台玻 (1802)-永豐金-鳳山券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
16.95
漲跌
▼0.10
漲幅
-0.59%
成交量
1,993張
產業
上市玻璃類股
1178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

台玻 (1802)籌碼相關－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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
2024/04/24	0	0.00	3.2	17.10	17.05	-3.2	2,914	-0.11%
2024/04/23	0.3	16.95	0	0.00	17.00	0.3	3,013	0.01%
2024/04/19	11	16.68	5	16.50	16.60	6	3,000	0.20%
2024/04/17	7	16.84	1	16.95	16.90	6	2,918	0.21%
2024/04/16	1	16.85	0	0.00	16.75	1	2,976	0.03%
2024/04/12	0	0.00	1	17.20	17.20	-1	2,905	-0.03%
2024/04/11	5	17.30	0	0.00	17.25	5	2,903	0.17%
2024/04/10	0	0.00	2	17.68	17.65	-2	2,903	-0.07%
2024/04/03	2	17.23	0	0.00	17.20	2	3,017	0.07%
2024/03/26	0	0.00	2	17.40	17.20	-2	2,923	-0.07%
2024/03/22	1	17.40	0	0.00	17.40	1	2,969	0.03%
2024/03/20	0	0.00	1	17.10	17.25	-1	3,274	-0.03%
2024/03/19	2	17.20	0	0.00	17.20	2	3,292	0.06%
2024/03/15	3	17.12	0	0.00	16.95	3	3,262	0.09%
2024/03/13	1	17.60	0	0.00	17.55	1	3,158	0.03%
2024/03/12	13	17.94	0	0.00	17.90	13	3,104	0.42%
2024/03/11	0.1	17.80	0	0.00	17.85	0.1	3,101	0.00%
2024/03/08	0.1	17.80	0	0.00	17.80	0.1	3,125	0.00%
2024/03/07	0	0.00	0	18.10	18.00	0	3,160	0.00%
2024/03/06	0	0.00	3	18.20	18.15	-3	3,134	-0.10%
2024/03/05	0	0.00	1	17.90	17.90	-1	3,117	-0.03%
2024/03/04	0	0.00	1	17.95	18.00	-1	3,148	-0.03%
2024/02/27	1	18.05	0	0.00	18.05	1	3,241	0.03%
2024/02/23	0	0.00	2	18.35	18.25	-2	3,320	-0.06%
2024/02/22	1	18.60	0	0.00	18.55	1	3,345	0.03%
2024/02/21	0	0.00	3	18.75	18.75	-3	3,385	-0.09%
2024/02/20	0	0.00	1	18.60	18.65	-1	3,396	-0.03%
2024/02/19	0	0.00	37	18.67	18.80	-37	3,433	-1.08%
2024/02/16	1	18.40	2	18.38	18.40	-1	3,496	-0.03%
2024/02/05	2	17.85	0	0.00	17.80	2	3,476	0.06%
2024/02/02	1	18.15	0	0.00	18.05	1	3,476	0.03%
2024/02/01	0	0.00	3	18.20	18.20	-3	3,508	-0.09%
2024/01/23	0	0.00	1	18.00	18.15	-1	3,893	-0.03%
2024/01/19	2	17.80	0	0.00	17.85	2	3,993	0.05%
2024/01/18	0	0.00	4	17.65	17.80	-4	4,026	-0.10%
2024/01/16	2	18.05	0	0.00	18.05	2	4,011	0.05%
2024/01/10	14	18.37	0	0.00	18.25	14	4,236	0.33%
2024/01/09	25	18.91	0	0.00	18.75	25	4,189	0.60%
2024/01/04	5	18.80	4	18.90	18.75	1	4,373	0.02%
2024/01/03	6	19.40	0	0.00	18.90	6	4,616	0.13%
2024/01/02	1	19.30	2	18.95	19.20	-1	4,533	-0.02%
2023/12/29	2	19.10	0	0.00	18.95	2	4,516	0.04%
2023/12/28	1	19.15	10	19.13	19.10	-9	4,836	-0.19%
2023/12/27	0	0.00	1	18.95	19.00	-1	5,055	-0.02%
2023/12/21	15	18.77	3	18.87	18.80	12	5,468	0.22%
2023/12/20	0	0.00	10	19.05	19.00	-10	5,529	-0.18%
2023/12/19	0	0.00	2	18.75	18.75	-2	5,561	-0.04%
2023/12/18	1.1	19.15	0	0.00	19.00	1.1	5,621	0.02%
2023/12/15	5	18.90	1	19.10	19.05	4	5,813	0.07%
2023/12/14	0	0.00	5	18.85	18.75	-5	5,772	-0.09%
2023/12/12	1	18.70	0.1	18.70	18.65	1	6,074	0.02%
2023/12/11	1	18.65	0	0.00	18.60	1	6,176	0.02%
2023/12/08	5	18.80	1	18.75	18.75	4	6,244	0.06%
2023/12/07	1	18.80	1	18.95	18.70	0	6,314	0.00%
2023/12/06	1.1	19.00	0	0.00	19.00	1.1	6,646	0.02%
2023/12/04	5	19.15	0	0.00	19.15	5	7,189	0.07%
2023/12/01	0	0.00	1	19.00	18.95	-1	7,678	-0.01%
2023/11/30	5	19.00	0	0.00	18.95	5	7,950	0.06%
2023/11/29	10	18.95	0	0.00	18.90	10	9,346	0.11%
2023/11/28	0	0.00	17	19.06	19.10	-17	10,723	-0.16%
2023/11/27	20	18.81	0	0.00	18.75	20	11,515	0.17%
2023/11/22	2	19.10	5	19.24	19.15	-3	12,209	-0.02%
2023/11/21	0	0.00	1	19.30	19.10	-1	12,363	-0.01%
2023/11/20	61	19.14	0	0.00	19.00	61	12,460	0.49%
2023/11/16	0.1	19.30	5	19.40	19.35	-5	12,515	-0.04%
2023/11/15	0	0.00	51	19.35	19.35	-51	12,584	-0.41%
2023/11/08	0	0.00	2	19.15	19.05	-2	13,891	-0.01%
2023/11/07	55	18.85	0	0.00	19.00	55	14,240	0.39%
2023/11/06	2.1	19.10	57	19.24	19.00	-54.9	14,887	-0.37%
2023/11/03	3	18.70	6	18.85	18.85	-3	15,219	-0.02%
2023/11/02	1	18.60	1	18.85	18.85	0	15,733	0.00%
2023/11/01	0	0.00	2.4	18.25	18.35	-2.4	16,247	-0.01%
2023/10/31	0	0.00	1	18.45	18.25	-1	17,159	-0.01%
2023/10/30	55	18.50	2	18.50	18.45	53	17,831	0.30%
2023/10/27	1	18.65	55	18.90	18.65	-54	19,139	-0.28%
2023/10/25	0	0.00	0	18.50	18.60	0	21,343	0.00%
2023/10/17	55	18.65	5	18.65	18.65	50	21,696	0.23%
2023/10/13	0	0.00	2.1	18.75	18.75	-2.1	21,721	-0.01%
2023/10/12	0.1	18.80	0.1	18.85	18.90	0	21,701	0.00%
2023/10/11	1.1	18.97	3	19.17	18.85	-2	21,606	-0.01%
2023/10/05	0	0.00	0.1	19.28	19.15	-0.1	21,414	0.00%
2023/10/04	4.1	18.88	0.1	19.20	18.85	4	21,425	0.02%
2023/10/03	2.1	19.74	1	19.40	19.35	1.1	21,214	0.01%
2023/10/02	1	19.60	1	19.65	19.50	0	21,023	0.00%
2023/09/28	1	19.10	1	19.10	19.10	0	20,999	0.00%
2023/09/26	1	19.70	1	19.40	19.30	0	21,017	0.00%
2023/09/25	2	19.48	12	19.64	19.45	-10	21,001	-0.05%
2023/09/22	8	19.36	0.1	19.40	19.35	7.9	21,005	0.04%
2023/09/21	0.1	19.55	0	0.00	19.40	0.1	21,117	0.00%
2023/09/20	9	19.85	1	20.40	19.70	8	21,180	0.04%
2023/09/19	0	20.00	0	0.00	20.00	0	21,164	0.00%
2023/09/18	0	0.00	5	19.45	19.55	-5	21,941	-0.02%
2023/09/15	2	19.70	3	19.50	19.35	-1	22,454	0.00%
2023/09/14	0	0.00	20	19.90	20.00	-20	22,853	-0.09%
2023/09/13	7	19.65	7	19.54	19.60	0	23,796	0.00%
2023/09/12	7	19.40	0	0.00	19.40	7	24,876	0.03%
2023/09/11	5	19.94	0.1	20.10	19.25	5	25,065	0.02%
2023/09/08	4.1	19.87	2	19.70	19.65	2.1	24,880	0.01%
2023/09/07	19	19.67	5	20.05	19.50	14	24,694	0.06%
2023/09/06	42	20.51	0	0.00	20.10	42	24,551	0.17%
2023/09/05	12	21.02	22	21.05	21.10	-10	24,125	-0.04%
2023/09/04	54	21.80	42.4	21.34	21.20	11.6	23,910	0.05%
2023/09/01	53	21.55	62.5	21.45	21.65	-9.5	22,592	-0.04%
2023/08/31	53.1	20.27	10.1	20.09	19.70	43	21,260	0.20%
2023/08/30	56.3	20.17	67.3	20.21	20.35	-11.1	20,606	-0.05%
2023/08/29	0.3	18.80	3.1	18.82	18.75	-2.8	20,097	-0.01%
2023/08/28	5.1	18.84	0	0.00	18.85	5.1	20,032	0.03%
2023/08/25	13.2	18.28	1	18.65	18.55	12.2	19,961	0.06%
2023/08/24	1.2	18.39	0	0.00	18.30	1.2	19,799	0.01%
2023/08/23	2	18.60	0	0.00	18.50	2	19,704	0.01%
2023/08/22	5	18.73	0	0.00	18.65	5	19,714	0.03%
2023/08/21	0.2	19.10	0	0.00	18.80	0.2	19,712	0.00%
2023/08/18	1	19.50	2	19.20	19.15	-1	19,649	-0.01%
2023/08/17	5	19.14	4	19.23	19.35	1	19,589	0.01%
2023/08/16	10	19.29	6	19.42	18.95	4	19,280	0.02%
2023/08/15	13	20.56	3	20.45	20.05	10	18,970	0.05%
2023/08/14	8	20.49	2	20.80	20.20	6	18,723	0.03%
2023/08/11	3	21.55	0.1	21.50	21.05	3	18,470	0.02%
2023/08/10	4.1	21.99	10	21.43	21.15	-6	18,115	-0.03%
2023/08/09	14	22.26	10.1	22.31	22.50	4	17,483	0.02%
2023/08/08	14.1	22.45	10	22.19	22.00	4.1	17,035	0.02%
2023/08/07	4	21.45	18	21.84	22.05	-14	16,532	-0.08%
2023/08/04	5	21.38	24.1	21.58	21.80	-19.1	16,023	-0.12%
2023/08/02	8.1	21.29	88.1	21.21	20.80	-80	15,171	-0.53%
2023/08/01	15.1	22.08	16	21.78	21.40	-0.9	14,494	-0.01%
2023/07/31	14	21.16	30.1	21.32	21.60	-16.1	13,227	-0.12%
2023/07/28	9	19.76	33	19.59	19.80	-24	11,790	-0.20%
2023/07/27	2	19.17	76	18.95	19.30	-74	11,040	-0.67%
2023/07/26	3	18.00	1	17.90	17.90	2	10,669	0.02%
2023/07/25	10	17.45	10	17.55	17.70	0	10,664	0.00%
2023/07/24	4	17.70	0	0.00	17.45	4	10,671	0.04%
2023/07/20	0	0.00	1	18.10	18.10	-1	10,707	-0.01%
2023/07/19	1	17.70	0	0.00	17.70	1	10,741	0.01%
2023/07/18	4	17.85	1	17.80	17.80	3	10,813	0.03%
2023/07/17	1	18.05	0	0.00	18.10	1	10,857	0.01%
2023/07/14	9	17.94	0	0.00	17.90	9	11,005	0.08%
2023/07/13	6	17.98	0	0.00	17.85	6	11,020	0.05%
2023/07/12	1	18.05	0	0.00	17.90	1	11,027	0.01%
2023/07/11	6	18.20	0	0.00	18.05	6	11,009	0.05%
2023/07/10	4.4	18.13	0	0.00	18.00	4.4	11,023	0.04%
2023/07/07	6	18.20	0	0.00	18.25	6	10,952	0.05%
2023/07/06	45.2	18.67	0	0.00	18.35	45.2	10,909	0.41%
2023/07/05	38	18.85	8	19.05	18.90	30	10,753	0.28%
2023/07/04	2	19.03	10	19.25	19.00	-8	10,667	-0.07%
2023/07/03	6	19.26	10	19.45	19.20	-4	10,603	-0.04%
2023/06/30	1.3	19.32	0	0.00	19.30	1.3	10,571	0.01%
2023/06/29	1.3	19.54	8	19.39	19.55	-6.7	10,513	-0.06%
2023/06/28	4	19.75	0	0.00	19.75	4	10,379	0.04%
2023/06/27	85	20.00	20.1	20.10	19.90	65	10,241	0.63%
2023/06/26	21.1	20.22	30	20.16	20.10	-9	10,064	-0.09%
2023/06/21	81	19.30	69.1	19.49	19.60	12	9,053	0.13%
2023/06/20	8	19.44	22	19.44	19.20	-14	8,509	-0.16%
2023/06/19	49.1	20.35	15	20.45	20.10	34	7,850	0.43%
2023/06/16	32	19.66	111	19.47	20.10	-79	6,810	-1.16%	大賣/
2023/06/15	10	18.50	16	18.37	18.40	-6	5,646	-0.11%
2023/06/14	3	17.80	3	18.08	17.90	0	5,435	0.00%
2023/06/13	0	0.00	5	18.16	18.05	-5	5,265	-0.09%
2023/06/12	2	17.75	0	0.00	17.75	2	5,178	0.04%
2023/06/09	31	18.21	0	0.00	18.10	31	5,051	0.61%
2023/06/07	4	18.64	0	0.00	18.45	4	4,942	0.08%
2023/06/06	22	18.85	0	0.00	18.65	22	4,884	0.45%
2023/06/05	22	18.33	21	18.79	19.05	1	4,829	0.02%
2023/06/02	1	18.55	0	0.00	18.55	1	4,650	0.02%
2023/05/30	2	18.70	0	0.00	18.50	2	4,543	0.04%
2023/05/26	11	18.35	0	0.00	18.30	11	4,488	0.25%
2023/05/25	0	0.00	1	18.50	18.65	-1	4,433	-0.02%
2023/05/24	3	18.55	0	0.00	18.65	3	4,402	0.07%
2023/05/23	38	18.80	0	0.00	19.00	38	4,360	0.87%
2023/05/22	0	0.00	3	19.12	19.05	-3	4,315	-0.07%
2023/05/19	5	18.97	2	19.00	18.95	3	4,281	0.07%
2023/05/18	3	18.85	2	19.03	19.05	1	4,230	0.02%
2023/05/17	2	18.70	43.1	18.86	19.00	-41.1	4,182	-0.98%
2023/05/16	0.1	18.55	1	18.60	18.55	-1	4,094	-0.02%
2023/05/12	3	18.65	0	0.00	18.75	3	4,039	0.07%
2023/05/11	3	18.65	0	0.00	18.50	3	3,990	0.08%
2023/05/10	3	18.72	1	18.90	18.95	2	3,940	0.05%
2023/05/09	11.2	18.94	2	18.80	18.90	9.2	3,900	0.24%
2023/05/08	5	19.09	1	19.35	19.05	4	3,874	0.10%
2023/05/05	5	19.41	7	19.61	19.20	-2	3,852	-0.05%
2023/05/04	0	0.00	1	19.50	19.50	-1	3,812	-0.03%
2023/05/03	11	19.91	4	20.06	19.70	7	3,820	0.18%
2023/05/02	44	19.31	0	0.00	19.50	44	3,840	1.15%
2023/04/27	0	0.00	1	20.35	20.25	-1	3,876	-0.03%
2023/04/26	0	0.00	1	20.45	20.55	-1	3,876	-0.03%
2023/04/25	3	20.42	1	20.75	20.45	2	3,877	0.05%
2023/04/24	1	20.65	2	20.90	20.50	-1	3,807	-0.03%
2023/04/21	0	0.00	40	20.84	20.50	-40	3,758	-1.06%
2023/04/20	41	20.35	1	20.40	20.30	40	3,665	1.09%
2023/04/19	1	21.35	40.1	21.16	21.15	-39.1	3,577	-1.09%
2023/04/18	10	20.55	0	0.00	20.45	10	3,493	0.29%
2023/04/17	1	20.95	0	0.00	20.85	1	3,499	0.03%
2023/04/13	2	20.50	0	0.00	20.45	2	3,496	0.06%
2023/04/10	1	20.25	0	0.00	20.15	1	3,776	0.03%
2023/04/06	1	20.15	0	0.00	20.10	1	3,989	0.03%
2023/03/28	3	20.40	0	0.00	20.40	3	6,068	0.05%
2023/03/24	1	20.50	1	20.50	20.50	0	7,598	0.00%
2023/03/21	2	20.25	0	0.00	20.20	2	8,074	0.02%
2023/03/20	28	20.25	0	0.00	20.30	28	8,207	0.34%
2023/03/17	28	20.25	28	20.25	20.45	0	8,435	0.00%
2023/03/13	28	20.85	29	21.04	21.15	-1	9,607	-0.01%
2023/03/09	0	0.00	1	22.05	22.05	-1	9,683	-0.01%
2023/02/24	1	23.35	1	23.40	23.45	0	10,809	0.00%
2023/02/22	0	0.00	10	23.30	23.25	-10	11,103	-0.09%
2023/02/17	1	23.20	0	0.00	23.30	1	11,558	0.01%
2023/02/13	0	0.00	1	22.65	22.85	-1	12,287	-0.01%
2023/02/10	1	22.55	0	0.00	22.55	1	12,425	0.01%
2023/02/09	0	0.00	6	22.86	22.90	-6	12,600	-0.05%
2023/02/08	2	22.95	1	22.95	22.95	1	12,854	0.01%
2023/02/07	2	23.05	0	0.00	23.05	2	12,965	0.02%
2023/02/02	1	23.40	0	0.00	23.35	1	13,317	0.01%
2023/02/01	0	0.00	11	23.44	23.35	-11	13,510	-0.08%
2023/01/31	1	23.20	1	22.95	23.35	0	13,711	0.00%
2023/01/30	1	22.85	2	22.88	22.75	-1	13,662	-0.01%
2023/01/16	0	0.00	1	22.70	22.20	-1	13,690	-0.01%
2023/01/13	3	22.60	0	0.00	22.55	3	13,763	0.02%
2023/01/12	0	0.00	3	22.53	22.65	-3	14,051	-0.02%
2023/01/10	0	0.00	1	22.25	22.30	-1	14,424	-0.01%
2023/01/09	3	22.28	1	22.45	22.35	2	14,483	0.01%
2023/01/06	1	22.15	3	22.00	22.15	-2	14,522	-0.01%
2023/01/05	0	21.55	2	21.60	21.45	-2	14,522	-0.01%
2023/01/04	0	0.00	2	21.40	21.45	-2	14,564	-0.01%
2023/01/03	0	0.00	1	21.20	21.35	-1	14,639	-0.01%
2022/12/30	8	21.50	8	21.31	21.25	0	14,656	0.00%
2022/12/29	3	21.80	4	21.99	21.50	-1	14,687	-0.01%
2022/12/28	2	22.00	15	22.29	22.15	-13	14,683	-0.09%
2022/12/27	0	0.00	5	21.81	21.75	-5	14,790	-0.03%
2022/12/26	0	0.00	1	21.20	21.60	-1	14,892	-0.01%
2022/12/23	7	21.07	1	21.25	21.20	6	14,861	0.04%
2022/12/22	17	21.28	11	21.49	21.15	6	14,763	0.04%
2022/12/21	14	21.00	6	20.68	21.20	8	14,297	0.06%
2022/12/20	7	21.50	5	21.55	21.30	2	13,524	0.01%
2022/12/19	16	22.45	2	22.58	21.95	14	12,881	0.11%
2022/12/14	1	25.15	0	0.00	25.10	1	11,272	0.01%
2022/12/13	2	24.80	2	25.05	24.55	0	11,092	0.00%
2022/12/09	1	24.95	4	24.81	24.60	-3	10,731	-0.03%
2022/12/08	1	24.00	0	0.00	24.45	1	10,503	0.01%
2022/12/07	4	24.65	11	24.47	24.70	-7	10,286	-0.07%
2022/12/06	10	23.63	3	24.22	23.90	7	9,962	0.07%
2022/12/05	10	24.55	21	24.36	23.70	-11	9,692	-0.11%
2022/12/02	1	24.00	1	23.90	23.90	0	9,215	0.00%
2022/12/01	0	0.00	2	23.48	23.40	-2	9,159	-0.02%
2022/11/30	0	23.55	0	0.00	23.25	0	9,077	0.00%
2022/11/29	1	23.00	0	0.00	23.35	1	8,974	0.01%
2022/11/28	0	0.00	2	23.28	23.40	-2	8,888	-0.02%
2022/11/25	2	23.93	2	24.18	23.55	0	8,842	0.00%
2022/11/24	3	23.58	3	24.07	23.65	0	8,705	0.00%
2022/11/23	2	24.83	1	24.90	24.70	1	8,353	0.01%
2022/11/22	2	24.55	3	24.53	24.70	-1	8,208	-0.01%
2022/11/21	0	0.00	2	23.50	24.10	-2	7,856	-0.03%
2022/11/17	2	23.00	0	0.00	23.10	2	7,551	0.03%
2022/11/16	0	0.00	10	23.25	23.45	-10	7,380	-0.14%
2022/11/15	0	0.00	1	23.70	23.75	-1	7,175	-0.01%
2022/11/14	27	23.63	45	23.42	23.40	-18	7,049	-0.26%
2022/11/11	10	23.12	41	22.96	23.15	-31	6,764	-0.46%
2022/11/10	0	0.00	40	22.35	22.50	-40	6,583	-0.61%
2022/11/09	0	0.00	1	22.20	22.30	-1	6,459	-0.02%
2022/11/08	6	21.75	12	21.63	21.50	-6	6,284	-0.10%
2022/11/07	21	22.02	35	22.02	22.05	-14	6,191	-0.23%
2022/11/04	1	21.54	11	20.61	21.50	-10	6,007	-0.17%
2022/11/03	13	20.46	15	20.56	20.45	-2	5,758	-0.03%
2022/11/02	41	20.97	0	0.00	20.80	41	5,641	0.73%
2022/11/01	0	0.00	15	21.05	21.00	-15	5,505	-0.27%
2022/10/31	4	20.83	9	20.49	20.40	-5	5,338	-0.09%
2022/10/28	0	20.60	32	20.74	20.55	-32	5,252	-0.61%
2022/10/27	2	19.90	5	19.89	20.40	-3	5,038	-0.06%
2022/10/26	0	0.00	34	19.41	19.40	-34	4,816	-0.71%
2022/10/25	0	0.00	1	19.40	19.45	-1	4,745	-0.02%
2022/10/24	0	0.00	3	19.25	19.25	-3	4,635	-0.06%
2022/10/21	9	19.02	4	19.53	18.95	5	4,517	0.11%
2022/10/20	3	18.90	9	19.30	19.50	-6	4,402	-0.14%
2022/10/19	5	19.52	16	19.62	19.30	-11	4,063	-0.27%
2022/10/18	11	18.88	9	19.15	19.25	2	3,832	0.05%
2022/10/14	0	0.00	3.6	18.00	18.05	-3.6	3,561	-0.10%
2022/10/13	0	0.00	1	17.50	17.05	-1	3,498	-0.03%
2022/10/12	32	18.25	0	0.00	18.20	32	3,403	0.94%
2022/10/11	5	18.75	0	0.00	18.55	5	3,320	0.15%
2022/10/07	0	0.00	2	19.00	18.95	-2	3,236	-0.06%
2022/10/06	4	18.78	12	19.18	18.70	-8	3,172	-0.25%
2022/10/05	15	19.06	3	19.02	18.90	12	3,097	0.39%
2022/10/04	23	18.82	32	18.76	18.85	-9	2,969	-0.30%
2022/10/03	22	17.99	46	17.85	18.30	-24	2,724	-0.88%
2022/09/30	20	17.06	0	0.00	17.45	20	2,535	0.79%
2022/09/28	2	16.50	1	16.65	16.55	1	2,438	0.04%
2022/09/22	6	16.80	3	17.15	17.20	3	2,512	0.12%
2022/09/16	1	16.65	0	0.00	16.60	1	2,833	0.04%
2022/09/15	1	16.70	0	0.00	16.85	1	2,865	0.03%
2022/09/13	5	17.20	0	0.00	17.10	5	2,947	0.17%
2022/09/07	4	16.61	0	0.00	16.50	4	3,131	0.13%
2022/09/06	2	17.10	0	0.00	17.00	2	3,108	0.06%
2022/09/01	3	17.17	0	0.00	17.20	3	3,231	0.09%
2022/08/29	1	17.40	0	0.00	17.30	1	3,217	0.03%
2022/08/23	1	17.65	0	0.00	17.70	1	3,255	0.03%
2022/08/19	0	0.00	5.1	18.05	18.10	-5.1	3,371	-0.15%
2022/08/18	6	17.99	0	0.00	17.95	6	3,393	0.18%
2022/08/17	0	0.00	1	18.00	18.10	-1	3,409	-0.03%
2022/08/16	7	17.97	0	0.00	17.90	7	3,400	0.21%
2022/08/11	0	0.00	1	17.65	17.55	-1	3,374	-0.03%
2022/08/10	1	17.15	0	0.00	17.25	1	3,406	0.03%
2022/08/09	1	17.20	0	0.00	17.25	1	3,426	0.03%
2022/08/04	6	16.84	36	16.72	16.85	-30	3,531	-0.85%
2022/08/02	16	17.55	0	0.00	17.45	16	3,590	0.45%
2022/08/01	16	17.92	0.5	18.00	17.90	15.5	3,634	0.43%
2022/07/29	2	17.85	0	0.00	17.75	2	3,638	0.05%
2022/07/26	0	17.60	10	17.60	17.60	-10	3,697	-0.27%
2022/07/25	9	17.44	1	17.50	17.65	8	3,736	0.21%
2022/07/22	2	17.55	0	0.00	17.50	2	3,777	0.05%
2022/07/20	0	0.00	1	17.95	17.65	-1	3,927	-0.03%
2022/07/19	2	17.35	2	17.70	17.75	0	4,011	0.00%
2022/07/18	0	0.00	1	17.50	17.50	-1	4,037	-0.02%
2022/07/15	0.1	17.25	0	0.00	17.25	0.1	4,115	0.00%
2022/07/13	1.1	16.98	0	0.00	17.10	1.1	4,189	0.03%
2022/07/12	2	16.85	0	0.00	16.60	2	4,219	0.05%
2022/07/07	15.1	17.70	0	0.00	17.65	15.1	4,239	0.36%
2022/07/06	0	0.00	80	17.41	17.20	-80	4,347	-1.84%
2022/07/04	3	17.55	2	17.53	17.60	1	4,454	0.02%
2022/07/01	0	0.00	5	17.50	17.05	-5	4,541	-0.11%
2022/06/29	0.1	18.60	2	18.55	18.55	-1.9	4,453	-0.04%
2022/06/28	0	0.00	1	19.35	18.75	-1	4,464	-0.02%
2022/06/27	3	21.03	1	21.05	21.10	2	4,418	0.05%
2022/06/24	1	20.30	10	20.50	20.25	-9	4,448	-0.20%
2022/06/23	0	0.00	0.5	20.45	20.10	-0.5	4,442	-0.01%
2022/06/22	2	20.18	0	0.00	20.05	2	4,458	0.04%
2022/06/21	0	0.00	6	19.99	20.70	-6	4,483	-0.13%
2022/06/20	4	19.89	0	0.00	19.70	4	4,567	0.09%
2022/06/17	1	20.30	0	0.00	20.30	1	4,544	0.02%
2022/06/16	1	21.50	2	21.30	20.70	-1	4,611	-0.02%
2022/06/15	0	0.00	6	21.27	21.15	-6	4,775	-0.13%
2022/06/14	2	20.80	1	20.95	21.30	1	4,881	0.02%
2022/06/13	13.1	21.17	2	21.05	21.05	11.1	4,962	0.22%
2022/06/10	13	22.03	0	0.00	22.00	13	5,044	0.26%
2022/06/02	10	22.20	5	22.30	22.25	5	6,600	0.08%
2022/05/30	0	0.00	1	22.05	22.30	-1	6,723	-0.01%
2022/05/26	1	21.15	0	0.00	20.90	1	6,758	0.01%
2022/05/23	2	21.25	0	0.00	21.20	2	6,924	0.03%
2022/05/20	1	21.25	1	21.15	21.10	0	6,993	0.00%
2022/05/18	2	20.90	12.2	20.95	21.25	-10.2	7,079	-0.14%
2022/05/16	3	20.63	0	0.00	20.65	3	7,132	0.04%
2022/05/12	0	0.00	4	20.39	20.20	-4	7,256	-0.06%
2022/05/11	0	20.80	0	0.00	20.65	0	7,254	0.00%
2022/05/10	0.1	21.10	0	0.00	21.20	0.1	7,253	0.00%
2022/05/09	3	21.83	0	0.00	21.50	3	7,309	0.04%
2022/05/06	0	0.00	1	22.30	22.35	-1	7,339	-0.01%
2022/05/05	5	22.85	3	22.98	22.85	2	7,421	0.03%
2022/05/04	2	22.65	0	0.00	22.80	2	7,420	0.03%
2022/05/03	0	0.00	3	22.35	22.40	-3	7,514	-0.04%
2022/04/29	0	0.00	2	22.50	22.45	-2	7,590	-0.03%
2022/04/27	3	21.70	10	21.70	21.70	-7	7,767	-0.09%
2022/04/26	0	0.00	1	22.55	22.55	-1	7,797	-0.01%
2022/04/25	4	22.79	5	22.70	22.75	-1	7,828	-0.01%
2022/04/21	1	23.75	0	0.00	23.75	1	7,871	0.01%
2022/04/20	1	23.00	0	0.00	23.00	1	7,821	0.01%
2022/04/19	10	23.45	1	23.40	23.45	9	7,850	0.11%
2022/04/15	10	23.85	10	23.75	23.75	0	7,805	0.00%
2022/04/14	1	24.15	1	24.10	24.25	0	7,842	0.00%
2022/04/13	10	24.28	0	0.00	24.15	10	7,895	0.13%
2022/04/12	10.1	24.15	0	0.00	24.00	10.1	7,893	0.13%
2022/04/11	0.1	24.75	5	24.75	24.75	-4.9	7,825	-0.06%
2022/04/07	7.3	25.14	2	24.80	24.60	5.3	7,747	0.07%
2022/04/06	0	0.00	10	25.45	25.45	-10	7,688	-0.13%
2022/04/01	2.1	25.39	0	0.00	25.50	2.1	7,671	0.03%
2022/03/31	5	25.37	0	0.00	25.20	5	7,687	0.07%
2022/03/30	1	25.60	3	25.80	25.75	-2	7,653	-0.03%
2022/03/29	4	25.58	7	25.57	25.70	-3	7,636	-0.04%
2022/03/28	2	24.70	2	25.00	25.00	0	7,604	0.00%
2022/03/25	3	25.07	2	25.00	25.30	1	7,626	0.01%
2022/03/24	0	0.00	1	25.30	25.40	-1	7,629	-0.01%
2022/03/23	1	25.65	10	25.85	25.75	-9	7,666	-0.12%
2022/03/22	11	25.40	1	25.40	25.45	10	7,605	0.13%
2022/03/21	12	25.48	0	0.00	25.50	12	7,573	0.16%
2022/03/18	3	24.82	7	25.24	25.50	-4	7,575	-0.05%
2022/03/17	0	24.50	13	24.88	24.80	-13	7,437	-0.17%
2022/03/16	4	24.35	1	24.60	24.30	3	7,507	0.04%
2022/03/15	11	24.45	10	24.39	24.30	1	7,440	0.01%
2022/03/14	0	0.00	12	24.65	24.70	-12	7,381	-0.16%
2022/03/11	12	24.54	46	24.55	24.50	-34	7,372	-0.46%
2022/03/09	3.2	23.27	2	23.13	23.25	1.2	6,984	0.02%
2022/03/08	38	24.05	23	23.45	23.40	15	6,901	0.22%
2022/03/04	1	23.00	0	0.00	23.00	1	6,338	0.02%
2022/03/01	16	23.34	1	23.35	23.45	15	6,689	0.22%
2022/02/24	2	22.68	10	22.60	22.70	-8	6,924	-0.12%
2022/02/21	7	23.57	0	0.00	23.70	7	7,369	0.09%
2022/02/17	3	23.20	0	0.00	23.00	3	7,669	0.04%
2022/02/15	2	22.73	0	0.00	22.50	2	8,320	0.02%
2022/02/14	1	23.10	2	22.95	22.90	-1	8,915	-0.01%
2022/02/10	0	0.00	2	23.90	23.85	-2	9,364	-0.02%
2022/02/09	4	23.86	8	23.86	24.05	-4	9,543	-0.04%
2022/02/08	0.5	23.95	0	0.00	24.00	0.5	9,493	0.01%
2022/02/07	1	23.75	10	23.10	23.75	-9	9,520	-0.09%
2022/01/26	2	23.05	0	0.00	23.05	2	9,509	0.02%
2022/01/25	6	23.10	11	23.20	23.10	-5	9,610	-0.05%
2022/01/24	3	23.48	0	0.00	23.65	3	9,596	0.03%
2022/01/21	5	24.77	0.1	25.00	24.35	4.9	9,579	0.05%
2022/01/20	0	0.00	25	25.48	25.45	-25	9,499	-0.26%
2022/01/19	3	25.18	5	24.85	25.20	-2	9,477	-0.02%
2022/01/18	23	24.91	0	0.00	24.65	23	9,465	0.24%
2022/01/17	0.1	25.00	0	0.00	25.00	0.1	9,508	0.00%
2022/01/14	26	24.86	12	24.80	24.90	14	9,633	0.15%
2022/01/13	0	0.00	1	25.60	25.40	-1	9,643	-0.01%
2022/01/12	4	25.26	12	25.15	25.20	-8	9,739	-0.08%
2022/01/10	10	25.83	0	0.00	25.80	10	10,008	0.10%
2022/01/07	1	25.50	0	0.00	25.50	1	10,141	0.01%
2022/01/06	20	25.85	0	0.00	25.90	20	10,269	0.19%
2022/01/05	10	26.00	0	0.00	26.05	10	10,345	0.10%
2022/01/04	50	26.32	0	0.00	26.20	50	10,473	0.48%
2021/12/30	0	26.80	0	0.00	26.75	0	10,812	0.00%
2021/12/29	12	26.95	87.5	26.64	26.75	-75.5	11,036	-0.68%
2021/12/28	0	0.00	2	26.90	26.75	-2	11,273	-0.02%
2021/12/27	0	0.00	4	26.78	26.75	-4	11,540	-0.03%
2021/12/24	1	26.50	2.3	26.69	26.60	-1.3	11,889	-0.01%
2021/12/23	4	26.75	10.3	26.60	26.55	-6.3	12,089	-0.05%
2021/12/22	50	26.47	10.7	26.73	26.40	39.3	12,239	0.32%
2021/12/17	33	25.97	0	0.00	25.80	33	12,888	0.26%
2021/12/16	2.1	25.60	0	0.00	25.50	2.1	13,033	0.02%
2021/12/15	3	25.70	0.1	25.75	25.55	2.9	13,317	0.02%
2021/12/14	10.1	25.75	5	25.70	25.60	5.1	13,554	0.04%
2021/12/13	8.1	26.14	1	26.10	26.05	7.1	13,652	0.05%
2021/12/10	20	26.20	3.2	26.21	26.15	16.8	13,798	0.12%
2021/12/09	0	0.00	0.2	27.12	26.90	-0.2	13,923	0.00%
2021/12/08	1	27.15	5.1	26.98	26.90	-4.1	14,150	-0.03%
2021/12/07	24	26.98	0	0.00	26.95	24	14,306	0.17%
2021/12/06	3	26.88	0	0.00	26.90	3	14,510	0.02%
2021/12/01	3	26.80	0	0.00	26.85	3	14,853	0.02%
2021/11/30	0	0.00	10	26.40	26.70	-10	14,958	-0.07%
2021/11/29	5.1	26.12	0	0.00	26.05	5.1	15,133	0.03%
2021/11/26	0.3	26.47	6	26.48	26.40	-5.8	15,271	-0.04%
2021/11/25	13.4	26.80	5	26.64	26.60	8.4	15,658	0.05%
2021/11/24	8.2	27.04	0	0.00	27.00	8.2	15,961	0.05%
2021/11/23	3.1	27.02	3	27.10	26.95	0.1	16,079	0.00%
2021/11/22	4	27.15	5	27.33	27.35	-1	16,256	-0.01%
2021/11/19	15	26.63	3.3	26.66	26.50	11.7	16,278	0.07%
2021/11/18	14	27.37	10	27.42	27.05	4	16,436	0.02%
2021/11/17	2	27.15	1	27.00	26.90	1	16,658	0.01%
2021/11/16	5	27.07	3	27.30	27.05	2	16,949	0.01%
2021/11/15	11.3	27.75	0	0.00	27.50	11.3	17,404	0.06%
2021/11/12	18.1	28.11	6	28.33	27.80	12.1	17,801	0.07%
2021/11/11	19	28.68	25	28.95	29.05	-6	17,703	-0.03%
2021/11/10	5	28.06	7	28.16	27.80	-2	17,393	-0.01%
2021/11/09	48.2	27.76	4	27.75	27.75	44.2	17,732	0.25%
2021/11/08	9.2	28.31	5	28.48	28.65	4.2	17,604	0.02%
2021/11/05	0	0.00	1	27.55	27.75	-1	17,811	-0.01%
2021/11/04	5	27.56	1	28.10	27.45	4	18,290	0.02%
2021/11/03	1	27.50	0	0.00	27.65	1	18,493	0.01%
2021/11/02	1	27.50	0	0.00	27.40	1	18,915	0.01%
2021/11/01	0	0.00	3	27.65	27.85	-3	19,148	-0.02%
2021/10/29	2.1	27.28	2	27.75	27.30	0.1	19,308	0.00%
2021/10/28	1	27.30	0	0.00	27.50	1	19,508	0.01%
2021/10/27	2	27.60	19	27.66	27.70	-17	19,733	-0.09%
2021/10/26	1	27.90	0	0.00	27.95	1	20,168	0.00%
2021/10/25	0	0.00	1	28.00	28.10	-1	20,599	0.00%
2021/10/22	4	27.53	0	0.00	27.20	4	21,288	0.02%
2021/10/21	0	0.00	2	28.60	28.55	-2	22,008	-0.01%
2021/10/20	0	0.00	1	28.20	28.35	-1	22,615	0.00%
2021/10/19	7	28.44	2	28.48	28.35	5	23,093	0.02%
2021/10/18	2	27.05	1	27.55	27.60	1	24,006	0.00%
2021/10/15	7	27.50	9	27.54	27.75	-2	25,115	-0.01%
2021/10/14	6	27.18	1	27.50	27.25	5	25,970	0.02%
2021/10/13	0	0.00	5	26.45	26.40	-5	27,156	-0.02%
2021/10/12	9	26.74	0	0.00	27.10	9	28,949	0.03%
2021/10/08	8	27.72	0	0.00	27.50	8	29,958	0.03%
2021/10/07	4	27.90	5	27.72	27.75	-1	32,130	0.00%
2021/10/06	9	27.02	5	26.92	26.95	4	33,230	0.01%
2021/10/05	2	27.10	0	0.00	27.90	2	34,144	0.01%
2021/10/04	2	27.25	10	28.00	27.25	-8	35,785	-0.02%
2021/10/01	21.1	28.46	10	28.45	27.90	11.1	38,498	0.03%
2021/09/30	12.2	29.52	0	0.00	29.60	12.2	41,020	0.03%
2021/09/29	4	29.74	1	30.15	29.70	3	43,139	0.01%
2021/09/28	8.1	29.98	0.5	29.90	29.90	7.6	43,904	0.02%
2021/09/27	0	0.00	2	31.00	30.90	-2	45,468	0.00%
2021/09/24	17	31.03	0	0.00	30.40	17	49,160	0.03%
2021/09/23	8	31.05	5	31.17	31.05	3	50,227	0.01%
2021/09/22	9	30.55	2	31.10	30.45	7	50,615	0.01%
2021/09/17	1.1	31.72	0	0.00	31.65	1.1	51,348	0.00%
2021/09/16	3	32.40	0	0.00	32.35	3	51,969	0.01%
2021/09/15	1	32.90	0	0.00	33.00	1	52,709	0.00%
2021/09/14	5	32.50	5	32.53	32.45	0	53,260	0.00%
2021/09/09	7	33.36	0	0.00	33.35	7	54,851	0.01%
2021/09/08	3	34.33	0	0.00	34.15	3	54,949	0.01%
2021/09/07	0	0.00	3	34.10	34.20	-3	55,213	-0.01%
2021/09/06	7	34.91	0	0.00	34.00	7	55,517	0.01%
2021/09/03	2	35.65	0	0.00	35.80	2	55,875	0.00%
2021/09/02	1	34.85	0	0.00	35.25	1	56,773	0.00%
2021/09/01	14	36.45	9	35.92	35.90	5	57,014	0.01%
2021/08/31	3	36.20	0	0.00	36.05	3	57,241	0.01%
2021/08/30	4	37.34	3	37.30	37.65	1	58,326	0.00%
2021/08/27	1	35.00	14	35.96	35.80	-13	59,544	-0.02%
2021/08/26	3	35.08	1	35.15	35.05	2	60,998	0.00%
2021/08/25	0	0.00	7	34.89	34.95	-7	62,475	-0.01%
2021/08/24	11.2	34.23	7	34.05	34.70	4.2	63,137	0.01%
2021/08/23	10	34.63	6	34.00	34.55	4	64,805	0.01%
2021/08/20	1	32.50	1	32.21	32.35	0	65,756	0.00%
2021/08/19	7.4	31.94	0	0.00	31.55	7.4	66,043	0.01%
2021/08/18	0.4	34.10	2	32.45	34.40	-1.6	65,847	0.00%
2021/08/17	7.1	32.73	8	33.98	32.45	-1	66,268	0.00%
2021/08/16	8	34.82	8	34.73	34.95	0	66,948	0.00%
2021/08/13	7	35.36	0	0.00	34.45	7	67,784	0.01%
2021/08/12	3	36.95	0	0.00	37.25	3	68,500	0.00%
2021/08/11	12	37.11	6	36.38	37.20	6	70,010	0.01%
2021/08/10	14	37.83	4	38.84	37.70	10	70,882	0.01%
2021/08/09	0	0.00	2	39.30	39.15	-2	71,589	0.00%
2021/08/06	15	38.53	20	38.85	38.55	-5	72,737	-0.01%
2021/08/05	20	38.32	3	38.28	38.15	17	74,155	0.02%
2021/08/04	6	39.14	0	0.00	39.30	6	75,459	0.01%
2021/08/03	3	38.75	1	38.80	39.15	2	79,185	0.00%
2021/08/02	6.1	38.54	3	38.48	39.30	3.1	80,611	0.00%
2021/07/30	10	38.72	12	38.61	38.10	-2	82,086	0.00%
2021/07/29	12	38.39	7	38.88	39.50	5	83,693	0.01%
2021/07/28	8	37.43	11	37.73	37.20	-3	84,373	0.00%
2021/07/27	8.1	38.91	22	38.80	38.30	-14	84,998	-0.02%
2021/07/26	30	40.56	34	40.76	40.50	-4	85,907	0.00%
2021/07/23	10	41.96	22	41.97	42.15	-12	87,229	-0.01%
2021/07/22	39	42.90	51	42.00	41.20	-12	87,746	-0.01%
2021/07/21	32.1	45.18	16	43.94	44.00	16	87,965	0.02%
2021/07/20	17.2	44.07	20	43.73	43.35	-2.8	87,506	0.00%
2021/07/19	19.1	46.70	11	46.76	45.80	8.1	87,340	0.01%
2021/07/16	29.1	45.32	63	45.54	46.00	-33.9	88,075	-0.04%
2021/07/15	22	42.49	26	42.64	43.20	-4	87,269	0.00%
2021/07/14	47	43.61	75	43.51	43.40	-28	86,777	-0.03%
2021/07/13	8.1	41.41	15	41.30	40.90	-7	85,764	-0.01%
2021/07/12	19	40.68	60	41.09	40.45	-41	85,557	-0.05%
2021/07/09	96	40.29	29	40.71	39.20	67	84,845	0.08%
2021/07/08	51	42.19	57	42.58	43.10	-6	83,403	-0.01%
2021/07/07	39	40.46	37	40.26	40.30	2	81,113	0.00%
2021/07/06	51	39.03	97.1	39.11	40.25	-46.1	78,677	-0.06%
2021/07/05	10	37.07	17	37.20	36.60	-7	76,522	-0.01%
2021/07/02	76	38.36	76	37.54	37.35	0	75,877	0.00%
2021/07/01	78	39.14	56	39.35	37.70	22	74,873	0.03%
2021/06/30	13	36.70	44.5	36.54	37.40	-31.5	72,054	-0.04%
2021/06/29	8	34.49	8	34.31	34.00	0	70,931	0.00%
2021/06/28	77	34.38	13	34.33	35.20	64	70,449	0.09%
2021/06/25	28	33.75	20	33.94	34.55	8	69,656	0.01%
2021/06/24	6	33.33	6	33.59	33.10	0	68,905	0.00%
2021/06/23	4	32.43	41	32.93	33.05	-37	67,978	-0.05%
2021/06/22	22	32.11	30	32.50	32.20	-8	67,294	-0.01%
2021/06/21	7.1	30.76	19	30.87	30.80	-11.9	66,446	-0.02%
2021/06/18	62.1	32.89	5	32.75	32.50	57.1	65,645	0.09%
2021/06/17	12	33.09	1	33.20	33.35	11	65,077	0.02%
2021/06/16	7	34.05	3	33.75	33.15	4	64,723	0.01%
2021/06/15	1	33.25	14	33.44	34.20	-13	64,394	-0.02%
2021/06/11	11.3	34.57	15	33.83	33.50	-3.7	64,026	-0.01%
2021/06/10	28.2	33.51	26	33.69	34.25	2.2	63,629	0.00%
2021/06/09	20	34.26	11	34.41	34.45	9	62,836	0.01%
2021/06/08	6	35.24	6	35.44	35.30	0	62,526	0.00%
2021/06/07	36	35.71	47	35.45	35.50	-11	62,135	-0.02%
2021/06/04	28	37.03	17	36.80	36.75	11	60,710	0.02%
2021/06/03	29	37.00	31	36.94	36.40	-2	59,195	0.00%
2021/06/02	25	35.55	30.4	35.19	35.30	-5.4	57,617	-0.01%
2021/06/01	14	33.55	11	33.45	33.75	3	56,057	0.01%
2021/05/31	36	33.90	27	33.43	32.90	9	55,610	0.02%
2021/05/28	18	32.26	26	31.81	32.45	-8	54,011	-0.01%
2021/05/27	4	29.85	33	30.39	29.50	-29	53,045	-0.05%
2021/05/26	9.1	30.14	45	29.99	30.40	-36	52,601	-0.07%
2021/05/25	25	30.33	25	30.23	30.45	0	52,218	0.00%
2021/05/24	28	30.25	22	30.19	29.55	6	51,465	0.01%
2021/05/21	21	28.80	41	28.90	29.65	-20	50,876	-0.04%
2021/05/20	36	27.78	31	27.85	27.80	5	49,833	0.01%
2021/05/19	56	29.65	24	29.77	29.50	32	48,816	0.07%
2021/05/18	29	28.11	65	28.32	28.40	-36	47,309	-0.08%
2021/05/17	46.1	26.46	1	27.10	25.85	45.1	46,170	0.10%
2021/05/14	16.1	29.10	26	29.25	28.70	-9.9	45,017	-0.02%
2021/05/13	77.1	32.67	68	32.31	31.85	9.1	43,600	0.02%
2021/05/12	66	36.73	17	37.48	35.35	49	41,823	0.12%
2021/05/11	81	38.55	73	38.96	39.25	8	40,308	0.02%
2021/05/10	23	36.38	32	36.42	36.95	-9	36,557	-0.02%
2021/05/07	32	32.73	14	33.36	33.60	18	34,999	0.05%
2021/05/06	55	33.72	58.1	33.67	34.75	-3.1	33,381	-0.01%
2021/05/05	48.1	31.90	48	32.05	31.60	0.1	31,406	0.00%
2021/05/04	61	32.17	78	32.03	31.05	-17	30,336	-0.06%
2021/05/03	21	35.33	26	35.25	34.45	-5	29,190	-0.02%
2021/04/29	57	34.13	68	33.81	33.85	-11	27,591	-0.04%
2021/04/28	30	31.81	27	32.22	32.85	3	25,761	0.01%
2021/04/27	34	29.79	60	29.99	29.90	-26	24,932	-0.10%
2021/04/26	33	28.65	23	29.16	28.80	10	23,814	0.04%
2021/04/23	11	27.75	9	27.44	28.00	2	23,299	0.01%
2021/04/22	94	29.65	42	28.68	28.10	52	22,716	0.23%
2021/04/21	22	27.41	10	27.28	28.35	12	20,821	0.06%
2021/04/20	14	25.45	3	25.37	25.80	11	20,179	0.05%
2021/04/19	16	25.17	9	25.82	26.30	7	19,834	0.04%
2021/04/16	7	23.91	10	24.52	24.85	-3	18,680	-0.02%
2021/04/15	16	22.62	16	22.95	23.15	0	17,919	0.00%
2021/04/14	1	22.90	12	22.74	23.10	-11	17,842	-0.06%
2021/04/13	4	23.13	24	23.35	22.35	-20	17,969	-0.11%
2021/04/12	17	22.29	29	22.24	22.30	-12	18,304	-0.07%
2021/04/09	3	21.77	48	21.66	21.60	-45	19,133	-0.24%
2021/04/08	61	21.90	23.2	21.47	21.90	37.8	19,641	0.19%
2021/04/07	60	22.28	8	22.14	21.80	52	19,431	0.27%
2021/04/06	35	21.14	38	21.00	22.40	-3	18,723	-0.02%
2021/04/01	20	20.34	24	20.14	20.40	-4	17,819	-0.02%
2021/03/31	34	19.94	19	20.05	19.90	15	17,789	0.08%
2021/03/30	61	19.77	3	19.90	19.80	58	17,743	0.33%
2021/03/29	14	19.56	6	19.67	19.65	8	17,588	0.05%
2021/03/26	20	19.35	3	19.35	19.35	17	17,770	0.10%
2021/03/25	18	19.37	4	19.16	19.15	14	18,091	0.08%
2021/03/24	4	19.10	0	0.00	19.05	4	18,403	0.02%
2021/03/23	8	19.23	1	19.20	19.15	7	19,070	0.04%
2021/03/22	12	19.45	0	0.00	19.50	12	19,916	0.06%
2021/03/18	11	19.19	2	19.20	19.60	9	20,565	0.04%
2021/03/17	0	0.00	1	19.25	19.20	-1	20,635	0.00%
2021/03/16	1	19.50	125	19.56	19.30	-124	20,825	-0.60%	大賣/鉅額交易
2021/03/15	9	19.83	0	0.00	19.85	9	20,802	0.04%
2021/03/12	0	0.00	7	20.21	20.45	-7	20,736	-0.03%
2021/03/11	1	19.85	32	19.88	19.85	-31	21,177	-0.15%
2021/03/10	14	19.89	2	19.90	19.80	12	21,575	0.06%
2021/03/08	18	19.74	6	19.88	19.80	12	21,526	0.06%
2021/03/05	1	19.50	0	0.00	19.55	1	21,721	0.00%
2021/03/04	8	20.51	8	20.13	20.00	0	22,034	0.00%
2021/03/03	1,018	20.50	1,025	20.34	20.30	-7	22,040	-0.03%	大買/大賣/
2021/03/02	10	20.55	21	19.62	19.20	-11	21,870	-0.05%
2021/02/26	2	20.05	0	0.00	20.00	2	21,713	0.01%
2021/02/25	3	19.93	7	19.76	19.75	-4	21,632	-0.02%
2021/02/24	156	19.77	6	19.40	19.55	150	21,778	0.69%	大買/鉅額交易
2021/02/23	11	19.54	5	19.51	19.45	6	21,815	0.03%
2021/02/22	1	18.65	23	18.64	18.75	-22	21,543	-0.10%
2021/02/19	0	0.00	22	18.73	18.35	-22	21,611	-0.10%
2021/02/18	0	0.00	13	18.40	18.20	-13	21,752	-0.06%
2021/02/17	2	17.45	2	17.68	17.80	0	21,638	0.00%
2021/02/05	2	16.95	40	17.05	16.95	-38	21,555	-0.18%
2021/02/04	0	0.00	1	16.85	16.95	-1	21,628	0.00%
2021/02/02	14	16.69	23	16.27	16.75	-9	22,135	-0.04%
2021/02/01	29	16.18	1	16.00	16.20	28	22,245	0.13%
2021/01/29	9	16.02	12	16.08	15.95	-3	22,281	-0.01%
2021/01/28	6	16.22	0	0.00	16.20	6	22,604	0.03%
2021/01/27	7	16.92	32	16.95	16.75	-25	22,495	-0.11%
2021/01/26	3	17.22	10	17.15	17.00	-7	22,473	-0.03%
2021/01/25	11	16.93	15	17.64	17.80	-4	22,321	-0.02%
2021/01/22	1	16.85	1	17.45	17.30	0	22,079	0.00%
2021/01/21	1	16.35	1	16.85	16.80	0	21,889	0.00%
2021/01/20	2	17.05	13	17.00	16.70	-11	21,739	-0.05%
2021/01/19	15	17.74	4	17.66	17.60	11	21,508	0.05%
2021/01/18	22	17.43	0	0.00	17.25	22	21,354	0.10%
2021/01/15	11	17.40	31	17.60	17.65	-20	21,092	-0.09%
2021/01/14	11	17.95	0	0.00	18.10	11	20,839	0.05%
2021/01/13	3	18.80	1	18.05	18.55	2	20,723	0.01%
2021/01/12	2	17.50	0	0.00	17.45	2	20,302	0.01%
2021/01/08	1	18.20	5	18.24	18.30	-4	19,855	-0.02%
2021/01/07	13	19.09	12	19.12	18.85	1	19,546	0.01%
2021/01/06	17	19.89	8	20.45	19.45	9	19,415	0.05%
2021/01/05	34	20.53	7	20.83	20.60	27	18,858	0.14%
2021/01/04	28	20.41	32	21.07	21.45	-4	18,153	-0.02%
2020/12/31	7	19.21	6	19.31	19.50	1	16,888	0.01%
2020/12/28	0	0.00	2	18.55	18.65	-2	15,974	-0.01%
2020/12/25	0	0.00	4	18.23	18.10	-4	15,916	-0.03%
2020/12/24	3	18.08	0	0.00	18.10	3	15,701	0.02%
2020/12/23	0	0.00	12	18.45	18.30	-12	15,699	-0.08%
2020/12/22	4	18.43	112	19.04	18.45	-108	15,730	-0.69%	大賣/鉅額交易
2020/12/21	3	18.95	31	19.32	19.00	-28	15,633	-0.18%
2020/12/18	8	19.06	16	19.22	18.80	-8	15,354	-0.05%
2020/12/17	36	18.95	12	18.97	19.20	24	15,254	0.16%
2020/12/16	1,043	18.75	1,044	18.82	18.85	-1	14,647	-0.01%	大買/大賣/
2020/12/15	27	18.00	0	0.00	17.65	27	13,861	0.19%
2020/12/11	2	17.25	0	0.00	17.10	2	13,454	0.01%
2020/12/10	4	17.75	0	0.00	17.45	4	13,349	0.03%
2020/12/09	10	17.60	0	0.00	17.70	10	13,274	0.08%
2020/12/07	11	18.05	20	19.15	17.90	-9	14,576	-0.06%
2020/12/04	9	18.24	14	18.20	18.40	-5	14,060	-0.04%
2020/12/03	0	0.00	19	17.39	17.25	-19	13,758	-0.14%
2020/12/01	22	17.40	12	17.47	17.30	10	15,026	0.07%
2020/11/30	117	18.39	13	18.70	17.95	104	15,421	0.67%	大買/鉅額交易
2020/11/27	7	17.01	0	0.00	17.10	7	14,937	0.05%
2020/11/26	7	16.12	13	16.47	16.55	-6	14,561	-0.04%
2020/11/25	0	0.00	133	15.70	15.95	-133	14,366	-0.93%	大賣/鉅額交易
2020/11/24	1	15.55	0	0.00	15.40	1	14,158	0.01%
2020/11/23	1	16.00	4	15.84	15.80	-3	14,101	-0.02%
2020/11/20	4	15.90	18	15.74	15.95	-14	13,860	-0.10%
2020/11/19	0	0.00	8	15.50	15.30	-8	13,751	-0.06%
2020/11/18	4	15.31	17	15.32	15.25	-13	13,508	-0.10%
2020/11/17	3	15.17	18	14.91	15.20	-15	13,350	-0.11%
2020/11/16	0	0.00	8	14.50	14.35	-8	13,322	-0.06%
2020/11/11	124	14.35	25	14.53	14.60	99	14,343	0.69%	大買/
2020/11/10	4	14.24	21	14.40	14.10	-17	14,122	-0.12%
2020/11/09	10	13.98	20.3	13.86	13.80	-10.3	13,705	-0.07%
2020/11/06	0	0.00	40	13.42	13.55	-40	13,784	-0.29%
2020/11/05	7	13.36	10	13.43	13.15	-3	14,373	-0.02%
2020/11/03	0	0.00	100	12.94	12.95	-100	13,849	-0.72%
2020/11/02	10	12.55	0	0.00	12.50	10	13,768	0.07%
2020/10/30	10	12.40	0	0.00	12.55	10	13,791	0.07%
2020/10/28	40	12.79	0	0.00	12.65	40	13,696	0.29%
2020/10/27	40	12.90	0	0.00	12.90	40	13,635	0.29%
2020/10/26	0	0.00	10	13.00	13.00	-10	13,625	-0.07%
2020/10/22	0	0.00	3	12.75	12.80	-3	13,558	-0.02%
2020/10/15	0	0.00	2	13.20	12.95	-2	13,638	-0.01%
2020/10/14	4	13.11	3	13.13	13.15	1	13,563	0.01%
2020/10/13	0	0.00	1	12.60	12.70	-1	13,351	-0.01%
2020/10/12	18	13.07	5	12.93	13.00	13	13,575	0.10%
2020/10/05	1	12.20	1	12.30	12.30	0	13,053	0.00%
2020/09/30	17	12.29	2	12.20	12.15	15	13,063	0.11%
2020/09/28	1	12.25	1	12.20	12.30	0	13,057	0.00%
2020/09/24	0	0.00	7	12.30	11.95	-7	12,775	-0.05%
2020/09/23	0	0.00	3	12.80	12.75	-3	12,534	-0.02%
2020/09/22	14	12.63	0	0.00	13.00	14	12,447	0.11%
2020/09/21	0	0.00	10	13.10	12.95	-10	12,159	-0.08%
2020/09/18	0	0.00	7	13.29	13.30	-7	12,205	-0.06%
2020/09/17	17	13.46	13	13.34	13.40	4	12,090	0.03%
2020/09/16	0	0.00	1	12.90	12.90	-1	12,016	-0.01%
2020/09/15	8	12.95	13	13.08	13.10	-5	11,942	-0.04%
2020/09/14	10	13.10	16	13.06	13.05	-6	11,917	-0.05%
2020/09/11	88	13.39	20	12.95	13.00	68	11,714	0.58%
2020/09/10	54	13.14	99	13.22	13.55	-45	11,146	-0.40%
2020/09/09	40	12.11	21	12.44	12.35	19	10,095	0.19%
2020/09/08	61	12.54	1	12.65	12.45	60	10,085	0.59%
2020/09/07	43	12.86	43	13.07	12.90	0	9,906	0.00%
2020/09/04	60	12.47	58	12.86	13.00	2	9,420	0.02%
2020/09/03	4	12.35	61	12.30	12.35	-57	8,686	-0.66%
2020/09/01	0	0.00	1	11.45	11.45	-1	7,892	-0.01%
2020/08/31	0	0.00	4	11.45	11.50	-4	7,953	-0.05%
2020/08/28	6	11.25	5	11.40	11.40	1	8,074	0.01%
2020/08/27	1	11.55	1	11.30	11.20	0	8,025	0.00%
2020/08/26	0	0.00	1	11.10	11.15	-1	7,870	-0.01%
2020/08/25	0	0.00	2	11.40	11.05	-2	7,801	-0.03%
2020/08/20	82	11.13	44	11.35	10.80	38	7,453	0.51%
2020/08/19	75	11.56	69	11.90	11.65	6	7,098	0.08%
2020/08/18	16	11.32	190	11.11	11.55	-174	6,292	-2.77%	大賣/鉅額交易
2020/08/17	6	10.70	16	10.67	10.50	-10	5,743	-0.17%
2020/08/13	126	10.32	11	10.40	10.30	115	5,665	2.03%	大買/鉅額交易
2020/08/12	5	10.67	0	0.00	10.45	5	5,612	0.09%
2020/08/11	58	11.06	318	10.71	11.15	-260	5,261	-4.94%	大賣/鉅額交易
2020/08/10	0	0.00	40	10.15	10.15	-40	4,411	-0.91%
2020/08/06	20	10.05	21	10.27	10.10	-1	4,390	-0.02%
2020/08/05	0	0.00	22	10.18	10.20	-22	4,362	-0.50%
2020/08/03	80	9.93	0	0.00	9.93	80	4,318	1.85%
2020/07/31	20	10.00	0	0.00	10.10	20	4,321	0.46%
2020/07/30	3	10.08	80	10.14	10.00	-77	4,321	-1.78%
2020/07/29	0	0.00	4	10.01	9.81	-4	4,246	-0.09%
2020/07/28	80	9.88	0	0.00	9.75	80	4,242	1.89%
2020/07/27	80	10.00	0	0.00	9.90	80	4,214	1.90%
2020/07/24	2	10.10	0	0.00	10.15	2	4,202	0.05%
2020/07/23	0	0.00	1	10.45	10.40	-1	4,152	-0.02%
2020/07/22	5	10.65	50	10.62	10.70	-45	4,109	-1.10%
2020/07/21	0	0.00	141	10.29	10.35	-141	3,887	-3.63%	大賣/鉅額交易
2020/07/20	80	10.00	27	10.14	10.05	53	3,799	1.40%
2020/07/17	167	10.11	1	10.05	10.10	166	3,781	4.39%	大買/鉅額交易
2020/07/16	1	10.60	160	10.29	10.40	-159	3,745	-4.25%	大賣/鉅額交易
2020/07/15	1	9.85	0	0.00	9.88	1	3,427	0.03%
2020/07/14	29	9.83	0	0.00	9.85	29	3,438	0.84%
2020/07/13	93	9.85	0	0.00	9.98	93	3,446	2.70%
2020/07/10	20	9.90	0	0.00	9.81	20	3,458	0.58%
2020/07/08	10	10.00	0	0.00	10.10	10	3,397	0.29%
2020/07/07	0	0.00	14	10.00	10.00	-14	3,224	-0.43%
2020/07/06	0	0.00	20	10.05	10.00	-20	3,224	-0.62%
2020/07/01	0	0.00	6	10.05	9.91	-6	3,248	-0.18%
2020/06/29	20	9.90	0	0.00	9.94	20	3,234	0.62%
2020/06/24	20	10.00	0	0.00	10.05	20	3,051	0.66%
2020/06/23	0	0.00	20	10.30	10.10	-20	3,035	-0.66%
2020/06/22	0	0.00	20	10.00	10.05	-20	2,746	-0.73%
2020/06/18	1	10.05	0	0.00	10.00	1	2,672	0.04%
2020/06/17	2	10.20	0	0.00	10.10	2	2,645	0.08%
2020/06/15	0	0.00	6	9.61	10.20	-6	2,635	-0.23%
2020/06/12	0	0.00	10	9.86	9.84	-10	2,487	-0.40%
2020/06/11	70	10.38	0	0.00	10.05	70	2,469	2.83%
2020/06/10	0	0.00	61	10.67	10.85	-61	2,356	-2.59%
2020/06/09	0	0.00	4	9.96	10.10	-4	2,139	-0.19%
2020/06/08	20	10.00	4	10.05	10.00	16	2,160	0.74%
2020/06/05	0	0.00	3	10.15	10.30	-3	2,089	-0.14%
2020/06/04	17	10.33	142	10.30	10.35	-125	1,993	-6.27%	大賣/鉅額交易
2020/06/03	6	9.19	40	9.03	9.42	-34	1,762	-1.93%
2020/05/11	4	8.96	0	0.00	8.96	4	1,648	0.24%
2020/05/06	0	0.00	10	8.60	8.63	-10	1,615	-0.62%
2020/04/29	10	8.86	0	0.00	8.86	10	1,589	0.63%
2020/03/17	0	0.00	20	7.50	7.41	-20	1,396	-1.43%
2020/03/16	0	0.00	1	8.15	8.00	-1	1,350	-0.07%
2020/02/21	0	0.00	23	10.45	10.45	-23	1,088	-2.11%
2020/02/19	0	0.00	91	10.35	10.30	-91	1,172	-7.76%
2020/02/10	1	10.10	0	0.00	10.05	1	1,217	0.08%
2020/02/05	2	10.18	0	0.00	10.10	2	1,238	0.16%
2020/01/30	0	0.00	5	10.35	10.35	-5	1,211	-0.41%
2020/01/16	0	0.00	4	11.30	11.35	-4	1,188	-0.34%
2020/01/03	3	11.35	0	0.00	11.40	3	1,341	0.22%
2019/12/31	20	11.40	0	0.00	11.40	20	1,313	1.52%
2019/12/27	0	0.00	50	11.45	11.50	-50	1,296	-3.86%
2019/12/20	40	11.40	0	0.00	11.40	40	1,295	3.09%
2019/12/18	50	11.65	0	0.00	11.80	50	1,206	4.14%
2019/12/17	0	0.00	1	11.65	11.65	-1	1,190	-0.08%
2019/12/13	0	0.00	5	11.45	11.50	-5	1,185	-0.42%
2019/12/11	0	0.00	0.2	11.40	11.45	-0.2	1,183	-0.02%
2019/11/18	0	0.00	1	11.45	11.45	-1	1,159	-0.09%
2019/11/15	0	0.00	20	11.60	11.55	-20	1,123	-1.78%
2019/10/22	0	0.00	20	11.95	11.95	-20	1,108	-1.80%
2019/10/21	0	0.00	40	11.85	11.90	-40	1,095	-3.65%
2019/10/18	20	11.55	100	11.65	11.65	-80	1,069	-7.48%
2019/10/17	20	11.60	0	0.00	11.65	20	1,004	1.99%
2019/10/14	50	11.55	0	0.00	11.55	50	1,043	4.79%
2019/10/04	50	11.60	10	11.60	11.55	40	1,112	3.60%
2019/10/03	20	11.55	0	0.00	11.55	20	1,157	1.73%
2019/10/02	20	11.65	0	0.00	11.65	20	1,170	1.71%
2019/09/26	20	11.90	0	0.00	11.90	20	1,163	1.72%
2019/09/23	1	12.05	0	0.00	12.05	1	1,167	0.09%
2019/09/20	0	0.00	10	12.10	12.10	-10	1,171	-0.85%
2019/09/18	0	0.00	20	12.05	12.05	-20	1,161	-1.72%
2019/09/16	30	11.97	20	11.95	11.95	10	1,183	0.85%
2019/09/04	0	0.00	20	12.00	12.10	-20	1,200	-1.67%
2019/09/02	0	0.00	20	11.70	11.70	-20	1,179	-1.70%
2019/08/27	20	11.60	0	0.00	11.75	20	1,195	1.67%
2019/08/26	20	11.60	0	0.00	11.55	20	1,187	1.68%
2019/08/19	40	11.60	0	0.00	11.60	40	1,219	3.28%
2019/07/25	0	0.00	5	12.35	12.30	-5	1,370	-0.36%
2019/07/24	0	0.00	20	12.30	12.15	-20	1,371	-1.46%
2019/07/09	0	0.00	7	12.16	12.35	-7	1,832	-0.38%
2019/06/26	1	12.00	0	0.00	12.00	1	1,980	0.05%
2019/06/04	0	0.00	1	12.15	12.15	-1	2,033	-0.05%
2019/06/03	5	12.25	0	0.00	12.20	5	2,030	0.25%
2019/05/28	5	12.30	0	0.00	12.25	5	2,039	0.25%
2019/05/16	1	12.00	0	0.00	11.95	1	2,143	0.05%
2019/05/14	0	0.00	2	11.70	11.70	-2	2,123	-0.09%
2019/04/24	0	0.00	5	12.35	12.35	-5	1,922	-0.26%
2019/04/23	0	0.00	0.1	12.35	12.35	-0.1	1,905	-0.01%
2019/04/22	1	12.30	0	0.00	12.30	1	1,892	0.05%
2019/04/19	5	12.25	0	0.00	12.20	5	1,867	0.27%
2019/04/18	0	0.00	4	12.10	12.05	-4	1,856	-0.22%
2019/04/16	20	12.30	0	0.00	12.25	20	1,647	1.21%
2019/04/15	2	12.58	0	0.00	12.20	2	1,533	0.13%
2019/04/12	1	12.60	0	0.00	12.65	1	1,337	0.07%
2019/04/01	0	0.00	4	13.65	13.60	-4	1,106	-0.36%
2019/03/29	4	13.70	0	0.00	13.75	4	1,105	0.36%
2019/03/27	0	0.00	2	13.55	13.50	-2	1,127	-0.18%
2019/03/20	10	13.70	0	0.00	13.60	10	1,103	0.91%
2019/03/18	1	13.90	1	13.90	13.90	0	1,063	0.00%
2019/03/15	1	14.00	0	0.00	14.00	1	1,055	0.09%
2019/03/14	0	0.00	1	13.65	13.95	-1	1,042	-0.10%
2019/03/08	0	0.00	2	13.68	13.65	-2	1,055	-0.19%
2019/03/06	2	13.50	0	0.00	13.50	2	1,057	0.19%
2019/02/26	10	13.70	0	0.00	13.70	10	1,042	0.96%
2019/02/22	20	13.50	0	0.00	13.50	20	978	2.04%
2019/02/20	20	13.10	0	0.00	13.15	20	869	2.30%
2019/02/13	0	0.00	1	13.10	13.20	-1	848	-0.12%
2019/02/11	1	13.10	0	0.00	13.10	1	882	0.11%
2019/01/17	1	13.20	0	0.00	13.10	1	945	0.11%
2019/01/15	0	0.00	0.4	13.05	13.15	-0.4	986	-0.04%
2019/01/14	0	0.00	16	13.00	13.10	-16	997	-1.60%
2019/01/08	20	12.90	0	0.00	12.85	20	1,032	1.94%
2018/12/22	2	12.85	0	0.00	12.85	2	1,190	0.17%
2018/12/21	1	12.90	0	0.00	12.90	1	1,196	0.08%
2018/12/18	0	0.00	40	13.50	13.35	-40	1,170	-3.42%
2018/12/11	3	13.65	0	0.00	13.55	3	1,203	0.25%
2018/12/06	40	13.65	0	0.00	13.50	40	1,229	3.25%
2018/12/03	0	0.00	10	14.00	14.05	-10	1,257	-0.80%
2018/11/30	74	13.88	0	0.00	13.85	74	1,242	5.96%
2018/11/23	0	0.00	1	13.40	13.40	-1	1,237	-0.08%
2018/11/20	10	13.53	0	0.00	13.55	10	1,255	0.80%
2018/11/14	6	13.30	0	0.00	13.40	6	1,268	0.47%
2018/11/13	1	13.35	0	0.00	13.55	1	1,269	0.08%
2018/11/08	1	13.80	0	0.00	13.80	1	1,286	0.08%
2018/10/31	2	13.30	0	0.00	13.25	2	1,304	0.15%
2018/10/22	10	13.45	0	0.00	13.60	10	1,298	0.77%
2018/10/16	20	13.90	0	0.00	13.65	20	1,253	1.60%
2018/10/15	1	14.10	0	0.00	13.70	1	1,228	0.08%
2018/10/12	3	14.20	0	0.00	14.35	3	1,173	0.26%
2018/10/05	10	15.70	0	0.00	15.60	10	1,091	0.92%
2018/10/04	10	16.05	0	0.00	16.05	10	1,077	0.93%
2018/10/03	20	16.10	0	0.00	16.05	20	1,085	1.84%
2018/09/18	0	0.00	5	16.10	16.10	-5	1,263	-0.40%
2018/09/10	0	0.00	1	15.20	15.30	-1	1,379	-0.07%
2018/08/30	1	16.35	0	0.00	16.35	1	1,596	0.06%
2018/08/24	0	0.00	20	16.05	16.10	-20	1,742	-1.15%
2018/08/20	0	0.00	3	16.12	16.15	-3	1,950	-0.15%
2018/08/17	0	0.00	10	16.10	16.00	-10	1,970	-0.51%
2018/08/16	10	15.95	0	0.00	15.95	10	1,985	0.50%
2018/08/13	10	16.60	0	0.00	16.45	10	2,074	0.48%
2018/08/07	1	16.85	0	0.00	16.65	1	2,197	0.05%
2018/08/06	1	17.00	0	0.00	16.80	1	2,267	0.04%
2018/06/22	1	17.00	0	0.00	17.00	1	3,526	0.03%
2018/06/19	1	17.55	0	0.00	17.55	1	3,528	0.03%
2018/06/15	8	17.70	2	17.75	17.65	6	3,523	0.17%
2018/06/14	12	17.75	0	0.00	17.80	12	3,495	0.34%
2018/06/13	2	17.75	0	0.00	17.75	2	3,492	0.06%
2018/06/08	2	17.75	0	0.00	17.75	2	3,563	0.06%
2018/06/05	0	0.00	1	18.15	18.05	-1	3,529	-0.03%
2018/05/28	1	17.90	0	0.00	17.80	1	3,538	0.03%
2018/05/23	2	18.70	2	18.35	18.25	0	3,659	0.00%
2018/05/22	1	18.70	0	0.00	18.55	1	3,645	0.03%
2018/05/18	0	0.00	2	19.00	19.05	-2	3,653	-0.05%
2018/05/16	0	0.00	1	19.20	19.15	-1	3,679	-0.03%
2018/05/14	2	19.65	0	0.00	19.65	2	3,849	0.05%
2018/05/11	0	0.00	3	18.90	18.85	-3	3,808	-0.08%
2018/05/02	2	19.85	0	0.00	19.65	2	4,171	0.05%
2018/04/25	1	19.20	5	19.28	19.35	-4	4,334	-0.09%
2018/04/24	5	19.25	0	0.00	18.95	5	4,450	0.11%
2018/04/23	2	20.15	4	19.95	20.00	-2	4,427	-0.05%
2018/04/20	1	20.10	13	20.20	20.25	-12	4,436	-0.27%
2018/04/19	0	0.00	10	20.00	19.85	-10	4,435	-0.23%
2018/04/18	0	0.00	11	19.81	19.80	-11	4,407	-0.25%
2018/04/17	1	19.50	10	19.60	19.50	-9	4,417	-0.20%
2018/04/13	3	19.60	1	19.55	19.50	2	4,631	0.04%
2018/04/12	5	19.39	2	19.30	19.70	3	4,837	0.06%
2018/04/11	3	19.27	3	18.85	19.40	0	4,830	0.00%
2018/04/03	0	0.00	5	18.30	18.30	-5	5,067	-0.10%
2018/04/02	0	0.00	6	18.35	18.40	-6	5,266	-0.11%
2018/03/31	0	0.00	7	18.34	18.75	-7	5,749	-0.12%
2018/03/23	10	17.00	0	0.00	17.15	10	6,530	0.15%
2018/03/22	0	0.00	10	17.45	17.35	-10	6,561	-0.15%
2018/03/21	5	17.50	0	0.00	17.50	5	6,611	0.08%
2018/03/19	5	17.75	0	0.00	17.75	5	6,728	0.07%
2018/03/16	6	17.55	0	0.00	17.55	6	6,914	0.09%
2018/03/14	3	17.70	0	0.00	17.65	3	7,123	0.04%
2018/03/09	0	0.00	20	17.35	17.50	-20	7,867	-0.25%
2018/03/08	0	0.00	7	17.50	17.30	-7	8,177	-0.09%
2018/03/07	13	16.87	0	0.00	16.75	13	8,448	0.15%
2018/03/06	11	17.14	19	16.95	17.00	-8	8,549	-0.09%
2018/03/05	1	17.30	0	0.00	17.15	1	8,526	0.01%
2018/03/02	2	17.83	0	0.00	17.75	2	8,518	0.02%
2018/02/27	2	18.00	0	0.00	17.95	2	8,501	0.02%
2018/02/26	0	0.00	10	18.25	18.20	-10	8,471	-0.12%
2018/02/09	2	17.05	0	0.00	17.20	2	8,495	0.02%
2018/02/06	20	17.05	0	0.00	16.65	20	8,508	0.24%
2018/02/05	10	18.60	0	0.00	18.50	10	8,459	0.12%
2018/02/01	4	19.35	0	0.00	19.35	4	8,405	0.05%
2018/01/31	0	0.00	2	19.20	19.40	-2	8,381	-0.02%
2018/01/30	19	19.75	0	0.00	19.35	19	8,336	0.23%
2018/01/29	1	19.40	0	0.00	19.35	1	8,320	0.01%
2018/01/26	10	20.05	0	0.00	20.05	10	8,167	0.12%
2018/01/25	1	20.45	0	0.00	20.80	1	8,081	0.01%
2018/01/19	0	0.00	5	20.48	20.30	-5	7,847	-0.06%
2018/01/18	20	21.01	20	20.90	20.70	0	7,726	0.00%
2018/01/17	12	21.60	2	21.45	21.50	10	7,559	0.13%
2018/01/12	0	0.00	18	22.69	22.35	-18	7,320	-0.25%
2018/01/11	4.1	22.43	0	0.00	22.50	4.1	7,283	0.06%
2018/01/10	21	22.85	10	23.15	22.85	11	7,221	0.15%
2018/01/09	22	22.22	2	22.30	22.30	20	6,996	0.29%
2018/01/08	4	22.98	7	22.99	22.75	-3	6,918	-0.04%
2018/01/05	5	22.10	0	0.00	22.15	5	6,643	0.08%
2018/01/03	13	22.60	10	22.90	22.00	3	6,440	0.05%
2018/01/02	0	0.00	7	22.04	22.15	-7	6,224	-0.11%