.50	0	0.00	12.35	20	2,015	0.99%
2022/05/06	0.1	12.85	3	13.00	13.05	-2.9	1,984	-0.15%
2022/05/04	6.1	12.75	1	12.75	12.80	5.1	1,944	0.26%
2022/05/03	24.2	13.05	0	0.00	13.05	24.2	1,889	1.28%
2022/04/29	5	14.65	0	0.00	14.50	5	1,742	0.29%
2022/04/26	2.1	15.15	0	0.00	15.05	2.1	1,703	0.12%
2022/04/25	1	15.25	0	0.00	15.25	1	1,693	0.06%
2022/04/22	1	15.75	0	0.00	15.80	1	1,678	0.06%
2022/04/21	4	15.94	0	0.00	15.90	4	1,713	0.23%
2022/04/20	0	0.00	11	15.95	15.95	-11	1,723	-0.64%
2022/04/18	1.1	16.00	0	0.00	15.85	1.1	1,746	0.06%
2022/04/14	0	0.00	1	16.35	16.25	-1	1,799	-0.06%
2022/04/13	0.1	16.40	1	16.30	16.35	-0.9	1,818	-0.05%
2022/04/08	5	16.70	0	0.00	16.70	5	1,844	0.27%
2022/04/06	0	0.00	4	16.65	16.85	-4	1,899	-0.21%
2022/03/30	0	0.00	1	16.70	16.60	-1	1,923	-0.05%
2022/03/28	2	16.33	0	0.00	16.50	2	2,045	0.10%
2022/03/25	1	16.50	0	0.00	16.45	1	2,064	0.05%
2022/03/24	0.1	16.45	0	0.00	16.55	0.1	2,088	0.00%
2022/03/23	0	0.00	16	16.55	16.50	-16	2,129	-0.75%
2022/03/22	0	0.00	4	16.50	16.45	-4	2,160	-0.19%
2022/03/21	2	16.25	4	16.10	16.30	-2	2,185	-0.09%
2022/03/17	0	0.00	1	15.55	15.70	-1	2,396	-0.04%
2022/03/14	0.3	15.50	0	0.00	15.50	0.3	3,247	0.01%
2022/03/11	0	0.00	7	15.39	15.35	-7	3,306	-0.21%
2022/03/10	4	15.40	0	0.00	15.45	4	3,357	0.12%
2022/03/08	1	15.05	0	0.00	15.00	1	3,464	0.03%
2022/03/03	18	16.26	0	0.00	16.20	18	3,774	0.48%
2022/03/02	0	0.00	2	16.25	16.30	-2	4,029	-0.05%
2022/03/01	0	0.00	5	16.27	16.30	-5	4,351	-0.11%
2022/02/25	2	16.00	0	0.00	16.05	2	4,587	0.04%
2022/02/24	0	0.00	4	16.05	16.15	-4	4,788	-0.08%
2022/02/22	2	16.53	0	0.00	16.55	2	4,940	0.04%
2022/02/21	1	16.50	5	16.85	16.85	-4	4,979	-0.08%
2022/02/17	1	16.55	0	0.00	16.55	1	5,078	0.02%
2022/02/16	0	0.00	5	16.60	16.65	-5	5,145	-0.10%
2022/02/15	6	16.52	6	16.50	16.45	0	5,179	0.00%
2022/02/14	0	0.00	4	16.60	16.50	-4	5,211	-0.08%
2022/02/10	1	16.95	0	0.00	17.00	1	5,404	0.02%
2022/02/09	0	0.00	1	16.90	16.95	-1	5,595	-0.02%
2022/02/07	5	16.61	0	0.00	16.60	5	5,982	0.08%
2022/01/26	1.2	16.25	1	16.25	16.25	0.2	6,022	0.00%
2022/01/25	1	16.30	21	16.47	16.30	-20	6,060	-0.33%
2022/01/24	0.1	16.74	34	16.66	16.70	-33.9	6,040	-0.56%
2022/01/21	0.1	16.90	0	0.00	16.90	0.1	6,061	0.00%
2022/01/20	0	0.00	51	17.11	17.10	-51	6,091	-0.84%
2022/01/18	0.1	17.15	0	0.00	17.15	0.1	6,215	0.00%
2022/01/17	0.1	17.00	0	0.00	17.05	0.1	6,246	0.00%
2022/01/14	1	16.95	10	16.90	16.95	-9	6,272	-0.14%
2022/01/11	0	0.00	3.7	17.19	17.10	-3.7	6,459	-0.06%
2022/01/07	1	17.05	0	0.00	17.05	1	6,596	0.02%
2022/01/06	1	17.30	0	0.00	17.25	1	6,568	0.02%
2022/01/05	1	17.35	0	0.00	17.35	1	6,602	0.02%
2022/01/04	0	0.00	2	17.30	17.25	-2	6,645	-0.03%
2021/12/30	10	17.60	0	0.00	17.60	10	6,662	0.15%
2021/12/29	1	17.70	44	17.55	17.70	-43	6,706	-0.64%
2021/12/28	5.2	17.40	10.4	17.35	17.35	-5.1	6,777	-0.08%
2021/12/23	0	0.00	1	17.40	17.45	-1	6,892	-0.01%
2021/12/22	0	0.00	0.1	17.30	17.15	-0.1	6,779	0.00%
2021/12/21	3.1	17.17	0	0.00	17.20	3.1	6,782	0.05%
2021/12/20	2.1	17.25	2	17.20	17.20	0.1	6,777	0.00%
2021/12/17	2	17.18	0	0.00	17.40	2	6,777	0.03%
2021/12/15	9	17.19	0	0.00	17.40	9	6,801	0.13%
2021/12/14	10	17.15	14	17.14	17.10	-4	6,761	-0.06%
2021/12/13	7	17.41	0	0.00	17.45	7	6,698	0.10%
2021/12/10	39	17.09	2	17.23	17.20	37	6,634	0.56%
2021/12/09	14	18.59	7	18.66	18.40	7	6,111	0.11%
2021/12/07	1	18.15	1	18.25	18.25	0	5,868	0.00%
2021/12/06	5	17.89	4	18.03	17.95	1	5,886	0.02%
2021/12/03	10	18.05	0	0.00	18.05	10	5,857	0.17%
2021/12/02	27.2	18.04	20	17.90	18.00	7.2	5,823	0.12%
2021/12/01	9	18.28	0	0.00	18.30	9	5,761	0.16%
2021/11/30	1.5	18.71	0	0.00	18.35	1.5	5,723	0.03%
2021/11/29	41	19.15	0	0.00	18.80	41	5,616	0.73%
2021/11/26	0.1	19.60	0	0.00	19.70	0.1	5,455	0.00%
2021/11/25	5	19.72	14	19.72	19.85	-9	5,230	-0.17%
2021/11/24	2	19.10	13	19.14	19.35	-11	4,973	-0.22%
2021/11/23	29	18.71	34	18.82	18.70	-5	4,779	-0.10%
2021/11/22	0.1	18.40	0	0.00	18.40	0.1	4,625	0.00%
2021/11/19	10	17.95	0	0.00	17.85	10	4,515	0.22%
2021/11/18	4.7	18.09	6	18.05	18.05	-1.3	4,592	-0.03%
2021/11/17	5	17.91	16	18.06	18.15	-11	4,642	-0.24%
2021/11/16	5	17.67	0	0.00	17.65	5	4,609	0.11%
2021/11/15	21	17.78	0	0.00	17.70	21	4,656	0.45%
2021/11/12	6.1	18.10	9	18.16	18.00	-2.9	4,731	-0.06%
2021/11/11	9	18.14	0	0.00	18.10	9	4,996	0.18%
2021/11/10	3	18.28	27	18.29	18.25	-24	5,867	-0.41%
2021/11/09	29.2	19.02	7.8	19.04	19.00	21.3	5,977	0.36%
2021/11/08	50.5	19.18	11.5	18.98	19.15	39	6,481	0.60%
2021/10/28	4	17.86	129.3	17.93	17.70	-125.3	6,320	-1.98%	大賣/鉅額交易
2021/10/27	3	17.18	1	17.20	17.30	2	6,033	0.03%
2021/10/26	8	17.46	0	0.00	17.25	8	6,082	0.13%
2021/10/25	1	17.40	0	0.00	17.50	1	6,095	0.02%
2021/10/20	5	17.75	7	17.82	17.70	-2	6,271	-0.03%
2021/10/19	7	17.97	2	17.95	17.95	5	6,353	0.08%
2021/10/15	0	0.00	4	17.88	17.55	-4	6,618	-0.06%
2021/10/13	0	0.00	4	17.45	17.55	-4	6,787	-0.06%
2021/10/12	9	17.90	0	0.00	17.70	9	6,859	0.13%
2021/10/08	1	17.75	4	17.88	17.90	-3	6,889	-0.04%
2021/10/07	6	17.68	6	17.48	17.75	0	7,039	0.00%
2021/10/05	2	16.75	0	0.00	16.85	2	7,663	0.03%
2021/10/01	0	0.00	4.1	16.90	16.90	-4.1	8,790	-0.05%
2021/09/30	2	17.38	0	0.00	17.40	2	9,046	0.02%
2021/09/29	1	17.20	0	0.00	17.30	1	9,077	0.01%
2021/09/28	1	17.95	1	17.75	17.75	0	9,127	0.00%
2021/09/27	1	17.85	4	17.90	17.95	-3	9,161	-0.03%
2021/09/24	0	0.00	1	17.45	17.50	-1	9,097	-0.01%
2021/09/22	7	16.79	5	16.95	16.80	2	9,257	0.02%
2021/09/17	2	17.25	2	17.25	17.35	0	9,564	0.00%
2021/09/16	2	17.50	3	17.30	17.30	-1	9,612	-0.01%
2021/09/15	0	0.00	1	17.30	17.40	-1	9,691	-0.01%
2021/09/14	0	0.00	0.1	17.35	17.35	-0.1	9,743	0.00%
2021/09/13	4	17.36	0	0.00	17.35	4	9,774	0.04%
2021/09/10	2	17.25	3	17.13	17.20	-1	9,781	-0.01%
2021/09/08	2	16.85	0	0.00	16.75	2	10,002	0.02%
2021/09/07	3	17.15	5	17.15	17.05	-2	10,057	-0.02%
2021/09/06	2	16.85	100	16.60	16.60	-98	10,026	-0.98%
2021/09/03	32	17.23	0	0.00	17.20	32	10,017	0.32%
2021/09/02	1	17.15	0	0.00	17.10	1	10,118	0.01%
2021/09/01	0	0.00	2	17.30	17.45	-2	10,175	-0.02%
2021/08/31	2	17.13	3	16.98	16.95	-1	10,235	-0.01%
2021/08/30	1	17.15	1	17.10	17.15	0	10,436	0.00%
2021/08/26	0	0.00	4.1	16.96	16.90	-4.1	10,577	-0.04%
2021/08/25	0	0.00	7	16.90	16.90	-7	10,700	-0.07%
2021/08/24	1	16.75	0	0.00	16.65	1	10,828	0.01%
2021/08/20	2	16.58	3	16.68	16.55	-1	11,434	-0.01%
2021/08/19	5	16.92	21	16.89	16.80	-16	11,559	-0.14%
2021/08/17	4	17.11	1	17.00	16.90	3	11,917	0.03%
2021/08/13	0	0.00	2	17.55	17.40	-2	12,140	-0.02%
2021/08/12	0	0.00	9	17.80	17.80	-9	12,223	-0.07%
2021/08/11	9	17.79	6	17.95	17.85	3	12,470	0.02%
2021/08/10	4	17.99	20	17.95	17.90	-16	12,772	-0.13%
2021/08/09	16	18.55	13	18.55	18.35	3	12,907	0.02%
2021/08/06	48	18.81	55	18.76	18.40	-7	13,125	-0.05%
2021/08/05	16	17.81	5	17.90	17.75	11	12,612	0.09%
2021/08/04	120	18.08	39	18.13	18.10	81	12,977	0.62%	大買/
2021/08/03	6	17.03	0	0.00	17.05	6	12,954	0.05%
2021/08/02	7	17.18	0	0.00	17.20	7	13,147	0.05%
2021/07/30	11	17.33	8	17.18	17.10	3	13,446	0.02%
2021/07/28	0	0.00	1	17.45	17.45	-1	15,101	-0.01%
2021/07/27	2	17.75	1	17.95	17.70	1	17,403	0.01%
2021/07/26	4	17.88	8	18.17	18.05	-4	17,862	-0.02%
2021/07/23	2	17.98	5	17.80	17.80	-3	19,742	-0.02%
2021/07/22	19	17.93	19	17.84	18.00	0	21,381	0.00%
2021/07/21	3	17.28	5	17.40	17.10	-2	21,429	-0.01%
2021/07/20	2	17.65	0	0.00	17.40	2	21,892	0.01%
2021/07/19	2	18.00	0	0.00	18.00	2	22,023	0.01%
2021/07/16	0	0.00	2	18.20	18.25	-2	22,360	-0.01%
2021/07/15	1	18.25	2	18.30	18.40	-1	22,645	0.00%
2021/07/14	3	18.35	14	18.38	18.40	-11	22,956	-0.05%
2021/07/13	64	19.00	78	19.22	18.80	-14	23,033	-0.06%
2021/07/12	20	18.48	8	18.51	18.45	12	22,822	0.05%
2021/07/09	12.9	18.27	9	18.39	18.30	3.9	23,692	0.02%
2021/07/08	51	18.40	36	18.46	18.70	15	24,114	0.06%
2021/07/07	11	17.98	17	17.86	17.75	-6	23,515	-0.03%
2021/07/06	0	0.00	13	17.52	17.45	-13	23,583	-0.06%
2021/07/05	3	17.60	2	17.60	17.60	1	24,268	0.00%
2021/07/02	2	17.65	2	17.55	17.35	0	24,434	0.00%
2021/07/01	1	17.25	1	17.25	17.20	0	24,522	0.00%
2021/06/30	1	17.35	0	0.00	17.40	1	24,685	0.00%
2021/06/29	7	17.42	2	17.35	17.30	5	24,772	0.02%
2021/06/28	23	17.84	15	17.47	18.00	8	24,800	0.03%
2021/06/25	0	0.00	6	17.28	17.05	-6	24,636	-0.02%
2021/06/24	1	17.30	2	17.33	17.25	-1	24,767	0.00%
2021/06/22	3.1	16.80	8	16.63	16.60	-4.9	25,071	-0.02%
2021/06/21	0	0.00	15	16.82	16.70	-15	25,474	-0.06%
2021/06/18	3	17.43	1	17.55	17.20	2	26,832	0.01%
2021/06/17	0	0.00	1	17.30	17.45	-1	28,138	0.00%
2021/06/16	6	17.01	1	17.10	16.80	5	29,448	0.02%
2021/06/15	1	17.00	2	17.30	17.30	-1	31,440	0.00%
2021/06/11	12	17.22	0	0.00	17.05	12	32,468	0.04%
2021/06/10	1	17.00	1	17.10	17.10	0	32,919	0.00%
2021/06/09	1	17.50	0	0.00	17.40	1	32,926	0.00%
2021/06/08	15	18.13	5	18.39	17.85	10	32,866	0.03%
2021/06/07	12	18.13	2	17.90	18.05	10	32,765	0.03%
2021/06/04	2.7	17.78	0	0.00	17.55	2.7	32,557	0.01%
2021/06/03	2	17.93	7	18.11	17.85	-5	32,479	-0.02%
2021/06/02	3	17.75	2	17.83	17.75	1	32,455	0.00%
2021/06/01	6	17.75	4	17.80	17.85	2	32,404	0.01%
2021/05/31	15	18.10	11	18.25	17.95	4	32,409	0.01%
2021/05/28	1	17.60	6	17.43	17.60	-5	32,590	-0.02%
2021/05/27	7	16.81	10	17.02	16.90	-3	32,471	-0.01%
2021/05/26	1	16.75	3	16.73	16.75	-2	32,336	-0.01%
2021/05/25	36	16.67	130	16.61	16.60	-94	32,226	-0.29%	大賣/
2021/05/24	7	15.95	6.3	16.19	16.40	0.7	31,935	0.00%
2021/05/21	6	15.53	5	15.61	15.75	1	31,757	0.00%
2021/05/20	25	15.61	2	15.15	15.20	23	31,598	0.07%
2021/05/19	19	15.88	23	15.88	16.05	-4	31,422	-0.01%
2021/05/18	6.2	15.30	3	15.60	15.80	3.2	31,143	0.01%
2021/05/17	107	15.10	11	14.77	14.40	96	30,848	0.31%	大買/
2021/05/14	22	16.22	213	16.49	16.00	-191	30,574	-0.62%	大賣/鉅額交易
2021/05/13	13	15.23	69	14.91	15.65	-56	30,061	-0.19%
2021/05/12	42	16.02	46.1	16.55	15.80	-4.1	29,673	-0.01%
2021/05/11	30.3	17.79	32	17.69	17.55	-1.7	29,089	-0.01%
2021/05/10	17	19.22	11	19.15	19.10	6	28,538	0.02%
2021/05/07	45	19.27	27	19.41	19.50	18	28,378	0.06%
2021/05/06	73	19.89	41	20.10	19.05	32	28,024	0.11%
2021/05/05	92.1	20.41	27	20.19	19.90	65.1	27,413	0.24%
2021/05/04	104	19.90	73.2	20.43	20.95	30.8	26,231	0.12%	大買/
2021/05/03	135	19.29	97	19.37	19.05	38	23,852	0.16%	大買/
2021/04/29	265	20.72	69	20.82	20.05	196	23,341	0.84%	大買/鉅額交易
2021/04/28	62	19.63	111	19.90	21.00	-49	21,346	-0.23%	大賣/
2021/04/27	13	19.05	8	19.08	19.10	5	19,656	0.03%
2021/04/26	11	19.06	73	19.16	19.15	-62	19,338	-0.32%
2021/04/23	3	18.40	3	18.40	18.60	0	18,805	0.00%
2021/04/22	6	18.55	12	18.71	18.30	-6	18,602	-0.03%
2021/04/21	10	19.19	11	19.24	19.00	-1	18,175	-0.01%
2021/04/20	14	19.09	18	19.03	19.05	-4	17,842	-0.02%
2021/04/19	12	18.90	14	18.81	18.85	-2	17,437	-0.01%
2021/04/16	32.1	18.86	7	18.91	18.80	25.1	17,127	0.15%
2021/04/15	68	19.81	36	20.01	19.15	32	16,792	0.19%
2021/04/14	23	18.25	31	18.73	19.00	-8	15,744	-0.05%
2021/04/13	7	18.52	3	18.85	18.10	4	15,132	0.03%
2021/04/12	11	18.65	17	18.84	18.50	-6	14,913	-0.04%
2021/04/09	21.5	19.14	24	19.50	18.55	-2.5	14,580	-0.02%
2021/04/08	13	18.75	27	18.79	18.90	-14	13,891	-0.10%
2021/04/07	5	18.80	8	18.60	19.00	-3	13,657	-0.02%
2021/04/06	24	18.44	21	18.42	18.60	3	13,521	0.02%
2021/04/01	3	18.27	13	18.30	18.25	-10	13,351	-0.07%
2021/03/31	2	18.33	9	18.36	18.25	-7	13,219	-0.05%
2021/03/30	11	17.95	16	17.90	17.95	-5	13,024	-0.04%
2021/03/29	6	17.28	4	17.53	17.30	2	12,869	0.02%
2021/03/26	75	16.66	4	16.73	16.60	71	12,765	0.56%
2021/03/25	5	17.05	24	16.65	16.65	-19	12,521	-0.15%
2021/03/24	9	16.89	8	16.79	16.80	1	12,443	0.01%
2021/03/23	189	18.36	28	18.78	17.90	161	12,108	1.33%	大買/鉅額交易
2021/03/22	89	19.44	99	19.49	19.85	-10	10,757	-0.09%
2021/03/19	58	17.47	96	17.63	18.10	-38	9,341	-0.41%
2021/03/18	136	16.19	146	16.48	16.65	-10	7,951	-0.13%	大買/大賣/
2021/03/17	7	14.45	63	15.14	15.50	-56	5,923	-0.95%
2021/03/16	18	13.66	17	13.82	14.10	1	4,929	0.02%
2021/03/15	3	12.82	3.1	12.95	12.85	-0.1	4,530	0.00%
2021/03/11	0	0.00	2	12.55	12.55	-2	4,812	-0.04%
2021/03/09	0	0.00	4	12.49	12.45	-4	5,242	-0.08%
2021/03/05	0	0.00	45	12.39	12.35	-45	5,522	-0.81%
2021/03/04	44	12.68	10	12.58	12.70	34	5,507	0.62%
2021/03/03	36	12.91	68	13.15	12.85	-32	5,375	-0.60%
2021/03/02	1	11.95	8	11.98	12.05	-7	4,798	-0.15%
2021/02/26	2	11.70	1	11.80	11.85	1	5,033	0.02%
2021/02/25	0	0.00	2	11.75	11.70	-2	5,243	-0.04%
2021/02/24	7	11.70	0	0.00	11.65	7	5,382	0.13%
2021/02/23	10	11.60	0	0.00	11.60	10	5,382	0.19%
2021/02/22	1.1	11.45	7	11.45	11.50	-6	5,450	-0.11%
2021/02/17	7	11.19	0	0.00	11.15	7	5,474	0.13%
2021/02/05	5	11.05	0	0.00	11.05	5	5,618	0.09%
2021/02/04	7	11.16	1	11.20	11.10	6	5,637	0.11%
2021/01/25	1	11.25	0	0.00	11.30	1	5,827	0.02%
2021/01/22	0	0.00	2	11.15	11.30	-2	5,828	-0.03%
2021/01/20	20	11.32	2	11.30	11.25	18	5,819	0.31%
2021/01/19	6	11.83	13	11.87	11.70	-7	5,752	-0.12%
2021/01/18	10	11.55	0	0.00	11.65	10	5,830	0.17%
2021/01/14	1	11.85	1	11.85	11.85	0	5,749	0.00%
2021/01/12	16	11.67	3	11.75	11.60	13	5,872	0.22%
2021/01/11	0	0.00	20	11.85	11.90	-20	5,899	-0.34%
2021/01/08	5	12.10	0	0.00	11.90	5	5,926	0.08%
2021/01/07	2	12.00	2	11.95	11.90	0	5,967	0.00%
2021/01/06	4	11.89	0	0.00	11.65	4	6,278	0.06%
2021/01/05	12	12.20	0	0.00	12.25	12	6,288	0.19%
2021/01/04	2	12.45	2	12.45	12.45	0	6,219	0.00%
2020/12/29	1	12.50	0	0.00	12.40	1	6,154	0.02%
2020/12/28	5	12.30	0	0.00	12.40	5	6,113	0.08%
2020/12/24	0	0.00	8	12.20	12.15	-8	6,009	-0.13%
2020/12/23	3	12.00	0	0.00	12.10	3	5,988	0.05%
2020/12/22	25	12.38	1	12.30	11.85	24	5,965	0.40%
2020/12/21	2	12.20	1	12.00	12.30	1	5,916	0.02%
2020/12/18	14	12.46	2	12.70	12.35	12	5,876	0.20%
2020/12/17	0	0.00	25	12.57	12.60	-25	5,789	-0.43%
2020/12/16	5	12.25	0	0.00	12.20	5	5,681	0.09%
2020/12/15	0	0.00	17	12.07	12.00	-17	5,624	-0.30%
2020/12/11	4	11.85	1	11.85	11.85	3	5,686	0.05%
2020/12/10	16	12.17	0	0.00	12.10	16	5,643	0.28%
2020/12/09	14	12.18	0	0.00	12.40	14	5,600	0.25%
2020/12/08	12	12.28	12	12.28	12.25	0	5,549	0.00%
2020/12/07	29	12.98	27	12.88	12.50	2	5,508	0.04%
2020/12/04	15	12.78	16.3	12.66	12.70	-1.3	5,284	-0.03%
2020/12/03	2	12.10	1	11.95	12.00	1	4,955	0.02%
2020/12/02	0	0.00	12	11.99	11.85	-12	4,874	-0.25%
2020/12/01	1	11.80	3	11.77	11.80	-2	4,740	-0.04%
2020/11/30	0	0.00	1	11.65	11.50	-1	4,709	-0.02%
2020/11/26	1	11.55	1	11.50	11.50	0	4,642	0.00%
2020/11/25	2	11.88	1	11.75	11.65	1	4,603	0.02%
2020/11/24	12	11.57	14	11.35	11.60	-2	4,339	-0.05%
2020/11/23	2	11.35	22	11.44	11.30	-20	4,213	-0.47%
2020/11/19	3.1	11.00	1	10.90	10.95	2.1	4,055	0.05%
2020/11/18	10	10.85	12	10.85	10.75	-2	3,970	-0.05%
2020/11/17	0	0.00	0.2	10.70	10.75	-0.2	3,950	-0.01%
2020/11/12	1	10.90	2	10.85	10.70	-1	3,861	-0.03%
2020/11/11	0	0.00	2	10.88	10.90	-2	3,877	-0.05%
2020/11/10	2	10.90	3	10.87	10.90	-1	3,875	-0.03%
2020/11/06	9	10.63	0	0.00	10.60	9	3,890	0.23%
2020/11/05	1	10.60	1	10.50	10.55	0	3,948	0.00%
2020/11/03	0	0.00	5	10.40	10.50	-5	4,157	-0.12%
2020/11/02	5	10.50	9	10.23	10.40	-4	4,658	-0.09%
2020/10/29	2	10.25	0	10.60	10.40	2	5,366	0.04%
2020/10/28	3	10.65	0	10.65	10.50	3	5,396	0.06%
2020/10/27	0	0.00	0.2	10.72	10.65	-0.2	5,390	0.00%
2020/10/22	0	0.00	2	10.65	10.70	-2	5,459	-0.04%
2020/10/21	0	0.00	1	10.65	10.65	-1	5,503	-0.02%
2020/10/20	2	10.90	0	0.00	10.75	2	5,528	0.04%
2020/10/19	0	0.00	19	10.81	10.75	-19	5,402	-0.35%
2020/10/16	1	10.60	5	10.60	10.40	-4	5,385	-0.07%
2020/10/15	11	10.73	0	0.00	10.75	11	5,431	0.20%
2020/10/14	19	11.05	4	10.98	11.00	15	5,524	0.27%
2020/10/13	1	10.45	20	10.57	10.70	-19	5,535	-0.34%
2020/10/12	0	0.00	1	10.10	10.20	-1	5,930	-0.02%
2020/09/24	1	9.99	0	0.00	9.90	1	6,595	0.02%
2020/09/22	10	10.30	0	0.00	10.25	10	6,564	0.15%
2020/09/18	1	10.40	12	10.62	10.65	-11	6,796	-0.16%
2020/09/17	12	10.38	1	10.45	10.45	11	6,779	0.16%
2020/09/15	5	10.35	1	10.50	10.40	4	6,684	0.06%
2020/09/14	2	10.55	3	10.47	10.45	-1	6,773	-0.01%
2020/09/11	1	10.80	40	10.40	10.45	-39	6,828	-0.57%
2020/09/10	0	0.00	1	10.95	10.80	-1	6,787	-0.01%
2020/09/09	23	10.80	0	0.00	10.85	23	6,740	0.34%
2020/09/08	1	10.75	0	0.00	10.60	1	6,629	0.02%
2020/09/07	0	0.00	0.5	10.70	10.65	-0.5	6,636	-0.01%
2020/09/03	0	0.00	31	10.93	10.80	-31	6,570	-0.47%
2020/08/31	0	0.00	0.1	10.55	10.55	-0.1	6,450	0.00%
2020/08/27	2	10.58	1	10.55	10.50	1	6,470	0.02%
2020/08/26	0	0.00	0.5	10.30	10.35	-0.5	6,344	-0.01%
2020/08/25	0	0.00	3	10.35	10.30	-3	6,329	-0.05%
2020/08/24	1	10.00	0	0.00	10.00	1	6,283	0.02%
2020/08/19	0	0.00	1	10.45	10.30	-1	6,139	-0.02%
2020/08/18	20	10.30	0	0.00	10.30	20	6,114	0.33%
2020/08/17	0.1	10.35	0	0.00	10.35	0.1	6,091	0.00%
2020/08/12	14	10.09	0	0.00	10.20	14	6,022	0.23%
2020/08/10	3	10.35	0	0.00	10.30	3	5,834	0.05%
2020/08/07	1	10.15	0	0.00	10.20	1	5,773	0.02%
2020/08/06	4	10.70	4	10.50	10.50	0	5,629	0.00%
2020/08/05	1	10.75	3	11.00	10.60	-2	5,128	-0.04%
2020/08/04	0	0.00	5	9.97	10.10	-5	4,462	-0.11%
2020/07/31	0	0.00	1	9.41	9.44	-1	4,298	-0.02%
2020/07/29	2	9.55	0	0.00	9.45	2	4,273	0.05%
2020/07/28	3	8.98	12	8.98	8.96	-9	4,173	-0.22%
2020/07/24	0	0.00	13	9.54	9.47	-13	4,117	-0.32%
2020/07/23	7	9.60	0	0.00	9.58	7	4,060	0.17%
2020/07/22	0	0.00	4	9.72	9.71	-4	4,036	-0.10%
2020/07/21	40	9.90	40	9.78	9.74	0	3,982	0.00%
2020/07/20	8	9.59	0	0.00	9.60	8	3,886	0.21%
2020/07/17	12	10.38	0	0.00	9.96	12	3,718	0.32%
2020/07/16	24	10.17	0	0.00	10.50	24	3,392	0.71%
2020/07/15	0	0.00	11	9.50	9.59	-11	2,861	-0.38%
2020/07/14	6	8.70	0	0.00	8.72	6	2,492	0.24%
2020/07/10	4	8.50	0	0.00	8.45	4	2,442	0.16%
2020/07/07	0.1	8.14	0	0.00	8.14	0.1	2,254	0.00%
2020/07/03	2	8.03	1	8.07	8.07	1	2,225	0.04%
2020/07/02	0	0.00	5	8.10	8.10	-5	2,219	-0.23%
2020/07/01	0	0.00	2	8.04	8.07	-2	2,210	-0.09%
2020/06/30	1	8.04	0	0.00	8.03	1	2,206	0.05%
2020/06/29	1	7.79	1	8.12	8.12	0	2,184	0.00%
2020/06/23	0	0.00	13	7.94	7.93	-13	1,945	-0.67%
2020/06/19	20	8.22	6	8.16	8.12	14	1,922	0.73%
2020/06/18	0	0.00	3	7.94	8.14	-3	1,820	-0.16%
2020/06/16	0	0.00	8	7.50	7.54	-8	1,729	-0.46%
2020/06/15	2	7.45	20	7.45	7.34	-18	1,782	-1.01%
2020/06/12	8	7.45	0	0.00	7.48	8	1,788	0.45%
2020/06/11	20	7.86	0	0.00	7.73	20	1,824	1.10%
2020/06/10	1	7.97	1	7.93	7.97	0	1,805	0.00%
2020/06/09	0	0.00	11	7.78	7.78	-11	1,835	-0.60%
2020/06/04	51	7.81	50	7.64	7.61	1	1,818	0.05%
2020/06/03	0	0.00	6	7.42	7.60	-6	1,790	-0.34%
2020/06/02	10	7.38	0	0.00	7.34	10	1,730	0.58%
2020/06/01	2	7.30	2	7.27	7.27	0	1,721	0.00%
2020/05/28	0	0.00	1	7.34	7.35	-1	1,737	-0.06%
2020/05/27	1	7.27	0	0.00	7.25	1	1,757	0.06%
2020/05/20	0	0.00	1	7.56	7.36	-1	1,819	-0.05%
2020/05/15	1	7.14	1	7.06	7.05	0	1,782	0.00%
2020/05/14	8	7.22	1	7.15	7.13	7	1,774	0.39%
2020/05/13	0	0.00	1	7.39	7.35	-1	1,747	-0.06%
2020/05/12	1	7.39	0	0.00	7.38	1	1,752	0.06%
2020/05/08	8	7.57	0	0.00	7.57	8	1,730	0.46%
2020/05/07	1	7.44	1	7.44	7.40	0	1,747	0.00%
2020/05/05	1	7.42	1	7.42	7.40	0	1,794	0.00%
2020/05/04	6	7.51	1	7.47	7.35	5	1,801	0.28%
2020/04/30	1	7.49	0	0.00	7.69	1	1,793	0.06%
2020/04/29	0	0.00	1	7.43	7.44	-1	1,785	-0.06%
2020/04/28	0	0.00	1	7.29	7.29	-1	1,776	-0.06%
2020/04/27	0	0.00	13	7.23	7.22	-13	1,824	-0.71%
2020/04/23	0	0.00	1	7.09	7.04	-1	1,829	-0.05%
2020/04/22	1	6.83	0	0.00	6.95	1	1,832	0.05%
2020/04/21	1	6.92	1	7.17	6.88	0	1,832	0.00%
2020/04/20	1	7.22	0	0.00	7.23	1	1,810	0.06%
2020/04/17	1	7.23	1	7.44	7.22	0	1,811	0.00%
2020/04/16	1	7.26	0	0.00	7.25	1	1,789	0.06%
2020/04/13	1	7.23	0	0.00	7.19	1	1,755	0.06%
2020/04/09	14	7.21	14	7.21	7.25	0	1,757	0.00%
2020/04/07	10	6.80	0	0.00	6.78	10	1,749	0.57%
2020/04/01	7	6.56	0	0.00	6.60	7	1,727	0.41%
2020/03/20	5	6.20	1	6.47	6.44	4	1,653	0.24%
2020/03/19	0	0.00	7	6.00	6.00	-7	1,642	-0.43%
2020/03/12	0	0.00	4	8.17	8.20	-4	1,415	-0.28%
2020/02/07	3	9.81	4	9.81	9.80	-1	1,076	-0.09%
2020/02/05	0	0.00	29	10.00	9.97	-29	1,014	-2.86%
2020/02/04	3	10.00	0	0.00	9.98	3	997	0.30%
2020/01/07	0	0.00	6.2	10.60	10.65	-6.2	891	-0.69%
2020/01/03	7	11.10	3	10.85	10.95	4	889	0.45%
2020/01/02	2	10.90	14	10.91	11.00	-12	872	-1.38%
2019/12/27	2	10.65	0	0.00	10.65	2	814	0.25%
2019/12/25	0	0.00	2	10.70	10.70	-2	816	-0.25%
2019/12/23	0	0.00	1	10.70	10.70	-1	871	-0.11%
2019/12/20	1	10.85	0	0.00	10.80	1	992	0.10%
2019/12/18	0	0.00	20	10.73	10.85	-20	1,039	-1.92%
2019/12/16	3	10.60	5	10.60	10.60	-2	1,059	-0.19%
2019/12/09	0	0.00	0.1	10.60	10.70	-0.1	1,028	-0.01%
2019/12/06	0	0.00	2.7	10.64	10.65	-2.7	1,025	-0.26%
2019/12/04	0	0.00	5	10.60	10.70	-5	1,042	-0.48%
2019/11/14	7	10.70	0	0.00	10.65	7	1,049	0.67%
2019/11/13	0	0.00	5	10.85	10.85	-5	1,040	-0.48%
2019/11/06	0	0.00	5	11.10	11.05	-5	1,048	-0.48%
2019/11/05	0.4	11.00	0	0.00	11.10	0.4	1,046	0.04%
2019/10/30	0	0.00	5	11.10	11.15	-5	1,062	-0.47%
2019/10/29	0.2	11.10	0	0.00	11.15	0.2	1,070	0.01%
2019/10/28	0	0.00	30	11.25	11.25	-30	1,068	-2.81%
2019/10/25	2	11.30	0	0.00	11.30	2	1,069	0.19%
2019/10/24	2	11.35	0	0.00	11.40	2	1,075	0.19%
2019/10/16	0	0.00	2	11.25	11.25	-2	1,117	-0.18%
2019/10/08	2	11.55	4	11.50	11.55	-2	1,113	-0.18%
2019/10/01	4	11.49	6	11.45	11.45	-2	1,183	-0.17%
2019/09/25	1	11.95	2	12.10	12.10	-1	1,122	-0.09%
2019/09/20	1	11.40	1	11.35	11.40	0	942	0.00%
2019/09/18	2	11.10	0	0.00	11.10	2	903	0.22%
2019/09/17	0	0.00	1	11.05	11.05	-1	917	-0.11%
2019/09/05	0	0.00	1	11.00	10.95	-1	1,010	-0.10%
2019/08/30	0	0.00	5	10.80	10.85	-5	1,023	-0.49%
2019/08/28	5	10.80	0	0.00	10.65	5	1,014	0.49%
2019/08/15	0	0.00	1	10.80	10.85	-1	1,139	-0.09%
2019/08/12	0	0.00	3	10.95	10.95	-3	1,102	-0.27%
2019/08/06	0	0.00	4	10.45	10.55	-4	1,132	-0.35%
2019/07/10	0	0.00	20	11.50	11.50	-20	1,154	-1.73%
2019/07/05	0	0.00	2	11.15	11.20	-2	1,156	-0.17%
2019/07/02	20	11.00	5	11.05	11.00	15	1,194	1.26%
2019/07/01	0	0.00	2	11.10	11.05	-2	1,199	-0.17%
2019/06/26	0	0.00	3	11.00	10.95	-3	1,216	-0.25%
2019/06/21	1	11.05	0	0.00	10.95	1	1,213	0.08%
2019/06/14	0	0.00	32	10.70	10.70	-32	1,139	-2.81%
2019/06/13	0	0.00	8	10.75	10.75	-8	1,158	-0.69%
2019/06/12	1	10.65	0	0.00	10.65	1	1,183	0.08%
2019/05/31	0	0.00	0	10.50	10.60	0	1,174	0.00%
2019/05/09	1	11.70	0	0.00	11.65	1	1,131	0.09%
2019/05/03	0	0.00	3	11.95	11.95	-3	1,118	-0.27%
2019/05/02	5	11.95	0	0.00	11.95	5	1,110	0.45%
2019/04/30	0	0.00	4	12.00	11.95	-4	1,105	-0.36%
2019/04/29	2	12.10	0	0.00	11.95	2	1,104	0.18%
2019/04/17	2	12.10	25	12.20	12.30	-23	1,046	-2.20%
2019/04/16	0	0.00	11	12.28	12.10	-11	1,010	-1.09%
2019/04/12	10	11.95	0	0.00	11.95	10	1,010	0.99%
2019/04/11	10	11.80	0	0.00	11.85	10	1,020	0.98%
2019/04/03	1	11.80	3	11.80	11.80	-2	949	-0.21%
2019/04/01	0	0.00	2	11.75	11.80	-2	943	-0.21%
2019/03/25	0	0.00	10	12.00	12.00	-10	909	-1.10%
2019/03/20	1	12.20	0	0.00	12.20	1	909	0.11%
2019/03/14	24	12.40	0	0.00	12.40	24	839	2.86%
2019/03/08	3	12.23	0	0.00	12.20	3	874	0.34%
2019/03/07	1	12.45	0	0.00	12.40	1	888	0.11%
2019/02/27	12	12.45	0	0.00	12.35	12	924	1.30%
2019/02/25	10	12.40	10	12.60	12.60	0	904	0.00%
2019/02/22	1	12.20	0	0.00	12.20	1	875	0.11%
2019/02/21	2	12.25	0	0.00	12.10	2	866	0.23%
2019/02/20	0	0.00	0.5	12.20	12.25	-0.5	862	-0.06%
2019/02/14	5	12.05	0	0.00	12.00	5	811	0.62%
2019/02/13	0	0.00	3	11.80	11.90	-3	803	-0.37%
2019/02/12	0	0.00	9.1	11.75	11.70	-9.1	788	-1.15%
2019/02/11	10	11.70	0	0.00	11.65	10	778	1.29%
2019/01/24	7	11.57	0	0.00	11.50	7	774	0.90%
2019/01/23	0	0.00	2	11.70	11.55	-2	775	-0.26%
2019/01/22	2	11.50	0	0.00	11.55	2	777	0.26%
2019/01/03	5	11.40	5	11.45	11.35	0	839	0.00%
2018/12/22	5	11.50	5	11.50	11.50	0	879	0.00%
2018/12/17	0	0.00	2	12.00	11.90	-2	980	-0.20%
2018/12/12	1	11.85	0	0.00	11.85	1	957	0.10%
2018/12/06	0	0.00	2	11.88	11.80	-2	956	-0.21%
2018/12/04	1	12.25	0	0.00	12.20	1	943	0.11%
2018/12/03	1	12.35	0	0.00	12.35	1	941	0.11%
2018/11/23	0	0.00	1	11.75	11.70	-1	914	-0.11%
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%
2018/11/13	0	0.00	1	11.95	11.90	-1	922	-0.11%
2018/11/12	1	12.15	0	0.00	12.05	1	922	0.11%
2018/10/29	0	0.00	2	11.35	11.45	-2	960	-0.21%
2018/10/16	6	11.75	0	0.00	11.80	6	998	0.60%
2018/10/11	6	12.10	10	12.05	11.60	-4	1,015	-0.39%
2018/10/04	0	0.00	5	13.05	13.05	-5	975	-0.51%
2018/09/28	5	13.50	0	0.00	13.45	5	1,043	0.48%
2018/09/13	0	0.00	1	12.80	12.80	-1	1,095	-0.09%
2018/09/11	0	0.00	5	12.70	12.75	-5	1,272	-0.39%
2018/09/10	0	0.00	27	12.60	12.65	-27	1,296	-2.08%
2018/09/05	4	13.20	0	0.00	13.25	4	1,642	0.24%
2018/09/04	23	13.30	0	0.00	13.30	23	1,689	1.36%
2018/08/28	0	0.00	2	12.70	12.70	-2	1,838	-0.11%
2018/08/17	50	12.65	0	0.00	12.65	50	2,070	2.41%
2018/08/16	3	12.40	0	0.00	12.50	3	2,076	0.14%
2018/08/10	0	0.00	3	13.10	13.05	-3	2,072	-0.14%
2018/08/07	0	0.00	2	13.05	13.10	-2	2,073	-0.10%
2018/07/27	20	13.20	0	0.00	13.15	20	2,124	0.94%
2018/07/26	0	0.00	10	13.00	13.00	-10	2,077	-0.48%
2018/07/20	0	0.00	2	13.05	12.85	-2	2,149	-0.09%
2018/07/09	0	0.00	5	13.05	13.45	-5	2,225	-0.22%
2018/07/06	1	13.00	0	0.00	12.95	1	2,171	0.05%
2018/07/03	3	13.30	0	0.00	13.20	3	2,237	0.13%
2018/06/28	0	0.00	7	13.80	13.75	-7	2,296	-0.31%
2018/06/26	7	13.76	0	0.00	13.70	7	2,494	0.28%
2018/06/25	20	14.23	0	0.00	14.20	20	2,569	0.78%
2018/06/22	10	14.65	5	14.40	14.30	5	2,734	0.18%
2018/06/20	0	0.00	15	14.95	14.80	-15	2,664	-0.56%
2018/06/19	20	14.36	5	14.35	14.20	15	2,557	0.59%
2018/06/15	2	14.45	2	14.50	14.55	0	2,540	0.00%
2018/06/14	15	14.20	1	14.25	14.55	14	2,458	0.57%
2018/06/13	5	14.60	4	14.21	14.55	1	2,392	0.04%
2018/06/12	1	13.60	1	13.75	13.90	0	2,280	0.00%
2018/06/07	0	0.00	32	13.90	13.80	-32	2,210	-1.45%
2018/06/06	11	13.35	0	0.00	13.35	11	2,111	0.52%
2018/06/05	1	13.30	0	0.00	13.30	1	2,104	0.05%
2018/06/04	1	13.50	0	0.00	13.45	1	2,099	0.05%
2018/06/01	0	0.00	20	13.21	13.35	-20	2,079	-0.96%
2018/05/29	0	0.00	2	12.95	12.95	-2	1,970	-0.10%
2018/05/25	0	0.00	8	13.25	13.10	-8	1,999	-0.40%
2018/05/17	20	12.63	0	0.00	12.65	20	2,130	0.94%
2018/05/14	5	12.90	0	0.00	12.80	5	2,423	0.21%
2018/05/11	3	12.70	0	0.00	12.70	3	2,458	0.12%
2018/05/09	0	0.00	2	12.85	12.70	-2	2,511	-0.08%
2018/05/02	5	13.30	0	0.00	13.50	5	2,954	0.17%
2018/04/27	5	12.40	0	0.00	12.40	5	2,948	0.17%
2018/04/23	0	0.00	1	12.95	13.00	-1	3,009	-0.03%
2018/04/20	0	0.00	2	13.15	13.15	-2	3,013	-0.07%
2018/04/19	0	0.00	1	13.30	13.15	-1	3,089	-0.03%
2018/04/17	1	12.90	0	0.00	13.05	1	3,080	0.03%
2018/04/16	5	13.52	0	0.00	13.50	5	3,045	0.16%
2018/04/13	4	13.78	0	0.00	13.80	4	3,044	0.13%
2018/04/10	10	13.65	0	0.00	13.50	10	3,076	0.33%
2018/04/09	0	0.00	10	13.79	13.85	-10	3,056	-0.33%
2018/04/03	3	14.07	0	0.00	14.10	3	3,047	0.10%
2018/04/02	4	14.24	0	0.00	14.20	4	3,043	0.13%
2018/03/30	11	13.85	0	0.00	13.90	11	2,986	0.37%
2018/03/29	25	14.46	0	0.00	14.20	25	2,884	0.87%
2018/03/28	10	14.66	4	14.65	14.60	6	2,794	0.21%
2018/03/27	31	15.23	50	15.00	15.05	-19	2,729	-0.70%
2018/03/22	10	16.30	0	0.00	16.15	10	2,518	0.40%
2018/03/20	0	0.00	1	16.30	16.40	-1	2,531	-0.04%
2018/03/19	1	16.30	0	0.00	16.40	1	2,526	0.04%
2018/03/16	5	16.40	1	16.45	16.40	4	2,540	0.16%
2018/03/15	0	0.00	12	16.70	16.70	-12	2,534	-0.47%
2018/03/14	11	16.50	1	16.60	16.60	10	2,653	0.38%
2018/03/02	1	16.90	0	0.00	16.90	1	2,834	0.04%
2018/02/27	1	17.05	0	0.00	17.00	1	2,872	0.03%
2018/02/23	0	0.00	2	17.20	17.20	-2	2,903	-0.07%
2018/02/21	0	0.00	1	16.95	17.00	-1	3,112	-0.03%
2018/02/12	2	16.60	4	16.73	16.70	-2	3,148	-0.06%
2018/02/09	2	16.55	2	16.65	16.85	0	3,125	0.00%
2018/02/08	3	17.03	12	17.08	17.10	-9	3,091	-0.29%
2018/02/07	2	16.38	10	16.56	16.60	-8	3,009	-0.27%
2018/02/06	9	16.15	6	16.19	16.10	3	3,026	0.10%
2018/02/05	6	16.60	4	16.88	16.95	2	2,939	0.07%
2018/02/02	0	0.00	2	17.15	17.10	-2	2,878	-0.07%
2018/02/01	11	17.12	3	17.17	17.05	8	2,879	0.28%
2018/01/30	4	17.75	0	0.00	17.35	4	2,835	0.14%
2018/01/29	2	17.50	13	17.58	17.60	-11	2,781	-0.40%
2018/01/26	1	16.95	21	16.90	16.95	-20	2,581	-0.77%
2018/01/25	0	0.00	19.4	16.82	16.85	-19.4	2,571	-0.75%
2018/01/24	0	0.00	23.6	16.71	16.80	-23.6	2,583	-0.91%
2018/01/23	0	0.00	5	16.85	16.85	-5	2,568	-0.19%
2018/01/19	0	0.00	5	16.80	16.80	-5	2,547	-0.20%
2018/01/18	1	16.75	0	0.00	16.80	1	2,544	0.04%
2018/01/17	22	16.85	7	16.89	16.80	15	2,565	0.58%
2018/01/16	1	16.65	2	16.70	16.70	-1	2,547	-0.04%
2018/01/15	5	16.70	3	16.75	16.65	2	2,560	0.08%
2018/01/12	5	16.50	1	16.55	16.50	4	2,547	0.16%
2018/01/11	2	16.23	0	0.00	16.25	2	2,610	0.08%
2018/01/10	1	16.40	0	0.00	16.45	1	2,622	0.04%
2018/01/09	2	16.70	5	16.55	16.55	-3	2,662	-0.11%
2018/01/08	0	0.00	3	16.75	16.65	-3	2,706	-0.11%
2018/01/05	5	16.55	1	16.55	16.60	4	2,717	0.15%
2018/01/02	0	0.00	2	16.55	16.50	-2	3,281	-0.06%