三陽工業 (2206)-永豐金-新竹券商分點個股進出

台股 » 個股 » 三陽工業 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

三陽工業

(2206)

可現股當沖

股價
83.6
漲跌
▼0.8
漲幅
-0.95%
成交量
21,784張
產業
上市汽車類股
459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

三陽工業 (2206)籌碼相關－永豐金-新竹券商分點個股進出

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-新竹券商分點個股進出
永豐金-新竹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
2024/04/26	15	85.29	35	84.31	83.60	-20	7,120	-0.28%
2024/04/25	9	83.61	11	83.85	84.40	-2	6,789	-0.03%
2024/04/24	24.2	83.80	20.1	83.71	81.40	4.1	6,318	0.06%
2024/04/23	9	78.68	8	79.68	81.50	1	5,400	0.02%
2024/04/22	1	76.30	0.3	75.00	75.20	0.8	4,798	0.02%
2024/04/19	2	73.75	0	0.00	74.10	2	4,755	0.04%
2024/04/18	1	75.40	0	0.00	75.80	1	4,700	0.02%
2024/04/17	2	76.05	4	74.50	75.50	-2	4,683	-0.04%
2024/04/16	11	73.95	5	73.60	72.70	6	4,610	0.13%
2024/04/15	0	0.00	1	75.40	76.10	-1	4,489	-0.02%
2024/04/12	2	74.55	0	0.00	75.20	2	4,415	0.05%
2024/04/11	0	74.90	0	0.00	74.50	0	4,398	0.00%
2024/04/10	4	75.18	1	75.41	74.80	3	4,594	0.06%
2024/04/09	2	75.60	0	0.00	75.80	2	4,757	0.04%
2024/04/08	0.3	75.80	5	75.50	75.80	-4.7	4,802	-0.10%
2024/04/03	7	74.37	1	74.70	74.60	6	4,760	0.13%
2024/04/02	6	75.08	0	0.00	74.70	6	4,758	0.13%
2024/04/01	10	75.10	0	0.00	75.10	10	4,746	0.21%
2024/03/29	6	75.27	2	75.10	75.00	4	4,747	0.08%
2024/03/27	0	0.00	0.4	75.70	75.40	-0.4	4,630	-0.01%
2024/03/26	1	75.00	2	76.45	75.30	-1	4,625	-0.02%
2024/03/25	1	75.60	1	75.70	75.70	0	4,564	0.00%
2024/03/22	1	77.50	1.5	77.13	76.80	-0.5	4,540	-0.01%
2024/03/21	5.4	77.34	0	0.00	77.00	5.4	4,551	0.12%
2024/03/20	7	77.77	12	78.32	78.00	-5	4,493	-0.11%
2024/03/19	1	74.90	0	0.00	75.80	1	4,255	0.02%
2024/03/18	1	73.90	0	0.00	75.50	1	4,242	0.02%
2024/03/15	3	74.53	0	0.00	73.90	3	4,206	0.07%
2024/03/14	0	0.00	3	76.07	75.60	-3	4,111	-0.07%
2024/03/13	1	75.90	0	0.00	75.80	1	4,043	0.02%
2024/03/12	4	75.63	0	0.00	76.80	4	4,029	0.10%
2024/03/11	0.5	76.00	7	75.76	75.80	-6.5	4,022	-0.16%
2024/03/08	11	74.53	0	0.00	74.50	11	4,013	0.27%
2024/03/07	6	76.52	0	0.00	76.00	6	3,928	0.15%
2024/03/06	5	78.64	8	78.36	77.20	-3	3,856	-0.08%
2024/03/05	6	77.12	1	78.80	77.00	5	3,702	0.14%
2024/03/04	18	77.18	10.3	78.16	77.50	7.7	3,598	0.21%
2024/03/01	10	77.34	12.5	77.46	78.20	-2.5	3,347	-0.08%
2024/02/29	0	74.20	10	73.63	74.70	-10	3,031	-0.33%
2024/02/27	11	74.12	0	0.00	73.70	11	3,090	0.36%
2024/02/26	0	0.00	2	74.30	75.10	-2	3,108	-0.06%
2024/02/23	3	74.07	1	73.70	73.50	2	3,065	0.07%
2024/02/22	0	74.50	3	74.60	74.90	-3	3,063	-0.10%
2024/02/21	0	74.40	1	74.40	74.40	-1	3,044	-0.03%
2024/02/19	0.1	74.33	0	0.00	74.00	0.1	3,076	0.00%
2024/02/16	4	74.50	16	74.09	74.30	-12	3,058	-0.39%
2024/02/15	1	70.80	0	0.00	71.00	1	2,995	0.03%
2024/02/05	0	71.90	0	0.00	72.00	0	3,022	0.00%
2024/02/02	0	71.70	0	0.00	71.50	0	3,027	0.00%
2024/01/31	0	71.00	0	0.00	70.60	0	3,146	0.00%
2024/01/30	0	71.70	1	71.40	71.30	-1	3,193	-0.03%
2024/01/29	0	71.80	0	0.00	72.00	0	3,270	0.00%
2024/01/26	0	72.00	2	72.20	71.80	-2	3,296	-0.06%
2024/01/25	0	71.40	1	71.50	71.50	-1	3,299	-0.03%
2024/01/24	0	71.80	1	71.80	71.40	-1	3,314	-0.03%
2024/01/23	0	71.10	52	71.01	71.00	-52	3,347	-1.55%
2024/01/22	0	70.20	0	0.00	70.50	0	3,364	0.00%
2024/01/19	0	69.93	0	0.00	69.70	0	3,399	0.00%
2024/01/18	1	68.60	0	0.00	68.60	1	3,414	0.03%
2024/01/17	4.4	69.28	0	0.00	68.70	4.4	3,430	0.13%
2024/01/16	5	70.28	0	0.00	70.20	5	3,405	0.15%
2024/01/15	1	70.71	1	71.30	71.00	0	3,379	0.00%
2024/01/12	1	70.90	0	0.00	70.90	1	3,407	0.03%
2024/01/10	1	71.00	0	0.00	70.80	1	3,585	0.03%
2024/01/09	0	72.10	0	0.00	71.60	0	3,628	0.00%
2024/01/08	0	72.30	0	0.00	71.80	0	3,734	0.00%
2024/01/05	9	72.99	0	0.00	72.20	9	3,769	0.24%
2024/01/04	16	75.27	11.1	75.63	73.40	4.9	3,788	0.13%
2024/01/03	8	74.45	8	74.54	74.80	0	3,632	0.00%
2024/01/02	0	72.70	1	72.00	73.20	-1	3,451	-0.03%
2023/12/29	0	71.50	2	71.30	71.40	-2	3,427	-0.06%
2023/12/28	0	71.20	0	0.00	71.60	0	3,544	0.00%
2023/12/27	0	70.80	1	70.50	70.70	-1	3,609	-0.03%
2023/12/26	0	70.70	0	0.00	70.60	0	3,706	0.00%
2023/12/25	0	70.80	10	70.80	70.70	-10	3,864	-0.26%
2023/12/22	0	70.70	1	70.60	70.60	-1	3,943	-0.02%
2023/12/21	4	70.15	0.1	70.50	70.30	4	4,189	0.09%
2023/12/20	2	70.50	1	70.60	70.60	1	4,404	0.02%
2023/12/19	3	70.57	3	70.50	70.30	0	4,447	0.00%
2023/12/18	1	71.11	0	0.00	70.80	1	4,475	0.02%
2023/12/15	2	72.55	0	0.00	72.10	2	4,477	0.05%
2023/12/14	1	73.00	1	73.60	72.90	0	4,611	0.00%
2023/12/13	2	72.75	4	72.83	72.80	-2	4,617	-0.04%
2023/12/12	2	73.40	0	0.00	73.20	2	4,646	0.04%
2023/12/11	0	0.00	2.1	74.10	74.00	-2.1	4,638	-0.05%
2023/12/08	0	73.20	0	0.00	73.20	0	4,621	0.00%
2023/12/07	5	73.18	5	73.18	73.00	0	4,698	0.00%
2023/12/06	0	73.60	4.5	73.62	73.70	-4.5	4,719	-0.10%
2023/12/05	2	72.60	0	0.00	72.50	2	4,703	0.04%
2023/12/04	2	73.25	1	73.20	73.20	1	4,719	0.02%
2023/12/01	0	73.80	1	73.70	73.80	-1	4,794	-0.02%
2023/11/30	6.2	73.18	1	72.80	72.80	5.2	4,888	0.11%
2023/11/29	0.1	73.70	0	0.00	73.40	0.1	5,085	0.00%
2023/11/28	0	73.50	0.1	73.70	73.50	-0.1	5,336	0.00%
2023/11/27	1	73.10	0	0.00	73.20	1	5,389	0.02%
2023/11/24	2	74.80	2	74.90	74.70	0	5,448	0.00%
2023/11/22	0	73.20	0	0.00	73.80	0	5,429	0.00%
2023/11/21	0.1	73.60	0	0.00	73.50	0.1	5,492	0.00%
2023/11/20	0	73.10	0.1	73.02	73.00	-0.1	5,495	0.00%
2023/11/17	0.1	73.31	0	0.00	73.30	0.1	5,509	0.00%
2023/11/16	0	73.14	0	0.00	73.30	0	5,520	0.00%
2023/11/15	0.1	71.94	0	0.00	72.40	0.1	5,523	0.00%
2023/11/14	2	72.49	1	72.90	71.50	1	5,597	0.02%
2023/11/13	3	72.50	4	72.52	71.80	-1	5,644	-0.02%
2023/11/10	2	73.00	2	72.45	73.00	0	5,786	0.00%
2023/11/09	4	72.77	7	72.93	72.80	-3	6,017	-0.05%
2023/11/08	3.1	72.49	1	72.30	72.40	2.1	6,229	0.03%
2023/11/07	0.3	71.46	4	71.73	71.70	-3.7	6,338	-0.06%
2023/11/06	0.2	71.65	14.2	71.91	71.50	-14	6,505	-0.21%
2023/11/03	0.1	69.60	0.5	69.60	69.80	-0.5	6,740	-0.01%
2023/11/02	0	69.00	0	0.00	68.90	0	7,125	0.00%
2023/11/01	2	66.75	1	67.10	67.30	1	7,228	0.01%
2023/10/31	1	67.01	1	66.90	66.50	0	7,527	0.00%
2023/10/30	0	0.00	1	68.90	67.70	-1	7,929	-0.01%
2023/10/27	4	68.95	0	0.00	68.30	4	8,066	0.05%
2023/10/26	1	70.00	0	0.00	69.60	1	8,247	0.01%
2023/10/25	0	71.10	0	0.00	70.80	0	8,297	0.00%
2023/10/24	0	69.30	1	70.00	70.00	-1	8,337	-0.01%
2023/10/23	0	68.60	0	0.00	68.50	0	8,390	0.00%
2023/10/20	2	67.55	5	67.20	67.80	-3	8,540	-0.04%
2023/10/19	1.2	67.56	5	68.20	68.90	-3.8	8,647	-0.04%
2023/10/18	15	69.05	9.6	68.84	68.20	5.4	8,914	0.06%
2023/10/17	1.1	71.43	1	71.80	70.80	0.1	9,277	0.00%
2023/10/16	10	71.46	0	0.00	71.30	10	9,451	0.11%
2023/10/13	6	74.38	6	74.28	73.60	0	9,509	0.00%
2023/10/12	1	72.71	2	74.15	73.90	-1	9,610	-0.01%
2023/10/11	3	73.10	6	73.32	72.40	-3	9,624	-0.03%
2023/10/06	2	73.90	7	73.90	73.80	-5	9,717	-0.05%
2023/10/05	2	73.85	7	73.89	73.90	-5	9,861	-0.05%
2023/10/04	5	73.58	0	0.00	73.40	5	9,957	0.05%
2023/10/03	3	76.40	1	77.50	75.70	2	9,996	0.02%
2023/10/02	9	76.86	2	77.65	76.60	7	10,056	0.07%
2023/09/28	4	76.95	0	0.00	77.70	4	10,054	0.04%
2023/09/27	1	75.50	1	76.00	75.10	0	10,021	0.00%
2023/09/26	38.2	76.56	35	77.39	75.90	3.2	10,196	0.03%
2023/09/25	3	77.09	15.4	75.97	77.60	-12.4	10,246	-0.12%
2023/09/22	9.2	72.49	0	0.00	72.30	9.2	10,236	0.09%
2023/09/21	2	74.25	0.6	74.80	73.40	1.4	10,374	0.01%
2023/09/20	1	75.40	0	75.50	75.40	1	10,506	0.01%
2023/09/19	6	76.25	27	75.89	75.80	-21	10,806	-0.19%
2023/09/18	0	74.10	2	74.00	73.90	-2	10,807	-0.02%
2023/09/15	5	74.10	2	73.60	74.30	3	10,898	0.03%
2023/09/14	6	72.48	1	72.60	72.70	5	11,193	0.04%
2023/09/13	0	72.24	0	0.00	72.00	0	11,363	0.00%
2023/09/12	12.1	72.00	2	71.60	71.60	10.1	11,564	0.09%
2023/09/11	3	73.30	0	0.00	73.00	3	11,688	0.03%
2023/09/08	6	74.82	0	0.00	74.40	6	11,896	0.05%
2023/09/07	8	74.93	6	75.47	75.40	2	12,463	0.02%
2023/09/06	5	75.74	2	76.40	75.30	3	12,879	0.02%
2023/09/05	7	74.99	14	75.50	76.30	-7	13,385	-0.05%
2023/09/04	12	76.87	3	76.23	75.50	9	13,750	0.07%
2023/09/01	13	77.28	13	76.61	75.50	0	14,278	0.00%
2023/08/31	0	74.30	4	73.20	74.30	-4	14,823	-0.03%
2023/08/30	1	73.70	11	73.65	74.00	-10	15,301	-0.07%
2023/08/29	3	70.87	3	71.90	71.90	0	15,761	0.00%
2023/08/28	7	70.93	1	70.60	70.60	6	16,037	0.04%
2023/08/25	6	71.88	3	72.70	71.50	3	16,462	0.02%
2023/08/24	6.1	71.54	10	71.20	71.80	-3.9	16,782	-0.02%
2023/08/23	1.1	71.45	0	0.00	71.30	1.1	17,095	0.01%
2023/08/22	2	72.20	15	71.03	71.00	-13	17,296	-0.08%
2023/08/21	0	0.00	1	72.00	71.70	-1	17,532	-0.01%
2023/08/18	29.1	73.29	9	74.30	71.50	20.1	17,671	0.11%
2023/08/17	3	72.87	2	72.20	73.40	1	17,866	0.01%
2023/08/16	8.1	71.69	1	71.50	71.70	7.1	18,238	0.04%
2023/08/15	23.1	73.73	8	73.61	73.00	15.1	18,713	0.08%
2023/08/14	17.1	76.32	19	75.46	74.20	-1.9	19,227	-0.01%
2023/08/11	5	78.26	2	78.20	77.50	3	19,757	0.02%
2023/08/10	5.2	79.13	1.4	79.05	79.00	3.8	20,170	0.02%
2023/08/09	6	81.50	3	81.53	82.30	3	20,328	0.01%
2023/08/08	6	81.07	7	82.22	83.40	-1	20,506	-0.01%
2023/08/07	9	77.30	9	78.14	79.10	0	20,426	0.00%
2023/08/04	15	77.75	4	77.70	77.50	11	20,510	0.05%
2023/08/02	14.1	81.59	8.4	80.48	81.80	5.7	20,505	0.03%
2023/08/01	7.2	78.72	8	78.04	78.80	-0.8	20,298	0.00%
2023/07/31	5	79.68	0	0.00	78.90	5	20,437	0.02%
2023/07/28	0	78.05	2	78.00	78.40	-2	21,027	-0.01%
2023/07/27	4.2	77.41	4	77.38	77.40	0.2	21,290	0.00%
2023/07/26	2.1	77.40	2.1	76.84	76.10	0	21,842	0.00%
2023/07/25	9	78.49	3	78.60	78.00	6	22,172	0.03%
2023/07/24	2.3	76.75	14.2	77.48	77.10	-11.9	22,230	-0.05%
2023/07/21	3.4	80.51	11	81.05	78.10	-7.6	22,378	-0.03%
2023/07/20	48	82.50	38.2	83.77	83.00	9.8	22,924	0.04%
2023/07/19	19.1	78.59	0.1	79.00	78.60	19	22,563	0.08%
2023/07/18	7.5	77.06	6	77.53	77.00	1.5	23,014	0.01%
2023/07/17	5.2	79.48	11.2	78.78	78.90	-6	23,088	-0.03%
2023/07/14	3.1	80.44	6	80.55	80.10	-2.9	23,230	-0.01%
2023/07/13	20	81.63	6	79.95	80.40	14	23,478	0.06%
2023/07/12	2.1	80.71	47.3	81.69	80.80	-45.2	24,097	-0.19%
2023/07/11	11	82.77	115	83.81	82.20	-104	24,082	-0.43%	大賣/鉅額交易
2023/07/10	9.3	82.78	4	82.45	83.10	5.3	24,382	0.02%
2023/07/07	7.1	83.57	14	83.53	83.80	-6.9	24,802	-0.03%
2023/07/06	0.1	85.95	5	84.90	85.20	-4.9	25,449	-0.02%
2023/07/05	1	86.21	0	86.70	85.50	1	25,607	0.00%
2023/07/04	4	88.13	18	87.77	87.30	-14	25,626	-0.05%
2023/07/03	21.2	87.40	4	88.43	86.60	17.2	25,393	0.07%
2023/06/30	11	89.17	0	0.00	89.50	11	25,111	0.04%
2023/06/29	7.2	85.69	14	85.76	86.30	-6.8	24,901	-0.03%
2023/06/28	33	86.75	2	86.50	86.30	31	24,739	0.13%
2023/06/27	17.2	85.15	31	84.95	85.00	-13.8	24,643	-0.06%
2023/06/26	19.3	88.53	26	88.55	88.30	-6.7	24,365	-0.03%
2023/06/21	1	90.90	0	0.00	91.10	1	24,200	0.00%
2023/06/20	18.1	90.96	14.5	89.56	91.50	3.6	24,116	0.02%
2023/06/19	13	93.98	33	92.25	93.10	-20	23,817	-0.08%
2023/06/16	8.3	93.18	4	92.45	91.80	4.3	23,663	0.02%
2023/06/15	9	93.19	3	93.17	92.70	6	23,458	0.03%
2023/06/14	29.6	93.23	18	91.59	91.70	11.6	23,270	0.05%
2023/06/13	58.2	93.12	62	92.94	92.60	-3.8	23,110	-0.02%
2023/06/12	39.6	93.96	27	93.99	93.20	12.5	22,559	0.06%
2023/06/09	7	95.11	25	96.35	97.80	-18	22,141	-0.08%
2023/06/08	197.5	94.71	3	94.17	92.20	194.5	21,646	0.90%	大買/鉅額交易
2023/06/07	34	92.95	30.1	92.05	94.50	3.9	21,228	0.02%
2023/06/06	41.1	91.06	71	91.31	91.50	-29.9	20,534	-0.15%
2023/06/05	6	90.58	0	0.00	90.20	6	19,783	0.03%
2023/06/02	15.1	85.34	25.1	86.05	88.10	-10	19,329	-0.05%
2023/06/01	12	79.15	4	79.43	80.10	8	18,824	0.04%
2023/05/31	15.1	77.84	66.1	77.77	79.60	-51	18,523	-0.28%
2023/05/30	38	75.37	8.1	75.76	74.50	30	18,051	0.17%
2023/05/29	46	73.11	5	73.54	74.20	41	17,676	0.23%
2023/05/26	1	69.81	40	70.49	70.20	-39	17,338	-0.22%
2023/05/25	41.1	72.26	1.1	72.24	71.50	40	17,169	0.23%
2023/05/24	8.1	71.86	6	71.47	72.30	2.1	16,995	0.01%
2023/05/23	4	72.50	20	71.79	72.50	-16	16,984	-0.09%
2023/05/22	16.1	73.15	64	72.07	71.90	-47.9	16,771	-0.29%
2023/05/19	7.5	71.04	32.2	70.27	70.00	-24.7	16,387	-0.15%
2023/05/18	97.1	67.34	57.8	66.37	68.60	39.3	15,863	0.25%
2023/05/17	60	64.01	12.4	63.19	66.30	47.6	15,491	0.31%
2023/05/16	12	61.10	23	60.45	60.80	-11	14,738	-0.07%
2023/05/15	23	60.00	7.1	60.19	61.30	15.9	14,273	0.11%
2023/05/12	8.4	58.45	102	57.52	59.50	-93.6	13,911	-0.67%	大賣/
2023/05/11	8.4	58.45	102	57.52	57.40	-93.6	13,424	-0.70%	大賣/
2023/05/10	10	59.19	9	58.92	59.30	1	13,106	0.01%
2023/05/09	4.5	58.31	3	58.63	58.20	1.5	12,898	0.01%
2023/05/08	32	59.03	27	60.10	60.10	5	12,595	0.04%
2023/05/05	1.2	58.73	2	58.80	59.20	-0.8	12,370	-0.01%
2023/05/04	104	59.39	111	59.45	60.00	-7	12,101	-0.06%	大買/大賣/
2023/05/03	25	57.71	4	57.73	57.70	21	11,301	0.19%
2023/05/02	22	56.80	18	58.05	58.50	4	10,980	0.04%
2023/04/28	24	54.87	22.2	54.63	54.70	1.8	10,411	0.02%
2023/04/27	8	54.21	27	53.90	53.80	-19	9,990	-0.19%
2023/04/26	35	53.38	13	53.78	53.20	22	9,766	0.23%
2023/04/25	23	55.66	31	54.45	53.20	-8	9,472	-0.08%
2023/04/24	7	53.63	20	54.00	52.90	-13	8,628	-0.15%
2023/04/21	50.1	54.55	52.5	53.89	53.50	-2.4	8,485	-0.03%
2023/04/20	3.1	53.53	11	53.22	53.00	-7.9	7,788	-0.10%
2023/04/19	9.1	54.30	6	53.92	54.00	3.1	7,525	0.04%
2023/04/18	2	53.20	20	53.91	53.20	-18	7,243	-0.25%
2023/04/17	57	54.34	45.2	54.42	54.40	11.8	6,915	0.17%
2023/04/14	1	52.10	32	52.10	52.10	-31	6,129	-0.51%
2023/04/13	37	48.09	4	48.26	47.45	33	5,970	0.55%
2023/04/12	48.3	47.54	17.5	48.97	50.00	30.8	5,529	0.56%
2023/04/11	46	45.73	70.1	45.60	45.50	-24.1	4,948	-0.49%
2023/04/10	0	0.00	4.9	43.87	45.25	-4.9	4,171	-0.12%
2023/04/07	14	40.64	6	40.61	41.15	8	3,913	0.20%
2023/04/06	0	0.00	3.4	39.28	39.55	-3.4	3,762	-0.09%
2023/03/31	2	39.10	0	0.00	39.00	2	3,748	0.05%
2023/03/30	3.2	39.00	0	0.00	39.05	3.2	3,742	0.08%
2023/03/29	4.1	38.75	0	0.00	39.10	4.1	3,763	0.11%
2023/03/28	7.3	38.66	0	0.00	38.50	7.3	3,879	0.19%
2023/03/27	14	39.93	5	39.85	39.85	9	3,926	0.23%
2023/03/24	1.1	38.90	0	0.00	38.85	1.1	3,901	0.03%
2023/03/23	10.2	38.99	4	38.85	38.85	6.2	3,885	0.16%
2023/03/22	20	39.10	1	39.25	39.30	19	3,878	0.49%
2023/03/21	2.2	38.68	2	38.68	38.55	0.2	3,918	0.00%
2023/03/20	48	38.86	0	0.00	38.75	48	3,892	1.23%
2023/03/17	1	38.90	5	38.80	38.90	-4	3,935	-0.10%
2023/03/16	4.1	38.92	26	38.62	38.80	-21.9	3,985	-0.55%
2023/03/15	1	40.05	0	0.00	39.80	1	3,921	0.03%
2023/03/14	4	40.30	1	40.00	40.00	3	3,932	0.08%
2023/03/13	7	40.79	10	40.63	40.65	-3	4,004	-0.07%
2023/03/10	0	0.00	64	40.20	40.20	-64	4,042	-1.58%
2023/03/09	7.5	41.63	2	41.20	41.65	5.5	3,993	0.14%
2023/03/08	3	41.37	0.6	41.27	41.65	2.4	3,983	0.06%
2023/03/06	8	40.00	3	40.22	40.20	5	3,982	0.13%
2023/03/03	2	39.65	2	39.45	39.45	0	3,928	0.00%
2023/03/02	4.1	39.54	4	39.35	39.40	0.1	3,935	0.00%
2023/03/01	1	39.35	0	0.00	39.35	1	3,944	0.03%
2023/02/24	0.3	39.90	0	0.00	39.80	0.3	3,920	0.01%
2023/02/23	1	39.85	1	40.15	40.15	0	3,906	0.00%
2023/02/22	0.1	38.90	2	39.25	39.45	-2	3,860	-0.05%
2023/02/21	9	40.45	8	40.08	39.80	1	3,778	0.03%
2023/02/20	1.3	39.02	3	39.18	39.30	-1.7	3,620	-0.05%
2023/02/17	3.3	38.63	31	38.94	39.40	-27.7	3,564	-0.78%
2023/02/16	4	38.14	19	38.67	38.85	-15	3,501	-0.43%
2023/02/15	19	38.77	19.1	38.47	38.30	-0.1	3,490	0.00%
2023/02/14	5	36.60	1	36.65	37.05	4	3,135	0.13%
2023/02/13	2	37.05	4	37.10	37.15	-2	3,122	-0.06%
2023/02/10	2	35.40	2	35.35	35.50	0	3,011	0.00%
2023/02/09	1	35.85	0	0.00	35.65	1	2,998	0.03%
2023/02/07	1	35.35	0	0.00	35.55	1	2,997	0.03%
2023/02/06	1	35.40	0	0.00	35.40	1	3,034	0.03%
2023/02/03	1	35.75	12	35.75	35.70	-11	3,090	-0.36%
2023/02/01	1	35.10	0	0.00	35.00	1	3,051	0.03%
2023/01/31	1	35.00	0	0.00	35.00	1	3,042	0.03%
2023/01/30	1	35.35	0	0.00	35.25	1	3,050	0.03%
2023/01/17	31	33.86	0	0.00	34.10	31	3,006	1.03%
2023/01/16	4	33.99	0	0.00	33.95	4	3,023	0.13%
2023/01/12	2.2	33.99	0	0.00	34.20	2.2	3,064	0.07%
2023/01/11	3.1	34.05	0	0.00	34.00	3.1	3,048	0.10%
2023/01/10	32	34.50	0	0.00	34.45	32	3,061	1.05%
2023/01/09	3	34.50	0	0.00	34.55	3	3,084	0.10%
2023/01/04	0	0.00	3	34.30	34.20	-3	3,222	-0.09%
2023/01/03	1	33.90	0	0.00	33.95	1	3,263	0.03%
2022/12/30	2	33.83	0	0.00	33.85	2	3,326	0.06%
2022/12/29	0	33.60	0	0.00	33.65	0	3,371	0.00%
2022/12/28	3	33.62	0	0.00	33.70	3	3,431	0.09%
2022/12/27	1	34.15	0	0.00	34.10	1	3,458	0.03%
2022/12/26	0	0.00	2	34.25	34.35	-2	3,514	-0.06%
2022/12/22	3	33.72	0	0.00	33.55	3	3,843	0.08%
2022/12/21	0.1	34.10	6	33.93	33.55	-6	3,944	-0.15%
2022/12/20	3.2	33.79	0	0.00	33.45	3.2	4,156	0.08%
2022/12/19	7.1	34.91	0	0.00	34.80	7.1	4,102	0.17%
2022/12/16	2.1	36.10	0	0.00	35.95	2.1	4,029	0.05%
2022/12/15	1	36.80	0	0.00	36.90	1	4,089	0.02%
2022/12/13	8	36.42	0	0.00	36.25	8	4,421	0.18%
2022/12/12	7	37.08	0	0.00	37.40	7	4,480	0.16%
2022/12/09	9	37.76	1	37.70	37.70	8	4,498	0.18%
2022/12/08	6	37.58	0	0.00	38.30	6	4,487	0.13%
2022/12/07	0	0.00	4	37.26	37.15	-4	4,484	-0.09%
2022/12/06	10	37.06	0	0.00	36.80	10	4,465	0.22%
2022/12/05	2	37.75	0	0.00	37.75	2	4,428	0.05%
2022/12/02	17	37.46	16	37.45	37.25	1	4,335	0.02%
2022/12/01	0	0.00	1	36.25	36.35	-1	4,206	-0.02%
2022/11/30	6	36.08	0	0.00	36.20	6	4,207	0.14%
2022/11/29	6	36.33	0	0.00	36.25	6	4,183	0.14%
2022/11/28	2	35.88	1	35.60	36.35	1	4,117	0.02%
2022/11/25	3	36.15	0	0.00	36.10	3	4,132	0.07%
2022/11/24	11	36.43	0	0.00	36.30	11	4,152	0.26%
2022/11/22	2	35.50	1	35.55	35.45	1	4,100	0.02%
2022/11/21	2	35.60	0	0.00	35.80	2	4,098	0.05%
2022/11/18	1	35.35	0	0.00	35.20	1	4,100	0.02%
2022/11/17	21	35.40	0	0.00	35.55	21	4,109	0.51%
2022/11/16	2.1	35.50	0	0.00	35.50	2.1	4,092	0.05%
2022/11/15	2	35.45	0	0.00	35.65	2	4,077	0.05%
2022/11/14	3	35.90	0	0.00	36.15	3	4,088	0.07%
2022/11/11	6	36.27	0.7	36.35	36.05	5.3	4,036	0.13%
2022/11/10	2.6	37.80	0	0.00	37.35	2.6	3,936	0.06%
2022/11/09	5	38.68	0	0.00	38.85	5	3,920	0.13%
2022/11/08	1	38.10	4	38.50	37.95	-3	3,932	-0.08%
2022/11/07	0	0.00	1	38.50	38.30	-1	4,057	-0.02%
2022/11/04	0	0.00	1	38.05	38.05	-1	4,132	-0.02%
2022/11/03	2	38.13	0	0.00	38.60	2	4,165	0.05%
2022/11/02	0	0.00	3	38.50	38.20	-3	4,174	-0.07%
2022/11/01	0	0.00	1	38.15	38.30	-1	4,155	-0.02%
2022/10/31	0	0.00	6	36.62	36.30	-6	4,113	-0.15%
2022/10/26	6	35.22	0	0.00	35.35	6	4,220	0.14%
2022/10/20	1.1	35.61	0	0.00	35.75	1.1	4,313	0.02%
2022/10/17	2	36.00	0	0.00	36.40	2	4,617	0.04%
2022/10/13	1.1	36.68	1	36.05	36.10	0.1	4,672	0.00%
2022/10/12	0	38.00	0	0.00	38.50	0	4,712	0.00%
2022/10/11	0.4	38.28	0	0.00	38.25	0.4	4,781	0.01%
2022/10/07	0.1	39.55	6	39.18	39.55	-5.9	4,887	-0.12%
2022/10/06	1.1	39.25	14	38.98	38.80	-12.9	4,918	-0.26%
2022/10/05	0	0.00	2	38.50	38.60	-2	4,959	-0.04%
2022/10/04	2.1	37.99	0	0.00	38.10	2.1	5,018	0.04%
2022/10/03	0	38.00	1	37.85	37.35	-1	5,003	-0.02%
2022/09/30	5.1	38.64	0	0.00	38.30	5.1	4,996	0.10%
2022/09/29	7.1	40.42	2	39.75	40.10	5.1	4,925	0.10%
2022/09/28	3	41.28	6	40.63	40.30	-3	4,745	-0.06%
2022/09/27	6	41.16	4	41.16	41.70	2	4,676	0.04%
2022/09/26	15.1	39.83	8	39.46	39.50	7.1	4,500	0.16%
2022/09/23	3.1	40.87	0	0.00	40.30	3.1	4,555	0.07%
2022/09/22	20.2	40.40	14	40.93	41.40	6.2	4,608	0.13%
2022/09/21	4.1	41.16	3	40.73	40.95	1.1	4,694	0.02%
2022/09/20	4.1	38.64	1	39.45	39.20	3.1	4,523	0.07%
2022/09/19	7	39.20	3	39.32	39.05	4	4,655	0.09%
2022/09/16	3	37.93	0	0.00	38.10	3	4,830	0.06%
2022/09/15	3.2	38.13	4	37.99	37.85	-0.8	5,229	-0.02%
2022/09/14	1	37.50	3	37.13	37.60	-2	5,397	-0.04%
2022/09/13	4	36.85	0	0.00	36.80	4	5,710	0.07%
2022/09/12	5	36.75	3	36.70	36.75	2	5,949	0.03%
2022/09/07	3	35.20	0	0.00	35.25	3	6,680	0.04%
2022/09/06	9	36.05	3	35.90	35.45	6	6,947	0.09%
2022/09/02	4	36.74	1	36.70	37.00	3	6,981	0.04%
2022/09/01	6	35.87	0	0.00	36.05	6	6,916	0.09%
2022/08/31	1	36.40	13	35.80	36.40	-12	6,872	-0.17%
2022/08/30	6	35.70	0	0.00	35.85	6	6,851	0.09%
2022/08/29	0	0.00	2	35.10	35.70	-2	6,893	-0.03%
2022/08/26	3	35.85	9	36.00	35.95	-6	6,902	-0.09%
2022/08/25	11	35.80	0	0.00	35.65	11	6,968	0.16%
2022/08/24	16	35.90	0	0.00	36.10	16	6,956	0.23%
2022/08/23	3	35.35	0	0.00	35.25	3	6,934	0.04%
2022/08/19	14.1	35.27	3	35.35	35.25	11.1	6,979	0.16%
2022/08/17	2	36.28	0	0.00	36.30	2	7,115	0.03%
2022/08/16	0.1	35.70	0	0.00	35.80	0.1	7,124	0.00%
2022/08/15	15	35.85	0	0.00	35.70	15	7,099	0.21%
2022/08/12	13.2	36.63	1	35.95	35.95	12.2	7,051	0.17%
2022/08/11	5.1	37.79	3	37.55	37.60	2.1	6,912	0.03%
2022/08/10	0	0.00	3	38.80	38.75	-3	6,840	-0.04%
2022/08/08	2	37.13	0	0.00	37.90	2	6,843	0.03%
2022/08/04	3.1	37.10	0	0.00	37.25	3.1	6,798	0.04%
2022/08/03	2	37.75	2	37.55	37.55	0	6,754	0.00%
2022/08/02	3	38.27	0	0.00	38.05	3	6,709	0.04%
2022/08/01	3	38.20	0	0.00	38.20	3	6,657	0.05%
2022/07/29	1	38.40	1	38.35	38.25	0	6,618	0.00%
2022/07/28	1	38.00	1	37.95	37.70	0	6,526	0.00%
2022/07/26	3	38.30	9	38.16	37.75	-6	6,453	-0.09%
2022/07/25	5	37.44	4	37.00	37.80	1	6,271	0.02%
2022/07/22	1	34.95	3	34.95	35.10	-2	6,095	-0.03%
2022/07/21	1	35.35	0	0.00	35.20	1	6,049	0.02%
2022/07/18	3	35.63	7	35.87	36.10	-4	5,799	-0.07%
2022/07/15	2	35.78	3	35.82	36.00	-1	5,685	-0.02%
2022/07/14	1	34.00	0	0.00	34.95	1	5,528	0.02%
2022/07/13	3	34.57	0	0.00	34.45	3	5,429	0.06%
2022/07/12	3	34.83	15	35.11	35.00	-12	5,345	-0.22%
2022/07/08	16	34.68	0	0.00	34.70	16	5,206	0.31%
2022/07/07	2	34.33	4	33.96	34.80	-2	5,139	-0.04%
2022/07/06	4	33.58	20	33.67	33.50	-16	5,062	-0.32%
2022/07/05	19	34.01	21	34.34	34.10	-2	5,026	-0.04%
2022/07/04	27	33.60	30	33.96	33.85	-3	4,972	-0.06%
2022/07/01	23.3	33.53	20	33.76	33.00	3.3	4,914	0.07%
2022/06/30	29.1	35.31	8	35.55	35.25	21.1	4,766	0.44%
2022/06/29	10.1	36.13	42	35.71	36.20	-32	4,638	-0.69%
2022/06/28	12.1	34.70	8	34.64	34.75	4.1	4,444	0.09%
2022/06/27	40	35.38	9	35.60	35.25	31	4,362	0.71%
2022/06/24	23.2	35.14	57.1	35.35	35.65	-33.9	4,121	-0.82%
2022/06/23	45.1	33.90	41	35.39	34.10	4.1	3,793	0.11%
2022/06/22	42.6	34.85	7	34.94	34.30	35.6	3,352	1.06%
2022/06/21	2	35.00	28	34.86	35.15	-26	3,126	-0.83%
2022/06/20	10	34.37	3	33.90	33.90	7	2,735	0.26%
2022/06/17	48	33.74	35	34.06	34.80	13	2,472	0.53%
2022/06/16	32	33.36	44	33.96	33.60	-12	2,146	-0.56%
2022/06/15	48.1	32.73	85	33.12	32.85	-36.9	1,687	-2.19%
2022/06/14	5	31.14	2.1	31.42	32.00	2.9	1,409	0.21%
2022/06/13	2	30.45	2	30.73	30.90	0	1,328	0.00%
2022/06/10	2	31.05	0	0.00	31.10	2	1,310	0.15%
2022/06/08	0	0.00	5	30.85	30.85	-5	1,294	-0.39%
2022/06/07	10	30.48	18	30.60	30.35	-8	1,285	-0.62%
2022/06/06	12	31.78	4	31.90	31.50	8	1,239	0.65%
2022/06/02	29	31.86	5	32.25	32.10	24	1,228	1.95%
2022/05/30	7	31.28	0	0.00	31.15	7	1,124	0.62%
2022/05/27	3	31.03	2	30.80	31.05	1	1,099	0.09%
2022/05/26	19	31.33	30	31.42	30.80	-11	1,052	-1.05%
2022/05/25	12	29.88	0	0.00	29.90	12	911	1.32%
2022/05/24	0	0.00	1	29.10	29.20	-1	857	-0.12%
2022/05/19	0.1	28.65	0	0.00	28.85	0.1	845	0.01%
2022/05/18	0.1	28.90	0	0.00	28.95	0.1	880	0.01%
2022/05/16	0.2	28.86	12	28.68	28.90	-11.8	916	-1.29%
2022/05/12	1	26.55	0	0.00	26.55	1	875	0.11%
2022/05/06	1	27.40	0	0.00	27.50	1	860	0.12%
2022/05/04	0	0.00	0	28.05	27.80	0	865	0.00%
2022/04/27	1	27.25	0	0.00	27.65	1	888	0.11%
2022/04/18	2	27.60	0	0.00	27.80	2	905	0.22%
2022/04/15	1	27.95	0	0.00	27.90	1	918	0.11%
2022/04/14	1	28.45	0	0.00	28.40	1	912	0.11%
2022/04/13	0	0.00	1	28.40	28.50	-1	910	-0.11%
2022/04/11	1	28.15	0	0.00	28.10	1	930	0.11%
2022/04/07	1	28.35	0	0.00	28.15	1	929	0.11%
2022/04/01	0	0.00	2	28.88	28.90	-2	920	-0.22%
2022/03/31	1	28.65	0	0.00	28.80	1	919	0.11%
2022/03/30	0	0.00	2	29.25	29.35	-2	887	-0.23%
2022/03/25	0	29.00	1	28.95	28.80	-1	861	-0.11%
2022/03/22	0.1	28.85	0	0.00	29.00	0.1	852	0.01%
2022/03/21	0	0.00	0.4	28.73	28.90	-0.4	849	-0.05%
2022/03/18	1.1	28.65	5	28.65	28.70	-4	847	-0.47%
2022/03/17	0.1	28.55	0	0.00	28.60	0.1	852	0.01%
2022/03/16	2.3	27.92	0	0.00	27.95	2.3	848	0.27%
2022/03/15	0.1	27.90	0	0.00	27.95	0.1	847	0.02%
2022/03/14	0.1	28.01	0	0.00	27.95	0.1	844	0.01%
2022/03/10	2	27.98	0	0.00	28.00	2	848	0.24%
2022/03/09	0	27.35	6	27.21	27.70	-6	840	-0.71%
2022/03/08	2	27.10	1	27.20	27.15	1	836	0.12%
2022/03/07	5.1	27.71	0	0.00	27.95	5.1	816	0.62%
2022/03/04	5	28.50	0	0.00	28.50	5	802	0.62%
2022/03/02	1	28.55	0	0.00	28.55	1	791	0.13%
2022/02/24	1	28.50	0	0.00	28.20	1	771	0.13%
2022/02/23	2	29.08	0	0.00	28.95	2	753	0.27%
2022/02/22	1	29.10	0	0.00	28.95	1	748	0.13%
2022/02/21	2	29.23	0	0.00	29.40	2	730	0.27%
2022/02/18	1	29.15	1	29.10	29.25	0	708	0.00%
2022/02/17	15	29.12	1	28.85	29.05	14	666	2.10%
2022/02/16	5	27.80	2	27.80	27.90	3	595	0.50%
2022/02/15	2	27.63	0	0.00	27.50	2	590	0.34%
2022/02/10	1	27.20	0	0.00	27.20	1	578	0.17%
2022/02/09	1	27.20	0	0.00	27.25	1	576	0.17%
2022/02/08	0	0.00	9	27.25	27.40	-9	569	-1.58%
2022/02/07	0	27.10	0	0.00	27.20	0	565	0.01%
2022/01/25	0.1	26.71	0	0.00	26.85	0.1	554	0.03%
2022/01/24	0	0.00	1	27.00	26.95	-1	547	-0.18%
2022/01/18	1	27.25	0	0.00	27.35	1	544	0.19%
2022/01/14	2	27.50	0	0.00	27.55	2	545	0.37%
2022/01/13	0.1	27.65	0	0.00	27.65	0.1	586	0.02%
2022/01/12	0	27.50	0	0.00	27.40	0	585	0.00%
2022/01/11	15.1	27.53	0	0.00	27.45	15.1	582	2.59%
2022/01/10	3	27.82	5	27.65	27.85	-2	565	-0.35%
2022/01/06	1	27.15	0	0.00	27.15	1	538	0.19%
2022/01/05	0.1	27.25	0	0.00	27.40	0.1	534	0.01%
2022/01/03	0	0.00	1	26.95	26.95	-1	520	-0.19%
2021/12/30	0.5	27.05	0	0.00	27.05	0.5	522	0.10%
2021/12/29	1	27.02	0	0.00	27.05	1	520	0.19%
2021/12/28	0.1	26.80	0	0.00	26.90	0.1	515	0.03%
2021/12/27	1	26.65	0	0.00	26.75	1	519	0.19%
2021/12/24	0	26.55	0	0.00	26.60	0	528	0.01%
2021/12/22	0.1	26.45	0	0.00	26.45	0.1	537	0.01%
2021/12/21	0	26.40	0	0.00	26.30	0	540	0.01%
2021/12/20	0.1	26.50	0	0.00	26.30	0.1	546	0.01%
2021/12/17	2.1	26.38	0	0.00	26.50	2.1	548	0.37%
2021/12/16	0.1	26.50	0	0.00	26.50	0.1	546	0.01%
2021/12/14	0.1	26.65	0	0.00	26.65	0.1	559	0.01%
2021/12/13	0.1	26.80	0	0.00	26.85	0.1	569	0.01%
2021/12/10	0	0.00	1	26.40	26.90	-1	573	-0.17%
2021/12/03	0	0.00	4	26.19	26.20	-4	578	-0.69%
2021/12/02	3	26.10	0	0.00	26.15	3	581	0.52%
2021/12/01	5	26.40	0	0.00	26.30	5	582	0.86%
2021/11/29	4	26.26	0	0.00	26.45	4	586	0.68%
2021/11/26	2	26.63	0	0.00	26.50	2	595	0.34%
2021/11/24	1	26.75	0	0.00	26.70	1	601	0.17%
2021/11/19	17.1	26.86	0	0.00	26.70	17.1	625	2.73%
2021/11/18	0	26.80	0	0.00	27.00	0	624	0.01%
2021/11/12	0.1	26.60	0	0.00	26.70	0.1	676	0.01%
2021/11/04	0	26.85	0.1	26.80	26.80	-0.1	752	-0.01%
2021/10/13	5	26.10	0	0.00	26.30	5	835	0.60%
2021/10/12	1.1	26.30	0	0.00	26.45	1.1	842	0.13%
2021/10/05	0	0.00	1	26.00	25.85	-1	918	-0.11%
2021/10/04	1	25.95	5	25.85	26.00	-4	928	-0.43%
2021/09/30	0.1	26.60	0	0.00	26.50	0.1	946	0.01%
2021/09/27	0.1	26.90	0	0.00	26.90	0.1	991	0.01%
2021/09/22	0	26.90	0	0.00	26.75	0	1,052	0.00%
2021/09/16	0.1	27.84	0.1	27.57	27.85	0	1,066	0.00%
2021/09/14	0.1	27.00	0	0.00	27.20	0.1	1,079	0.00%
2021/09/13	0.1	26.96	0	0.00	27.00	0.1	1,089	0.01%
2021/09/08	10.1	27.10	0	0.00	26.70	10.1	1,125	0.89%
2021/09/07	0	27.30	0	0.00	27.40	0	1,131	0.00%
2021/09/03	1	27.40	1	27.35	27.50	0	1,154	0.00%
2021/09/02	15.1	27.47	0	0.00	27.40	15.1	1,160	1.30%
2021/09/01	5	27.80	0	0.00	27.65	5	1,160	0.43%
2021/08/31	0.1	27.30	2	27.13	27.40	-1.9	1,162	-0.16%
2021/08/30	0	26.70	0	0.00	27.15	0	1,175	0.00%
2021/08/25	0	0.00	3	26.00	26.10	-3	1,212	-0.25%
2021/08/24	0	0.00	1	26.05	26.05	-1	1,216	-0.08%
2021/08/23	0	0.00	1	26.25	26.30	-1	1,225	-0.08%
2021/08/20	5	26.20	0	0.00	26.30	5	1,221	0.41%
2021/08/19	0	0.00	7	26.13	26.30	-7	1,221	-0.57%
2021/08/18	0	26.45	0	0.00	26.70	0	1,220	0.00%
2021/08/17	1.1	26.36	0	0.00	26.60	1.1	1,227	0.09%
2021/08/16	1	26.31	0	0.00	26.80	1	1,226	0.08%
2021/08/12	0.1	27.75	0	0.00	27.35	0.1	1,275	0.01%
2021/08/11	0	0.00	3	27.20	27.45	-3	1,292	-0.23%
2021/08/09	0.3	28.95	0	0.00	28.75	0.3	1,398	0.02%
2021/08/04	1	29.05	0	0.00	29.00	1	1,567	0.06%
2021/07/28	1	28.50	4	28.35	28.40	-3	1,790	-0.17%
2021/07/27	0.1	28.95	0	0.00	28.70	0.1	1,870	0.01%
2021/07/26	2	29.00	0	0.00	28.95	2	1,946	0.10%
2021/07/23	0	0.00	3	29.13	29.05	-3	1,991	-0.15%
2021/07/21	0	0.00	2	28.95	29.00	-2	2,192	-0.09%
2021/07/20	2	29.23	0	0.00	29.15	2	2,227	0.09%
2021/07/19	2.1	29.62	0	0.00	29.80	2.1	2,245	0.09%
2021/07/15	1	29.60	0	0.00	29.70	1	2,368	0.04%
2021/07/13	3	29.72	0.1	29.60	29.55	2.9	2,538	0.12%
2021/07/12	1	30.01	0	0.00	30.05	1	2,543	0.04%
2021/07/09	2	30.18	0	0.00	30.30	2	2,566	0.08%
2021/07/07	1	30.55	0	0.00	30.50	1	2,662	0.04%
2021/07/06	0	0.00	10	31.05	31.00	-10	2,663	-0.38%
2021/07/05	0	0.00	6	30.82	30.85	-6	2,670	-0.22%
2021/07/02	1.1	30.34	0	0.00	30.30	1.1	2,666	0.04%
2021/07/01	1	30.20	0	0.00	30.20	1	2,685	0.04%
2021/06/30	0	30.00	0	0.00	30.20	0	2,687	0.00%
2021/06/29	0	0.00	3	30.03	29.95	-3	2,691	-0.11%
2021/06/28	0	0.00	3	30.15	30.10	-3	2,766	-0.11%
2021/06/24	1	29.90	0	0.00	29.80	1	2,827	0.04%
2021/06/23	3	30.10	0	0.00	29.80	3	2,835	0.11%
2021/06/22	0	0.00	4	29.75	29.55	-4	2,849	-0.14%
2021/06/11	0	28.91	0	0.00	29.00	0	2,940	0.00%
2021/06/10	0	0.00	4	28.80	29.00	-4	2,969	-0.13%
2021/06/09	1	28.90	0	0.00	28.75	1	2,985	0.03%
2021/06/08	1.1	28.84	0	0.00	28.80	1.1	3,005	0.04%
2021/06/07	0.1	28.95	0	0.00	28.75	0.1	3,036	0.00%
2021/06/04	1	28.85	0	0.00	28.85	1	3,094	0.03%
2021/06/03	5	29.10	5	29.23	29.25	0	3,109	0.00%
2021/05/28	1	28.05	0	0.00	28.00	1	3,124	0.03%
2021/05/27	1	27.85	0	0.00	27.80	1	3,133	0.03%
2021/05/26	1	27.80	0	0.00	28.15	1	3,165	0.03%
2021/05/21	1	27.80	0	0.00	28.00	1	3,192	0.03%
2021/05/20	0.1	27.92	0	0.00	27.40	0.1	3,216	0.00%
2021/05/19	0.1	27.10	0	0.00	27.35	0.1	3,174	0.00%
2021/05/18	1.1	26.90	0	0.00	27.10	1.1	3,171	0.03%
2021/05/17	1	26.30	9	25.64	25.95	-8	3,164	-0.25%
2021/05/14	0.1	27.70	1	27.50	27.85	-0.9	3,096	-0.03%
2021/05/12	4	27.56	2	26.30	26.20	2	3,017	0.07%
2021/05/11	2	29.05	11	29.90	28.85	-9	2,943	-0.31%
2021/05/07	2	30.00	2	29.75	30.00	0	2,941	0.00%
2021/05/06	0	0.00	60	29.60	29.60	-60	2,949	-2.03%
2021/05/05	0	0.00	40	30.74	30.40	-40	2,901	-1.38%
2021/05/04	3	30.73	0	0.00	30.85	3	2,901	0.10%
2021/05/03	0	0.00	60	33.03	32.45	-60	2,851	-2.10%
2021/04/29	2	32.25	1	32.50	32.35	1	2,799	0.04%
2021/04/28	64	32.98	4	32.68	32.85	60	2,802	2.14%
2021/04/27	66	33.19	36	33.28	33.55	30	2,863	1.05%
2021/04/26	2	32.28	0	0.00	32.30	2	2,768	0.07%
2021/04/23	2	32.10	6	31.97	31.95	-4	2,791	-0.14%
2021/04/22	27	32.54	0	0.00	31.85	27	2,912	0.93%
2021/04/21	16	32.54	9	32.79	32.80	7	2,908	0.24%
2021/04/20	11	32.53	6	32.48	32.30	5	2,984	0.17%
2021/04/19	14	32.33	7	32.35	32.80	7	3,370	0.21%
2021/04/16	0	0.00	3	31.33	31.45	-3	3,448	-0.09%
2021/04/15	2	31.28	0	0.00	31.20	2	3,620	0.06%
2021/04/13	0	0.00	2	31.10	30.95	-2	3,745	-0.05%
2021/04/09	3	30.80	0	0.00	30.75	3	3,928	0.08%
2021/04/08	0	0.00	1	31.00	30.95	-1	4,097	-0.02%
2021/04/07	0	0.00	2	31.00	31.15	-2	4,110	-0.05%
2021/04/06	3	30.77	0	0.00	30.80	3	4,199	0.07%
2021/04/01	1	30.75	0	0.00	30.95	1	4,239	0.02%
2021/03/31	4	30.85	0	0.00	31.00	4	4,259	0.09%
2021/03/30	1	31.75	0	0.00	31.75	1	4,221	0.02%
2021/03/26	1	31.35	1	31.30	31.30	0	4,300	0.00%
2021/03/22	1	31.25	7	31.30	31.30	-6	4,481	-0.13%
2021/03/17	0	0.00	126	30.90	30.80	-126	4,743	-2.66%	大賣/鉅額交易
2021/03/16	3	30.80	0	0.00	30.90	3	4,839	0.06%
2021/03/15	2	31.03	0	0.00	31.00	2	5,086	0.04%
2021/03/12	2	31.28	80	31.22	31.25	-78	5,185	-1.50%
2021/03/11	5	31.50	0	0.00	31.55	5	5,376	0.09%
2021/03/10	2	32.10	2	31.75	31.90	0	5,743	0.00%
2021/03/09	1	30.80	4	31.00	30.80	-3	6,249	-0.05%
2021/03/05	3	31.30	1	31.30	31.30	2	7,780	0.03%
2021/03/04	5	32.00	50	31.96	31.90	-45	7,983	-0.56%
2021/03/03	1	31.25	0	0.00	31.55	1	8,255	0.01%
2021/03/02	0	0.00	20	31.30	31.30	-20	8,319	-0.24%
2021/02/26	7	31.85	14	31.75	31.75	-7	8,529	-0.08%
2021/02/25	1	32.45	0	0.00	32.45	1	8,575	0.01%
2021/02/24	3	32.30	0	0.00	32.25	3	8,764	0.03%
2021/02/23	0	0.00	1	32.85	32.75	-1	8,822	-0.01%
2021/02/22	80	32.53	2	32.75	32.75	78	8,964	0.87%
2021/02/19	1	32.00	0	0.00	32.05	1	9,225	0.01%
2021/02/18	0	0.00	1	32.45	32.50	-1	9,307	-0.01%
2021/02/17	2	32.45	0	0.00	32.50	2	9,460	0.02%
2021/02/01	1	30.75	1	31.15	31.10	0	9,466	0.00%
2021/01/27	12	32.80	3	33.25	33.00	9	9,359	0.10%
2021/01/26	5	32.84	0	0.00	32.60	5	9,329	0.05%
2021/01/25	0	0.00	2	33.05	33.60	-2	9,291	-0.02%
2021/01/21	0	0.00	11	32.30	32.35	-11	9,230	-0.12%
2021/01/20	22	32.60	8	32.14	31.65	14	9,183	0.15%
2021/01/19	1	34.10	3	33.92	33.60	-2	9,055	-0.02%
2021/01/18	0	0.00	1	32.70	33.65	-1	9,016	-0.01%
2021/01/15	23	35.12	6	34.45	34.05	17	8,946	0.19%
2021/01/14	59	35.99	5	36.05	35.85	54	8,803	0.61%
2021/01/13	71	36.65	1	37.10	36.50	70	8,726	0.80%
2021/01/12	111	37.95	82	38.41	37.20	29	8,606	0.34%	大買/
2021/01/11	8	36.71	21	36.20	37.15	-13	8,148	-0.16%
2021/01/08	11	36.15	207	36.06	36.00	-196	7,956	-2.46%	大賣/鉅額交易
2021/01/07	10	34.55	2.5	34.35	34.60	7.5	7,763	0.10%
2021/01/06	4	34.41	13.1	33.90	34.00	-9.1	7,707	-0.12%
2021/01/05	3	35.55	0.4	36.30	35.60	2.6	7,571	0.03%
2021/01/04	5	36.87	10	36.87	36.60	-5	7,495	-0.07%
2020/12/31	86	35.79	55.7	35.90	35.70	30.3	7,298	0.42%
2020/12/29	17	35.18	7	35.11	34.80	10	7,107	0.14%
2020/12/28	4	34.75	238	34.40	34.70	-234	6,997	-3.34%	大賣/鉅額交易
2020/12/25	1	34.45	0	0.00	34.00	1	6,929	0.01%
2020/12/24	35	34.79	3	34.60	34.20	32	6,887	0.46%
2020/12/23	11	34.17	0	0.00	34.40	11	6,831	0.16%
2020/12/22	85	34.94	3	34.70	33.60	82	6,790	1.21%
2020/12/21	40	34.50	0	0.00	34.75	40	6,715	0.60%
2020/12/18	3	33.80	100	34.00	33.80	-97	6,645	-1.46%
2020/12/17	10	33.88	0	0.00	33.90	10	6,591	0.15%
2020/12/16	0	0.00	3	34.20	34.60	-3	6,527	-0.05%
2020/12/15	10	34.45	10	33.35	33.35	0	6,454	0.00%
2020/12/14	4	33.89	0	0.00	33.80	4	6,373	0.06%
2020/12/11	7.1	34.63	1	34.90	33.95	6.1	6,320	0.10%
2020/12/10	1.1	34.79	0	0.00	34.80	1.1	6,143	0.02%
2020/12/09	31	34.88	23.6	35.02	35.00	7.4	6,043	0.12%
2020/12/08	5	33.35	5	33.40	33.45	0	5,787	0.00%
2020/12/07	16	33.11	21.1	33.13	33.10	-5.1	5,684	-0.09%
2020/12/04	31.1	32.95	25	33.18	32.75	6.1	5,496	0.11%
2020/12/03	12	35.20	19	34.87	33.80	-7	5,105	-0.14%
2020/12/02	84	37.49	77	37.81	37.50	7	4,553	0.15%
2020/12/01	109.2	37.54	91.3	37.55	36.40	17.9	4,037	0.44%	大買/
2020/11/30	10	36.80	26.1	36.93	37.05	-16.1	3,013	-0.53%
2020/11/27	3.2	33.26	5	31.00	33.70	-1.8	2,808	-0.06%
2020/11/26	0.2	30.31	1	30.00	30.65	-0.8	2,541	-0.03%
2020/11/25	2	29.90	103	30.46	30.10	-101	2,501	-4.04%	大賣/鉅額交易
2020/11/24	0.1	28.80	6	28.79	29.00	-6	2,293	-0.26%
2020/11/23	134	29.21	45	29.21	29.30	89	2,224	4.00%	大買/
2020/11/20	1	27.90	20	28.07	27.70	-19	2,043	-0.93%
2020/11/19	11	28.11	32	28.16	28.00	-21	2,005	-1.05%
2020/11/18	10.2	27.70	551	27.63	27.80	-540.8	1,911	-28.30%	大賣/鉅額交易
2020/11/17	6.3	25.45	0	0.00	25.85	6.3	1,673	0.38%
2020/11/16	19.2	25.68	6	25.46	25.55	13.2	1,632	0.81%
2020/11/13	0	0.00	2	23.95	24.05	-2	1,489	-0.13%
2020/11/12	1	23.55	0	0.00	23.55	1	1,491	0.07%
2020/11/11	0	0.00	3	23.50	23.80	-3	1,572	-0.19%
2020/11/09	0	0.00	10	23.15	23.30	-10	1,582	-0.63%
2020/11/02	6	22.50	50	22.45	22.40	-44	1,856	-2.37%
2020/10/20	13	23.05	0	0.00	23.15	13	1,882	0.69%
2020/10/19	1	22.75	0	0.00	22.80	1	1,872	0.05%
2020/10/16	0	0.00	5	23.10	22.90	-5	1,871	-0.27%
2020/10/15	15	22.85	0	0.00	22.90	15	1,871	0.80%
2020/10/14	3	23.10	0	0.00	23.10	3	1,898	0.16%
2020/10/13	2	23.15	0	0.00	23.20	2	1,921	0.10%
2020/10/06	0	0.00	2	23.30	23.15	-2	1,945	-0.10%
2020/10/05	0	0.00	10	22.65	22.75	-10	1,941	-0.52%
2020/09/24	122	22.89	0	0.00	22.35	122	1,947	6.27%	大買/鉅額交易
2020/09/16	1	23.45	0	0.00	23.50	1	1,873	0.05%
2020/09/15	0	0.00	30	23.51	23.55	-30	1,863	-1.61%
2020/09/14	36	23.55	0	0.00	23.25	36	1,878	1.92%
2020/09/11	47	23.41	0	0.00	23.20	47	1,861	2.52%
2020/09/09	0	0.00	0	23.85	23.80	0	1,881	0.00%
2020/09/07	12	23.36	0	0.00	23.30	12	1,851	0.65%
2020/09/04	93	23.56	0	0.00	23.55	93	1,837	5.06%
2020/09/03	9	24.11	0	0.00	23.90	9	1,831	0.49%
2020/08/31	55	23.80	0	0.00	23.70	55	1,792	3.07%
2020/08/28	4	24.35	10	24.09	24.15	-6	1,758	-0.34%
2020/08/27	1	24.10	0	0.00	24.15	1	1,745	0.06%
2020/08/26	35	24.20	0	0.00	24.30	35	1,727	2.03%
2020/08/25	69	24.22	0	0.00	24.10	69	1,706	4.04%
2020/08/24	100	24.23	0	0.00	24.60	100	1,709	5.85%
2020/08/21	20	24.00	261	23.63	24.15	-241	1,640	-14.69%	大賣/鉅額交易
2020/08/20	13	23.04	12	23.20	23.20	1	1,587	0.06%
2020/08/19	40	23.65	10	23.58	23.60	30	1,527	1.96%
2020/08/18	12	23.43	0	0.00	23.45	12	1,511	0.79%
2020/08/17	28	23.51	22	23.60	23.65	6	1,478	0.41%
2020/08/14	3	23.00	0	0.00	23.15	3	1,392	0.22%
2020/08/13	10	22.98	10	23.00	23.05	0	1,366	0.00%
2020/08/12	200	22.73	0	0.00	22.75	200	1,342	14.89%	大買/鉅額交易
2020/08/11	100	22.80	0	0.00	23.00	100	1,335	7.49%
2020/08/10	2	23.15	1	22.75	23.20	1	1,278	0.08%
2020/08/07	6	22.47	3	22.90	22.70	3	1,201	0.25%
2020/08/06	0	0.00	1	21.80	21.70	-1	1,103	-0.09%
2020/08/05	32	21.15	0	0.00	21.05	32	1,066	3.00%
2020/08/04	10	21.00	0	0.00	21.05	10	1,061	0.94%
2020/08/03	10	20.89	0	0.00	20.90	10	1,055	0.95%
2020/07/31	1	20.85	0	0.00	20.90	1	1,054	0.09%
2020/07/28	0	0.00	1	20.40	20.35	-1	1,035	-0.10%
2020/07/27	0	0.00	15	20.70	20.65	-15	1,031	-1.45%
2020/07/24	1	20.75	0	0.00	20.90	1	1,029	0.10%
2020/07/23	1	20.90	0	0.00	21.00	1	1,021	0.10%
2020/07/21	1	20.80	0	0.00	20.85	1	1,008	0.10%
2020/07/20	4	21.68	0	0.00	21.65	4	991	0.40%
2020/07/16	2	22.03	0	0.00	21.85	2	948	0.21%
2020/07/14	2	21.80	5	21.70	21.75	-3	904	-0.33%
2020/07/13	2	21.75	0	0.00	21.70	2	903	0.22%
2020/07/10	5	21.45	0	0.00	21.40	5	904	0.55%
2020/07/09	5	21.68	5	21.69	21.65	0	903	0.00%
2020/07/07	5	21.62	0	0.00	21.60	5	906	0.55%
2020/07/06	11	21.60	0	0.00	21.60	11	900	1.22%
2020/06/30	0	0.00	7	21.30	21.20	-7	912	-0.77%
2020/06/16	0	0.00	2	22.15	22.00	-2	897	-0.22%
2020/06/15	4	21.49	0	0.00	21.30	4	908	0.44%
2020/06/12	0	0.00	11	21.25	21.45	-11	939	-1.17%
2020/06/11	3	21.60	0	0.00	21.45	3	969	0.31%
2020/06/10	1	21.65	16	21.71	21.90	-15	979	-1.53%
2020/06/09	1	21.60	0	0.00	21.65	1	1,007	0.10%
2020/06/08	2	21.40	0	0.00	21.40	2	1,051	0.19%
2020/06/04	1	21.10	0	0.00	21.15	1	1,039	0.10%
2020/06/03	0.1	20.95	0	0.00	21.05	0.1	1,050	0.01%
2020/06/01	1	21.05	3	21.00	20.95	-2	1,044	-0.19%
2020/05/29	0	0.00	2	21.00	20.90	-2	1,048	-0.19%
2020/05/26	0	0.00	2	20.63	20.65	-2	991	-0.20%
2020/05/25	0	0.00	4	20.41	20.60	-4	986	-0.41%
2020/05/22	1	19.95	0	0.00	20.00	1	971	0.10%
2020/05/21	0	0.00	1	20.15	20.15	-1	973	-0.10%
2020/05/18	1	20.05	0	0.00	20.00	1	968	0.10%
2020/05/14	2	19.63	0	0.00	19.80	2	940	0.21%
2020/05/11	2	19.95	0	0.00	19.95	2	936	0.21%
2020/05/08	2	19.80	0	0.00	19.80	2	930	0.22%
2020/05/04	4	19.50	0	0.00	19.55	4	936	0.43%
2020/04/29	0	0.00	1	19.70	19.70	-1	950	-0.11%
2020/04/21	1	19.25	0	0.00	19.30	1	975	0.10%
2020/04/17	1	19.55	0	0.00	19.60	1	953	0.10%
2020/04/10	5	19.45	0	0.00	19.45	5	935	0.53%
2020/04/08	1	19.40	0	0.00	19.45	1	941	0.11%
2020/04/06	0	0.00	2	19.30	19.30	-2	950	-0.21%
2020/03/31	0	0.00	5	19.30	19.35	-5	941	-0.53%
2020/03/27	1	19.50	0	0.00	19.40	1	937	0.11%
2020/03/25	1	19.40	20	19.40	19.45	-19	935	-2.03%
2020/03/19	5	19.01	0	0.00	19.20	5	912	0.55%
2020/03/17	1	19.75	0	0.00	20.00	1	821	0.12%
2020/03/11	0	0.00	10	20.50	20.50	-10	652	-1.53%
2020/03/09	2	20.50	0	0.00	20.50	2	656	0.30%
2020/02/26	1	20.50	0	0.00	20.50	1	633	0.16%
2020/02/24	1	20.60	0	0.00	20.60	1	635	0.16%
2020/02/13	3	20.73	0	0.00	20.75	3	700	0.43%
2020/02/11	0	0.00	33	20.55	20.65	-33	720	-4.58%
2020/01/30	6	20.41	1	20.80	20.25	5	739	0.68%
2020/01/16	1	21.25	0	0.00	21.30	1	717	0.14%
2019/12/30	5	21.30	0	0.00	21.30	5	858	0.58%
2019/12/26	5	21.15	0	0.00	21.10	5	835	0.60%
2019/12/16	5	21.20	0	0.00	21.10	5	825	0.61%
2019/11/19	1	21.25	0	0.00	21.25	1	920	0.11%
2019/11/15	5	21.38	0	0.00	21.15	5	921	0.54%
2019/11/14	1	21.65	0	0.00	21.70	1	883	0.11%
2019/11/13	5	22.04	20	22.05	22.00	-15	871	-1.72%
2019/11/11	2	22.15	0	0.00	22.05	2	868	0.23%
2019/11/04	3	22.25	0	0.00	22.10	3	842	0.36%
2019/10/25	2	21.98	0	0.00	21.85	2	854	0.23%
2019/10/23	0	0.00	1	21.80	21.90	-1	859	-0.12%
2019/09/12	3	21.23	0	0.00	21.20	3	1,391	0.22%
2019/09/11	2	20.83	0	0.00	20.80	2	1,364	0.15%
2019/08/30	0	0.00	4	20.50	20.45	-4	1,390	-0.29%
2019/08/28	15	20.60	0	0.00	20.50	15	1,389	1.08%
2019/08/23	1	20.90	0	0.00	20.90	1	1,451	0.07%
2019/08/22	1	20.85	0	0.00	20.90	1	1,486	0.07%
2019/08/20	1	20.70	0	0.00	20.85	1	1,651	0.06%
2019/08/19	2	20.73	0	0.00	20.75	2	1,669	0.12%
2019/08/14	1	20.65	0	0.00	20.65	1	1,817	0.06%
2019/08/12	2	20.40	0	0.00	20.50	2	1,889	0.11%
2019/08/08	2	20.45	0	20.55	20.55	2	2,070	0.10%
2019/08/07	5	20.40	0	0.00	20.40	5	2,072	0.24%
2019/08/06	0	0.00	20	20.05	20.35	-20	2,077	-0.96%
2019/08/05	1	20.50	0	0.00	20.45	1	2,051	0.05%
2019/08/02	2	20.63	0	0.00	20.70	2	2,047	0.10%
2019/07/30	5	20.95	0	0.00	20.95	5	2,033	0.25%
2019/07/25	1	21.00	0	0.00	21.25	1	2,017	0.05%
2019/07/24	0	0.00	1	21.10	20.95	-1	2,011	-0.05%
2019/07/23	5	21.15	0	0.00	20.90	5	1,998	0.25%
2019/07/22	0	0.00	1	21.35	21.20	-1	1,980	-0.05%
2019/07/17	10	22.75	0	0.00	22.75	10	1,866	0.54%
2019/07/15	15	22.70	5	22.75	22.75	10	1,835	0.54%
2019/07/12	1	22.95	0	0.00	22.85	1	1,818	0.05%
2019/07/11	10	22.85	0	0.00	22.80	10	1,812	0.55%
2019/07/10	8	23.16	10	23.07	23.00	-2	1,797	-0.11%
2019/07/09	0	0.00	4	23.23	23.20	-4	1,771	-0.23%
2019/07/08	2	22.85	0	0.00	22.85	2	1,732	0.12%
2019/07/05	1	22.80	0	0.00	22.80	1	1,719	0.06%
2019/06/28	1	22.75	0	0.00	22.55	1	1,621	0.06%
2019/06/27	0	0.00	5	22.90	22.85	-5	1,611	-0.31%
2019/06/26	0	0.00	2	23.00	22.80	-2	1,626	-0.12%
2019/06/25	5	23.17	19	22.67	22.75	-14	1,619	-0.86%
2019/06/24	2	23.00	3	22.90	22.95	-1	1,574	-0.06%
2019/06/21	10	21.90	0	0.00	22.20	10	1,494	0.67%
2019/06/12	0	0.00	1	21.70	21.70	-1	1,383	-0.07%
2019/06/11	2	21.70	1	21.70	21.70	1	1,359	0.07%
2019/06/04	5	21.72	0	0.00	21.65	5	1,300	0.38%
2019/06/03	20	21.80	0	0.00	21.65	20	1,291	1.55%
2019/05/27	1	21.90	1	22.00	22.30	0	1,103	0.00%
2019/05/24	0	0.00	1	21.55	21.75	-1	1,030	-0.10%
2019/05/23	1	21.85	0	0.00	21.45	1	1,013	0.10%
2019/05/17	0	0.00	3	21.05	21.30	-3	834	-0.36%
2019/05/16	1	20.90	6	21.22	21.10	-5	768	-0.65%
2019/05/13	0	0.00	3	20.10	20.15	-3	569	-0.53%
2019/05/10	0	0.00	2	20.25	20.25	-2	569	-0.35%
2019/05/07	1	20.05	0	0.00	20.05	1	539	0.19%
2019/05/02	1	20.15	0	0.00	20.20	1	529	0.19%
2019/04/26	0	0.00	8	20.20	20.20	-8	529	-1.51%
2019/04/25	0	0.00	4	20.21	20.20	-4	525	-0.76%
2019/04/24	0	0.00	2	20.20	20.25	-2	526	-0.38%
2019/04/16	0	0.00	5	20.25	20.25	-5	526	-0.95%
2019/04/15	0	0.00	1	20.35	20.40	-1	531	-0.19%
2019/04/12	0	0.00	2	20.45	20.45	-2	524	-0.38%
2019/04/11	1	20.15	0	0.00	20.15	1	504	0.20%
2019/04/09	1	20.20	0	0.00	20.15	1	499	0.20%
2019/04/02	1	20.05	0	0.00	20.10	1	489	0.20%
2019/03/29	1	20.25	0	0.00	20.20	1	469	0.21%
2019/03/28	1	20.55	0	0.00	20.70	1	433	0.23%
2019/03/22	2	20.25	0	0.00	20.30	2	413	0.48%
2019/03/18	1	20.25	0	0.00	20.15	1	420	0.24%
2019/03/13	1	20.15	0	0.00	20.15	1	423	0.24%
2019/03/06	1	20.25	0	0.00	20.20	1	473	0.21%
2019/02/27	0	20.30	0	0.00	20.35	0	464	0.00%
2019/02/20	5	19.95	0	0.00	20.00	5	439	1.14%
2019/02/18	2	19.90	0	0.00	19.95	2	452	0.44%
2019/02/14	1	19.90	0	0.00	19.90	1	467	0.21%
2019/02/11	13	19.93	0	0.00	19.90	13	486	2.67%
2019/01/09	0	0.00	2	20.30	20.25	-2	639	-0.31%
2018/12/20	5	20.20	0	0.00	20.25	5	738	0.68%
2018/12/03	2	20.45	0	0.00	20.50	2	712	0.28%
2018/11/27	2	19.60	0	0.00	19.65	2	690	0.29%
2018/11/08	3	19.65	0	0.00	19.65	3	683	0.44%
2018/11/01	2	19.65	0	0.00	19.75	2	675	0.30%
2018/10/11	0	0.00	10	20.05	20.05	-10	602	-1.66%
2018/10/03	0	0.00	2	20.70	20.55	-2	540	-0.37%
2018/09/27	2	20.50	0	0.00	20.60	2	548	0.36%
2018/09/10	0	0.00	2	20.50	20.55	-2	725	-0.28%
2018/08/29	0	0.00	4	20.95	20.80	-4	791	-0.51%
2018/08/28	2	20.95	0	0.00	20.95	2	819	0.24%
2018/08/27	2	20.80	0	0.00	20.75	2	856	0.23%
2018/07/31	1	21.00	2	20.90	21.05	-1	1,189	-0.08%
2018/07/30	3	21.02	5	21.00	21.00	-2	1,204	-0.17%
2018/07/24	4	20.84	4	20.90	21.00	0	1,234	0.00%
2018/07/23	4	21.70	0	0.00	21.70	4	1,235	0.32%
2018/07/18	2	21.75	0	0.00	21.70	2	1,208	0.17%
2018/07/13	0	0.00	8	21.63	21.70	-8	1,230	-0.65%
2018/07/03	2	21.45	0	0.00	21.50	2	1,580	0.13%
2018/06/27	0	0.00	2	21.70	22.10	-2	1,617	-0.12%
2018/06/26	0	0.00	1	21.50	21.45	-1	1,551	-0.06%
2018/06/15	1	21.60	0	0.00	21.40	1	1,670	0.06%
2018/06/14	1	21.60	0	0.00	21.60	1	1,645	0.06%
2018/06/12	0	0.00	1	21.80	21.75	-1	1,646	-0.06%
2018/06/11	1	21.65	0	0.00	21.65	1	1,648	0.06%
2018/06/08	2	21.68	0	0.00	21.65	2	1,653	0.12%
2018/06/06	10	21.80	0	0.00	21.70	10	1,698	0.59%
2018/06/05	5	21.75	2	21.70	21.65	3	1,724	0.17%
2018/06/04	9	22.14	5	22.30	21.90	4	1,702	0.23%
2018/06/01	9	22.81	1	22.70	22.30	8	1,671	0.48%
2018/05/29	4	21.65	5	21.80	21.85	-1	1,474	-0.07%
2018/05/28	0	0.00	1	21.00	21.15	-1	1,422	-0.07%
2018/05/03	0	0.00	1	21.00	21.00	-1	1,637	-0.06%
2018/05/02	1	20.80	0	0.00	21.00	1	1,643	0.06%
2018/04/27	1	20.75	0	0.00	21.00	1	1,646	0.06%
2018/04/11	2	22.10	0	0.00	22.45	2	1,671	0.12%
2018/04/10	2	22.60	17	22.97	22.40	-15	1,658	-0.90%
2018/04/02	0	0.00	1	21.80	21.65	-1	1,515	-0.07%
2018/03/30	5	21.70	0	0.00	21.40	5	1,463	0.34%
2018/03/29	0	0.00	1	21.50	21.50	-1	1,459	-0.07%
2018/03/27	0	0.00	1	21.30	21.25	-1	1,434	-0.07%
2018/03/21	1	21.10	0	0.00	21.15	1	1,309	0.08%
2018/03/19	2	21.30	0	0.00	21.45	2	1,339	0.15%
2018/02/21	5	20.80	0	0.00	20.80	5	1,262	0.40%
2018/02/01	0	0.00	1	21.00	21.05	-1	1,241	-0.08%
2018/01/30	0	0.00	0	21.00	21.00	0	1,240	0.00%
2018/01/18	0	0.00	0	21.15	21.15	0	1,297	0.00%
2018/01/12	5	21.20	0	0.00	21.15	5	1,528	0.33%
2018/01/09	10	21.35	0	0.00	21.45	10	1,708	0.59%