聯成 (1313)-華南永昌-基隆券商分點個股進出

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

聯成

(1313)

可現股當沖

股價
13.70
漲跌
▼0.20
漲幅
-1.44%
成交量
1,124張
產業
上市塑膠類股
466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

聯成 (1313)籌碼相關－華南永昌-基隆券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-基隆券商分點個股進出
華南永昌-基隆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	0	13.50	0	0.00	13.60	0	1,494	0.00%
2024/04/24	2	13.45	0	0.00	13.45	2	1,483	0.13%
2024/04/23	0	0.00	2	13.45	13.55	-2	1,512	-0.13%
2024/04/17	0	13.40	3	13.35	13.35	-3	1,499	-0.20%
2024/04/11	1	13.60	0	0.00	13.50	1	1,478	0.07%
2024/04/09	4	13.61	2	13.50	13.50	2	1,436	0.14%
2024/04/08	0	0.00	0	13.25	13.20	0	1,406	0.00%
2024/04/03	3	13.20	0	0.00	13.15	3	1,398	0.21%
2024/04/02	0	13.35	2	13.43	13.30	-2	1,400	-0.14%
2024/03/26	0	13.35	0	0.00	13.20	0	1,420	0.00%
2024/03/25	1	13.10	20	13.15	13.15	-19	1,413	-1.34%
2024/03/19	2	13.15	0	0.00	13.15	2	1,384	0.14%
2024/03/18	2	13.15	5	13.05	13.20	-3	1,357	-0.22%
2024/03/15	0.1	13.45	0	0.00	13.25	0.1	1,341	0.00%
2024/03/14	10	13.60	0	0.00	13.60	10	1,311	0.76%
2024/03/13	1	13.75	0	0.00	13.60	1	1,329	0.08%
2024/03/12	0	13.85	0	0.00	13.85	0	1,320	0.00%
2024/03/08	0	14.00	10	13.60	13.65	-10	1,349	-0.74%
2024/03/06	0	0.00	6	14.48	14.50	-6	1,272	-0.47%
2024/02/20	6	15.50	0	0.00	15.45	6	1,293	0.46%
2024/02/16	0.1	15.20	6	15.20	15.20	-5.9	1,340	-0.44%
2024/02/05	1	14.75	0	0.00	14.80	1	1,360	0.07%
2024/01/16	1	14.40	0	0.00	14.40	1	1,324	0.08%
2024/01/10	4	14.83	0	0.00	14.80	4	1,310	0.31%
2024/01/05	0.1	15.20	0	0.00	15.10	0.1	1,298	0.01%
2024/01/03	0.2	15.05	0	0.00	15.05	0.2	1,353	0.01%
2023/12/13	0	0.00	1	15.55	15.55	-1	1,302	-0.08%
2023/12/12	0.1	15.55	0	0.00	15.50	0.1	1,330	0.01%
2023/12/07	0	0.00	3	16.20	15.95	-3	1,297	-0.23%
2023/12/06	0	0.00	5	16.20	16.20	-5	1,291	-0.39%
2023/12/01	10	16.15	0	0.00	16.10	10	1,266	0.79%
2023/11/23	1.2	15.92	0	0.00	15.80	1.2	1,296	0.09%
2023/11/21	0.3	16.03	0	0.00	16.00	0.3	1,305	0.02%
2023/11/20	0	0.00	0.1	16.30	16.15	-0.1	1,295	-0.01%
2023/11/17	0	0.00	0	16.25	16.20	0	1,295	0.00%
2023/11/16	0	0.00	2.2	16.29	16.20	-2.2	1,290	-0.17%
2023/11/15	5	16.00	2.2	16.01	16.20	2.8	1,279	0.22%
2023/11/14	1	15.85	0	0.00	15.85	1	1,240	0.08%
2023/11/13	1	15.60	1.2	15.45	15.45	-0.2	1,228	-0.02%
2023/11/09	1	15.35	10	15.55	15.25	-9	1,173	-0.77%
2023/11/08	0	0.00	0.3	15.25	15.25	-0.3	1,200	-0.02%
2023/11/06	10	15.25	5	15.30	15.30	5	1,249	0.40%
2023/11/03	0	0.00	6	15.20	15.20	-6	1,260	-0.48%
2023/10/19	1	14.75	0	0.00	14.75	1	2,288	0.04%
2023/10/17	0.6	15.08	0	0.00	15.05	0.6	2,414	0.02%
2023/10/13	0.1	15.20	0	0.00	15.15	0.1	3,026	0.00%
2023/10/11	0	15.10	2	15.28	15.20	-2	3,165	-0.06%
2023/10/06	0	0.00	2.7	14.88	14.90	-2.7	3,137	-0.08%
2023/10/05	3	14.85	5	14.65	14.85	-2	3,145	-0.06%
2023/10/04	5	14.50	0	0.00	14.50	5	3,142	0.16%
2023/10/03	1	14.80	0	0.00	14.80	1	3,133	0.03%
2023/09/27	1	14.90	0	0.00	14.80	1	3,155	0.03%
2023/09/21	1	15.10	0	0.00	15.10	1	3,211	0.03%
2023/09/15	1	15.40	0	0.00	15.65	1	3,416	0.03%
2023/09/14	0	0.00	16	15.65	15.65	-16	3,381	-0.47%
2023/09/13	0	0.00	50	15.75	15.75	-50	3,376	-1.48%
2023/09/08	0	0.00	2	15.70	15.70	-2	3,378	-0.06%
2023/09/06	0	0.00	5	15.50	15.45	-5	3,364	-0.15%
2023/09/04	5	15.65	0	0.00	15.80	5	3,326	0.15%
2023/09/01	0	0.00	10	15.25	15.30	-10	3,299	-0.30%
2023/08/31	5	15.10	0	0.00	15.05	5	3,308	0.15%
2023/08/25	0	0.00	8	15.60	15.45	-8	3,332	-0.24%
2023/08/24	0	0.00	5	15.20	15.20	-5	3,309	-0.15%
2023/08/23	0	0.00	1	15.00	15.00	-1	3,308	-0.03%
2023/08/21	5	15.10	0	0.00	15.10	5	3,298	0.15%
2023/08/18	0	15.35	5	15.45	15.30	-5	3,281	-0.15%
2023/08/16	2	14.83	0	0.00	14.85	2	3,229	0.06%
2023/08/15	1	15.10	0	0.00	15.10	1	3,202	0.03%
2023/08/14	6	15.16	0	0.00	15.20	6	3,190	0.19%
2023/08/10	1.1	15.80	0	0.00	15.75	1.1	3,134	0.04%
2023/08/09	1	16.25	0	0.00	16.20	1	3,095	0.03%
2023/08/07	0	0.00	20	16.10	16.25	-20	3,067	-0.65%
2023/08/02	1	17.40	0	0.00	17.05	1	2,927	0.03%
2023/08/01	0	0.00	1	17.70	17.40	-1	2,796	-0.04%
2023/07/28	0	0.00	1	16.80	16.70	-1	2,565	-0.04%
2023/07/27	15	17.28	15	17.20	17.15	0	2,490	0.00%
2023/07/26	1	16.45	8.7	16.56	16.60	-7.7	2,255	-0.34%
2023/07/25	0	0.00	10	15.70	15.85	-10	2,120	-0.47%
2023/07/20	3	16.10	12	16.16	16.30	-9	2,039	-0.44%
2023/07/19	14	15.85	24	15.85	15.75	-10	1,978	-0.51%
2023/07/18	74	16.57	12	16.33	16.65	62	1,826	3.39%
2023/07/17	0	0.00	4	15.19	15.30	-4	1,378	-0.29%
2023/07/04	0	0.00	1	14.70	14.75	-1	1,340	-0.07%
2023/06/28	0	0.00	10	14.83	14.85	-10	1,280	-0.78%
2023/06/27	27	15.03	17	15.06	15.05	10	1,239	0.81%
2023/06/20	0	0.00	6.2	14.40	14.40	-6.2	1,051	-0.59%
2023/06/08	3	14.55	0	0.00	14.45	3	1,091	0.27%
2023/06/07	20	14.75	0	0.00	14.70	20	1,131	1.77%
2023/06/05	3	14.50	1	14.55	14.55	2	1,154	0.17%
2023/05/29	0	14.25	0	0.00	14.15	0	1,166	0.00%
2023/05/26	3	14.20	0	0.00	14.15	3	1,165	0.26%
2023/05/18	50	14.75	0	0.00	14.55	50	1,234	4.05%
2023/05/09	1	14.35	0	0.00	14.35	1	1,368	0.07%
2023/05/05	0	0.00	1	14.65	14.55	-1	1,475	-0.07%
2023/05/02	5	14.70	0	0.00	14.70	5	1,616	0.31%
2023/04/17	1	15.25	1	15.20	15.20	0	1,777	0.00%
2023/04/12	0	0.00	1	15.00	15.00	-1	1,716	-0.06%
2023/04/10	0	0.00	16	14.97	15.00	-16	1,680	-0.95%
2023/03/22	0	0.00	39	14.58	14.55	-39	1,887	-2.07%
2023/03/21	0	0.00	0.1	14.55	14.55	-0.1	1,883	-0.01%
2023/03/20	0	0.00	37	14.70	14.65	-37	1,887	-1.96%
2023/03/17	0	0.00	20	14.50	14.55	-20	1,909	-1.05%
2023/03/16	3	14.30	0	0.00	14.25	3	1,904	0.16%
2023/03/15	3	14.70	18	14.85	14.75	-15	1,897	-0.79%
2023/03/13	1	14.90	1	14.90	14.90	0	1,944	0.00%
2023/03/10	0	0.00	50	15.10	15.00	-50	1,932	-2.59%
2023/03/08	5	15.55	2	15.50	15.60	3	2,073	0.14%
2023/03/01	1	15.30	0	0.00	15.10	1	2,072	0.05%
2023/02/22	0	0.00	10	15.55	15.60	-10	2,034	-0.49%
2023/02/20	0	0.00	4	15.63	15.65	-4	2,032	-0.20%
2023/02/14	0	0.00	5	15.00	15.25	-5	2,096	-0.24%
2023/02/10	1	14.90	20	14.85	14.80	-19	2,083	-0.91%
2023/02/09	4	15.20	0	0.00	15.15	4	2,052	0.19%
2023/02/07	0	0.00	0	15.50	15.30	0	1,997	0.00%
2023/02/06	6	15.50	4	15.66	15.75	2	1,954	0.10%
2023/02/03	0	0.00	1	15.30	15.50	-1	1,903	-0.05%
2023/02/02	0	0.00	7	15.15	15.20	-7	1,851	-0.38%
2023/02/01	12	15.19	3.3	15.14	15.05	8.7	1,814	0.48%
2023/01/31	0	0.00	6	14.84	14.80	-6	1,739	-0.34%
2023/01/30	3	14.50	9	14.68	14.55	-6	1,715	-0.35%
2023/01/17	0	0.00	21	14.31	14.40	-21	1,651	-1.27%
2023/01/16	2	14.00	30	14.10	14.00	-28	1,607	-1.74%
2023/01/13	2	14.38	3	14.28	14.20	-1	1,598	-0.06%
2023/01/12	41	14.00	12	14.06	14.20	29	1,588	1.83%
2023/01/09	20	13.75	0	0.00	13.75	20	1,567	1.28%
2023/01/05	0	13.75	0	0.00	13.65	0	1,641	0.00%
2023/01/04	0	0.00	7	13.64	13.70	-7	1,642	-0.43%
2022/12/30	0	0.00	1	13.70	13.60	-1	1,640	-0.06%
2022/12/28	3	13.87	2	13.68	13.65	1	1,646	0.06%
2022/12/27	0	0.00	1	14.00	13.85	-1	1,636	-0.06%
2022/12/26	3	14.15	1	14.00	14.10	2	1,625	0.12%
2022/12/23	0	0.00	5	13.80	13.80	-5	1,633	-0.31%
2022/12/22	2	13.85	0	0.00	14.05	2	1,629	0.12%
2022/12/21	0	13.55	1	13.40	13.50	-1	1,621	-0.06%
2022/12/19	0	0.00	2	13.83	13.70	-2	1,624	-0.12%
2022/12/16	14	14.13	0	0.00	13.90	14	1,610	0.87%
2022/12/15	1	14.15	0	0.00	14.10	1	1,537	0.07%
2022/12/09	0	0.00	10	13.88	13.85	-10	1,489	-0.67%
2022/12/08	5	13.40	0	0.00	13.45	5	1,470	0.34%
2022/12/06	0.1	13.95	21	13.96	13.60	-20.9	1,447	-1.44%
2022/12/05	0.1	14.10	0	0.00	14.10	0.1	1,413	0.01%
2022/12/02	0	0.00	1	13.95	13.90	-1	1,387	-0.07%
2022/12/01	0	0.00	3	13.95	14.00	-3	1,383	-0.22%
2022/11/30	9	13.94	8	14.04	14.05	1	1,319	0.08%
2022/11/29	0.1	13.45	0	0.00	13.50	0.1	1,187	0.01%
2022/11/28	0	0.00	5	13.15	13.30	-5	1,170	-0.43%
2022/11/25	0	0.00	34	13.13	13.10	-34	1,164	-2.92%
2022/11/24	0	0.00	1	12.90	12.95	-1	1,147	-0.09%
2022/11/17	1	12.65	0	0.00	12.80	1	1,168	0.09%
2022/11/16	13	12.68	0	0.00	12.60	13	1,165	1.12%
2022/11/15	3	12.90	0	0.00	13.10	3	1,152	0.26%
2022/11/14	1	13.00	14.2	13.02	13.15	-13.2	1,137	-1.16%
2022/11/10	3	12.20	0	0.00	12.35	3	1,073	0.28%
2022/11/09	5	12.50	0	0.00	12.50	5	1,069	0.47%
2022/11/08	20	12.65	0	0.00	12.60	20	1,076	1.86%
2022/11/07	2	12.45	0	0.00	12.60	2	1,113	0.18%
2022/11/02	1	12.40	0	0.00	12.40	1	1,169	0.09%
2022/10/27	2	12.35	0	0.00	12.40	2	1,456	0.14%
2022/10/25	0	0.00	0.1	12.15	12.25	-0.1	1,452	-0.01%
2022/10/21	10	12.10	0	0.00	12.15	10	1,448	0.69%
2022/10/20	8	12.05	0	0.00	12.45	8	1,434	0.56%
2022/10/19	0	0.00	10	12.40	12.20	-10	1,390	-0.72%
2022/10/18	0	0.00	0	12.35	12.25	0	1,383	0.00%
2022/10/17	0	0.00	1	12.10	12.20	-1	1,378	-0.07%
2022/10/14	1	12.65	5	12.55	12.60	-4	1,362	-0.29%
2022/10/13	12	11.88	10	11.65	11.70	2	1,327	0.15%
2022/10/12	5	12.10	0	0.00	12.15	5	1,312	0.38%
2022/10/06	3	12.55	0	0.00	12.75	3	1,323	0.23%
2022/10/04	0	0.00	1	12.50	12.50	-1	1,377	-0.07%
2022/10/03	0	0.00	2	12.30	12.35	-2	1,383	-0.14%
2022/09/30	0	0.00	1	12.10	12.25	-1	1,392	-0.07%
2022/09/29	0	0.00	2	12.18	12.15	-2	1,382	-0.14%
2022/09/27	15	12.43	0	0.00	12.35	15	1,370	1.09%
2022/09/26	10	12.70	0	0.00	12.55	10	1,356	0.74%
2022/09/23	3	13.00	1	13.00	13.05	2	1,369	0.15%
2022/09/22	5	13.00	0	0.00	13.05	5	1,390	0.36%
2022/09/21	10	13.20	0	0.00	13.15	10	1,391	0.72%
2022/09/16	0.1	13.65	0	0.00	13.55	0.1	1,421	0.01%
2022/09/14	10.2	13.60	0	0.00	13.55	10.2	1,436	0.71%
2022/09/07	0	0.00	1	13.30	13.35	-1	1,488	-0.07%
2022/09/06	0	0.00	1	13.50	13.40	-1	1,489	-0.07%
2022/09/05	0	0.00	2	13.55	13.45	-2	1,500	-0.13%
2022/09/01	15	13.72	0	0.00	13.75	15	1,520	0.99%
2022/08/31	1	14.05	0	0.00	14.05	1	1,534	0.07%
2022/08/30	0	0.00	8.2	13.75	13.85	-8.2	1,539	-0.53%
2022/08/29	14	13.60	10	13.55	13.65	4	1,537	0.26%
2022/08/25	3.1	13.97	0	0.00	13.95	3.1	1,534	0.20%
2022/08/24	5.5	14.10	5	14.00	13.95	0.5	1,540	0.03%
2022/08/17	50	13.75	0	0.00	13.75	50	1,538	3.25%
2022/08/15	15	13.48	50	13.60	13.55	-35	1,533	-2.28%
2022/08/12	0	0.00	5	13.60	13.55	-5	1,527	-0.33%
2022/08/11	1	13.45	1	13.40	13.45	0	1,508	0.00%
2022/08/09	6	13.23	0	0.00	13.20	6	1,543	0.39%
2022/08/08	4.1	12.90	0	0.00	12.90	4.1	1,535	0.27%
2022/08/05	13	13.41	0	0.00	13.40	13	1,539	0.84%
2022/08/04	27	13.67	0	0.00	13.55	27	1,516	1.78%
2022/08/03	5	14.90	0	0.00	14.95	5	1,392	0.36%
2022/08/02	10	15.05	0	0.00	15.05	10	1,425	0.70%
2022/08/01	0	0.00	1	15.10	15.45	-1	1,476	-0.07%
2022/07/22	0	0.00	1	14.95	15.00	-1	1,623	-0.06%
2022/07/20	0	0.00	7	15.05	14.85	-7	1,690	-0.41%
2022/07/15	1.1	14.35	0	0.00	14.35	1.1	1,722	0.06%
2022/07/13	0	0.00	3	14.45	14.60	-3	1,730	-0.17%
2022/07/12	3	13.90	0	0.00	13.85	3	1,730	0.17%
2022/07/11	2	14.75	1	14.65	14.60	1	1,719	0.06%
2022/07/04	0	0.00	2	15.05	15.00	-2	1,863	-0.11%
2022/06/30	0	0.00	1	15.70	15.70	-1	1,882	-0.05%
2022/06/24	10	16.20	10	16.25	16.30	0	1,905	0.00%
2022/06/21	0	0.00	5	16.07	16.25	-5	2,067	-0.24%
2022/06/16	0	0.00	5	17.05	16.50	-5	2,286	-0.22%
2022/06/13	3.1	16.85	1	16.85	16.80	2.1	2,405	0.09%
2022/06/10	0	0.00	1	17.45	17.40	-1	2,436	-0.04%
2022/06/09	2	17.70	2	17.53	17.60	0	2,465	0.00%
2022/06/07	0	0.00	0	17.20	17.20	0	2,628	0.00%
2022/05/31	0	0.00	1	17.00	17.15	-1	3,155	-0.03%
2022/05/25	0	0.00	2	17.05	17.00	-2	3,308	-0.06%
2022/05/24	2.1	16.75	0	0.00	16.75	2.1	3,344	0.06%
2022/05/23	0	0.00	1	17.00	17.00	-1	3,346	-0.03%
2022/05/20	1.2	17.01	0	0.00	16.95	1.2	3,384	0.03%
2022/05/19	1	17.10	0	0.00	17.15	1	3,393	0.03%
2022/05/17	0	0.00	3	17.00	17.00	-3	3,390	-0.09%
2022/05/16	0	0.00	2	16.30	16.40	-2	3,362	-0.06%
2022/05/13	0	0.00	7	15.99	16.10	-7	3,355	-0.21%
2022/05/12	0.1	15.50	0	0.00	15.25	0.1	3,341	0.00%
2022/05/11	0	0.00	2	15.70	15.70	-2	3,357	-0.06%
2022/05/09	4	16.99	2	16.55	16.45	2	3,449	0.06%
2022/05/06	3	17.12	5	17.33	17.30	-2	3,460	-0.06%
2022/05/05	3	17.05	0	0.00	16.90	3	3,482	0.09%
2022/05/04	0	0.00	1	16.65	16.80	-1	3,528	-0.03%
2022/04/29	2	16.68	0	0.00	16.55	2	3,623	0.06%
2022/04/27	1	16.60	2	16.43	16.50	-1	3,647	-0.03%
2022/04/26	0	0.00	1	17.10	17.05	-1	3,661	-0.03%
2022/04/25	0	0.00	3	16.90	16.70	-3	3,662	-0.08%
2022/04/22	0	0.00	1	17.30	17.30	-1	3,630	-0.03%
2022/04/21	3	17.58	0	0.00	17.45	3	3,659	0.08%
2022/04/20	0	0.00	10	17.15	17.35	-10	3,683	-0.27%
2022/04/18	0	17.05	0	0.00	16.95	0	3,694	0.00%
2022/04/15	2	17.25	0	0.00	17.25	2	3,692	0.05%
2022/04/13	1	17.45	0	0.00	17.65	1	3,782	0.03%
2022/04/12	13	17.42	6	17.55	17.25	7	3,777	0.19%
2022/04/11	6	18.04	4	18.31	17.85	2	3,725	0.05%
2022/04/07	3	17.87	0	0.00	17.80	3	3,710	0.08%
2022/04/06	2	18.10	0	0.00	18.15	2	3,748	0.05%
2022/04/01	1	18.20	0	0.00	18.30	1	3,755	0.03%
2022/03/30	2	18.35	1	18.35	18.45	1	3,790	0.03%
2022/03/29	0.2	18.60	0	0.00	18.35	0.2	3,797	0.01%
2022/03/28	6	18.33	0	0.00	18.35	6	3,824	0.16%
2022/03/25	6	18.88	2	18.80	18.80	4	3,806	0.11%
2022/03/24	9	18.85	5	18.90	18.90	4	3,792	0.11%
2022/03/23	2	19.80	20	19.80	20.00	-18	3,729	-0.48%
2022/03/22	11	19.68	4	19.63	19.80	7	3,646	0.19%
2022/03/21	0	0.00	6	19.59	19.60	-6	3,614	-0.17%
2022/03/18	6.2	19.15	7	19.21	19.15	-0.8	3,560	-0.02%
2022/03/17	3	19.02	3	19.07	19.10	0	3,547	0.00%
2022/03/16	1	18.80	1	18.90	18.85	0	3,526	0.00%
2022/03/15	5	18.96	0	0.00	18.90	5	3,516	0.14%
2022/03/14	11	19.06	0	0.00	19.15	11	3,533	0.31%
2022/03/11	2	18.93	5	19.05	18.95	-3	3,535	-0.08%
2022/03/10	59	19.07	57	19.06	19.10	2	3,492	0.06%
2022/03/09	15	19.18	0	0.00	18.90	15	3,383	0.44%
2022/03/08	10	21.00	0	0.00	20.45	10	3,001	0.33%
2022/03/04	0	0.00	1	21.90	21.70	-1	3,020	-0.03%
2022/03/03	0	0.00	11	22.19	22.10	-11	3,064	-0.36%
2022/03/02	21	21.97	11	21.73	22.05	10	3,068	0.33%
2022/03/01	21	21.41	27	21.50	21.60	-6	3,071	-0.20%
2022/02/25	0	0.00	20	21.14	20.90	-20	3,108	-0.64%
2022/02/24	22	20.92	0	0.00	20.90	22	3,121	0.70%
2022/02/22	3	21.55	0	0.00	21.35	3	3,187	0.09%
2022/02/21	1	21.75	3	21.77	21.80	-2	3,208	-0.06%
2022/02/16	0	0.00	7.6	21.28	21.40	-7.6	3,297	-0.23%
2022/02/15	2	21.28	1	21.20	21.20	1	3,341	0.03%
2022/02/14	2	21.50	3	21.62	21.45	-1	3,385	-0.03%
2022/02/11	6	21.83	0	0.00	21.75	6	3,429	0.17%
2022/02/10	10	22.00	13.1	22.07	22.35	-3.1	3,443	-0.09%
2022/02/09	0	0.00	4	21.81	21.95	-4	3,367	-0.12%
2022/02/08	0	0.00	21	21.56	21.85	-21	3,410	-0.62%
2022/02/07	14	21.00	0	0.00	21.60	14	3,456	0.40%
2022/01/25	9	20.20	0	0.00	20.00	9	3,605	0.25%
2022/01/21	10	21.10	0	0.00	21.10	10	3,528	0.28%
2022/01/19	0	0.00	1	21.35	21.35	-1	3,581	-0.03%
2022/01/18	0	0.00	10	21.50	21.45	-10	3,600	-0.28%
2022/01/17	0	0.00	1	21.15	21.25	-1	3,601	-0.03%
2022/01/14	12	21.12	2	21.15	21.15	10	3,668	0.27%
2022/01/13	1	21.45	11	21.55	21.55	-10	3,704	-0.27%
2022/01/11	0	0.00	1	21.25	21.15	-1	3,773	-0.03%
2022/01/10	10	21.10	0	0.00	21.15	10	3,890	0.26%
2022/01/07	4	21.29	11	21.45	21.25	-7	3,904	-0.18%
2022/01/05	1	21.20	1	21.25	21.20	0	4,075	0.00%
2022/01/03	3	21.23	0	0.00	21.30	3	4,320	0.07%
2021/12/30	1	21.60	0	0.00	21.60	1	4,418	0.02%
2021/12/29	1	21.60	2	21.55	21.60	-1	4,495	-0.02%
2021/12/27	1	21.30	0	0.00	21.30	1	4,709	0.02%
2021/12/22	1	21.35	2.4	21.38	21.25	-1.4	5,887	-0.02%
2021/12/20	1	21.05	0	0.00	21.10	1	6,609	0.02%
2021/12/17	1	21.25	0	0.00	21.20	1	6,880	0.01%
2021/12/16	1	20.85	35	20.90	20.90	-34	6,912	-0.49%
2021/12/15	0	0.00	1	20.85	20.85	-1	6,977	-0.01%
2021/12/14	40	21.01	0	0.00	20.90	40	7,108	0.56%
2021/12/13	0	0.00	0.1	21.25	21.05	-0.1	7,345	0.00%
2021/12/09	1	21.50	0	0.00	21.40	1	7,482	0.01%
2021/12/08	0	0.00	2	21.60	21.55	-2	7,520	-0.03%
2021/12/06	1	21.05	0	0.00	21.05	1	7,648	0.01%
2021/12/03	11	21.20	0	0.00	21.15	11	7,669	0.14%
2021/12/02	3	21.03	0	0.00	21.00	3	7,722	0.04%
2021/12/01	0.1	21.25	0	0.00	21.25	0.1	7,724	0.00%
2021/11/30	1.1	21.21	0	0.00	21.20	1.1	7,789	0.01%
2021/11/29	4.3	21.46	5	21.55	21.40	-0.7	7,759	-0.01%
2021/11/26	10	22.50	12	22.05	22.10	-2	7,719	-0.03%
2021/11/24	0	0.00	11	22.25	22.30	-11	7,693	-0.14%
2021/11/23	6.2	21.97	0	0.00	21.95	6.2	7,674	0.08%
2021/11/22	6.1	21.98	10	22.05	21.95	-3.9	7,729	-0.05%
2021/11/19	2.3	22.25	10	22.35	22.15	-7.7	7,756	-0.10%
2021/11/18	10	22.10	45	22.23	22.35	-35	7,818	-0.45%
2021/11/17	10	22.08	1	22.05	22.10	9	7,823	0.12%
2021/11/16	5	22.30	21	22.15	22.15	-16	7,854	-0.20%
2021/11/15	6	22.30	0	0.00	22.30	6	7,870	0.08%
2021/11/11	1	22.35	0	0.00	22.20	1	7,971	0.01%
2021/11/10	20	22.50	1	22.60	22.45	19	8,137	0.23%
2021/11/09	3	22.15	5	22.20	22.10	-2	8,117	-0.02%
2021/11/08	2	22.23	1	22.25	22.25	1	8,095	0.01%
2021/11/05	11	22.33	15	22.18	22.20	-4	8,190	-0.05%
2021/11/04	17	22.32	0	0.00	22.35	17	8,247	0.21%
2021/11/03	8	22.27	3	22.38	22.65	5	8,293	0.06%
2021/11/02	0	0.00	40	23.15	23.05	-40	8,149	-0.49%
2021/10/28	2	23.10	4	23.10	23.10	-2	9,157	-0.02%
2021/10/27	5	23.35	1	23.50	23.35	4	9,330	0.04%
2021/10/26	6	23.53	3	23.85	23.50	3	9,429	0.03%
2021/10/25	2	23.80	0	0.00	23.90	2	9,520	0.02%
2021/10/22	2	24.50	0	0.00	23.80	2	9,655	0.02%
2021/10/21	10	24.20	10	24.05	24.45	0	9,643	0.00%
2021/10/20	0	0.00	4	24.15	24.00	-4	9,674	-0.04%
2021/10/19	1	24.20	1	24.40	24.30	0	9,831	0.00%
2021/10/18	22	24.42	27	24.13	24.45	-5	9,892	-0.05%
2021/10/15	1	23.55	10	23.70	23.70	-9	9,909	-0.09%
2021/10/14	31	23.69	3	23.90	23.55	28	10,041	0.28%
2021/10/13	16	24.32	5	24.70	23.95	11	10,038	0.11%
2021/10/12	1	23.90	5.4	24.00	24.45	-4.4	9,992	-0.04%
2021/10/08	11	23.83	2	24.20	23.85	9	9,945	0.09%
2021/10/07	1	24.05	8	24.21	24.15	-7	10,000	-0.07%
2021/10/06	35	24.05	8	23.73	23.70	27	10,170	0.27%
2021/10/05	8	23.31	11	23.02	23.75	-3	10,245	-0.03%
2021/10/04	8	23.78	1	24.00	23.10	7	10,311	0.07%
2021/10/01	17	24.98	11	24.92	24.45	6	10,426	0.06%
2021/09/30	24	25.02	11	25.05	25.45	13	10,418	0.12%
2021/09/29	71	25.97	45	25.48	25.00	26	10,477	0.25%
2021/09/28	18	25.90	26	25.86	25.95	-8	10,265	-0.08%
2021/09/27	12	25.88	36	25.70	26.25	-24	13,053	-0.18%
2021/09/24	31	24.77	16.5	25.20	24.90	14.5	14,792	0.10%
2021/09/23	0	0.00	6	24.35	24.30	-6	14,804	-0.04%
2021/09/22	5	23.95	0	0.00	23.90	5	14,942	0.03%
2021/09/17	11	24.54	5	24.25	24.25	6	15,058	0.04%
2021/09/16	13	25.18	16	25.32	25.10	-3	15,025	-0.02%
2021/09/15	37	25.11	3	25.15	24.70	34	14,874	0.23%
2021/09/14	0	0.00	1	25.05	24.90	-1	14,863	-0.01%
2021/09/13	1	25.00	1.3	24.94	24.95	-0.3	15,022	0.00%
2021/09/10	7	24.81	0	0.00	24.70	7	15,161	0.05%
2021/09/08	0	0.00	11	24.01	23.80	-11	15,304	-0.07%
2021/09/07	1	24.45	0	0.00	24.30	1	15,642	0.01%
2021/09/03	0	0.00	1	24.25	24.25	-1	15,766	-0.01%
2021/09/02	10	24.20	0	0.00	23.75	10	15,907	0.06%
2021/08/31	3	24.15	20	24.49	24.50	-17	16,516	-0.10%
2021/08/30	5	24.20	8	24.43	24.45	-3	17,120	-0.02%
2021/08/27	1	24.00	10	24.00	23.90	-9	17,583	-0.05%
2021/08/26	0	0.00	17	23.88	23.95	-17	18,477	-0.09%
2021/08/25	0	0.00	5	23.65	23.65	-5	20,282	-0.02%
2021/08/24	0	0.00	2	23.75	23.70	-2	20,396	-0.01%
2021/08/23	0	0.00	1	22.85	22.85	-1	20,784	0.00%
2021/08/20	12	22.62	14	22.22	22.10	-2	20,968	-0.01%
2021/08/19	13	22.92	1	22.60	22.70	12	21,073	0.06%
2021/08/18	1	23.15	1	23.00	23.25	0	21,533	0.00%
2021/08/17	3	22.83	5	22.65	22.35	-2	21,746	-0.01%
2021/08/16	5	22.87	1	22.90	22.85	4	21,972	0.02%
2021/08/13	6	24.12	0	0.00	24.00	6	22,043	0.03%
2021/08/12	1	24.40	1	24.50	24.55	0	22,142	0.00%
2021/08/11	17	24.36	0	0.00	24.20	17	22,279	0.08%
2021/08/10	27	24.84	1	24.80	24.80	26	22,399	0.12%
2021/08/09	4	25.31	0	0.00	25.20	4	22,570	0.02%
2021/08/06	0	0.00	2	25.80	25.65	-2	22,691	-0.01%
2021/08/05	12	25.74	0	0.00	25.65	12	23,030	0.05%
2021/08/04	36	26.66	1	26.95	26.40	35	23,166	0.15%
2021/08/03	0	0.00	26	27.89	28.00	-26	23,073	-0.11%
2021/08/02	0	0.00	15	27.32	27.45	-15	23,112	-0.06%
2021/07/30	1	26.50	2	27.10	26.55	-1	23,648	0.00%
2021/07/29	0	0.00	5	26.65	26.65	-5	24,013	-0.02%
2021/07/28	1	24.80	1	26.60	26.10	0	24,268	0.00%
2021/07/27	2	25.60	0	0.00	25.50	2	24,877	0.01%
2021/07/26	12	25.96	0	0.00	25.85	12	25,441	0.05%
2021/07/23	1	26.00	3	25.95	26.15	-2	26,088	-0.01%
2021/07/22	1	24.80	0	0.00	25.00	1	26,230	0.00%
2021/07/21	6	24.78	9	25.11	24.80	-3	26,640	-0.01%
2021/07/20	1.3	25.34	10	25.33	25.25	-8.7	27,077	-0.03%
2021/07/19	3	26.00	0	0.00	26.05	3	27,330	0.01%
2021/07/16	1	26.25	17	26.11	26.10	-16	28,384	-0.06%
2021/07/15	2	25.85	26	26.33	26.40	-24	28,906	-0.08%
2021/07/14	9	24.96	20	25.20	25.65	-11	29,970	-0.04%
2021/07/13	19	25.81	59.1	25.94	25.45	-40.1	31,031	-0.13%
2021/07/12	5.1	26.56	15	26.49	26.25	-9.9	31,887	-0.03%
2021/07/09	14	26.54	0.1	26.70	26.60	13.9	32,477	0.04%
2021/07/08	12	26.69	12	26.70	26.50	0	32,758	0.00%
2021/07/07	17	26.84	11	26.68	26.60	6	32,984	0.02%
2021/07/06	16	26.93	2	27.40	27.20	14	33,786	0.04%
2021/07/05	91.1	27.45	51	27.50	27.15	40.1	34,327	0.12%
2021/07/02	232.1	30.40	214.2	29.38	27.50	17.9	34,289	0.05%	大買/大賣/
2021/07/01	77	29.39	108.8	29.48	29.90	-31.8	31,710	-0.10%	大賣/
2021/06/30	22	26.69	22	26.91	27.20	0	30,007	0.00%
2021/06/29	60	26.53	64	26.31	26.25	-4	29,947	-0.01%
2021/06/28	31	26.36	85.1	26.39	26.80	-54.1	29,899	-0.18%
2021/06/25	110	26.23	108	26.06	26.00	2	29,942	0.01%	大買/大賣/
2021/06/24	43	26.04	18	26.02	26.25	25	30,361	0.08%
2021/06/23	10.3	25.85	0	0.00	25.70	10.3	30,742	0.03%
2021/06/22	12	25.92	37	25.83	25.95	-25	30,861	-0.08%
2021/06/21	49	24.59	3	24.75	24.95	46	30,765	0.15%
2021/06/18	21	25.65	100	25.71	25.60	-79	30,670	-0.26%
2021/06/17	3	26.22	4	26.20	26.30	-1	30,633	0.00%
2021/06/16	103	27.38	0	0.00	26.15	103	30,787	0.33%	大買/鉅額交易
2021/06/15	3	26.33	3	26.28	26.40	0	30,516	0.00%
2021/06/11	7	26.44	10	27.00	26.35	-3	30,467	-0.01%
2021/06/10	28	26.38	11	26.75	26.80	17	30,459	0.06%
2021/06/09	60	27.55	57	26.87	26.65	3	30,342	0.01%
2021/06/08	63	27.74	50	27.30	27.30	13	30,235	0.04%
2021/06/07	116	28.44	85	28.35	28.25	31	30,025	0.10%	大買/
2021/06/04	33	28.92	66	28.70	29.00	-33	29,505	-0.11%
2021/06/03	60	28.87	37	28.65	28.50	23	29,299	0.08%
2021/06/02	69	28.43	161	28.91	28.20	-92	28,971	-0.32%	大賣/
2021/06/01	51	25.88	52.6	26.09	26.45	-1.6	27,247	-0.01%
2021/05/31	137	26.30	101	25.94	25.75	36	27,152	0.13%	大買/大賣/
2021/05/28	136	25.42	60	25.46	25.45	76	26,732	0.28%	大買/
2021/05/27	1	24.80	1	24.95	25.15	0	26,622	0.00%
2021/05/26	7	25.01	0	0.00	25.00	7	26,589	0.03%
2021/05/25	0	0.00	4	25.60	25.70	-4	26,238	-0.02%
2021/05/24	1	23.90	0	0.00	23.40	1	26,166	0.00%
2021/05/21	10	22.90	0	0.00	22.80	10	26,202	0.04%
2021/05/19	10	23.15	0	0.00	23.15	10	26,085	0.04%
2021/05/18	0	0.00	10	22.80	22.50	-10	25,990	-0.04%
2021/05/17	0	0.00	4	21.43	20.75	-4	25,854	-0.02%
2021/05/14	65.3	23.99	66	23.01	23.05	-0.7	25,597	0.00%
2021/05/13	3	22.67	1	23.70	23.05	2	25,372	0.01%
2021/05/12	13	24.23	0	0.00	23.90	13	24,976	0.05%
2021/05/11	22	26.93	1	26.20	26.55	21	24,665	0.09%
2021/05/10	5	27.53	13	27.71	28.15	-8	24,400	-0.03%
2021/05/07	48	26.59	26	27.67	26.90	22	24,165	0.09%
2021/05/06	13	27.32	21	28.07	27.75	-8	23,461	-0.03%
2021/05/05	2	27.88	4	27.95	27.15	-2	22,977	-0.01%
2021/05/04	10	28.10	21	26.87	26.95	-11	22,618	-0.05%
2021/05/03	45	29.48	0	0.00	28.90	45	21,889	0.21%
2021/04/29	2	29.73	44.6	29.72	30.35	-42.6	21,318	-0.20%
2021/04/28	38	29.35	25	29.40	29.10	13	20,653	0.06%
2021/04/27	25	29.32	8	29.53	29.60	17	20,455	0.08%
2021/04/26	1	28.20	36	29.12	29.50	-35	19,984	-0.18%
2021/04/23	20	27.95	5	28.08	27.75	15	19,492	0.08%
2021/04/22	36	28.65	51	29.15	27.75	-15	19,188	-0.08%
2021/04/21	10	27.72	29.2	27.68	28.00	-19.2	18,084	-0.11%
2021/04/20	60	27.23	8	27.11	27.25	52	17,582	0.30%
2021/04/19	63	28.61	36.3	28.23	29.25	26.7	16,613	0.16%
2021/04/16	27	25.32	34.2	25.95	26.60	-7.2	15,642	-0.05%
2021/04/15	21	24.77	18	24.66	24.55	3	14,624	0.02%
2021/04/14	17	23.48	14.1	22.89	23.30	2.9	14,059	0.02%
2021/04/13	60	23.21	56	23.58	23.00	4	13,785	0.03%
2021/04/12	29	23.44	23	23.37	24.00	6	13,403	0.04%
2021/04/09	10	22.65	40	22.50	22.75	-30	12,455	-0.24%
2021/04/08	25	20.60	67	21.19	20.70	-42	11,908	-0.35%
2021/04/07	14	21.40	12	21.33	21.65	2	11,716	0.02%
2021/04/06	1	20.80	16	21.49	21.65	-15	11,401	-0.13%
2021/04/01	0	0.00	2.7	20.71	20.75	-2.7	11,167	-0.02%
2021/03/31	21	20.45	14	20.42	20.60	7	11,086	0.06%
2021/03/30	1	20.05	1	20.05	20.30	0	11,063	0.00%
2021/03/29	95	20.34	34	20.50	20.55	61	11,150	0.55%
2021/03/26	38	19.42	53.1	19.48	19.85	-15.1	11,712	-0.13%
2021/03/25	5	19.10	3	19.10	18.90	2	11,772	0.02%
2021/03/24	1	18.80	30	18.80	18.80	-29	11,642	-0.25%
2021/03/23	32	18.78	0	0.00	18.70	32	11,693	0.27%
2021/03/22	0	0.00	16	18.83	18.70	-16	11,829	-0.14%
2021/03/19	5	18.32	26	18.31	18.40	-21	11,856	-0.18%
2021/03/18	0	0.00	3	18.80	19.00	-3	11,791	-0.03%
2021/03/17	5	18.27	11	18.25	18.25	-6	11,855	-0.05%
2021/03/16	4	18.53	0	0.00	18.45	4	11,975	0.03%
2021/03/12	0	0.00	2.1	18.91	19.00	-2.1	11,890	-0.02%
2021/03/11	47	18.80	24	18.60	18.65	23	11,988	0.19%
2021/03/10	25	18.78	24	18.75	18.70	1	12,009	0.01%
2021/03/09	54	18.93	48.1	19.27	18.90	5.9	12,021	0.05%
2021/03/08	39	19.14	128	18.89	18.60	-89	11,879	-0.75%	大賣/
2021/03/05	69	18.33	5	18.15	18.15	64	11,471	0.56%
2021/02/26	0	0.00	0	18.15	18.45	0	12,067	0.00%
2021/02/25	3	18.15	0	0.00	18.15	3	12,382	0.02%
2021/02/23	8	18.20	18	18.57	18.55	-10	12,352	-0.08%
2021/02/22	0	0.00	1	17.90	17.65	-1	12,371	-0.01%
2021/02/19	4	16.91	5	17.01	17.35	-1	12,278	-0.01%
2021/02/18	1	16.65	0	0.00	16.45	1	12,211	0.01%
2021/02/17	2	16.20	3	16.37	16.25	-1	12,275	-0.01%
2021/02/05	1	15.40	25	15.50	15.45	-24	12,234	-0.20%
2021/02/04	25	15.45	0	0.00	15.35	25	12,381	0.20%
2021/02/03	26	15.35	26	15.16	15.20	0	12,703	0.00%
2021/02/01	0	0.00	1	14.30	15.25	-1	13,031	-0.01%
2021/01/22	0	0.00	2	15.70	15.90	-2	12,963	-0.02%
2021/01/20	10	16.00	9	16.05	15.60	1	12,877	0.01%
2021/01/19	1	16.55	21	16.51	16.35	-20	12,777	-0.16%
2021/01/15	10	17.00	0	0.00	16.85	10	12,669	0.08%
2021/01/14	1	17.20	120	17.21	17.25	-119	12,554	-0.95%	大賣/鉅額交易
2021/01/13	31	17.79	6	17.66	17.65	25	12,475	0.20%
2021/01/12	14	17.37	7	17.46	17.10	7	12,357	0.06%
2021/01/11	7	17.87	12	17.70	17.65	-5	12,160	-0.04%
2021/01/08	4	18.78	5	18.40	18.55	-1	11,955	-0.01%
2021/01/07	11	19.22	3	18.98	18.95	8	11,842	0.07%
2021/01/06	1	18.20	6	18.62	18.60	-5	11,631	-0.04%
2021/01/05	1	18.65	5	18.61	18.65	-4	11,478	-0.03%
2021/01/04	27	19.14	52	18.85	18.95	-25	11,339	-0.22%
2020/12/31	14	18.96	10	19.28	19.20	4	11,173	0.04%
2020/12/30	28	19.28	0	0.00	18.80	28	10,904	0.26%
2020/12/29	2	19.00	0	0.00	19.00	2	10,634	0.02%
2020/12/28	4	18.75	16.1	18.80	19.20	-12.1	10,442	-0.12%
2020/12/25	1	18.35	0	0.00	18.70	1	10,145	0.01%
2020/12/24	8	18.12	18.8	18.14	18.25	-10.8	10,001	-0.11%
2020/12/23	50	17.97	38	18.24	18.00	12	9,878	0.12%
2020/12/22	57	19.35	57	19.15	18.20	0	9,602	0.00%
2020/12/21	27	18.40	49.1	18.33	18.50	-22.1	8,606	-0.26%
2020/12/18	0	0.00	2	17.15	17.50	-2	8,117	-0.02%
2020/12/17	2	17.33	0	0.00	17.30	2	8,067	0.02%
2020/12/16	2	17.73	2.1	17.72	17.60	-0.1	8,056	0.00%
2020/12/15	3	17.37	11	17.60	17.25	-8	8,005	-0.10%
2020/12/14	9	17.35	5	17.27	17.25	4	7,868	0.05%
2020/12/11	0	0.00	2	17.15	16.95	-2	7,721	-0.03%
2020/12/10	1	16.85	5	17.12	16.75	-4	7,584	-0.05%
2020/12/09	1	16.55	0	0.00	16.90	1	7,498	0.01%
2020/12/07	2	16.58	1	16.70	16.45	1	7,614	0.01%
2020/12/04	10	17.30	0	0.00	17.15	10	7,435	0.13%
2020/12/03	0	0.00	1	16.90	17.05	-1	7,350	-0.01%
2020/12/02	5	17.04	1	16.90	16.80	4	7,497	0.05%
2020/12/01	3	17.15	0	0.00	17.30	3	7,363	0.04%
2020/11/30	0	0.00	6	17.80	17.50	-6	7,256	-0.08%
2020/11/27	6	17.10	6	17.03	17.20	0	7,042	0.00%
2020/11/26	48	17.09	56.1	17.29	17.20	-8.1	6,981	-0.12%
2020/11/25	40	17.13	21.1	16.98	17.25	18.9	6,854	0.28%
2020/11/24	1	16.10	11	16.39	16.50	-10	6,479	-0.15%
2020/11/23	1	15.75	17.1	16.01	16.10	-16.1	6,079	-0.27%
2020/11/20	7	15.56	14	15.63	15.65	-7	6,133	-0.11%
2020/11/19	21	15.60	24	15.52	15.45	-3	6,049	-0.05%
2020/11/18	3	14.93	0	0.00	14.90	3	5,754	0.05%
2020/11/16	2	14.30	2	14.25	14.65	0	5,845	0.00%
2020/11/12	1	14.85	18	14.95	14.95	-17	5,995	-0.28%
2020/11/11	23	15.33	39	15.02	15.40	-16	6,370	-0.25%
2020/11/10	32	14.66	15	14.50	14.70	17	6,087	0.28%
2020/11/09	13	14.00	2	14.20	14.05	11	5,873	0.19%
2020/11/05	1	13.50	3.1	13.71	13.80	-2.1	5,756	-0.04%
2020/11/04	4	13.74	1	13.85	13.80	3	5,805	0.05%
2020/11/03	7	13.62	3	13.77	13.65	4	5,848	0.07%
2020/10/28	1	13.30	0	0.00	13.25	1	5,732	0.02%
2020/10/27	0	0.00	1	13.55	13.45	-1	5,714	-0.02%
2020/10/26	0.4	13.50	3	13.45	13.40	-2.6	5,667	-0.05%
2020/10/16	14	13.02	3	13.13	12.95	11	5,625	0.20%
2020/10/12	1	12.85	0	0.00	12.95	1	5,554	0.02%
2020/10/08	0	0.00	0.1	12.80	12.85	-0.1	5,539	0.00%
2020/09/24	0	0.00	2	12.80	12.35	-2	5,527	-0.04%
2020/09/23	1	13.10	50	13.15	13.00	-49	5,419	-0.90%
2020/09/22	1	13.10	0	0.00	13.50	1	5,343	0.02%
2020/09/21	5	13.88	63	14.04	13.75	-58	5,256	-1.10%
2020/09/18	5	13.82	5	13.97	13.65	0	5,138	0.00%
2020/09/17	0	0.00	21	13.56	13.70	-21	4,940	-0.43%
2020/09/16	0	0.00	0.1	13.10	13.15	-0.1	4,845	0.00%
2020/09/11	6	13.27	10	13.20	13.20	-4	4,744	-0.08%
2020/09/10	0	0.00	10	14.10	13.80	-10	4,584	-0.22%
2020/09/08	4	13.54	1	13.45	13.85	3	4,445	0.07%
2020/09/07	18	14.04	27	13.84	13.80	-9	4,340	-0.21%
2020/09/03	3	13.38	12	13.38	13.30	-9	4,048	-0.22%
2020/09/02	10	13.40	1	13.20	13.05	9	3,956	0.23%
2020/09/01	0	0.00	1	13.10	13.00	-1	3,896	-0.03%
2020/08/31	1	13.05	0	0.00	12.80	1	3,842	0.03%
2020/08/28	10	13.15	0	0.00	12.95	10	3,775	0.26%
2020/08/27	0	0.00	2	12.75	12.70	-2	3,722	-0.05%
2020/08/26	2	12.95	10	12.95	12.80	-8	3,663	-0.22%
2020/08/25	12	12.80	3	12.80	12.85	9	3,422	0.26%
2020/08/24	3	12.52	1	12.65	12.50	2	3,321	0.06%
2020/08/21	0	0.00	2	12.60	12.50	-2	3,245	-0.06%
2020/08/20	1	12.95	0	0.00	12.20	1	3,163	0.03%
2020/08/19	1	12.90	0	0.00	13.00	1	2,978	0.03%
2020/08/18	0	0.00	2	12.20	12.70	-2	2,796	-0.07%
2020/08/17	2	11.60	20	12.28	12.45	-18	2,590	-0.69%
2020/08/14	0	0.00	38	11.25	11.45	-38	2,015	-1.89%
2020/08/13	0	0.00	40	11.35	11.20	-40	1,926	-2.08%
2020/08/11	0	0.00	3	10.80	10.80	-3	1,796	-0.17%
2020/08/10	1	10.75	1	10.75	10.80	0	1,750	0.00%
2020/08/07	1	10.60	25	10.56	10.45	-24	1,681	-1.43%
2020/08/06	5	10.10	6	10.19	10.05	-1	1,543	-0.06%
2020/08/04	1	9.37	0	0.00	9.38	1	1,478	0.07%
2020/08/03	0	0.00	2	9.24	9.28	-2	1,489	-0.13%
2020/07/31	1	9.43	0	0.00	9.40	1	1,490	0.07%
2020/07/20	0	0.00	1	9.89	9.91	-1	1,600	-0.06%
2020/07/16	1	10.05	0	0.00	10.05	1	1,621	0.06%
2020/07/08	0	0.00	1	10.10	10.10	-1	1,663	-0.06%
2020/07/07	0	0.00	1	10.10	10.15	-1	1,663	-0.06%
2020/06/30	0	0.00	20.1	10.10	10.00	-20.1	1,643	-1.22%
2020/06/17	4	10.05	0	0.00	10.00	4	1,582	0.25%
2020/06/16	0	0.00	4.1	9.97	9.99	-4.1	1,595	-0.26%
2020/06/15	1	9.85	1	9.85	9.80	0	1,645	0.00%
2020/06/12	33	9.54	0	0.00	9.57	33	1,638	2.01%
2020/06/09	1	9.91	0	0.00	9.92	1	1,693	0.06%
2020/06/08	0	0.00	5	10.05	9.97	-5	1,732	-0.29%
2020/06/05	0	0.00	10	9.70	9.80	-10	1,703	-0.59%
2020/06/04	0	0.00	0	9.62	9.65	0	1,716	0.00%
2020/06/03	10	9.64	0	0.00	9.65	10	1,731	0.58%
2020/06/02	0	0.00	1	9.39	9.45	-1	1,708	-0.06%
2020/06/01	1	9.40	0	0.00	9.46	1	1,710	0.06%
2020/05/26	0	0.00	10	9.41	9.36	-10	1,728	-0.58%
2020/05/21	0	0.00	10	9.43	9.43	-10	1,725	-0.58%
2020/05/19	10	9.58	0	0.00	9.52	10	1,742	0.57%
2020/05/18	0	0.00	1	9.37	9.26	-1	1,707	-0.06%
2020/05/15	1	9.32	0	0.00	9.31	1	1,700	0.06%
2020/05/14	20	9.24	0	0.00	9.16	20	1,687	1.19%
2020/05/06	1	9.79	0	0.00	9.70	1	1,635	0.06%
2020/05/04	0	0.00	1	9.70	9.65	-1	1,635	-0.06%
2020/04/30	1	9.99	1	9.95	10.00	0	1,630	0.00%
2020/04/29	1.2	9.84	2	9.83	9.75	-0.8	1,615	-0.05%
2020/04/27	2	9.80	1	9.78	9.70	1	1,620	0.06%
2020/04/24	2	9.31	0.8	9.35	9.38	1.2	1,578	0.08%
2020/04/23	0	0.00	2	9.10	9.06	-2	1,558	-0.13%
2020/04/20	0	0.00	0.2	9.00	9.00	-0.2	1,520	-0.01%
2020/04/15	0	0.00	5	9.30	9.24	-5	1,493	-0.33%
2020/04/13	5	9.10	0	0.00	9.02	5	1,528	0.33%
2020/04/10	1	8.77	0	0.00	8.86	1	1,617	0.06%
2020/03/30	2.9	8.04	1	8.03	8.13	1.9	1,669	0.11%
2020/03/19	45	7.24	0	0.00	7.21	45	1,754	2.56%
2020/03/18	0	0.00	15	8.05	8.00	-15	1,681	-0.89%
2020/03/13	0	0.00	3	7.95	8.16	-3	1,634	-0.18%
2020/03/09	1	9.59	0	0.00	9.52	1	1,502	0.07%
2020/02/27	6	9.96	0	0.00	9.96	6	1,448	0.41%
2020/02/25	1	10.05	0	0.00	10.05	1	1,439	0.07%
2020/02/19	10	10.10	0	0.00	10.10	10	1,446	0.69%
2020/02/12	0.7	10.00	0	0.00	10.00	0.7	1,463	0.05%
2020/02/04	0	0.00	1	10.10	10.10	-1	1,474	-0.07%
2020/02/03	5	9.90	0	0.00	9.96	5	1,457	0.34%
2020/01/30	0	0.00	22	10.20	10.10	-22	1,414	-1.55%
2020/01/17	5	10.85	0	0.00	10.90	5	1,371	0.36%
2020/01/14	5	10.85	0	0.00	10.85	5	1,370	0.36%
2020/01/08	1	10.90	0	0.00	10.90	1	1,505	0.07%
2020/01/07	0	0.00	3	11.25	11.15	-3	1,467	-0.20%
2020/01/06	1	11.70	0	0.00	11.35	1	1,437	0.07%
2020/01/03	23	11.55	0	0.00	11.55	23	1,327	1.73%
2019/12/23	1	11.25	0	0.00	11.30	1	1,205	0.08%
2019/12/20	0	0.00	0.7	11.10	11.15	-0.7	1,191	-0.06%
2019/12/18	0	0.00	0.2	11.20	11.25	-0.2	1,155	-0.02%
2019/11/28	5	10.75	6	10.65	10.70	-1	1,074	-0.09%
2019/11/20	1	10.80	0	0.00	10.80	1	1,073	0.09%
2019/11/15	12	10.55	0	0.00	10.50	12	1,040	1.15%
2019/11/14	10	10.45	0	0.00	10.45	10	1,039	0.96%
2019/11/13	0	0.00	0.7	10.45	10.50	-0.7	1,042	-0.07%
2019/11/12	1	10.50	0	0.00	10.55	1	1,062	0.09%
2019/11/08	0	0.00	6	10.60	10.60	-6	1,071	-0.56%
2019/11/05	90	10.40	0	0.00	10.45	90	1,084	8.30%
2019/11/01	1	10.25	0	0.00	10.25	1	1,098	0.09%
2019/10/29	10	10.35	0	0.00	10.30	10	1,107	0.90%
2019/10/21	0.1	10.30	0	0.00	10.30	0.1	1,127	0.01%
2019/10/18	9	10.10	0	10.30	10.15	9	1,133	0.80%
2019/10/09	0.3	10.40	0	0.00	10.25	0.3	999	0.03%
2019/10/04	0.5	10.35	0	0.00	10.30	0.5	1,054	0.05%
2019/09/19	1	10.60	0	0.00	10.50	1	1,087	0.09%
2019/09/04	0	0.00	10	10.30	10.35	-10	1,040	-0.96%
2019/08/26	1	10.00	0	0.00	9.97	1	1,043	0.10%
2019/08/21	0	0.00	0.2	10.15	10.15	-0.2	1,036	-0.02%
2019/08/19	0	0.00	1	10.20	10.20	-1	1,033	-0.10%
2019/08/16	1	10.10	0	0.00	10.10	1	1,031	0.10%
2019/08/15	2	9.83	0	0.00	9.90	2	1,026	0.19%
2019/08/02	0	0.00	100	11.05	11.05	-100	1,053	-9.49%
2019/07/30	0	0.00	1	11.35	11.35	-1	1,140	-0.09%
2019/07/29	0	0.00	8	11.25	11.20	-8	1,134	-0.71%
2019/07/19	0	0.00	1	11.00	11.05	-1	1,156	-0.09%
2019/07/12	30	11.25	0	0.00	11.25	30	1,286	2.33%
2019/07/11	0	0.00	1	11.25	11.25	-1	1,274	-0.08%
2019/07/04	0	0.00	0.2	11.25	11.25	-0.2	1,339	-0.02%
2019/07/03	0	0.00	1	11.30	11.30	-1	1,359	-0.07%
2019/07/01	4	11.40	0	0.00	11.40	4	1,417	0.28%
2019/06/20	0	0.00	2	11.45	11.45	-2	1,599	-0.13%
2019/06/19	0	0.00	2	11.45	11.40	-2	1,615	-0.12%
2019/06/18	0	0.00	10	11.30	11.25	-10	1,610	-0.62%
2019/06/17	0	0.00	3.4	11.37	11.35	-3.4	1,618	-0.21%
2019/06/13	1	11.00	0	0.00	11.05	1	1,621	0.06%
2019/06/06	1	11.20	0	0.00	11.15	1	1,626	0.06%
2019/06/04	0	0.00	1	11.30	11.20	-1	1,636	-0.06%
2019/05/23	10	11.15	0	0.00	11.20	10	1,728	0.58%
2019/05/21	0	0.00	2	11.08	11.10	-2	1,854	-0.11%
2019/05/20	0	0.00	1	10.95	10.95	-1	1,870	-0.05%
2019/05/17	0	0.00	1	11.00	11.00	-1	1,885	-0.05%
2019/05/14	1	10.95	0	0.00	11.10	1	1,920	0.05%
2019/05/13	2	11.13	0	0.00	11.10	2	1,908	0.10%
2019/05/10	1	11.55	3	11.50	11.55	-2	1,911	-0.10%
2019/05/09	2	11.98	0	0.00	11.80	2	1,873	0.11%
2019/05/08	1	12.35	2	12.35	12.40	-1	1,792	-0.06%
2019/05/07	3	12.45	10	12.50	12.50	-7	1,795	-0.39%
2019/05/06	1	12.50	0	0.00	12.40	1	1,804	0.06%
2019/05/02	0.6	12.55	0	0.00	12.60	0.6	1,803	0.04%
2019/04/24	10	12.85	1	12.80	12.80	9	1,815	0.50%
2019/04/18	1	12.10	0	0.00	12.10	1	1,711	0.06%
2019/04/17	0	0.00	6	12.25	12.40	-6	1,724	-0.35%
2019/04/16	50	12.27	4	12.35	12.30	46	1,738	2.65%
2019/04/15	40	12.30	0	0.00	12.35	40	1,733	2.31%
2019/04/11	10	12.35	0	0.00	12.40	10	1,727	0.58%
2019/04/10	1	12.65	0	0.00	12.65	1	1,693	0.06%
2019/04/09	2	12.45	0	0.00	12.40	2	1,657	0.12%
2019/04/08	1	12.40	0	0.00	12.40	1	1,626	0.06%
2019/04/03	1	12.15	4	12.14	12.15	-3	1,597	-0.19%
2019/04/01	20	12.24	2	12.30	12.30	18	1,553	1.16%
2019/03/29	1	12.40	0	0.00	12.45	1	1,519	0.07%
2019/03/26	2	12.70	0	0.00	12.55	2	1,522	0.13%
2019/03/18	3	13.25	0	0.00	13.25	3	1,466	0.20%
2019/03/08	3	12.95	0	0.00	13.05	3	1,573	0.19%
2019/03/07	3	13.18	0	0.00	13.10	3	1,599	0.19%
2019/03/04	0	0.00	5	13.35	13.40	-5	1,634	-0.31%
2019/02/22	6	12.85	0	0.00	12.95	6	1,584	0.38%
2019/02/21	1	13.00	0	0.00	13.00	1	1,559	0.06%
2019/02/20	1	13.35	4	13.24	13.35	-3	1,503	-0.20%
2019/02/19	0	0.00	0	12.95	12.95	0	1,472	0.00%
2019/02/18	0	0.00	10	12.70	12.70	-10	1,465	-0.68%
2019/02/13	10	12.25	0	0.00	12.30	10	1,432	0.70%
2019/02/12	0	0.00	1.5	12.23	12.30	-1.5	1,422	-0.11%
2019/02/11	5	12.15	0	0.00	12.05	5	1,438	0.35%
2019/01/30	15	12.20	0	0.00	12.30	15	1,400	1.07%
2019/01/28	30	12.45	0	0.00	12.40	30	1,405	2.14%
2019/01/25	0	0.00	2	12.55	12.55	-2	1,409	-0.14%
2019/01/18	30	12.45	5	12.50	12.45	25	1,441	1.73%
2019/01/17	0	0.00	10	12.30	12.25	-10	1,523	-0.66%
2019/01/14	0	0.00	7	12.23	12.20	-7	1,623	-0.43%
2019/01/11	2	12.20	0	0.00	12.20	2	1,698	0.12%
2019/01/09	1	12.25	0	0.00	12.25	1	1,707	0.06%
2019/01/07	0	0.00	1	11.75	11.80	-1	1,691	-0.06%
2019/01/02	1	11.65	0	0.00	11.65	1	1,795	0.06%
2018/12/26	3	11.75	0	0.00	11.60	3	1,871	0.16%
2018/12/24	1	11.65	0	0.00	11.70	1	1,876	0.05%
2018/12/20	0	0.00	8	11.73	11.65	-8	1,890	-0.42%
2018/12/18	3	12.05	0	0.00	12.00	3	1,924	0.16%
2018/12/11	2	11.90	0	0.00	11.90	2	1,916	0.10%
2018/12/10	1	12.00	0	0.00	11.85	1	1,925	0.05%
2018/12/04	7	12.43	5	12.50	12.45	2	1,929	0.10%
2018/12/03	5	12.20	4.2	12.40	12.40	0.8	1,919	0.04%
2018/11/30	0	0.00	1	12.00	12.15	-1	1,888	-0.05%
2018/11/28	1	11.80	0	0.00	11.80	1	1,864	0.05%
2018/11/27	0	0.00	1	11.80	11.75	-1	1,868	-0.05%
2018/11/23	0	0.00	2.3	11.65	11.65	-2.3	1,895	-0.12%
2018/11/21	1	11.50	0	0.00	11.80	1	1,905	0.05%
2018/11/20	3	11.78	0	0.00	11.80	3	1,915	0.16%
2018/11/19	1	11.85	0	0.00	11.85	1	1,909	0.05%
2018/11/13	1	11.40	0	0.00	11.60	1	1,863	0.05%
2018/11/12	5	11.60	0	0.00	11.60	5	1,894	0.26%
2018/11/09	0	0.00	4	11.75	11.70	-4	1,959	-0.20%
2018/11/08	1	11.90	4	12.05	12.10	-3	2,001	-0.15%
2018/11/02	0	0.00	1	11.50	11.50	-1	2,250	-0.04%
2018/10/29	0	0.00	1	11.00	11.10	-1	2,268	-0.04%
2018/10/26	1	10.95	0	0.00	10.95	1	2,269	0.04%
2018/10/25	13	11.01	7	11.04	10.90	6	2,235	0.27%
2018/10/24	1	12.25	4	11.84	11.90	-3	2,152	-0.14%
2018/10/23	0	0.00	15	12.80	12.70	-15	2,077	-0.72%
2018/10/22	2	13.05	0	0.00	13.05	2	2,087	0.10%
2018/10/18	1	12.65	5	12.68	12.65	-4	2,024	-0.20%
2018/10/16	1	12.90	1	13.00	12.90	0	2,013	0.00%
2018/10/15	0	0.00	2	12.90	13.00	-2	2,003	-0.10%
2018/10/12	1	13.00	0	0.00	13.30	1	1,989	0.05%
2018/10/11	5	13.40	4	13.13	13.05	1	1,987	0.05%
2018/10/08	5	14.25	1	14.10	14.25	4	2,070	0.19%
2018/10/05	0	0.00	2	14.45	14.20	-2	2,263	-0.09%
2018/10/03	1	15.15	0	0.00	15.00	1	2,364	0.04%
2018/10/02	0	0.00	1	15.25	15.25	-1	2,417	-0.04%
2018/09/28	1	15.40	0.1	15.45	15.30	0.9	2,535	0.04%
2018/09/27	5	15.55	11	15.50	15.50	-6	2,548	-0.24%
2018/09/26	1	15.65	0	0.00	15.70	1	2,534	0.04%
2018/09/25	0	0.00	5	15.45	15.40	-5	2,516	-0.20%
2018/09/21	9	15.07	3	15.40	15.70	6	2,522	0.24%
2018/09/18	4	14.50	0	0.00	14.30	4	2,519	0.16%
2018/09/17	4	14.50	0	0.00	14.45	4	2,540	0.16%
2018/09/14	0	0.00	10.6	14.70	14.70	-10.6	2,556	-0.42%
2018/09/13	22	14.50	0	0.00	14.45	22	2,569	0.86%
2018/09/11	3	14.25	10	14.30	14.30	-7	2,593	-0.27%
2018/09/10	0	0.00	10	14.25	14.25	-10	2,602	-0.38%
2018/09/07	11	14.82	0	0.00	14.85	11	2,597	0.42%
2018/09/05	0	0.00	5	14.95	14.95	-5	2,599	-0.19%
2018/09/03	1	15.35	0	0.00	15.20	1	2,593	0.04%
2018/08/29	0	0.00	0.2	16.10	15.95	-0.2	2,647	-0.01%
2018/08/28	0	0.00	0.4	16.15	16.10	-0.4	2,663	-0.02%
2018/08/27	0	0.00	0.4	16.00	15.95	-0.4	2,676	-0.01%
2018/08/24	0	0.00	1	15.65	15.70	-1	2,684	-0.04%
2018/08/20	1	15.35	0	0.00	15.45	1	2,794	0.04%
2018/08/17	4	15.43	1	15.55	15.40	3	2,811	0.11%
2018/08/16	6	15.16	7	15.12	15.15	-1	2,812	-0.04%
2018/08/15	0	0.00	1	15.85	15.60	-1	2,814	-0.04%
2018/08/14	2.2	16.24	0	0.00	16.30	2.2	2,823	0.08%
2018/08/13	2	16.65	0	0.00	16.45	2	2,960	0.07%
2018/08/10	1	17.20	0	0.00	17.15	1	3,114	0.03%
2018/08/09	15.2	17.22	12	17.16	17.35	3.2	3,100	0.10%
2018/08/08	1	18.60	0	0.00	18.60	1	2,972	0.03%
2018/08/07	2	18.05	0	0.00	18.25	2	2,980	0.07%
2018/08/06	1.8	18.15	0	0.00	18.15	1.8	3,015	0.06%
2018/08/03	2	18.30	1	18.25	18.30	1	3,036	0.03%
2018/08/02	1	18.35	0	0.00	18.30	1	3,050	0.03%
2018/08/01	1	18.50	0	0.00	18.60	1	3,084	0.03%
2018/07/23	1	18.80	0	0.00	18.80	1	3,192	0.03%
2018/07/20	1	18.85	1	18.90	18.90	0	3,205	0.00%
2018/07/19	3	18.88	0	0.00	18.85	3	3,211	0.09%
2018/07/17	25	19.06	22	18.88	18.85	3	3,288	0.09%
2018/07/16	32	18.71	12	19.00	19.05	20	3,271	0.61%
2018/07/13	8	20.74	11	20.86	21.00	-3	3,163	-0.09%
2018/07/12	15	20.35	0	0.00	20.50	15	3,011	0.50%
2018/07/11	18	20.01	0	0.00	20.40	18	2,986	0.60%
2018/07/10	21	20.00	0	0.00	20.00	21	3,053	0.69%
2018/07/09	3	19.87	0	0.00	19.95	3	3,085	0.10%
2018/07/06	1	20.15	1	20.05	19.95	0	3,086	0.00%
2018/07/05	16	20.18	0	0.00	20.00	16	3,224	0.50%
2018/07/02	0	0.00	3	20.73	20.60	-3	3,368	-0.09%
2018/06/29	12	20.36	10	20.40	20.50	2	3,363	0.06%
2018/06/26	2	20.03	0	0.00	20.10	2	3,332	0.06%
2018/06/25	0	0.00	2	20.45	20.30	-2	3,327	-0.06%
2018/06/22	2	20.15	0	0.00	20.15	2	3,330	0.06%
2018/06/20	1	20.10	0	0.00	20.05	1	3,366	0.03%
2018/06/15	1	20.35	0	0.00	20.30	1	3,444	0.03%
2018/06/14	2	20.40	0	0.00	20.35	2	3,491	0.06%
2018/06/08	0	0.00	1	20.90	20.80	-1	3,630	-0.03%
2018/06/07	0	0.00	18	21.07	20.85	-18	3,643	-0.49%
2018/06/06	0	0.00	11	20.50	20.55	-11	3,587	-0.31%
2018/06/04	1	20.50	0	0.00	20.70	1	3,604	0.03%
2018/05/30	4	20.05	10	20.10	20.00	-6	3,580	-0.17%
2018/05/29	1	20.50	0	0.00	20.35	1	3,546	0.03%
2018/05/28	0	0.00	5	20.55	20.50	-5	3,542	-0.14%
2018/05/25	1	20.60	0	0.00	20.65	1	3,530	0.03%
2018/05/24	2	20.85	0	0.00	20.80	2	3,522	0.06%
2018/05/23	0	0.00	2	21.00	21.00	-2	3,516	-0.06%
2018/05/22	15	20.95	3	20.97	20.80	12	3,477	0.35%
2018/05/21	37	21.36	10	21.43	21.25	27	3,453	0.78%
2018/05/18	2	20.95	13.9	20.99	21.10	-11.9	3,305	-0.36%
2018/05/11	2	19.93	2	19.95	19.95	0	3,233	0.00%
2018/05/10	0	0.00	3	20.00	20.00	-3	3,202	-0.09%
2018/05/09	2	20.13	0	0.00	20.00	2	3,203	0.06%
2018/04/30	2	19.85	0	0.00	19.85	2	3,168	0.06%
2018/04/27	10	19.75	0	0.00	19.70	10	3,192	0.31%
2018/04/24	4	19.85	0	0.00	19.65	4	3,256	0.12%
2018/04/23	0	0.00	5	20.25	20.10	-5	3,207	-0.16%
2018/04/19	0	0.00	2	20.45	20.35	-2	3,236	-0.06%
2018/04/18	0	0.00	2	20.43	20.35	-2	3,247	-0.06%
2018/04/17	3	20.50	2	20.60	20.60	1	3,232	0.03%
2018/04/13	5	20.30	21	20.31	20.30	-16	3,159	-0.51%
2018/04/12	0	0.00	1	20.00	20.00	-1	3,199	-0.03%
2018/04/11	0	0.00	19	19.99	19.90	-19	3,191	-0.60%
2018/04/10	2	19.55	19	19.60	19.60	-17	3,081	-0.55%
2018/04/09	1	19.35	22	19.15	19.35	-21	3,048	-0.69%
2018/03/31	2	18.98	0	0.00	18.90	2	3,118	0.06%
2018/03/30	1	19.00	0	0.00	18.95	1	3,292	0.03%
2018/03/27	1	18.90	0	0.00	18.95	1	3,356	0.03%
2018/03/23	0	0.00	2	18.90	19.00	-2	3,408	-0.06%
2018/03/22	2	19.00	0	0.00	19.00	2	3,397	0.06%
2018/03/21	0	0.00	1	18.95	19.00	-1	3,418	-0.03%
2018/03/20	4	18.88	63	18.87	19.15	-59	3,430	-1.72%
2018/03/19	16	19.28	26	18.99	19.00	-10	3,434	-0.29%
2018/03/15	1	18.20	0	0.00	18.20	1	3,406	0.03%
2018/03/14	0	0.00	10	18.30	18.30	-10	3,504	-0.29%
2018/03/12	0	0.00	5	18.00	17.95	-5	4,023	-0.12%
2018/03/09	0	0.00	1	17.90	17.85	-1	4,286	-0.02%
2018/03/06	0	0.00	5	18.15	18.10	-5	4,702	-0.11%
2018/03/01	1	18.35	0	0.00	18.55	1	4,842	0.02%
2018/02/27	20	18.50	20.6	18.43	18.45	-0.6	4,943	-0.01%
2018/02/26	1	18.65	0	0.00	18.45	1	4,976	0.02%
2018/02/23	0	0.00	12.7	18.54	18.55	-12.7	5,103	-0.25%
2018/02/22	0	0.00	1	18.55	18.40	-1	5,114	-0.02%
2018/02/21	1	17.75	15	18.02	18.30	-14	5,155	-0.27%
2018/02/12	3	17.48	5	17.51	17.45	-2	5,163	-0.04%
2018/02/08	3	17.62	3	17.62	17.70	0	5,197	0.00%
2018/02/06	1	16.50	0	0.00	16.75	1	5,334	0.02%
2018/02/05	20	18.10	23	18.24	18.20	-3	5,527	-0.05%
2018/02/02	0	0.00	1	18.45	18.45	-1	5,525	-0.02%
2018/02/01	1	18.35	1	18.50	18.40	0	5,598	0.00%
2018/01/31	1	18.25	3	18.35	18.40	-2	5,637	-0.04%
2018/01/30	0	0.00	4	18.65	18.50	-4	5,693	-0.07%
2018/01/29	2	18.55	0	0.00	18.55	2	6,006	0.03%
2018/01/26	3	18.45	0	0.00	18.60	3	6,000	0.05%
2018/01/25	2	18.65	4	18.70	18.60	-2	5,981	-0.03%
2018/01/24	3	18.70	0	0.00	18.80	3	5,985	0.05%
2018/01/23	2	18.45	2	18.40	18.40	0	5,968	0.00%
2018/01/22	1	18.40	12.1	18.60	18.70	-11.1	6,006	-0.19%
2018/01/19	1	18.80	2	18.85	18.70	-1	6,028	-0.02%
2018/01/18	3	18.95	0	0.00	18.90	3	6,014	0.05%
2018/01/17	10	18.97	10.8	19.03	19.00	-0.8	6,005	-0.01%
2018/01/16	9	19.06	8.2	19.05	19.10	0.8	5,992	0.01%
2018/01/15	29	19.34	20	19.10	19.05	9	6,003	0.15%
2018/01/12	1	19.45	0	0.00	19.45	1	6,026	0.02%
2018/01/11	2	19.30	1	19.30	19.35	1	6,050	0.02%
2018/01/10	20	19.70	19	19.58	19.65	1	6,029	0.02%
2018/01/09	22	19.69	3	19.57	19.70	19	6,048	0.31%
2018/01/08	15	19.50	7	19.72	19.45	8	6,067	0.13%
2018/01/05	0	0.00	10.6	19.17	19.30	-10.6	5,948	-0.18%
2018/01/04	17	18.95	16	18.81	18.80	1	5,918	0.02%
2018/01/03	2	18.85	3	18.93	18.80	-1	5,924	-0.02%
2018/01/02	23	18.86	18	18.94	18.90	5	5,910	0.08%