台船 (2208)-元大-金華券商分點個股進出

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

台船

(2208)

可現股當沖

股價
17.45
漲跌
▼0.15
漲幅
-0.85%
成交量
2,283張
產業
上市航運類股
564人加入追蹤

立即追蹤
本地時間:13:30

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

台船 (2208)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	10.1	17.60	2	17.55	17.45	8.1	3,784	0.22%
2024/06/24	1	17.75	0	0.00	17.75	1	3,893	0.03%
2024/06/20	0.1	17.55	0	0.00	17.50	0.1	3,939	0.00%
2024/06/19	10	17.55	0	0.00	17.40	10	4,047	0.25%
2024/06/17	0.1	17.70	0	0.00	17.60	0.1	4,220	0.00%
2024/06/13	10	17.55	0	0.00	17.45	10	4,840	0.21%
2024/06/12	0	0.00	1	17.55	17.50	-1	4,837	-0.02%
2024/06/11	1	17.75	0.1	17.80	17.65	0.9	4,822	0.02%
2024/06/06	4.2	17.71	0	0.00	17.70	4.2	4,818	0.09%
2024/06/04	10	17.85	26	17.90	17.90	-16	4,809	-0.33%
2024/05/30	3	17.95	2	17.95	17.95	1	4,839	0.02%
2024/05/29	3.1	18.10	0	0.00	18.10	3.1	4,836	0.06%
2024/05/28	0	0.00	6	18.40	18.30	-6	4,831	-0.12%
2024/05/27	0	0.00	3.4	18.06	18.05	-3.4	4,861	-0.07%
2024/05/24	0.1	18.15	0	0.00	18.05	0.1	4,881	0.00%
2024/05/23	4	18.10	0	0.00	18.20	4	4,904	0.08%
2024/05/22	3	18.20	1	18.25	18.25	2	4,966	0.04%
2024/05/21	3.1	18.25	0	0.00	18.30	3.1	5,104	0.06%
2024/05/20	2	18.70	2	18.95	18.65	0	5,106	0.00%
2024/05/17	0	18.75	1.2	18.71	18.75	-1.2	5,150	-0.02%
2024/05/16	0.1	18.75	0.3	18.75	18.75	-0.2	5,221	0.00%
2024/05/15	1.5	19.20	0	0.00	18.80	1.5	5,208	0.03%
2024/05/14	0	0.00	8	18.53	18.60	-8	5,105	-0.16%
2024/05/13	0	0.00	7	18.30	18.25	-7	5,087	-0.14%
2024/05/10	0	0.00	1	18.20	18.25	-1	5,090	-0.02%
2024/05/09	2	17.95	3	17.95	17.90	-1	5,062	-0.02%
2024/05/07	2	18.05	20	18.11	18.05	-18	5,081	-0.35%
2024/05/06	0	0.00	1.2	18.25	18.25	-1.2	5,090	-0.02%
2024/05/03	0	0.00	1	18.15	18.15	-1	5,088	-0.02%
2024/05/02	6	18.20	2.5	18.23	18.10	3.5	5,090	0.07%
2024/04/30	1	18.25	1	18.20	18.20	0	5,145	0.00%
2024/04/26	0.1	18.20	0	0.00	18.15	0.1	5,244	0.00%
2024/04/25	3	18.15	0	0.00	18.10	3	5,267	0.06%
2024/04/24	0	0.00	0.6	18.30	18.30	-0.6	5,312	-0.01%
2024/04/22	3	18.50	0	0.00	18.45	3	5,500	0.05%
2024/04/19	2.1	18.71	0	0.00	18.70	2.1	5,679	0.04%
2024/04/17	0	0.00	0.2	19.05	19.00	-0.2	6,202	0.00%
2024/04/16	3.2	19.43	1	19.00	18.85	2.2	6,218	0.03%
2024/04/15	3.1	19.63	1	19.65	19.40	2.1	6,169	0.03%
2024/04/12	10.1	19.05	0	0.00	19.05	10.1	6,116	0.17%
2024/04/11	0.5	19.20	10	19.25	19.15	-9.5	6,134	-0.15%
2024/04/10	3.5	19.60	3.2	19.80	19.50	0.3	6,071	0.01%
2024/04/09	0.1	19.10	21	18.98	19.05	-20.9	5,805	-0.36%
2024/04/08	0	19.00	3	19.10	18.90	-3	5,772	-0.05%
2024/04/03	3.1	18.55	0	0.00	18.85	3.1	5,764	0.05%
2024/04/02	10.1	18.75	0.2	18.80	18.70	9.9	5,767	0.17%
2024/04/01	0	18.85	6.5	18.94	18.90	-6.5	5,790	-0.11%
2024/03/29	11.1	18.95	0	0.00	18.85	11.1	5,753	0.19%
2024/03/28	3.3	19.13	0	0.00	18.95	3.3	5,740	0.06%
2024/03/27	0.2	19.05	1.2	19.05	19.10	-1	5,696	-0.02%
2024/03/26	2	19.07	3.3	19.44	18.80	-1.3	5,614	-0.02%
2024/03/22	0.9	19.14	2	19.05	19.05	-1.1	5,430	-0.02%
2024/03/21	0	0.00	9	18.83	18.90	-9	5,313	-0.17%
2024/03/20	0.2	18.80	0.5	18.85	18.75	-0.3	5,245	-0.01%
2024/03/19	6.7	19.11	13	19.21	19.25	-6.3	5,153	-0.12%
2024/03/18	3.9	18.35	0	0.00	18.60	3.9	4,770	0.08%
2024/03/15	0	0.00	0	17.70	17.75	0	4,490	0.00%
2024/03/14	0	0.00	0.1	17.70	17.60	-0.1	4,455	0.00%
2024/03/13	0.1	17.81	0	0.00	17.65	0.1	4,453	0.00%
2024/03/12	0.1	17.85	0	0.00	17.75	0.1	4,430	0.00%
2024/03/08	2	17.55	0	0.00	17.55	2	4,380	0.05%
2024/03/07	3	17.72	0	0.00	17.75	3	4,387	0.07%
2024/03/06	1	17.90	0	0.00	17.90	1	4,330	0.02%
2024/03/05	2	17.98	0.1	18.05	17.95	1.9	4,295	0.04%
2024/03/04	0	0.00	0.9	18.00	18.00	-0.9	4,260	-0.02%
2024/03/01	0	18.30	0	0.00	18.20	0	4,242	0.00%
2024/02/29	1.1	18.30	0	0.00	18.35	1.1	4,228	0.03%
2024/02/27	1	18.00	0	0.00	18.05	1	4,145	0.02%
2024/02/23	12	18.20	0	0.00	17.95	12	4,062	0.30%
2024/02/22	2	18.03	2	18.30	18.20	0	3,970	0.00%
2024/02/21	2	17.88	0	0.00	17.90	2	3,829	0.05%
2024/02/20	0	18.15	0	0.00	18.00	0	3,776	0.00%
2024/02/19	3	18.08	0	0.00	18.15	3	3,678	0.08%
2024/02/15	0	17.95	0	0.00	18.15	0	3,584	0.00%
2024/02/05	2	17.80	0	0.00	17.90	2	3,542	0.06%
2024/01/30	0	0.00	1	18.50	18.20	-1	3,396	-0.03%
2024/01/24	0.1	18.60	0.2	18.50	18.60	-0.1	3,298	0.00%
2024/01/23	0	0.00	1	18.40	18.45	-1	3,225	-0.03%
2024/01/22	0	0.00	0.1	18.25	18.10	-0.1	3,130	0.00%
2024/01/19	10.7	17.91	0	0.00	17.95	10.7	3,079	0.35%
2024/01/18	0	0.00	1	18.05	18.00	-1	3,017	-0.03%
2024/01/17	5	18.21	1	18.25	18.15	4	2,941	0.14%
2024/01/16	3	18.53	0	0.00	18.55	3	2,832	0.11%
2024/01/15	2	19.03	1	19.10	19.05	1	2,728	0.04%
2024/01/12	4.6	18.90	2.8	18.91	18.90	1.8	2,509	0.07%
2024/01/11	0	20.25	0	0.00	20.00	0	1,927	0.00%
2024/01/10	3.1	20.16	0	0.00	20.10	3.1	1,888	0.16%
2024/01/09	0	20.50	0	0.00	20.45	0	1,843	0.00%
2024/01/08	0	0.00	1	21.05	20.90	-1	1,802	-0.06%
2024/01/04	2	20.10	0	0.00	20.00	2	1,663	0.12%
2024/01/02	0	20.12	0	0.00	20.10	0	1,696	0.00%
2023/12/27	1	20.50	0	0.00	20.45	1	1,648	0.06%
2023/12/25	0	0.00	0.1	20.35	20.20	-0.1	1,733	-0.01%
2023/12/22	0	0.00	5	20.60	20.50	-5	1,727	-0.29%
2023/12/20	0	20.70	0	0.00	20.75	0	1,773	0.00%
2023/12/19	10	20.70	0.1	20.75	20.60	9.9	1,821	0.55%
2023/12/15	0.1	21.45	1	21.50	21.45	-0.9	2,161	-0.04%
2023/12/14	1	21.75	0	0.00	21.80	1	2,178	0.05%
2023/12/08	1.1	21.41	0	0.00	21.30	1.1	2,179	0.05%
2023/12/07	0	21.85	5	21.60	21.55	-5	2,203	-0.23%
2023/12/06	5	21.70	0	0.00	21.65	5	2,223	0.23%
2023/12/04	0	0.00	1.1	21.63	22.20	-1.1	2,227	-0.05%
2023/11/29	0.1	21.55	0	0.00	21.80	0.1	2,313	0.00%
2023/11/28	0	0.00	0.2	21.65	21.70	-0.2	2,317	-0.01%
2023/11/24	0.1	21.50	2	21.55	21.60	-1.9	2,324	-0.08%
2023/11/15	0	0.00	2	20.80	20.85	-2	2,452	-0.08%
2023/11/13	0.1	20.35	0	0.00	20.30	0.1	2,482	0.00%
2023/11/10	0	0.00	0.1	20.50	20.20	-0.1	2,516	0.00%
2023/11/08	10	20.75	0	0.00	20.60	10	2,556	0.39%
2023/11/06	0.1	20.75	0	0.00	20.90	0.1	2,735	0.00%
2023/11/02	0.1	20.50	1	20.50	20.50	-1	2,751	-0.03%
2023/11/01	11	20.15	1	20.20	20.25	10	2,758	0.36%
2023/10/30	0	0.00	0.1	20.50	20.40	-0.1	2,798	0.00%
2023/10/27	0.1	20.45	0	0.00	20.35	0.1	2,810	0.00%
2023/10/25	0.1	20.75	0	0.00	20.60	0.1	2,864	0.00%
2023/10/19	5	20.77	0	0.00	20.70	5	2,950	0.17%
2023/10/18	2	20.80	0	0.00	20.70	2	2,968	0.07%
2023/10/17	10.1	21.00	2.1	21.01	20.85	8	2,985	0.27%
2023/10/12	11	21.31	0	0.00	21.35	11	3,080	0.36%
2023/10/06	10	21.75	0.2	21.85	21.75	9.9	3,087	0.32%
2023/10/05	0.1	22.05	0	0.00	21.85	0.1	3,110	0.00%
2023/10/04	11	21.81	0	0.00	21.90	11	3,129	0.35%
2023/10/03	0	0.00	0.2	22.20	22.00	-0.2	3,123	-0.01%
2023/10/02	2.1	22.31	1	22.15	22.25	1.1	3,115	0.04%
2023/09/28	3.1	23.40	2	23.00	22.85	1.1	3,073	0.03%
2023/09/26	3	24.00	0	0.00	23.40	3	3,072	0.10%
2023/09/25	2.1	24.20	0	0.00	23.90	2.1	3,099	0.07%
2023/09/22	1	23.65	1.2	23.73	24.20	-0.2	3,274	-0.01%
2023/09/21	4.1	23.85	0	0.00	23.65	4.1	3,276	0.13%
2023/09/20	1.1	24.41	1.1	24.89	24.65	-0.1	3,243	0.00%
2023/09/19	0.2	24.05	0	0.00	23.90	0.2	2,977	0.01%
2023/09/12	5	23.55	5	23.15	23.25	0	3,034	0.00%
2023/09/08	1	23.90	1	24.05	24.00	0	3,078	0.00%
2023/09/07	0	0.00	10	23.83	23.80	-10	3,117	-0.32%
2023/09/06	1	23.95	0	0.00	23.80	1	3,151	0.03%
2023/09/04	0	0.00	1	23.40	23.75	-1	3,151	-0.03%
2023/09/01	0	0.00	5.1	23.20	23.20	-5.1	3,130	-0.16%
2023/08/31	0	0.00	0	23.00	23.20	0	3,160	0.00%
2023/08/30	0.1	22.90	0	0.00	22.90	0.1	3,236	0.00%
2023/08/29	0	22.95	0.5	22.90	22.85	-0.5	3,276	-0.01%
2023/08/25	1	22.80	0	0.00	22.70	1	3,321	0.03%
2023/08/21	0	21.45	0	0.00	21.25	0	3,437	0.00%
2023/08/18	0	0.00	0.2	21.55	21.45	-0.2	3,513	0.00%
2023/08/16	5	20.85	1.1	20.92	20.80	3.9	3,837	0.10%
2023/08/15	0.1	21.30	0	0.00	21.25	0.1	3,863	0.00%
2023/08/14	6	21.20	0	0.00	21.30	6	3,929	0.15%
2023/08/11	1.1	21.80	0	0.00	21.85	1.1	3,992	0.03%
2023/08/10	10.1	21.63	0	0.00	21.65	10.1	4,061	0.25%
2023/08/07	1.1	23.40	0	0.00	23.40	1.1	4,245	0.02%
2023/08/02	0	0.00	0.1	23.50	23.25	-0.1	4,406	0.00%
2023/07/31	1	23.25	0	0.00	23.35	1	4,567	0.02%
2023/07/28	0	23.25	1	23.20	23.25	-1	4,696	-0.02%
2023/07/27	0	0.00	0.1	23.30	23.35	-0.1	4,828	0.00%
2023/07/26	0	0.00	1	23.10	23.10	-1	4,966	-0.02%
2023/07/21	0	0.00	5	23.65	23.40	-5	5,369	-0.09%
2023/07/19	0.1	23.35	1	23.10	23.05	-0.9	5,723	-0.02%
2023/07/14	0.1	23.85	0	0.00	23.70	0.1	6,647	0.00%
2023/07/13	0	0.00	0	24.05	23.90	0	7,371	0.00%
2023/07/12	0	0.00	10	24.15	24.10	-10	8,602	-0.12%
2023/07/10	0	0.00	0.2	24.01	24.00	-0.2	11,545	0.00%
2023/07/06	0.1	24.95	7	24.66	24.50	-6.9	12,275	-0.06%
2023/07/04	0	0.00	8	25.26	24.95	-8	12,964	-0.06%
2023/07/03	0.1	24.75	0	0.00	24.95	0.1	13,434	0.00%
2023/06/30	8	25.15	0.2	25.25	24.75	7.8	13,414	0.06%
2023/06/29	1	24.50	4	24.68	24.75	-3	13,260	-0.02%
2023/06/28	5	24.20	0.2	24.35	24.35	4.8	13,288	0.04%
2023/06/27	0	0.00	0.3	23.85	23.75	-0.3	13,354	0.00%
2023/06/26	4.1	24.10	0	0.00	24.00	4.1	13,520	0.03%
2023/06/19	0.1	24.75	6	24.78	24.65	-5.9	13,584	-0.04%
2023/06/16	0	0.00	5	24.25	24.25	-5	13,523	-0.04%
2023/06/15	0	0.00	1	23.80	24.00	-1	13,496	-0.01%
2023/06/14	5.5	23.80	1	23.80	23.80	4.5	13,495	0.03%
2023/06/12	0.1	24.50	0	0.00	24.40	0.1	13,450	0.00%
2023/06/09	0.2	25.00	8	24.85	24.85	-7.8	13,444	-0.06%
2023/06/08	1.1	25.38	1	25.40	25.00	0.1	13,524	0.00%
2023/06/07	0.1	25.00	0	0.00	25.00	0.1	13,615	0.00%
2023/06/06	0	0.00	1	25.00	25.00	-1	13,710	-0.01%
2023/06/05	0.1	25.05	2.3	25.07	25.25	-2.2	13,754	-0.02%
2023/06/01	0	0.00	1	24.55	24.50	-1	13,707	-0.01%
2023/05/31	6	24.20	1	24.20	24.15	5	13,726	0.04%
2023/05/30	0	0.00	1	24.20	24.20	-1	13,743	-0.01%
2023/05/29	0.1	24.65	1	24.70	24.45	-0.9	13,846	-0.01%
2023/05/26	8	24.19	1	24.20	24.15	7	14,024	0.05%
2023/05/25	1.1	25.02	0	0.00	25.00	1.1	14,202	0.01%
2023/05/24	0	0.00	10	25.53	25.50	-10	14,532	-0.07%
2023/05/23	0	25.20	0	25.30	25.20	0	14,960	0.00%
2023/05/22	0	0.00	2	25.50	25.75	-2	15,172	-0.01%
2023/05/17	1	24.35	2	24.35	24.50	-1	15,114	-0.01%
2023/05/16	14	24.15	3	24.07	24.20	11	15,064	0.07%
2023/05/15	2	24.23	2.1	24.20	24.40	-0.1	15,050	0.00%
2023/05/12	2	23.33	5	23.70	23.45	-3	14,986	-0.02%
2023/05/11	2	23.33	5	23.70	23.30	-3	15,004	-0.02%
2023/05/10	0	0.00	0.1	24.15	24.00	-0.1	14,860	0.00%
2023/05/09	2	24.13	2	24.18	24.00	0	14,813	0.00%
2023/05/08	0	0.00	2.1	24.78	24.60	-2.1	14,767	-0.01%
2023/05/05	8.1	24.52	8	24.43	24.45	0.1	14,788	0.00%
2023/05/04	17	25.01	2	25.05	24.95	15	14,725	0.10%
2023/05/03	0.1	26.01	3	26.05	25.60	-2.9	14,602	-0.02%
2023/05/02	1	26.15	1	26.10	26.00	0	14,519	0.00%
2023/04/28	23	26.09	9	25.94	25.95	14	14,388	0.10%
2023/04/27	0	25.60	1.1	26.15	25.80	-1.1	14,204	-0.01%
2023/04/26	0	25.73	2	25.70	25.60	-2	14,028	-0.01%
2023/04/25	3.3	26.22	6	26.36	25.80	-2.7	13,919	-0.02%
2023/04/24	2	26.05	33	25.95	26.20	-31	13,643	-0.23%
2023/04/21	16	25.82	12	26.00	25.90	4	13,517	0.03%
2023/04/20	5	25.99	6	26.11	26.00	-1	13,184	-0.01%
2023/04/19	27	26.54	20	26.68	26.35	7	12,924	0.05%
2023/04/18	37	27.21	12	27.19	27.30	25	12,499	0.20%
2023/04/17	19	27.57	18	27.57	28.00	1	11,720	0.01%
2023/04/14	56	26.90	20	26.76	26.45	36	10,447	0.34%
2023/04/13	36	25.69	48	26.20	26.85	-12	8,708	-0.14%
2023/04/12	15	24.24	25.1	24.25	24.45	-10.1	7,450	-0.14%
2023/04/11	14.1	23.87	11	24.20	23.60	3.1	6,981	0.04%
2023/04/10	7	24.03	20.1	23.79	24.05	-13.1	6,724	-0.19%
2023/04/07	15.2	23.01	0	0.00	22.80	15.2	6,381	0.24%
2023/04/06	26	24.06	15	24.24	23.75	11	6,051	0.18%
2023/03/31	0	23.40	0	0.00	23.35	0	5,535	0.00%
2023/03/29	1	23.75	2	23.35	23.40	-1	5,514	-0.02%
2023/03/28	0	0.00	5	23.80	23.45	-5	5,472	-0.09%
2023/03/27	10	23.60	1	23.60	23.50	9	5,380	0.17%
2023/03/24	0	0.00	1	22.55	22.75	-1	5,266	-0.02%
2023/03/23	2	22.35	0	0.00	22.40	2	5,440	0.04%
2023/03/22	0	0.00	0.1	22.20	22.25	-0.1	5,405	0.00%
2023/03/21	0	0.00	0.5	21.85	22.00	-0.5	5,397	-0.01%
2023/03/17	0	0.00	0.1	21.75	21.65	-0.1	5,452	0.00%
2023/03/15	0.1	21.67	1	21.80	21.40	-1	5,440	-0.02%
2023/03/14	1	21.60	0	0.00	21.55	1	5,476	0.02%
2023/03/13	0	21.85	2	21.90	21.85	-2	5,537	-0.04%
2023/03/10	1.1	22.86	23	22.72	22.55	-21.9	5,579	-0.39%
2023/03/09	3	23.53	3	23.37	23.55	0	5,546	0.00%
2023/03/08	2.1	23.20	1	23.20	23.20	1.1	5,953	0.02%
2023/03/07	0	0.00	1	23.15	22.90	-1	6,051	-0.02%
2023/03/06	2	23.05	10	23.00	23.05	-8	6,032	-0.13%
2023/03/03	3	23.08	2	23.10	22.90	1	6,013	0.02%
2023/03/02	0	0.00	1	23.20	23.05	-1	6,033	-0.02%
2023/03/01	5.1	23.09	2.1	23.09	22.80	3	6,074	0.05%
2023/02/24	3	23.68	16	23.69	23.55	-13	5,998	-0.22%
2023/02/23	10.1	24.44	5.1	24.45	24.05	5	5,785	0.09%
2023/02/22	23	24.23	13	24.15	24.20	10	5,503	0.18%
2023/02/21	24	23.77	14	23.66	23.90	10	5,138	0.19%
2023/02/20	11	22.73	23	22.73	23.25	-12	4,657	-0.26%
2023/02/17	0	0.00	1	21.55	21.50	-1	4,327	-0.02%
2023/02/15	7	21.11	1	21.10	21.00	6	4,246	0.14%
2023/02/13	2	20.55	2	20.90	21.00	0	4,358	0.00%
2023/02/10	0	0.00	10	20.80	20.65	-10	4,522	-0.22%
2023/02/06	0.1	20.35	0	0.00	20.20	0.1	4,508	0.00%
2023/02/03	0	0.00	10	20.40	20.45	-10	4,443	-0.23%
2023/02/02	0	0.00	2	19.95	20.10	-2	4,350	-0.05%
2023/02/01	1	19.45	0	0.00	19.85	1	4,275	0.02%
2023/01/17	0	0.00	5	18.60	18.45	-5	4,137	-0.12%
2023/01/10	0	0.00	2	18.65	18.65	-2	4,124	-0.05%
2023/01/05	2	19.20	0	0.00	19.00	2	4,116	0.05%
2023/01/03	5	19.23	0	0.00	19.20	5	4,122	0.12%
2022/12/29	0	0.00	2	19.35	19.30	-2	4,094	-0.05%
2022/12/28	10	19.80	0	0.00	19.70	10	4,087	0.24%
2022/12/27	1	19.85	0	0.00	19.80	1	4,053	0.02%
2022/12/22	1	19.70	0	0.00	19.60	1	3,959	0.03%
2022/12/19	0	0.00	8	19.85	19.75	-8	3,892	-0.21%
2022/12/16	2	19.85	0	0.00	20.10	2	3,873	0.05%
2022/12/15	7	20.41	13	20.50	20.30	-6	3,799	-0.16%
2022/12/14	2	19.80	2	19.70	19.70	0	3,580	0.00%
2022/12/13	0	0.00	2	19.60	19.70	-2	3,568	-0.06%
2022/12/12	3	19.90	5	19.55	19.55	-2	3,539	-0.06%
2022/12/09	2	19.95	0	0.00	19.90	2	3,509	0.06%
2022/12/08	10	19.75	3	19.75	19.65	7	3,437	0.20%
2022/12/06	0.1	19.65	0	0.00	19.55	0.1	3,344	0.00%
2022/12/05	6	20.28	0	0.00	19.90	6	3,272	0.18%
2022/12/02	7	19.96	2	20.40	19.95	5	3,171	0.16%
2022/12/01	5.1	19.80	4	19.85	19.55	1.1	3,017	0.04%
2022/11/30	10	20.46	3	20.90	19.90	7	2,906	0.24%
2022/11/29	0	0.00	3	19.47	19.85	-3	2,364	-0.13%
2022/11/28	0	18.20	3	17.95	18.05	-3	2,169	-0.14%
2022/11/24	2	18.48	0	0.00	18.40	2	2,107	0.10%
2022/11/23	2	17.95	0	0.00	18.45	2	2,030	0.10%
2022/11/22	1	18.05	0	0.00	18.25	1	1,937	0.05%
2022/11/17	0	0.00	7	17.90	18.00	-7	1,837	-0.38%
2022/11/15	11	18.23	0	0.00	18.20	11	1,752	0.63%
2022/11/11	0.1	18.80	4	18.98	18.75	-3.9	1,672	-0.23%
2022/11/10	1	19.35	1	18.95	18.95	0	1,586	0.00%
2022/11/09	0	0.00	3	18.40	18.65	-3	1,411	-0.21%
2022/11/08	30	18.36	27	18.79	18.50	3	1,331	0.23%
2022/11/07	1	17.20	17	17.70	18.15	-16	1,088	-1.47%
2022/11/04	0	0.00	7	16.50	16.50	-7	976	-0.72%
2022/11/02	10	15.20	0	0.00	15.20	10	899	1.11%
2022/11/01	0	0.00	2	15.05	15.10	-2	904	-0.22%
2022/10/28	2	14.80	0	0.00	14.70	2	934	0.21%
2022/10/27	0	0.00	2	15.00	15.00	-2	984	-0.20%
2022/10/26	0	0.00	1	14.80	14.80	-1	986	-0.10%
2022/10/25	2	14.80	0	0.00	14.75	2	977	0.20%
2022/10/24	0	0.00	0.1	15.10	15.00	-0.1	968	-0.01%
2022/10/14	0.1	14.90	0	0.00	15.00	0.1	941	0.01%
2022/10/13	0.1	14.99	0	0.00	14.55	0.1	936	0.01%
2022/10/12	4	15.45	0	0.00	15.40	4	912	0.44%
2022/10/07	0	0.00	0.1	16.30	16.20	-0.1	887	-0.01%
2022/10/06	0	16.15	0	0.00	16.15	0	897	0.00%
2022/10/05	4	16.35	4	16.60	16.25	0	916	0.00%
2022/10/04	0	0.00	18	16.16	16.35	-18	920	-1.95%
2022/10/03	15	15.82	0	0.00	16.00	15	917	1.63%
2022/09/30	3	15.80	0	0.00	15.85	3	917	0.33%
2022/09/29	0	0.00	26	16.15	16.10	-26	907	-2.86%
2022/09/28	6.1	16.00	0	0.00	15.90	6.1	902	0.68%
2022/09/27	0.1	16.70	0	0.00	16.65	0.1	876	0.01%
2022/09/21	4	17.55	0	0.00	17.60	4	871	0.46%
2022/09/16	4	17.85	0	0.00	17.80	4	891	0.45%
2022/09/15	0	0.00	4	18.05	17.95	-4	901	-0.44%
2022/09/14	6	17.90	0	0.00	17.95	6	909	0.66%
2022/09/13	0	0.00	15	18.15	18.10	-15	924	-1.62%
2022/09/12	0	0.00	4	18.10	18.25	-4	963	-0.42%
2022/09/07	4	17.90	0	0.00	17.85	4	994	0.40%
2022/09/05	2	18.10	1	18.10	18.00	1	1,032	0.10%
2022/09/01	2	18.15	0	0.00	18.15	2	1,064	0.19%
2022/08/31	2	18.25	2	18.30	18.35	0	1,061	0.00%
2022/08/29	2	18.10	0	0.00	18.20	2	1,069	0.19%
2022/08/19	0	0.00	4	18.35	18.50	-4	1,064	-0.38%
2022/08/17	0	0.00	4	18.60	18.60	-4	1,075	-0.37%
2022/08/11	0	0.00	0	18.45	18.45	0	1,090	0.00%
2022/08/09	0	0.00	0.1	18.35	18.40	-0.1	1,114	-0.01%
2022/08/01	0	0.00	4	18.10	18.15	-4	1,245	-0.32%
2022/07/28	2	17.90	0	0.00	17.90	2	1,291	0.15%
2022/07/26	2	17.95	0	0.00	17.90	2	1,319	0.15%
2022/07/25	0	0.00	1	18.20	18.20	-1	1,329	-0.08%
2022/07/22	0	18.40	0	0.00	18.25	0	1,371	0.00%
2022/07/13	0	0.00	4	17.85	17.95	-4	1,553	-0.26%
2022/07/08	0	17.70	0	0.00	17.70	0	1,605	0.00%
2022/07/04	2	17.30	0	0.00	17.20	2	1,641	0.12%
2022/06/30	2	17.90	0	0.00	17.90	2	1,651	0.12%
2022/06/27	0	0.00	6	18.35	18.50	-6	1,677	-0.36%
2022/06/22	2	17.70	0	0.00	17.65	2	1,676	0.12%
2022/06/20	2	17.95	0	0.00	17.60	2	1,678	0.12%
2022/06/16	2.2	18.31	0	0.00	18.25	2.2	1,674	0.13%
2022/06/15	0	0.00	2	18.85	18.75	-2	1,680	-0.12%
2022/06/10	0	19.55	0	0.00	19.35	0	1,689	0.00%
2022/06/08	2	19.45	0	0.00	19.45	2	1,724	0.12%
2022/05/31	0	0.00	1	19.75	19.65	-1	1,962	-0.05%
2022/05/27	0	0.00	0.1	19.50	19.50	-0.1	2,006	0.00%
2022/05/25	0.1	19.40	0	0.00	19.35	0.1	2,045	0.00%
2022/05/12	1	19.15	0	0.00	18.85	1	2,163	0.05%
2022/05/09	0	0.00	0.1	20.05	20.05	-0.1	2,042	0.00%
2022/05/06	1	20.35	0	0.00	20.30	1	2,029	0.05%
2022/04/28	3	21.20	0	0.00	20.95	3	2,057	0.15%
2022/04/27	1.2	21.93	9	21.39	21.35	-7.8	2,025	-0.39%
2022/04/25	0	0.00	13	21.17	21.10	-13	1,912	-0.68%
2022/04/20	0	21.90	18.1	21.88	21.60	-18	1,954	-0.92%
2022/04/18	0	0.00	1	21.35	21.25	-1	1,930	-0.05%
2022/04/15	0	0.00	3	21.50	21.45	-3	1,924	-0.16%
2022/04/14	6	21.35	1	21.30	21.30	5	1,918	0.26%
2022/04/08	0	0.00	3	20.75	20.75	-3	1,982	-0.15%
2022/04/07	0	21.05	0	0.00	20.80	0	1,980	0.00%
2022/03/31	3	21.15	0	0.00	21.15	3	2,011	0.15%
2022/03/18	3	21.62	0	0.00	21.70	3	1,993	0.15%
2022/03/15	4	21.20	5	21.15	21.10	-1	2,013	-0.05%
2022/03/11	0.1	22.00	0	0.00	21.95	0.1	2,010	0.00%
2022/03/10	4	22.15	1	22.10	22.00	3	2,011	0.15%
2022/03/09	1	21.95	0.1	21.80	22.10	0.9	1,963	0.05%
2022/03/07	1	20.96	0	0.00	21.20	1	1,864	0.05%
2022/03/04	0	0.00	1	21.65	21.65	-1	1,872	-0.05%
2022/03/03	0	0.00	2	21.90	21.90	-2	1,876	-0.11%
2022/03/01	0	0.00	3	21.35	21.60	-3	1,868	-0.16%
2022/02/24	2	21.15	2	21.15	20.85	0	1,873	0.00%
2022/02/23	8	21.46	10	21.38	21.50	-2	1,865	-0.11%
2022/02/22	2.1	21.15	0	0.00	21.20	2.1	1,881	0.11%
2022/02/21	0	21.70	0	0.00	21.70	0	1,882	0.00%
2022/02/18	15	21.80	7	21.76	21.75	8	1,886	0.42%
2022/02/14	0	0.00	20.1	20.85	20.85	-20.1	1,861	-1.08%
2022/02/11	1	20.85	0	0.00	20.85	1	1,866	0.05%
2022/02/10	7	21.14	0	0.00	21.15	7	1,898	0.37%
2022/02/09	5	21.15	0	0.00	21.25	5	1,930	0.26%
2022/02/08	5	20.90	2	21.20	21.20	3	1,951	0.15%
2022/02/07	2	20.75	1	20.60	20.90	1	1,982	0.05%
2022/01/26	1	20.00	0	0.00	20.00	1	2,106	0.05%
2022/01/25	0	20.15	0	0.00	20.00	0	2,116	0.00%
2022/01/24	2	20.00	0	0.00	20.15	2	2,129	0.09%
2022/01/21	3	20.45	3	20.50	20.40	0	2,141	0.00%
2022/01/20	0	0.00	3	20.65	20.80	-3	2,133	-0.14%
2022/01/19	1	20.85	5	20.90	20.80	-4	2,137	-0.19%
2022/01/18	1	21.05	0	0.00	20.90	1	2,143	0.05%
2022/01/17	0.7	21.00	0	0.00	21.00	0.7	2,153	0.03%
2022/01/14	0	0.00	10	20.95	20.90	-10	2,168	-0.46%
2022/01/13	2	21.20	0	0.00	21.15	2	2,159	0.09%
2022/01/10	2	21.65	0	0.00	21.80	2	2,160	0.09%
2022/01/07	0.1	21.94	0	0.00	21.80	0.1	2,172	0.00%
2022/01/06	3	22.02	7	22.17	22.05	-4	2,167	-0.18%
2022/01/05	1	22.20	0	0.00	21.90	1	2,176	0.05%
2022/01/03	0	0.00	5	22.25	22.15	-5	2,192	-0.23%
2021/12/30	0	0.00	10	21.98	21.95	-10	2,198	-0.45%
2021/12/29	0	0.00	2.1	22.00	21.85	-2.1	2,209	-0.09%
2021/12/28	1.1	21.56	1	21.45	21.55	0.1	2,205	0.00%
2021/12/27	5	21.40	0	0.00	21.40	5	2,301	0.22%
2021/12/22	0	21.55	0	0.00	21.45	0	2,400	0.00%
2021/12/17	0	0.00	1	21.80	21.50	-1	2,441	-0.04%
2021/12/15	0	0.00	6	21.45	21.40	-6	2,473	-0.24%
2021/12/14	4.1	21.63	0	21.85	21.40	4.1	2,489	0.16%
2021/12/10	0.1	22.10	3	21.95	22.05	-3	2,470	-0.12%
2021/12/09	20.1	22.05	0	0.00	22.05	20.1	2,475	0.81%
2021/12/08	0.1	22.20	1	22.60	22.20	-0.9	2,460	-0.04%
2021/12/06	0	22.20	0	0.00	22.10	0	2,475	0.00%
2021/12/02	5	21.85	0	0.00	21.85	5	2,540	0.20%
2021/12/01	1	22.05	0	0.00	22.10	1	2,570	0.04%
2021/11/30	0	0.00	0	22.15	22.30	0	2,629	0.00%
2021/11/26	0	0.00	5	22.30	22.00	-5	2,702	-0.19%
2021/11/25	1	22.35	0	0.00	22.30	1	2,812	0.04%
2021/11/24	10	22.58	0	0.00	22.50	10	2,838	0.35%
2021/11/23	0.2	22.20	0	0.00	22.00	0.2	2,835	0.01%
2021/11/19	0	22.15	6	22.28	22.15	-6	2,920	-0.20%
2021/11/18	0	22.33	0	0.00	22.25	0	3,017	0.00%
2021/11/15	0	22.57	0.1	22.66	22.60	-0.1	3,606	0.00%
2021/11/11	0.1	22.40	10	22.15	22.10	-9.9	3,788	-0.26%
2021/11/10	0	0.00	0.1	22.60	22.50	-0.1	3,851	0.00%
2021/11/08	0	0.00	2	22.55	22.75	-2	4,030	-0.05%
2021/11/05	1	22.30	3	22.15	22.15	-2	4,069	-0.05%
2021/11/04	1.1	22.99	1	22.40	22.40	0.1	4,078	0.00%
2021/11/02	0	22.25	0	0.00	22.15	0	4,000	0.00%
2021/11/01	0	0.00	0.1	22.25	22.15	-0.1	4,030	0.00%
2021/10/29	0	0.00	1	22.05	21.80	-1	4,035	-0.02%
2021/10/28	0	0.00	2	21.75	21.55	-2	4,050	-0.05%
2021/10/27	1	21.35	0	0.00	21.35	1	4,093	0.02%
2021/10/25	0	0.00	2.1	21.55	21.55	-2.1	4,256	-0.05%
2021/10/22	2	21.40	0	0.00	21.25	2	4,341	0.05%
2021/10/21	3.1	21.67	3	21.82	21.55	0.1	4,411	0.00%
2021/10/20	0	0.00	1	21.55	21.60	-1	4,478	-0.02%
2021/10/19	0	0.00	4	21.40	21.55	-4	4,623	-0.09%
2021/10/15	0.1	21.00	0	0.00	20.90	0.1	4,860	0.00%
2021/10/14	0	0.00	3	20.85	20.80	-3	4,970	-0.06%
2021/10/13	0	0.00	2	20.70	20.50	-2	5,090	-0.04%
2021/10/12	2	21.00	0	0.00	20.70	2	5,273	0.04%
2021/10/08	2	21.75	0	0.00	21.65	2	5,619	0.04%
2021/10/07	0	0.00	4	22.00	21.85	-4	5,852	-0.07%
2021/10/04	4	21.88	1	22.00	21.60	3	6,420	0.05%
2021/10/01	2	22.80	0	0.00	22.45	2	6,574	0.03%
2021/09/30	0	0.00	2	23.05	23.10	-2	7,031	-0.03%
2021/09/29	1	22.70	0	0.00	22.70	1	8,346	0.01%
2021/09/28	1	22.90	0	0.00	22.90	1	8,859	0.01%
2021/09/24	0	0.00	3	23.17	23.05	-3	9,911	-0.03%
2021/09/23	1	22.85	1	22.95	22.90	0	10,734	0.00%
2021/09/22	11	22.75	0	0.00	22.75	11	11,576	0.10%
2021/09/17	0	0.00	1	23.10	23.30	-1	12,887	-0.01%
2021/09/16	1	22.90	0	0.00	23.05	1	13,779	0.01%
2021/09/15	0	0.00	1	22.95	22.95	-1	15,892	-0.01%
2021/09/14	1	23.10	1	23.30	23.05	0	17,417	0.00%
2021/09/09	10	23.10	0	0.00	23.10	10	26,598	0.04%
2021/09/07	10	23.55	0	0.00	23.50	10	29,832	0.03%
2021/09/06	1	23.65	0	0.00	23.40	1	31,157	0.00%
2021/09/03	6	24.32	1.1	24.49	23.85	4.9	31,286	0.02%
2021/09/02	2	24.08	0	0.00	24.10	2	31,329	0.01%
2021/09/01	10	24.32	0	0.00	24.10	10	31,427	0.03%
2021/08/31	0	0.00	3	24.42	24.65	-3	31,969	-0.01%
2021/08/30	0	0.00	10	24.30	24.20	-10	32,038	-0.03%
2021/08/27	0	0.00	3	23.92	23.95	-3	32,360	-0.01%
2021/08/26	0	0.00	1	24.60	24.00	-1	32,704	0.00%
2021/08/25	0.1	24.00	1	23.95	24.20	-1	33,286	0.00%
2021/08/24	1	23.95	2	24.28	23.85	-1	33,357	0.00%
2021/08/23	11	24.14	10	24.32	24.00	1	33,394	0.00%
2021/08/20	1	23.55	0	0.00	23.10	1	33,387	0.00%
2021/08/19	4	24.08	0	0.00	23.50	4	33,397	0.01%
2021/08/18	10	24.10	0	0.00	24.10	10	33,180	0.03%
2021/08/17	2	23.20	4	22.95	22.80	-2	33,237	-0.01%
2021/08/16	4	23.28	0	0.00	23.20	4	33,777	0.01%
2021/08/13	1.1	24.05	3	23.62	23.95	-2	34,091	-0.01%
2021/08/12	0	0.00	1	23.40	23.45	-1	33,970	0.00%
2021/08/11	0	0.00	4	23.50	23.35	-4	34,116	-0.01%
2021/08/10	1	23.80	5	23.75	23.75	-4	34,202	-0.01%
2021/08/09	20	24.00	0	0.00	23.90	20	34,362	0.06%
2021/08/06	12	24.05	1	24.01	23.95	11	34,464	0.03%
2021/08/05	3	23.90	0	0.00	23.95	3	34,663	0.01%
2021/08/04	0	0.00	2	24.20	24.25	-2	35,038	-0.01%
2021/08/02	1	23.90	4	23.85	24.20	-3	35,478	-0.01%
2021/07/30	5	24.30	5	24.05	24.05	0	35,601	0.00%
2021/07/29	2	24.64	1	24.40	24.70	1	35,684	0.00%
2021/07/28	1	24.00	5	24.03	23.85	-4	35,757	-0.01%
2021/07/27	0	0.00	6	24.38	24.40	-6	36,236	-0.02%
2021/07/26	1	24.85	5	25.00	24.90	-4	36,648	-0.01%
2021/07/23	9	25.16	13	24.93	25.20	-4	36,871	-0.01%
2021/07/22	5	24.52	12	24.29	24.35	-7	37,094	-0.02%
2021/07/21	7	24.99	32	25.05	24.10	-25	37,461	-0.07%
2021/07/20	8.1	24.85	7.1	24.96	24.80	1	38,136	0.00%
2021/07/19	0	0.00	18.2	25.43	25.60	-18.2	38,573	-0.05%
2021/07/16	30	25.13	4	25.18	25.15	26	40,374	0.06%
2021/07/15	13	25.74	17	25.63	25.75	-4	41,689	-0.01%
2021/07/14	12.1	24.97	1	24.80	24.90	11.1	42,415	0.03%
2021/07/13	1	25.20	16	25.47	25.20	-15	43,019	-0.03%
2021/07/12	8.1	25.83	3	25.90	25.80	5.1	42,947	0.01%
2021/07/09	5.2	26.69	6	26.73	26.40	-0.9	42,805	0.00%
2021/07/08	4	27.46	6	27.38	27.05	-2	42,891	0.00%
2021/07/07	9.3	27.43	39	26.86	27.50	-29.8	42,832	-0.07%
2021/07/06	37	28.08	48.2	27.98	28.25	-11.2	42,444	-0.03%
2021/07/05	9	26.51	17	25.95	26.95	-8	41,278	-0.02%
2021/07/02	15.1	26.80	1	26.71	26.60	14	40,903	0.03%
2021/07/01	18.1	27.59	18.2	27.88	27.10	-0.2	40,656	0.00%
2021/06/30	25	27.89	10.2	27.81	27.85	14.8	40,332	0.04%
2021/06/29	23.2	28.54	34.1	28.45	28.10	-10.8	39,878	-0.03%
2021/06/28	39	28.76	36.2	29.05	28.90	2.9	39,901	0.01%
2021/06/25	52.4	28.32	30.6	28.73	27.90	21.7	38,693	0.06%
2021/06/24	61	28.46	34	28.50	28.45	27	37,832	0.07%
2021/06/23	144.1	29.35	124.6	29.59	28.15	19.5	35,736	0.05%	大買/大賣/
2021/06/22	260.5	33.01	254.2	32.35	31.25	6.4	34,203	0.02%	大買/大賣/
2021/06/21	53.5	30.38	95.5	30.59	31.10	-42.1	30,045	-0.14%
2021/06/18	64.1	28.81	51	28.83	28.30	13.1	27,198	0.05%
2021/06/17	14.3	26.86	16	27.18	27.10	-1.7	25,096	-0.01%
2021/06/16	57.1	27.61	83.4	27.35	26.65	-26.4	24,395	-0.11%
2021/06/15	52.2	25.10	51	25.78	26.15	1.2	21,945	0.01%
2021/06/11	1	24.20	1.1	23.90	23.80	-0.1	20,715	0.00%
2021/06/10	8	23.21	2	23.35	23.45	6	20,690	0.03%
2021/06/09	3	23.43	1	23.40	23.45	2	20,648	0.01%
2021/06/08	28	24.77	14	25.15	24.10	14	20,565	0.07%
2021/06/07	4	23.91	12	23.36	23.90	-8	20,083	-0.04%
2021/06/04	5	24.03	8	23.90	24.10	-3	19,964	-0.02%
2021/06/03	1	24.00	3	23.70	24.00	-2	19,624	-0.01%
2021/06/02	6	23.28	20.8	23.63	23.40	-14.8	19,299	-0.08%
2021/06/01	4	22.40	3.2	22.30	22.75	0.9	18,664	0.00%
2021/05/31	2	22.05	5	22.74	22.05	-3	18,570	-0.02%
2021/05/28	0	0.00	2	22.65	22.65	-2	18,435	-0.01%
2021/05/27	2	22.13	11	22.01	21.90	-9	18,259	-0.05%
2021/05/26	1	21.90	0	0.00	21.95	1	18,494	0.01%
2021/05/25	4	21.85	1	21.65	22.00	3	18,527	0.02%
2021/05/24	4	22.89	3	23.13	22.40	1	18,330	0.01%
2021/05/21	10	21.85	23	21.21	21.90	-13	17,771	-0.07%
2021/05/20	12.1	20.36	12	20.39	19.95	0.1	17,418	0.00%
2021/05/19	7	20.44	0	0.00	20.45	7	17,365	0.04%
2021/05/18	6	19.88	9	19.50	20.05	-3	17,255	-0.02%
2021/05/17	3	18.62	2	18.80	18.25	1	17,120	0.01%
2021/05/14	1	20.35	0	0.00	20.10	1	16,930	0.01%
2021/05/13	4.2	19.59	2	19.55	19.80	2.2	16,782	0.01%
2021/05/12	11.9	21.26	1	20.80	20.75	10.9	16,521	0.07%
2021/05/11	3.1	23.12	4	23.38	23.00	-0.9	16,099	-0.01%
2021/05/10	13	24.98	6	24.75	24.65	7	15,833	0.04%
2021/05/07	25	24.71	211	23.79	24.75	-186	15,601	-1.19%	大賣/鉅額交易
2021/05/06	9	23.97	3	24.03	23.75	6	15,417	0.04%
2021/05/05	11	24.39	2	24.18	23.90	9	15,253	0.06%
2021/05/04	77.2	24.68	23	25.23	23.75	54.2	15,096	0.36%
2021/05/03	124.1	26.18	5	26.10	25.50	119.1	14,515	0.82%	大買/鉅額交易
2021/04/29	16	25.28	4	25.11	25.30	12	14,021	0.09%
2021/04/28	6	25.76	5	26.04	25.65	1	13,724	0.01%
2021/04/27	7	26.76	15.5	26.65	26.50	-8.5	13,380	-0.06%
2021/04/26	29	27.49	51	27.21	27.30	-22	12,907	-0.17%
2021/04/23	10	26.19	5	26.55	25.80	5	12,086	0.04%
2021/04/22	110.5	28.79	367.3	29.45	27.00	-256.8	11,549	-2.22%	大買/大賣/鉅額交易
2021/04/21	51	25.95	85.1	26.11	27.60	-34.1	9,621	-0.35%
2021/04/20	322	25.53	44.2	26.14	25.10	277.8	8,117	3.42%	大買/鉅額交易
2021/04/19	42	24.11	21	23.99	24.60	21	7,019	0.30%
2021/04/16	26.3	22.41	0	0.00	22.40	26.3	6,198	0.42%
2021/04/15	6	22.27	2	22.25	22.15	4	6,025	0.07%
2021/04/14	8.1	22.17	12	22.12	22.35	-3.9	5,967	-0.07%
2021/04/13	1.1	21.97	10	22.43	21.90	-9	5,771	-0.16%
2021/04/12	6	22.36	1	22.40	22.30	5	5,613	0.09%
2021/04/09	0	0.00	27.1	22.37	22.60	-27.1	5,550	-0.49%
2021/04/08	3	22.22	1	22.30	22.50	2	5,392	0.04%
2021/04/07	35	22.06	8	22.13	22.15	27	5,263	0.51%
2021/04/06	22	22.52	0	0.00	22.40	22	5,191	0.42%
2021/04/01	6	21.88	5.5	21.88	22.15	0.5	5,110	0.01%
2021/03/31	15.4	21.45	27.8	21.48	21.45	-12.4	4,798	-0.26%
2021/03/30	13	22.87	0	0.00	22.25	13	3,993	0.33%
2021/03/25	0	22.55	0	0.00	22.40	0	5,212	0.00%
2021/03/23	8	22.90	0	0.00	22.75	8	5,487	0.15%
2021/03/22	6	22.90	0	0.00	22.95	6	5,462	0.11%
2021/03/19	2	22.35	0	0.00	22.30	2	5,380	0.04%
2021/03/18	1	22.90	0	0.00	22.60	1	5,313	0.02%
2021/03/17	0	0.00	5	22.98	22.90	-5	5,234	-0.10%
2021/03/16	4.8	22.65	5	22.46	23.10	-0.2	5,088	0.00%
2021/03/15	7.6	21.84	2	21.85	21.90	5.6	4,942	0.11%
2021/03/12	6	21.93	0	0.00	22.00	6	4,899	0.12%
2021/03/11	2.1	22.00	0	0.00	21.90	2.1	4,838	0.04%
2021/03/10	2	22.85	0	0.00	22.45	2	4,710	0.04%
2021/03/09	0	23.10	0	0.00	23.00	0	4,636	0.00%
2021/03/08	0.2	23.30	0	0.00	22.95	0.2	4,632	0.00%
2021/03/05	1	23.50	0	0.00	23.40	1	4,586	0.02%
2021/03/04	5	23.45	1	23.60	23.70	4	4,584	0.09%
2021/03/02	0.1	23.55	0	0.00	23.40	0.1	4,574	0.00%
2021/02/26	10	23.53	0	0.00	23.95	10	4,553	0.22%
2021/02/24	1	25.40	0	0.00	25.30	1	4,134	0.02%
2021/02/23	4	25.15	0	0.00	25.25	4	4,084	0.10%
2021/02/19	3	25.00	0	0.00	24.90	3	3,993	0.08%
2021/02/18	3	25.25	4	25.60	25.30	-1	3,966	-0.03%
2021/02/17	2	24.65	0	0.00	24.40	2	3,906	0.05%
2021/02/05	0	0.00	1	24.00	23.95	-1	3,887	-0.03%
2021/02/03	0	0.00	3	24.00	24.05	-3	3,915	-0.08%
2021/01/27	0	0.00	0	25.00	25.00	0	3,866	0.00%
2021/01/25	3	24.70	7	24.65	24.75	-4	3,857	-0.10%
2021/01/22	2	24.65	1	24.60	24.65	1	3,864	0.03%
2021/01/20	1	24.50	0	0.00	24.05	1	3,859	0.03%
2021/01/18	2.6	24.87	0	0.00	25.00	2.6	3,834	0.07%
2021/01/15	1	25.50	0	0.00	25.40	1	3,820	0.03%
2021/01/11	2	27.05	0	0.00	26.75	2	3,702	0.05%
2021/01/08	3	26.90	0	0.00	26.45	3	3,680	0.08%
2021/01/07	1	26.90	1	27.00	26.90	0	3,658	0.00%
2021/01/06	3	26.80	0	0.00	26.50	3	3,633	0.08%
2021/01/05	0	0.00	2	27.75	27.60	-2	3,567	-0.06%
2021/01/04	4	28.26	3	28.30	28.25	1	3,547	0.03%
2020/12/31	1	28.60	0	0.00	28.45	1	3,478	0.03%
2020/12/30	6	28.67	1	28.65	28.70	5	3,451	0.14%
2020/12/29	23	29.92	24.1	28.85	28.80	-1.1	3,435	-0.03%
2020/12/28	11	29.71	15.1	29.73	29.35	-4.1	3,310	-0.12%
2020/12/25	8	28.56	5	28.67	28.30	3	3,066	0.10%
2020/12/24	4	29.24	2	28.83	28.65	2	2,989	0.07%
2020/12/23	4.1	28.26	1	28.30	29.00	3.1	2,911	0.11%
2020/12/22	26	31.10	43	30.03	28.05	-17	2,739	-0.62%
2020/12/21	26	30.15	26	30.17	30.95	0	1,990	0.00%
2020/12/18	1	26.15	1	28.15	28.15	0	1,510	0.00%
2020/12/16	0	0.00	1	25.25	25.30	-1	1,210	-0.08%
2020/12/10	0	0.00	1	24.90	24.70	-1	1,197	-0.08%
2020/12/09	0	0.00	1	25.05	24.85	-1	1,218	-0.08%
2020/12/08	3	25.22	0	0.00	25.15	3	1,410	0.21%
2020/12/07	2	24.95	0	0.00	24.90	2	1,396	0.14%
2020/11/26	5	25.45	0	0.00	25.25	5	1,570	0.32%
2020/11/19	0	0.00	3	24.15	24.15	-3	1,559	-0.19%
2020/11/18	0	0.00	1	24.00	24.00	-1	1,578	-0.06%
2020/11/12	0	0.00	15	23.85	23.85	-15	1,789	-0.84%
2020/11/09	5	24.65	0	0.00	24.45	5	1,782	0.28%
2020/10/29	1	25.00	0	0.00	24.85	1	2,027	0.05%
2020/10/27	10	25.35	0	0.00	25.10	10	2,102	0.48%
2020/10/26	0	0.00	0.1	25.10	25.15	-0.1	2,154	0.00%
2020/09/25	1	23.90	0	0.00	23.80	1	2,432	0.04%
2020/09/17	5	25.05	0	0.00	24.85	5	2,377	0.21%
2020/09/15	0	0.00	1	25.20	24.95	-1	2,384	-0.04%
2020/09/14	0	0.00	0.2	25.10	25.10	-0.2	2,380	-0.01%
2020/09/11	23	25.48	12	26.60	25.25	11	2,354	0.47%
2020/09/10	5	25.52	0	0.00	25.30	5	2,148	0.23%
2020/09/04	1	24.60	0	0.00	24.50	1	2,001	0.05%
2020/09/02	0	0.00	1	24.60	24.45	-1	2,010	-0.05%
2020/08/31	0.2	24.60	0	0.00	24.75	0.2	2,042	0.01%
2020/08/28	0	0.00	1	24.25	24.30	-1	1,982	-0.05%
2020/08/24	0	0.00	4	24.35	24.25	-4	2,011	-0.20%
2020/08/21	0	0.00	6	24.43	24.45	-6	2,031	-0.30%
2020/08/19	0	0.00	1	25.80	25.40	-1	2,022	-0.05%
2020/08/18	1	25.65	0	0.00	25.35	1	1,980	0.05%
2020/08/17	10	24.85	1	24.80	24.85	9	1,869	0.48%
2020/08/11	0	0.00	4	25.40	25.00	-4	1,911	-0.21%
2020/08/06	0	0.00	1	24.90	24.90	-1	1,839	-0.05%
2020/08/05	4	25.25	0	0.00	25.25	4	1,845	0.22%
2020/08/04	1	26.05	0	0.00	25.65	1	1,869	0.05%
2020/08/03	1	26.20	0	0.00	26.40	1	1,840	0.05%
2020/07/31	0	0.00	1	25.00	24.80	-1	1,786	-0.06%
2020/07/30	12	25.26	0	0.00	25.15	12	1,897	0.63%
2020/07/27	0	0.00	10	24.01	24.00	-10	1,829	-0.55%
2020/07/24	2	24.40	2	24.20	24.05	0	1,834	0.00%
2020/07/23	0	0.00	2	24.55	24.40	-2	1,835	-0.11%
2020/07/20	2	24.55	0	0.00	24.75	2	1,759	0.11%
2020/07/16	1	24.10	0	0.00	24.55	1	1,758	0.06%
2020/07/15	1	24.75	1	24.60	23.80	0	1,746	0.00%
2020/07/14	0	0.00	1	23.50	23.60	-1	1,664	-0.06%
2020/07/13	0	0.00	1	23.75	23.70	-1	1,671	-0.06%
2020/07/09	1	24.40	0	0.00	23.90	1	1,663	0.06%
2020/06/24	1	24.00	1	23.55	23.25	0	1,648	0.00%
2020/06/11	0	0.00	1	24.70	24.05	-1	1,669	-0.06%
2020/06/08	1	25.70	3	25.70	25.55	-2	1,676	-0.12%
2020/06/02	0	0.00	3	24.90	25.15	-3	1,632	-0.18%
2020/06/01	0	0.00	1	25.00	25.10	-1	1,619	-0.06%
2020/05/26	0	0.00	1	24.10	23.80	-1	1,476	-0.07%
2020/05/22	0	0.00	1	23.85	23.80	-1	1,481	-0.07%
2020/05/20	12	24.67	12	24.48	24.25	0	1,469	0.00%
2020/05/19	0	0.00	2	24.40	24.50	-2	1,414	-0.14%
2020/05/18	1	24.60	2	23.80	24.50	-1	1,404	-0.07%
2020/05/15	0	0.00	2	23.45	23.50	-2	1,383	-0.14%
2020/05/14	2	24.70	2	23.95	23.75	0	1,366	0.00%
2020/05/08	0	0.00	10	24.00	24.00	-10	1,296	-0.77%
2020/05/06	4	24.55	0	0.00	24.35	4	1,248	0.32%
2020/05/05	2	23.35	0	0.00	23.35	2	1,127	0.18%
2020/04/24	0.3	19.70	0	0.00	19.70	0.3	1,115	0.03%
2020/04/20	0	0.00	1	20.10	20.50	-1	1,081	-0.09%
2020/04/15	0.2	19.20	0	0.00	19.30	0.2	1,134	0.02%
2020/04/10	0.3	19.05	0	0.00	19.05	0.3	1,132	0.03%
2020/04/08	0	0.00	3	18.85	18.85	-3	1,137	-0.26%
2020/04/01	3	17.45	0	0.00	17.50	3	1,127	0.27%
2020/03/20	0	0.00	2	17.10	17.10	-2	1,111	-0.18%
2020/03/17	1	17.50	0	0.00	17.00	1	1,058	0.09%
2020/03/13	1	18.70	0	0.00	19.30	1	1,002	0.10%
2020/03/12	3.2	21.17	0	0.00	20.55	3.2	976	0.32%
2020/03/10	4	22.40	0	0.00	22.25	4	941	0.42%
2020/02/25	0	0.00	0.2	23.65	23.65	-0.2	875	-0.02%
2020/02/24	0	0.00	3.3	23.75	23.80	-3.3	863	-0.38%
2020/02/13	0.5	24.50	0	0.00	24.50	0.5	871	0.06%
2020/02/12	0.3	24.50	0	0.00	24.50	0.3	862	0.03%
2020/02/11	5	23.95	2	23.65	24.65	3	854	0.35%
2020/02/10	0	0.00	1	22.80	22.80	-1	849	-0.12%
2020/02/05	1.2	23.45	0	0.00	23.30	1.2	868	0.14%
2020/02/03	3	23.65	0	0.00	23.35	3	854	0.35%
2020/01/31	1	24.40	0	0.00	24.60	1	847	0.12%
2020/01/13	3	26.65	3	27.00	26.50	0	870	0.00%
2020/01/10	3	26.20	0	0.00	26.25	3	832	0.36%
2020/01/07	0	0.00	0.9	26.80	26.95	-0.9	843	-0.10%
2020/01/03	2	27.05	0	0.00	26.95	2	870	0.23%
2019/12/24	0	0.00	1	27.30	26.95	-1	848	-0.12%
2019/12/23	0	0.00	1	27.05	27.15	-1	843	-0.12%
2019/12/19	1	26.90	0	0.00	26.85	1	828	0.12%
2019/12/17	1	26.75	0	0.00	26.75	1	826	0.12%
2019/12/16	0	0.00	1	26.40	26.45	-1	828	-0.12%
2019/12/09	1	26.80	0	0.00	26.80	1	1,038	0.10%
2019/12/02	0.1	26.25	0	0.00	26.40	0.1	1,048	0.00%
2019/11/28	2	26.93	0	0.00	26.80	2	1,060	0.19%
2019/11/27	5	26.90	0	0.00	26.95	5	1,068	0.47%
2019/11/26	5	26.85	0	0.00	26.75	5	1,066	0.47%
2019/11/22	0	0.00	1	26.35	26.30	-1	1,082	-0.09%
2019/11/14	1	26.15	20	26.43	26.20	-19	1,124	-1.69%
2019/11/07	28	27.49	8	27.25	27.60	20	1,107	1.81%
2019/11/04	0	0.00	2	27.05	27.10	-2	1,084	-0.18%
2019/11/01	0	0.00	1	26.95	26.95	-1	1,079	-0.09%
2019/10/29	0	0.00	3	26.65	26.60	-3	1,083	-0.28%
2019/10/22	0	0.00	9	27.60	27.15	-9	1,115	-0.81%
2019/10/21	10	27.50	0	0.00	27.50	10	1,079	0.93%
2019/10/15	0	0.00	1	27.00	27.20	-1	1,179	-0.08%
2019/10/04	0	0.00	1	26.10	25.85	-1	1,179	-0.08%
2019/09/26	4	26.45	0	0.00	26.30	4	1,252	0.32%
2019/09/25	4	26.50	0	0.00	26.50	4	1,286	0.31%
2019/09/18	8	26.95	9	27.76	26.95	-1	1,290	-0.08%
2019/09/16	1	26.75	0	0.00	26.45	1	1,225	0.08%
2019/09/11	12	26.40	23	26.33	26.40	-11	1,221	-0.90%
2019/08/30	0	0.00	1	25.30	25.20	-1	1,237	-0.08%
2019/08/28	3	25.20	0	0.00	25.20	3	1,284	0.23%
2019/08/21	1	25.75	0	0.00	25.90	1	1,302	0.08%
2019/08/20	4	25.63	0	0.00	25.55	4	1,314	0.30%
2019/08/15	2	25.65	0	0.00	25.70	2	1,349	0.15%
2019/08/12	1	26.25	0	0.00	26.10	1	1,524	0.07%
2019/08/02	1	26.15	0	0.00	26.15	1	1,531	0.07%
2019/07/26	0	0.00	20	27.15	26.70	-20	1,719	-1.16%
2019/07/23	0	0.00	2	26.90	26.75	-2	1,731	-0.12%
2019/07/18	20	27.40	0	0.00	27.30	20	1,714	1.17%
2019/07/17	0	0.00	6	27.48	27.25	-6	1,666	-0.36%
2019/06/27	0	0.00	0.8	26.20	26.35	-0.8	1,677	-0.05%
2019/06/19	0	0.00	11.3	26.39	26.30	-11.3	1,825	-0.62%
2019/06/14	10	26.80	0	0.00	26.50	10	2,128	0.47%
2019/06/11	1	26.10	0	0.00	26.10	1	2,118	0.05%
2019/05/28	0	0.00	1	27.15	26.95	-1	2,144	-0.05%
2019/05/21	20	28.23	20	27.81	27.20	0	2,470	0.00%
2019/05/20	0	0.00	2	26.80	27.40	-2	2,634	-0.08%
2019/05/07	0	0.00	3	27.50	27.40	-3	3,076	-0.10%
2019/04/25	2	26.25	0	0.00	26.20	2	3,052	0.07%
2019/04/24	1	26.30	0	0.00	26.25	1	3,056	0.03%
2019/04/17	3	26.43	0	0.00	26.40	3	3,068	0.10%
2019/04/16	2	26.10	0	0.00	26.35	2	3,068	0.07%
2019/04/11	0	0.00	2	27.70	27.65	-2	3,012	-0.07%
2019/04/10	1.8	27.50	0	0.00	27.60	1.8	3,007	0.06%
2019/04/09	1	27.60	1	27.80	27.80	0	3,003	0.00%
2019/04/01	3	27.80	0	0.00	27.30	3	2,993	0.10%
2019/03/22	4	28.66	0	0.00	28.50	4	2,949	0.14%
2019/03/21	6	29.75	20	29.97	29.50	-14	2,877	-0.49%
2019/03/20	31	29.43	18	29.33	29.25	13	2,735	0.48%
2019/03/07	1	27.75	0	0.00	27.40	1	2,602	0.04%
2019/03/05	4	28.50	0	0.00	28.50	4	2,580	0.16%
2019/03/04	8	28.60	8	29.10	28.60	0	2,587	0.00%
2019/02/26	5	28.92	0	0.00	28.80	5	2,590	0.19%
2019/02/25	0	0.00	6	28.75	29.35	-6	2,499	-0.24%
2019/02/22	8	28.40	3	28.43	28.20	5	2,414	0.21%
2019/02/20	3	28.30	3	28.95	28.95	0	2,315	0.00%
2019/02/19	0	0.00	3	28.85	29.10	-3	2,203	-0.14%
2019/02/18	0	0.00	3	26.90	26.70	-3	1,946	-0.15%
2019/02/15	1	26.30	1	26.15	26.15	0	1,928	0.00%
2019/02/14	1	24.55	1	24.55	24.50	0	1,725	0.00%
2019/02/12	0	0.00	4	24.25	24.30	-4	1,684	-0.24%
2019/02/11	2	25.33	0	0.00	25.15	2	1,536	0.13%
2019/01/25	1	26.05	0	0.00	26.00	1	1,578	0.06%
2019/01/24	0	0.00	2	26.50	26.60	-2	1,550	-0.13%
2019/01/23	1	25.20	0	0.00	25.05	1	1,460	0.07%
2019/01/15	0	0.00	1	24.35	24.30	-1	1,520	-0.07%
2018/12/25	1	25.35	0	0.00	25.25	1	1,910	0.05%
2018/12/18	0.8	27.00	0	0.00	27.00	0.8	3,031	0.03%
2018/12/17	2	27.80	0	0.00	27.60	2	3,040	0.07%
2018/12/14	1.2	28.18	0	0.00	28.15	1.2	3,055	0.04%
2018/12/13	0	0.00	1	29.10	28.35	-1	3,106	-0.03%
2018/12/11	0	0.00	0.4	27.30	27.25	-0.4	3,088	-0.01%
2018/12/10	0.1	27.50	0	0.00	27.40	0.1	3,095	0.00%
2018/12/05	1	28.65	0	0.00	28.85	1	3,123	0.03%
2018/12/03	1	29.10	0	0.00	29.15	1	3,118	0.03%
2018/11/30	3	28.98	2	28.93	28.85	1	3,110	0.03%
2018/11/23	0	0.00	1	32.45	32.00	-1	2,990	-0.03%
2018/11/22	1	33.10	0	0.00	32.65	1	2,980	0.03%
2018/11/16	0	0.00	4	32.98	32.85	-4	3,018	-0.13%
2018/11/15	1	33.10	1	33.15	33.20	0	3,016	0.00%
2018/11/14	1	33.70	0	0.00	33.65	1	2,998	0.03%
2018/11/07	0	0.00	3	32.70	32.60	-3	2,903	-0.10%
2018/11/06	0	0.00	5	32.00	32.00	-5	2,893	-0.17%
2018/11/05	1	33.05	1	32.60	32.55	0	2,876	0.00%
2018/11/02	5	32.80	0	0.00	32.95	5	2,855	0.18%
2018/11/01	0	0.00	0.2	32.15	32.05	-0.2	2,796	-0.01%
2018/10/30	5	32.08	7	31.97	31.90	-2	2,791	-0.07%
2018/10/12	0	0.00	6	32.13	32.20	-6	2,998	-0.20%
2018/10/11	0	0.00	8	31.53	31.50	-8	2,980	-0.27%
2018/10/05	2	36.45	0	0.00	35.10	2	3,037	0.07%
2018/10/04	1	37.95	0	0.00	37.75	1	2,988	0.03%
2018/10/03	2	38.40	0	0.00	38.10	2	2,958	0.07%
2018/10/02	1	40.25	0	0.00	40.05	1	2,852	0.04%
2018/10/01	2	42.15	15	41.25	41.60	-13	2,765	-0.47%
2018/09/28	3	41.80	1	40.95	39.80	2	2,552	0.08%
2018/09/26	31	40.09	3.8	40.63	41.15	27.2	2,053	1.32%
2018/09/25	0	0.00	0.3	37.45	37.45	-0.3	1,803	-0.01%
2018/09/19	2	34.83	2	34.83	34.15	0	1,866	0.00%
2018/09/14	1	33.10	0	0.00	33.00	1	2,284	0.04%
2018/09/06	1	34.00	0	0.00	34.05	1	2,370	0.04%
2018/08/28	0	0.00	0	36.85	36.85	0	2,667	0.00%
2018/08/23	0	0.00	1	38.40	38.20	-1	2,896	-0.03%
2018/08/10	0.2	37.05	0	0.00	37.05	0.2	3,579	0.00%
2018/08/08	0	0.00	2	37.60	37.35	-2	3,908	-0.05%
2018/08/03	0	0.00	2	37.85	37.95	-2	4,580	-0.04%
2018/08/02	0	0.00	1	37.65	37.75	-1	4,827	-0.02%
2018/08/01	1	38.45	0	0.00	38.65	1	4,964	0.02%
2018/07/31	1	42.75	0	0.00	41.10	1	5,096	0.02%
2018/07/18	3	15.53	0	0.00	15.60	3	5,229	0.06%
2018/07/16	1	16.50	0	0.00	16.55	1	5,300	0.02%
2018/07/12	0	0.00	1	15.15	15.15	-1	5,518	-0.02%
2018/07/10	0	0.00	1	15.40	15.45	-1	5,750	-0.02%
2018/07/05	0	0.00	1	15.95	15.20	-1	7,094	-0.01%
2018/06/29	1	17.85	0	0.00	17.85	1	8,066	0.01%
2018/06/22	1	18.50	0	0.00	18.40	1	9,531	0.01%
2018/06/19	0	0.00	2	19.48	19.35	-2	9,482	-0.02%
2018/06/15	2	19.25	1	19.45	19.10	1	9,398	0.01%
2018/06/14	1	20.15	1	20.15	19.70	0	9,338	0.00%
2018/06/13	0	0.00	1	19.70	19.70	-1	9,122	-0.01%
2018/06/12	1	17.95	0	0.00	17.95	1	8,940	0.01%
2018/06/11	0	0.00	1	18.20	18.15	-1	8,918	-0.01%
2018/06/08	0	0.00	21	18.15	18.10	-21	8,919	-0.24%
2018/06/05	2	18.70	10	18.70	18.50	-8	8,900	-0.09%
2018/06/01	1	19.00	0	0.00	18.90	1	8,831	0.01%
2018/05/29	19	19.07	0	0.00	18.45	19	8,778	0.22%
2018/05/28	0	0.00	1	18.30	18.25	-1	8,746	-0.01%
2018/05/25	2	18.70	0	0.00	18.70	2	8,721	0.02%
2018/05/24	0	0.00	1	19.35	19.30	-1	8,710	-0.01%
2018/05/21	1	19.35	1	19.25	19.10	0	8,536	0.00%
2018/05/17	2	19.23	0	0.00	19.15	2	8,462	0.02%
2018/05/11	0	0.00	1	21.10	20.70	-1	8,260	-0.01%
2018/05/09	2	21.03	0	0.00	21.50	2	8,186	0.02%
2018/05/08	16	21.08	2	21.15	20.90	14	8,040	0.17%
2018/05/07	7	21.87	0	0.00	22.00	7	7,918	0.09%
2018/05/04	1	20.20	0	0.00	20.05	1	7,744	0.01%
2018/05/03	1	21.90	4	22.45	21.40	-3	7,599	-0.04%
2018/05/02	5	24.10	4.3	24.27	23.70	0.7	7,419	0.01%
2018/04/30	0	0.00	72	24.08	24.20	-72	7,147	-1.01%
2018/04/27	18	20.24	0	0.00	22.00	18	6,924	0.26%
2018/04/26	5	22.66	6	21.96	21.45	-1	6,817	-0.01%
2018/04/25	3	23.60	0	0.00	23.80	3	6,690	0.04%
2018/04/23	27	25.19	2	25.10	25.10	25	6,860	0.36%
2018/04/20	9	25.38	18	25.09	25.40	-9	6,824	-0.13%
2018/04/19	27	26.01	54	26.44	25.90	-27	6,738	-0.40%
2018/04/18	0	0.00	3	24.80	24.80	-3	6,566	-0.05%
2018/04/17	3	24.80	0	0.00	24.05	3	6,658	0.05%
2018/04/16	24	24.50	15	24.95	24.30	9	6,680	0.13%
2018/04/13	16	25.24	33	25.61	25.50	-17	6,977	-0.24%
2018/04/12	36	25.58	17.2	26.50	26.40	18.8	6,854	0.27%
2018/04/11	58	24.67	4	24.91	26.05	54	6,572	0.82%
2018/04/10	2	24.30	13	23.23	23.70	-11	5,896	-0.19%
2018/04/09	10	22.10	0	0.00	22.10	10	5,290	0.19%
2018/04/03	0	0.00	16.4	19.69	20.10	-16.4	5,118	-0.32%
2018/04/02	1	18.75	0	0.00	18.40	1	4,878	0.02%
2018/03/31	0	0.00	2.1	18.79	18.60	-2.1	4,723	-0.04%
2018/03/30	2	19.00	7	18.34	18.35	-5	4,498	-0.11%
2018/03/29	15	16.97	2	16.15	17.70	13	4,080	0.32%
2018/03/28	2	16.33	4	16.10	16.20	-2	3,675	-0.05%
2018/03/27	4	15.65	2	15.80	15.80	2	3,398	0.06%
2018/03/22	1	14.45	2	14.40	14.30	-1	3,114	-0.03%
2018/03/21	5	14.30	0	0.00	14.30	5	3,114	0.16%
2018/03/19	0	0.00	7	14.20	14.25	-7	3,105	-0.23%
2018/03/15	0	0.00	6	14.30	14.40	-6	3,095	-0.19%
2018/03/12	13	14.70	3	14.75	14.20	10	3,072	0.33%
2018/03/05	0	0.00	21	14.50	14.35	-21	3,012	-0.70%
2018/03/02	1	13.95	0	0.00	13.95	1	2,966	0.03%
2018/03/01	0	0.00	1	14.00	13.90	-1	2,966	-0.03%
2018/02/05	1	13.60	0	0.00	13.75	1	2,897	0.03%
2018/01/25	2	14.10	0	0.00	14.10	2	3,154	0.06%
2018/01/24	2	14.20	0	0.00	14.00	2	3,150	0.06%
2018/01/19	1	14.50	0	0.00	14.55	1	3,098	0.03%
2018/01/17	2	14.00	1	15.25	15.25	1	2,957	0.03%
2018/01/16	1	13.90	0	0.00	13.95	1	2,700	0.04%
2018/01/11	1	14.00	1	14.30	13.85	0	2,561	0.00%
2018/01/09	2	15.10	24	15.14	15.25	-22	2,210	-1.00%
2018/01/08	0	0.00	32	13.90	13.90	-32	1,768	-1.81%
2018/01/05	31	12.58	6	11.75	12.65	25	1,616	1.55%