東聯 (1710)-群益金鼎-建成券商分點個股進出

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

東聯

(1710)

可現股當沖

股價
17.30
漲跌
▲0.10
漲幅
+0.58%
成交量
739張
產業
上市化學類股
300人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

東聯 (1710)籌碼相關－群益金鼎-建成券商分點個股進出

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

群益金鼎-建成券商分點個股進出
群益金鼎-建成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	2.1	17.28	2.6	17.34	17.30	-0.5	1,336	-0.04%
2024/04/23	1.1	17.15	3	17.30	17.30	-1.9	1,348	-0.14%
2024/04/22	2	17.18	2.5	17.26	17.20	-0.5	1,362	-0.04%
2024/04/19	10	16.96	0	0.00	17.00	10	1,354	0.74%
2024/04/18	1.1	17.31	0	0.00	17.50	1.1	1,324	0.08%
2024/04/17	0	0.00	1	17.35	17.40	-1	1,325	-0.08%
2024/04/16	6	17.20	0	0.00	17.25	6	1,342	0.45%
2024/04/15	1	17.80	2.1	17.95	17.75	-1.1	1,304	-0.08%
2024/04/12	0	0.00	0.2	18.00	17.85	-0.2	1,305	-0.01%
2024/04/11	12	17.90	0	18.35	17.85	12	1,300	0.92%
2024/04/10	2.1	18.20	3.3	18.29	18.20	-1.2	1,290	-0.10%
2024/04/09	1.5	17.92	7	17.99	18.05	-5.5	1,280	-0.43%
2024/04/08	4	17.59	3	17.73	17.75	1	1,261	0.08%
2024/04/03	1	17.85	0.1	18.05	17.90	0.9	1,239	0.07%
2024/04/02	2	17.98	0.1	18.10	18.05	1.9	1,236	0.15%
2024/04/01	0.2	18.00	0	0.00	18.10	0.2	1,234	0.02%
2024/03/28	0	0.00	0.1	18.05	18.00	-0.1	1,234	-0.01%
2024/03/26	1	18.00	0	18.25	17.95	1	1,251	0.08%
2024/03/25	1.1	18.10	0.1	18.15	18.10	1	1,257	0.08%
2024/03/22	1	17.90	0	0.00	18.05	1	1,273	0.08%
2024/03/21	0	0.00	3	18.00	18.05	-3	1,282	-0.23%
2024/03/20	3	17.85	0	0.00	17.85	3	1,297	0.23%
2024/03/19	1	18.05	0	0.00	18.05	1	1,286	0.08%
2024/03/15	0	0.00	2	18.15	18.15	-2	1,298	-0.15%
2024/03/14	3	18.10	0	0.00	18.20	3	1,298	0.23%
2024/03/13	1	18.25	0	0.00	18.20	1	1,300	0.08%
2024/03/12	3	18.35	2	18.45	18.45	1	1,305	0.08%
2024/03/11	1	18.15	0	0.00	18.25	1	1,311	0.08%
2024/03/08	2	18.38	0	0.00	18.30	2	1,299	0.15%
2024/03/07	1.2	18.46	3.2	18.75	18.65	-2	1,291	-0.16%
2024/03/06	3	18.63	3	18.87	18.60	0	1,258	0.00%
2024/03/05	1	18.60	0.2	18.80	18.65	0.8	1,256	0.06%
2024/03/04	7	18.94	5	19.18	18.95	2	1,237	0.16%
2024/03/01	0.1	19.00	0	0.00	19.00	0.1	1,271	0.01%
2024/02/29	3	19.13	0	0.00	19.20	3	1,289	0.23%
2024/02/27	1.2	19.36	0	0.00	19.30	1.2	1,264	0.09%
2024/02/26	6.2	19.74	12.5	19.25	19.65	-6.4	1,231	-0.52%
2024/02/23	1	18.85	0.7	18.96	18.80	0.3	1,056	0.03%
2024/02/22	0.2	18.95	0.1	19.15	19.05	0.1	1,056	0.01%
2024/02/21	4.1	19.10	0	0.00	19.05	4.1	1,067	0.38%
2024/02/20	0.4	19.19	3	19.32	19.20	-2.7	1,102	-0.24%
2024/02/19	3.5	19.21	0	0.00	19.25	3.5	1,124	0.31%
2024/02/16	0	0.00	2	19.00	19.10	-2	1,173	-0.17%
2024/02/15	0.2	18.70	3	18.68	18.80	-2.9	1,196	-0.24%
2024/02/05	1	18.40	0	0.00	18.40	1	1,233	0.08%
2024/02/02	1	18.65	0	0.00	18.65	1	1,260	0.08%
2024/02/01	0	0.00	5	18.79	18.75	-5	1,260	-0.40%
2024/01/30	1	18.65	0	0.00	18.60	1	1,263	0.08%
2024/01/29	2	18.85	2.4	19.04	18.90	-0.4	1,273	-0.03%
2024/01/26	2.2	18.84	2.2	18.98	18.85	0	1,291	0.00%
2024/01/25	3	18.85	0.6	18.90	18.80	2.4	1,302	0.18%
2024/01/24	1.7	18.97	1.3	18.99	19.05	0.4	1,307	0.03%
2024/01/23	0	0.00	1.4	18.88	18.85	-1.4	1,316	-0.10%
2024/01/22	1	18.75	1.2	18.81	18.80	-0.2	1,319	-0.02%
2024/01/19	2	18.55	0	18.95	18.60	2	1,328	0.15%
2024/01/18	1	18.55	0	0.00	18.60	1	1,338	0.07%
2024/01/17	0	0.00	1.4	18.73	18.60	-1.4	1,348	-0.10%
2024/01/16	1	18.85	0.2	19.09	18.85	0.8	1,343	0.06%
2024/01/15	2	19.10	0	0.00	19.10	2	1,354	0.15%
2024/01/12	2.1	19.25	0.2	19.45	19.30	1.9	1,361	0.14%
2024/01/11	0.9	19.30	4.3	19.27	19.35	-3.4	1,380	-0.25%
2024/01/10	3	19.22	0	19.50	19.05	3	1,452	0.21%
2024/01/09	2	19.73	0	0.00	19.65	2	1,446	0.14%
2024/01/08	0.3	19.85	4.4	19.92	19.95	-4.1	1,459	-0.28%
2024/01/05	2.1	19.68	3.4	19.79	19.80	-1.3	1,470	-0.09%
2024/01/04	2.2	19.60	0.4	19.76	19.60	1.7	1,493	0.12%
2024/01/03	2	19.83	0.3	20.00	19.80	1.7	1,507	0.11%
2024/01/02	2	20.05	1	20.05	20.05	1	1,526	0.07%
2023/12/29	2	20.05	0	0.00	20.15	2	1,546	0.13%
2023/12/28	1.3	19.95	4	20.06	20.10	-2.7	1,567	-0.17%
2023/12/27	0.5	20.13	0	0.00	20.10	0.5	1,602	0.03%
2023/12/26	1.7	20.12	4	20.23	20.20	-2.3	1,637	-0.14%
2023/12/25	0.7	20.05	1.5	20.26	20.10	-0.8	1,690	-0.04%
2023/12/22	0.3	19.95	2	20.05	20.10	-1.7	1,719	-0.10%
2023/12/21	7.5	20.18	0.3	20.40	20.10	7.2	1,732	0.42%
2023/12/20	2.3	20.34	1	20.50	20.40	1.3	1,743	0.08%
2023/12/19	1	20.26	2.3	20.23	20.40	-1.2	1,740	-0.07%
2023/12/18	2.6	20.31	1	20.60	20.25	1.6	1,737	0.09%
2023/12/15	0	0.00	2	20.33	20.30	-2	1,741	-0.11%
2023/12/14	0.8	20.05	0	0.00	20.10	0.8	1,729	0.05%
2023/12/13	1.2	20.00	1	20.10	20.10	0.2	1,734	0.01%
2023/12/12	0.4	19.97	0.3	20.00	20.05	0.1	1,748	0.00%
2023/12/11	0.3	19.90	1.2	20.04	20.05	-0.9	1,762	-0.05%
2023/12/08	2.5	19.89	0	0.00	20.00	2.5	1,777	0.14%
2023/12/07	1	19.90	2	19.95	20.00	-1	1,805	-0.06%
2023/12/06	1.2	19.90	1	20.00	20.00	0.2	1,811	0.01%
2023/12/05	0.2	19.70	0	0.00	19.80	0.2	1,822	0.01%
2023/12/04	0	19.70	5	19.75	19.75	-5	1,842	-0.27%
2023/12/01	2.2	19.55	0	0.00	19.60	2.2	1,852	0.12%
2023/11/30	0	0.00	0	19.70	19.70	0	1,864	0.00%
2023/11/29	4	19.60	5	19.76	19.70	-1	1,891	-0.05%
2023/11/28	4	19.77	1	20.10	19.70	3	1,904	0.16%
2023/11/27	0.4	19.52	5.3	19.54	19.65	-4.9	1,867	-0.26%
2023/11/24	0.2	19.35	0	0.00	19.35	0.2	1,862	0.01%
2023/11/23	3	19.42	0	0.00	19.40	3	1,902	0.16%
2023/11/22	0.2	19.50	2	19.60	19.60	-1.8	1,916	-0.09%
2023/11/21	0.4	19.46	0	0.00	19.50	0.4	1,925	0.02%
2023/11/20	2.2	19.52	0	19.65	19.60	2.2	1,934	0.11%
2023/11/17	3.5	19.27	5	19.56	19.65	-1.5	1,960	-0.08%
2023/11/16	0.4	19.35	0.5	19.65	19.50	-0.1	1,941	0.00%
2023/11/15	1	19.13	5	19.08	19.30	-4	1,938	-0.20%
2023/11/14	3.1	18.67	0	0.00	18.80	3.1	1,937	0.16%
2023/11/13	2.1	18.73	1	18.95	18.95	1.1	1,943	0.06%
2023/11/10	0	0.00	2.2	18.76	18.90	-2.2	1,963	-0.11%
2023/11/09	1	18.55	0	0.00	18.65	1	1,979	0.05%
2023/11/08	0.1	18.65	0.6	18.75	18.70	-0.6	2,019	-0.03%
2023/11/07	1	18.55	1.3	18.62	18.60	-0.3	2,040	-0.01%
2023/11/06	1	18.60	0	0.00	18.70	1	2,075	0.05%
2023/11/02	0	0.00	3	18.53	18.45	-3	2,181	-0.14%
2023/11/01	1	18.25	0	0.00	18.40	1	2,282	0.04%
2023/10/31	3	18.33	4	18.44	18.20	-1	2,338	-0.04%
2023/10/30	3	18.30	1.2	18.32	18.25	1.8	2,472	0.07%
2023/10/27	0.3	18.35	4	18.38	18.50	-3.8	2,517	-0.15%
2023/10/26	2	18.20	0.2	18.39	18.15	1.8	2,599	0.07%
2023/10/25	1.2	18.43	2.2	18.54	18.45	-1	2,642	-0.04%
2023/10/23	2	18.25	2	18.45	18.30	0	2,764	0.00%
2023/10/20	1	18.10	0	0.00	18.20	1	2,751	0.04%
2023/10/19	0	0.00	1	18.35	18.45	-1	2,805	-0.04%
2023/10/18	1	18.30	0	0.00	18.30	1	2,805	0.04%
2023/10/17	1	18.75	0	0.00	18.70	1	2,755	0.04%
2023/10/16	4	18.83	0	0.00	18.90	4	2,779	0.14%
2023/10/13	0	0.00	0	19.20	19.05	0	2,806	0.00%
2023/10/12	0.1	19.10	1	19.05	19.10	-0.9	2,815	-0.03%
2023/10/11	1	18.70	0.1	18.90	18.75	0.9	2,819	0.03%
2023/10/06	1.1	18.66	2	18.80	18.80	-0.9	2,829	-0.03%
2023/10/05	3.1	18.82	3	18.88	18.80	0.1	2,816	0.00%
2023/10/04	1	18.55	0	0.00	18.65	1	2,833	0.04%
2023/10/03	0	0.00	1.2	18.96	18.85	-1.2	2,854	-0.04%
2023/09/28	2	19.23	0.2	19.30	19.10	1.8	2,928	0.06%
2023/09/27	2	19.55	0.1	19.71	19.55	1.9	2,891	0.07%
2023/09/26	4.4	19.76	3.1	19.88	19.80	1.3	2,891	0.05%
2023/09/25	0.1	19.85	0	0.00	19.85	0.1	2,897	0.00%
2023/09/22	1	19.75	0.7	19.92	19.90	0.3	2,912	0.01%
2023/09/21	0	0.00	1	19.90	19.90	-1	2,934	-0.03%
2023/09/20	1	20.05	0	0.00	20.10	1	2,941	0.03%
2023/09/19	1	20.15	1.3	20.33	20.10	-0.3	2,995	-0.01%
2023/09/18	1.3	20.18	0.3	20.30	20.25	1	3,019	0.03%
2023/09/15	2	20.25	0.2	20.40	20.20	1.8	3,032	0.06%
2023/09/14	0.7	20.44	0.3	20.45	20.50	0.4	3,037	0.01%
2023/09/13	0.5	20.32	1	20.40	20.35	-0.5	3,069	-0.02%
2023/09/12	2.1	20.15	3	20.37	20.25	-0.9	3,200	-0.03%
2023/09/11	1	20.38	2	20.48	20.45	-1.1	3,217	-0.03%
2023/09/08	1	20.35	2	20.43	20.35	-1	3,251	-0.03%
2023/09/07	3.2	20.42	0	0.00	20.30	3.2	3,319	0.09%
2023/09/06	1.6	20.55	2	20.70	20.70	-0.4	3,412	-0.01%
2023/09/05	2.3	20.51	3	20.73	20.70	-0.7	3,577	-0.02%
2023/09/04	0.7	20.55	1	20.60	20.55	-0.3	3,770	-0.01%
2023/09/01	1.1	20.34	3	20.47	20.35	-1.9	4,039	-0.05%
2023/08/31	1.2	20.24	1	20.40	20.25	0.2	4,166	0.00%
2023/08/30	2.1	20.18	0	0.00	20.30	2.1	4,242	0.05%
2023/08/29	0.9	20.28	1	20.35	20.35	-0.1	4,230	0.00%
2023/08/28	1	19.95	1	20.25	20.00	0	4,235	0.00%
2023/08/25	0	19.85	0.2	20.00	19.95	-0.2	4,221	0.00%
2023/08/24	0.2	19.80	2	20.05	19.90	-1.8	4,220	-0.04%
2023/08/23	1	19.65	0.1	20.85	19.70	0.9	4,218	0.02%
2023/08/22	0.1	19.80	0.1	19.95	19.80	0	4,210	0.00%
2023/08/18	1.1	19.86	0.2	19.90	19.85	1	4,251	0.02%
2023/08/17	0	0.00	1	20.00	19.95	-1	4,232	-0.02%
2023/08/16	1	20.05	0	0.00	20.05	1	4,214	0.02%
2023/08/15	1	20.60	0	0.00	20.60	1	4,184	0.02%
2023/08/14	2.2	20.87	9.4	20.95	20.90	-7.2	4,171	-0.17%
2023/08/11	8.4	21.50	0	0.00	21.60	8.4	4,178	0.20%
2023/08/10	3	21.45	3.4	21.59	21.55	-0.4	4,172	-0.01%
2023/08/09	2	22.05	1.6	22.31	21.95	0.4	4,164	0.01%
2023/08/08	0.2	22.20	0.2	22.30	22.20	0	4,109	0.00%
2023/08/07	1	22.49	2.3	22.63	22.65	-1.3	4,100	-0.03%
2023/08/04	1.1	22.35	0	0.00	22.35	1.1	4,009	0.03%
2023/08/02	0.2	22.30	7.1	22.57	22.35	-7	4,028	-0.17%
2023/08/01	0.1	22.10	1	22.10	22.20	-0.9	3,918	-0.02%
2023/07/31	1	21.87	1	21.95	21.90	0	3,916	0.00%
2023/07/28	1.8	21.62	2.1	21.87	21.75	-0.3	3,976	-0.01%
2023/07/27	1.3	21.67	2.5	21.31	21.65	-1.2	4,054	-0.03%
2023/07/26	1.3	20.84	2	20.98	20.80	-0.7	4,054	-0.02%
2023/07/25	1.2	20.60	2.2	20.70	20.75	-1	4,150	-0.02%
2023/07/24	1	20.45	0	0.00	20.45	1	4,715	0.02%
2023/07/21	2.1	21.01	0	0.00	21.00	2.1	4,893	0.04%
2023/07/20	2	21.28	0.1	21.35	21.25	1.9	5,047	0.04%
2023/07/19	3.1	21.00	5	21.09	21.05	-1.9	5,213	-0.04%
2023/07/18	1	21.05	1	21.40	20.80	0	5,418	0.00%
2023/07/17	1	21.10	2	21.25	21.20	-1	5,537	-0.02%
2023/07/14	1	20.90	11	20.92	20.85	-10	5,514	-0.18%
2023/07/13	0	0.00	0.1	20.85	20.75	-0.1	5,496	0.00%
2023/07/11	1	20.95	0	0.00	20.95	1	5,468	0.02%
2023/07/10	1	20.95	0.4	21.25	21.05	0.6	5,457	0.01%
2023/07/07	8.2	21.18	3	21.25	21.35	5.1	5,436	0.09%
2023/07/06	2.3	22.40	1.1	22.40	22.35	1.2	5,342	0.02%
2023/07/05	0	0.00	3	22.22	22.20	-3	5,332	-0.06%
2023/07/04	2	22.13	0.1	22.45	22.10	1.9	5,327	0.04%
2023/07/03	0.2	22.20	2	22.33	22.25	-1.9	5,332	-0.03%
2023/06/30	2	22.10	0	0.00	22.15	2	5,351	0.04%
2023/06/29	3	22.40	0.1	22.45	22.35	2.9	5,320	0.06%
2023/06/28	0.1	22.15	2.1	22.33	22.30	-2.1	5,324	-0.04%
2023/06/27	2	22.20	0	0.00	22.10	2	5,299	0.04%
2023/06/26	0.1	22.65	4	22.71	22.85	-3.9	5,228	-0.07%
2023/06/21	1	22.70	1	22.85	22.75	0	5,201	0.00%
2023/06/20	0	0.00	2.1	22.70	22.65	-2.1	5,175	-0.04%
2023/06/19	2	22.73	0	0.00	22.75	2	5,150	0.04%
2023/06/16	1.1	23.16	4.1	23.10	23.10	-3	5,092	-0.06%
2023/06/15	7	22.51	0.3	22.65	22.60	6.7	4,941	0.14%
2023/06/14	1.2	22.74	0	0.00	22.75	1.2	4,888	0.02%
2023/06/13	2.2	22.55	5.3	22.90	23.00	-3.2	4,851	-0.07%
2023/06/12	6.2	22.98	4.3	23.29	22.95	1.9	4,770	0.04%
2023/06/09	1.5	23.59	2.9	23.69	23.60	-1.4	4,669	-0.03%
2023/06/08	4.9	23.18	8.5	23.32	23.15	-3.6	4,496	-0.08%
2023/06/07	7.9	23.02	6	23.28	23.00	1.9	4,323	0.04%
2023/06/06	10.3	22.26	18.7	22.44	22.60	-8.4	4,042	-0.21%
2023/06/05	6.5	21.98	6	21.88	22.00	0.5	3,963	0.01%
2023/06/02	3.2	21.53	3	21.75	21.50	0.2	4,189	0.00%
2023/06/01	5.3	21.52	5	21.52	21.50	0.3	4,227	0.01%
2023/05/31	3.7	21.04	4	21.16	21.15	-0.3	4,181	-0.01%
2023/05/30	0.3	20.95	1	21.05	21.00	-0.7	4,176	-0.02%
2023/05/29	5	21.16	2	21.43	21.10	3	4,155	0.07%
2023/05/26	2.1	21.30	11	21.30	21.20	-9	4,137	-0.22%
2023/05/25	2.4	21.72	1	21.85	21.65	1.4	4,112	0.03%
2023/05/24	0.6	21.71	1.9	21.93	21.95	-1.3	4,086	-0.03%
2023/05/23	0.7	21.55	3	21.60	21.60	-2.3	4,018	-0.06%
2023/05/22	2	21.30	6	21.38	21.40	-4	3,991	-0.10%
2023/05/19	6.1	21.34	1.3	21.56	21.15	4.8	3,972	0.12%
2023/05/18	1.4	21.43	2	21.43	21.45	-0.6	3,938	-0.01%
2023/05/17	2.6	21.34	3	21.42	21.35	-0.4	3,901	-0.01%
2023/05/16	0	0.00	4	21.09	21.10	-4	3,842	-0.10%
2023/05/15	3	20.43	0.1	20.85	20.65	2.9	3,814	0.08%
2023/05/12	3.2	20.83	2	20.78	20.85	1.1	3,786	0.03%
2023/05/11	3.2	20.83	2	20.78	20.70	1.1	3,776	0.03%
2023/05/10	3.2	21.08	7	21.22	21.30	-3.9	3,718	-0.10%
2023/05/09	6.2	21.17	2.3	21.64	21.00	3.9	3,698	0.11%
2023/05/08	1.2	21.28	0	0.00	21.30	1.2	3,626	0.03%
2023/05/05	1.1	21.53	0.1	21.60	21.50	1	3,608	0.03%
2023/05/04	3.1	21.99	2	22.55	21.70	1.1	3,564	0.03%
2023/05/03	4.1	21.73	4	21.88	21.90	0.1	3,415	0.00%
2023/05/02	4	21.41	6.1	21.56	21.55	-2.1	3,300	-0.06%
2023/04/28	3.1	21.05	2	21.45	20.90	1.1	3,177	0.03%
2023/04/27	27	21.93	33	22.30	21.10	-6	3,072	-0.20%
2023/04/26	15	21.47	15	21.43	21.40	0	2,498	0.00%
2023/04/25	2	21.23	3	21.45	20.80	-1	2,264	-0.04%
2023/04/24	5	21.06	10.4	21.03	21.00	-5.4	2,085	-0.26%
2023/04/21	5.4	20.57	13.1	21.07	20.40	-7.7	1,896	-0.41%
2023/04/20	6.1	20.37	7.4	20.48	20.30	-1.3	1,655	-0.08%
2023/04/19	2	20.00	4	19.91	19.90	-2	1,493	-0.13%
2023/04/18	3.2	20.10	0	0.00	20.00	3.2	1,488	0.21%
2023/04/17	0.9	20.24	4	20.31	20.35	-3.1	1,480	-0.21%
2023/04/14	3	20.22	0	0.00	20.25	3	1,475	0.20%
2023/04/13	5.3	20.16	4	20.36	20.25	1.3	1,474	0.09%
2023/04/12	5.4	20.23	4	20.25	20.25	1.4	1,462	0.10%
2023/04/11	0.3	20.44	1	20.45	20.45	-0.7	1,471	-0.05%
2023/04/10	1.8	20.23	0	0.00	20.30	1.8	1,499	0.12%
2023/04/07	0.3	20.08	5	20.18	20.25	-4.7	1,530	-0.31%
2023/04/06	7	20.13	2	20.25	20.05	5	1,646	0.30%
2023/03/31	0.2	19.85	4	19.94	19.90	-3.9	1,621	-0.24%
2023/03/30	1	19.45	0	0.00	19.45	1	1,569	0.06%
2023/03/29	0	0.00	4	19.56	19.50	-4	1,568	-0.26%
2023/03/28	1	19.05	0	0.00	19.10	1	1,549	0.06%
2023/03/27	1	19.05	3	19.17	19.20	-2	1,563	-0.13%
2023/03/24	4	19.03	3	19.12	19.15	1	1,574	0.06%
2023/03/23	3	19.10	5	19.10	19.15	-2	1,585	-0.13%
2023/03/22	0.1	19.15	1	19.15	19.15	-0.9	1,595	-0.06%
2023/03/20	1	18.90	0	0.00	18.90	1	1,644	0.06%
2023/03/17	2	19.00	2	19.05	19.00	0	1,648	0.00%
2023/03/16	3	18.90	0.2	18.90	18.80	2.8	1,645	0.17%
2023/03/15	1	19.00	2	19.15	19.15	-1	1,634	-0.06%
2023/03/14	2	18.95	2	19.15	19.15	0	1,639	0.00%
2023/03/13	1	19.05	0	0.00	19.20	1	1,622	0.06%
2023/03/10	2	19.20	0	0.00	19.30	2	1,611	0.12%
2023/03/09	3	19.93	1	19.90	19.80	2	1,595	0.13%
2023/03/08	4	19.85	2.1	20.10	20.00	1.9	1,604	0.12%
2023/03/07	5.1	20.46	7	20.53	20.50	-1.9	1,542	-0.12%
2023/03/06	1.2	19.36	8	19.30	19.35	-6.8	1,243	-0.55%
2023/03/03	0.5	18.80	5	18.79	18.80	-4.6	1,204	-0.38%
2023/03/02	6.3	18.70	5.4	18.79	18.65	1	1,221	0.08%
2023/03/01	0.2	18.80	0	0.00	18.75	0.2	1,228	0.02%
2023/02/24	2	18.85	0	0.00	18.85	2	1,230	0.16%
2023/02/23	1.3	18.95	7	19.01	19.00	-5.7	1,231	-0.46%
2023/02/22	2.1	18.80	2	18.85	18.85	0.1	1,234	0.01%
2023/02/21	3	18.87	0	0.00	18.90	3	1,237	0.24%
2023/02/20	1	18.90	0	0.00	19.00	1	1,248	0.08%
2023/02/17	0	0.00	1	18.85	18.85	-1	1,248	-0.08%
2023/02/16	1	18.75	0	0.00	18.75	1	1,265	0.08%
2023/02/15	0	0.00	1	18.75	18.70	-1	1,272	-0.08%
2023/02/14	0.3	18.55	2	18.70	18.65	-1.7	1,277	-0.13%
2023/02/13	1	18.55	0	0.00	18.55	1	1,286	0.08%
2023/02/10	0.2	18.65	0.7	18.77	18.70	-0.5	1,285	-0.04%
2023/02/09	1	18.90	0.6	19.03	18.85	0.4	1,286	0.03%
2023/02/08	5.4	19.03	0	0.00	19.00	5.4	1,285	0.42%
2023/02/06	0.3	19.05	0	0.00	19.20	0.3	1,278	0.02%
2023/02/03	0	0.00	2	19.13	19.15	-2	1,269	-0.16%
2023/02/01	0.1	18.75	0	0.00	18.85	0.1	1,244	0.01%
2023/01/31	1	18.75	2.1	18.97	18.90	-1.1	1,244	-0.09%
2023/01/30	0.2	18.60	0	0.00	18.65	0.2	1,225	0.01%
2023/01/17	3	18.45	1	18.65	18.50	2	1,217	0.16%
2023/01/16	2	18.58	0	0.00	18.45	2	1,215	0.16%
2023/01/13	0	0.00	1.4	18.80	18.80	-1.4	1,217	-0.11%
2023/01/12	1.2	18.54	1	18.60	18.60	0.2	1,267	0.01%
2023/01/11	0	0.00	4	18.58	18.50	-4	1,280	-0.31%
2023/01/06	3	18.47	0	0.00	18.50	3	1,293	0.24%
2023/01/05	0	0.00	0.1	19.05	18.55	-0.1	1,317	0.00%
2023/01/04	0	0.00	0.2	19.95	18.60	-0.2	1,326	-0.02%
2022/12/30	0	0.00	1	18.55	18.60	-1	1,327	-0.08%
2022/12/29	4.1	18.49	2	18.63	18.40	2.1	1,311	0.16%
2022/12/28	1	19.05	2	19.20	19.05	-1	1,283	-0.08%
2022/12/27	2.1	19.05	3	19.23	19.00	-0.9	1,237	-0.07%
2022/12/26	9.4	18.91	11.1	19.04	19.00	-1.7	1,182	-0.14%
2022/12/23	4	18.43	5	18.59	18.50	-1	1,059	-0.09%
2022/12/22	0	0.00	2	18.33	18.30	-2	1,077	-0.19%
2022/12/21	1	18.10	0	0.00	18.05	1	1,096	0.09%
2022/12/20	0.2	18.40	1	18.55	18.10	-0.9	1,095	-0.08%
2022/12/19	7	18.66	0.5	18.99	18.45	6.5	1,095	0.59%
2022/12/16	0	18.75	2	18.93	19.00	-2	1,078	-0.18%
2022/12/15	2.1	19.03	0	0.00	18.85	2.1	1,065	0.20%
2022/12/13	0	0.00	1	18.90	18.90	-1	1,031	-0.10%
2022/12/12	0	0.00	2	18.48	18.45	-2	997	-0.20%
2022/12/09	1.3	18.25	2	18.35	18.35	-0.7	1,015	-0.07%
2022/12/08	2	18.13	0	0.00	18.15	2	1,041	0.19%
2022/12/07	1	18.10	1	18.40	18.10	0	1,053	0.00%
2022/12/05	0.1	18.60	0	0.00	18.60	0.1	1,065	0.01%
2022/12/02	0	0.00	0.1	18.95	18.80	-0.1	1,064	-0.01%
2022/12/01	1	18.90	0	0.00	18.90	1	1,061	0.09%
2022/11/30	0.1	18.80	0	0.00	18.80	0.1	1,033	0.01%
2022/11/29	0.8	18.54	0	0.00	18.80	0.8	998	0.08%
2022/11/28	0.3	18.40	1.5	18.40	18.55	-1.3	983	-0.13%
2022/11/25	0	0.00	5	18.35	18.10	-5	969	-0.52%
2022/11/24	0.4	18.15	0	0.00	18.25	0.4	956	0.04%
2022/11/23	0.1	17.85	0	0.00	18.10	0.1	938	0.01%
2022/11/22	0	0.00	1	17.80	17.80	-1	932	-0.11%
2022/11/21	0	0.00	0.1	17.73	17.65	-0.1	929	-0.01%
2022/11/18	1	17.70	0	0.00	17.60	1	932	0.11%
2022/11/16	1	17.70	0.1	17.95	17.75	0.9	970	0.10%
2022/11/15	0.1	17.70	0	0.00	17.80	0.1	962	0.01%
2022/11/14	0	0.00	1.1	17.77	17.75	-1.1	955	-0.11%
2022/11/09	1	17.40	0	0.00	17.40	1	953	0.10%
2022/11/04	0.1	17.40	0	0.00	17.35	0.1	971	0.01%
2022/11/02	0.1	17.10	0	0.00	17.15	0.1	975	0.01%
2022/11/01	0	0.00	2	17.13	17.15	-2	985	-0.20%
2022/10/27	2	17.03	1.1	17.30	17.05	0.9	1,001	0.09%
2022/10/24	0.1	16.95	0	0.00	17.05	0.1	1,012	0.01%
2022/10/21	1	17.00	0.3	16.95	16.95	0.7	1,011	0.07%
2022/10/20	0.2	17.30	3	17.37	17.40	-2.8	1,001	-0.28%
2022/10/19	1	17.00	0.1	17.15	17.00	0.9	939	0.10%
2022/10/14	0	0.00	1	17.30	17.15	-1	921	-0.11%
2022/10/13	1	17.00	0.2	17.50	17.10	0.8	914	0.09%
2022/10/12	1.1	17.70	0	0.00	17.70	1.1	909	0.12%
2022/10/11	0	0.00	2	17.98	17.80	-2	954	-0.21%
2022/10/07	0	0.00	0.8	17.97	17.90	-0.8	986	-0.08%
2022/10/06	0.1	17.70	0	0.00	17.80	0.1	993	0.01%
2022/10/05	1	17.55	0	0.00	17.55	1	1,005	0.10%
2022/10/04	0	0.00	1	17.55	17.50	-1	1,019	-0.10%
2022/09/30	1	17.05	1.4	17.36	17.35	-0.4	1,012	-0.04%
2022/09/29	4	17.41	3	17.43	17.50	1	1,009	0.10%
2022/09/28	1	17.00	0	0.00	17.10	1	985	0.10%
2022/09/26	0.1	17.75	0	0.00	17.75	0.1	977	0.01%
2022/09/19	1	18.50	0	0.00	18.45	1	1,048	0.10%
2022/09/16	1	18.90	2.1	19.00	18.95	-1.1	1,047	-0.11%
2022/09/15	3.3	18.83	0.6	18.83	18.80	2.7	1,028	0.26%
2022/09/14	2	18.13	2.5	18.39	18.35	-0.5	1,007	-0.05%
2022/09/13	1.1	18.48	0.2	18.60	18.45	0.9	1,006	0.09%
2022/09/12	0	0.00	1.2	18.31	18.30	-1.2	1,006	-0.11%
2022/09/08	1.1	17.77	2.1	18.06	18.05	-1	1,002	-0.10%
2022/09/07	0.1	17.65	0	0.00	17.65	0.1	1,003	0.01%
2022/09/06	0	0.00	2.2	17.99	17.95	-2.2	1,013	-0.22%
2022/09/02	0.1	17.90	1.2	18.01	17.90	-1.1	1,028	-0.10%
2022/09/01	3	18.00	0.5	18.05	17.90	2.5	1,026	0.25%
2022/08/31	0.3	18.30	1	18.15	18.30	-0.7	1,021	-0.07%
2022/08/30	0.2	17.95	0	0.00	18.00	0.2	1,024	0.02%
2022/08/29	2	17.90	0	0.00	17.85	2	1,027	0.19%
2022/08/24	2.3	18.13	0	0.00	18.00	2.3	1,026	0.22%
2022/08/23	0	0.00	2	18.00	18.05	-2	989	-0.20%
2022/08/18	0	0.00	3	17.80	17.85	-3	985	-0.30%
2022/08/17	0.1	17.55	0	0.00	17.70	0.1	978	0.01%
2022/08/16	0.1	17.50	0.2	17.60	17.50	-0.1	966	-0.01%
2022/08/15	0.1	17.30	2	17.40	17.40	-1.9	966	-0.20%
2022/08/12	0	0.00	1.2	17.26	17.20	-1.2	959	-0.12%
2022/08/11	0.1	17.10	0	0.00	17.05	0.1	964	0.01%
2022/08/09	2.1	16.87	0	0.00	16.85	2.1	964	0.22%
2022/08/08	0	0.00	0	17.30	16.85	0	970	0.00%
2022/08/05	2.1	17.03	0	0.00	17.10	2.1	971	0.22%
2022/08/03	1	17.30	0.2	17.45	17.30	0.8	997	0.08%
2022/08/02	1	17.35	1	17.45	17.45	0	1,014	0.00%
2022/08/01	0.2	17.60	0.1	17.60	17.60	0.1	1,038	0.01%
2022/07/29	0	0.00	0.9	17.42	17.30	-0.9	1,054	-0.08%
2022/07/27	1	17.20	1.6	17.40	17.25	-0.6	1,091	-0.05%
2022/07/26	1	17.25	0.4	17.32	17.25	0.6	1,132	0.05%
2022/07/25	1	17.40	0.3	17.50	17.40	0.7	1,155	0.06%
2022/07/22	0	0.00	0.5	17.45	17.35	-0.5	1,175	-0.05%
2022/07/21	0	0.00	0.2	17.50	17.35	-0.2	1,244	-0.01%
2022/07/19	3	17.33	2	17.68	17.50	1	1,298	0.08%
2022/07/18	2	16.58	3.9	17.10	17.60	-1.9	1,300	-0.14%
2022/07/15	5	16.85	0.1	16.80	16.50	4.9	1,252	0.39%
2022/07/14	1	17.00	0.1	17.35	17.00	0.9	1,239	0.07%
2022/07/12	0.1	17.15	0	0.00	17.15	0.1	1,273	0.01%
2022/07/08	1	17.70	0	0.00	17.70	1	1,305	0.08%
2022/07/07	1	17.60	1	18.00	17.75	0	1,323	0.00%
2022/07/06	0	0.00	1.2	17.84	17.55	-1.2	1,360	-0.09%
2022/07/05	3.2	17.90	2	18.15	17.95	1.2	1,496	0.08%
2022/07/01	4	17.63	0	0.00	17.85	4	1,609	0.25%
2022/06/29	1	19.15	1.1	19.23	19.20	-0.1	1,668	-0.01%
2022/06/28	0	0.00	1	19.40	19.30	-1	1,754	-0.06%
2022/06/27	2	19.28	1	19.50	19.25	1	1,771	0.06%
2022/06/24	2.1	19.17	6.3	19.33	19.20	-4.2	1,783	-0.23%
2022/06/21	1.2	19.31	0	0.00	19.30	1.2	1,835	0.06%
2022/06/20	0	0.00	2	19.15	18.90	-2	1,881	-0.11%
2022/06/17	0.1	19.30	0	0.00	19.35	0.1	1,921	0.01%
2022/06/16	0	0.00	0.5	19.57	19.35	-0.5	1,987	-0.02%
2022/06/15	1	19.60	2.1	19.75	19.65	-1.1	2,073	-0.05%
2022/06/14	1	19.35	2	19.33	19.35	-1	2,098	-0.05%
2022/06/13	1	19.30	0.6	19.41	19.30	0.4	2,114	0.02%
2022/06/10	0.1	19.75	0	0.00	19.85	0.1	2,141	0.01%
2022/06/08	1.4	19.87	3	19.95	19.90	-1.6	2,252	-0.07%
2022/06/07	0.4	19.80	0	0.00	19.80	0.4	2,282	0.02%
2022/06/06	0	0.00	0.4	19.95	19.80	-0.4	2,305	-0.02%
2022/06/02	0.2	19.90	0	0.00	19.95	0.2	2,363	0.01%
2022/06/01	0.1	19.75	0	0.00	19.85	0.1	2,405	0.00%
2022/05/31	0.1	19.55	0	0.00	19.70	0.1	2,423	0.00%
2022/05/27	0	0.00	1	19.55	19.45	-1	2,539	-0.04%
2022/05/26	1.1	19.39	0	0.00	19.30	1.1	2,568	0.04%
2022/05/25	1	19.10	1.1	19.42	19.45	-0.1	2,623	0.00%
2022/05/20	0.1	19.20	0.4	19.30	19.30	-0.3	2,763	-0.01%
2022/05/19	1	18.70	2	19.10	19.20	-1	2,895	-0.03%
2022/05/18	2.3	19.34	0	0.00	19.30	2.3	2,914	0.08%
2022/05/16	1	18.90	2	19.13	18.95	-1	2,991	-0.03%
2022/05/13	1	18.60	0	0.00	18.60	1	3,035	0.03%
2022/05/11	0	0.00	1	18.60	18.60	-1	3,376	-0.03%
2022/05/10	0.1	18.80	0	0.00	18.90	0.1	4,544	0.00%
2022/05/09	1	19.00	0	0.00	18.90	1	4,625	0.02%
2022/05/06	1	19.35	0	0.00	19.50	1	4,620	0.02%
2022/05/05	2	19.80	1.1	20.00	19.80	0.9	4,628	0.02%
2022/05/03	2	19.98	0	0.00	19.90	2	4,686	0.04%
2022/04/29	0.1	20.30	0	0.00	20.50	0.1	4,711	0.00%
2022/04/28	0	0.00	1	20.20	20.20	-1	4,744	-0.02%
2022/04/27	2	20.00	0	0.00	20.00	2	4,742	0.04%
2022/04/26	1	20.80	1.2	20.98	20.75	-0.2	4,692	0.00%
2022/04/25	1	20.75	0	0.00	20.70	1	4,699	0.02%
2022/04/22	1	21.40	0	0.00	21.35	1	4,668	0.02%
2022/04/21	1	21.70	0	0.00	21.70	1	4,672	0.02%
2022/04/20	1	21.70	0	0.00	21.80	1	4,698	0.02%
2022/04/19	0	0.00	4	21.71	21.90	-4	4,700	-0.09%
2022/04/18	1	21.25	0	0.00	21.20	1	4,717	0.02%
2022/04/15	1.2	21.26	0	0.00	21.50	1.2	4,724	0.03%
2022/04/14	0	0.00	2	21.53	21.50	-2	4,778	-0.04%
2022/04/13	2.4	21.60	0	0.00	21.65	2.4	4,795	0.05%
2022/04/12	5	21.45	0	0.00	21.45	5	4,807	0.10%
2022/04/11	5.2	22.18	2	21.80	21.80	3.2	4,815	0.07%
2022/04/08	3.2	22.85	7.3	22.92	22.85	-4.1	4,705	-0.09%
2022/04/07	4.3	22.82	0	0.00	22.50	4.3	4,675	0.09%
2022/04/06	0	0.00	10	23.13	23.15	-10	4,658	-0.21%
2022/04/01	2	22.80	0	0.00	22.80	2	4,614	0.04%
2022/03/31	4.2	22.82	5	23.02	22.80	-0.8	4,672	-0.02%
2022/03/30	0.6	22.65	1	22.70	22.70	-0.4	4,617	-0.01%
2022/03/28	1.2	22.15	3	22.42	22.60	-1.8	4,668	-0.04%
2022/03/25	1	22.50	10	22.40	22.50	-9	4,670	-0.19%
2022/03/24	2.1	22.67	0	0.00	22.70	2.1	4,685	0.04%
2022/03/23	7.3	22.81	0.2	22.80	22.70	7.1	4,748	0.15%
2022/03/22	1	22.89	1	23.10	23.05	0	4,748	0.00%
2022/03/21	0	0.00	1	22.80	22.80	-1	4,718	-0.02%
2022/03/18	2	22.55	3.3	22.66	22.55	-1.3	4,745	-0.03%
2022/03/17	0.1	22.40	1	22.45	22.50	-0.9	4,695	-0.02%
2022/03/16	2.6	22.04	4	22.18	22.20	-1.4	4,696	-0.03%
2022/03/15	2.2	22.15	4	22.29	22.15	-1.8	4,746	-0.04%
2022/03/14	4.4	22.27	8	22.35	22.50	-3.6	4,748	-0.08%
2022/03/11	1.8	21.66	0.2	21.75	21.70	1.5	4,702	0.03%
2022/03/10	0	0.00	10	21.69	21.80	-10	4,723	-0.21%
2022/03/09	0.5	21.08	1	21.15	21.20	-0.5	4,738	-0.01%
2022/03/08	3	21.23	0	0.00	20.95	3	4,788	0.06%
2022/03/07	3	21.53	1.5	21.68	21.60	1.5	4,768	0.03%
2022/03/04	3	22.23	0	0.00	22.15	3	4,801	0.06%
2022/03/03	2.4	22.50	4	22.60	22.50	-1.7	4,881	-0.03%
2022/03/02	3.2	22.35	6	22.42	22.35	-2.8	4,947	-0.06%
2022/03/01	0.5	21.89	5	22.04	21.90	-4.5	4,922	-0.09%
2022/02/25	3.3	21.73	0.5	21.70	21.60	2.8	4,995	0.06%
2022/02/24	2	21.85	0	0.00	21.70	2	5,087	0.04%
2022/02/23	0.3	22.30	2	22.33	22.30	-1.7	5,130	-0.03%
2022/02/22	1	22.10	0.1	22.30	22.20	0.9	5,293	0.02%
2022/02/21	20	22.56	11	22.67	22.60	9	5,318	0.17%
2022/02/18	0.2	21.90	2	21.98	22.00	-1.8	5,370	-0.03%
2022/02/17	1	21.90	0	0.00	21.85	1	5,632	0.02%
2022/02/16	2	21.90	0	0.00	21.95	2	5,825	0.03%
2022/02/15	0	0.00	1	22.00	22.00	-1	6,002	-0.02%
2022/02/14	18	21.83	19	21.95	21.85	-1	6,448	-0.02%
2022/02/11	10	22.35	1	22.50	22.25	9	7,021	0.13%
2022/02/10	26.2	23.46	32	23.70	23.10	-5.8	7,114	-0.08%
2022/02/09	2.9	21.76	3	21.93	22.00	-0.1	6,232	0.00%
2022/02/08	0.3	21.15	2	21.20	21.20	-1.7	6,280	-0.03%
2022/02/07	0.2	21.00	2.1	20.93	21.25	-1.9	6,527	-0.03%
2022/01/26	0.6	20.33	4	20.45	20.30	-3.4	6,926	-0.05%
2022/01/25	5	20.23	0	20.25	20.10	5	7,090	0.07%
2022/01/24	3	20.78	0.2	20.95	20.80	2.8	7,184	0.04%
2022/01/20	0	0.00	1	21.95	22.00	-1	7,650	-0.01%
2022/01/19	0.4	22.02	0	0.00	22.00	0.4	8,055	0.00%
2022/01/18	4.6	22.20	7	22.26	22.10	-2.5	8,559	-0.03%
2022/01/17	2	22.05	0	0.00	22.15	2	9,012	0.02%
2022/01/14	2	22.10	1	22.15	22.15	1	9,601	0.01%
2022/01/13	1.2	22.42	0	0.00	22.45	1.2	10,327	0.01%
2022/01/12	1.3	22.15	7.2	22.26	22.50	-6	11,869	-0.05%
2022/01/11	3.2	22.08	0	0.00	22.00	3.2	13,761	0.02%
2022/01/10	1	22.40	1	22.55	22.40	0	14,585	0.00%
2022/01/07	8	22.61	15	22.75	22.50	-7	14,664	-0.05%
2022/01/06	1.7	22.35	0	0.00	22.30	1.7	14,930	0.01%
2022/01/05	2	22.53	0	0.00	22.50	2	15,268	0.01%
2022/01/04	0.3	22.38	6	22.57	22.55	-5.7	15,804	-0.04%
2022/01/03	4	22.34	3	22.50	22.45	1	16,729	0.01%
2021/12/30	8	22.43	5	22.65	22.40	3	17,223	0.02%
2021/12/29	0	0.00	2.2	22.39	22.35	-2.2	18,053	-0.01%
2021/12/28	9	22.23	0	0.00	22.20	9	18,247	0.05%
2021/12/27	3.2	22.42	8	22.53	22.50	-4.8	18,479	-0.03%
2021/12/24	0	0.00	3	22.15	22.10	-3	18,515	-0.02%
2021/12/23	5.2	21.93	5	21.95	22.15	0.2	18,788	0.00%
2021/12/22	1.4	21.98	8.5	22.00	22.15	-7.1	18,938	-0.04%
2021/12/21	1	21.55	7.1	21.66	21.65	-6.1	18,979	-0.03%
2021/12/20	6	21.60	0	0.00	21.60	6	19,067	0.03%
2021/12/17	14	22.13	8	22.04	22.05	6	19,102	0.03%
2021/12/16	2	21.53	4.6	21.78	21.80	-2.6	19,043	-0.01%
2021/12/15	2	21.53	0	0.00	21.50	2	19,042	0.01%
2021/12/14	4	21.66	1.7	21.74	21.50	2.3	19,155	0.01%
2021/12/13	0.3	22.25	0.3	22.25	22.10	0	19,138	0.00%
2021/12/09	2	22.50	0.5	22.55	22.45	1.5	19,139	0.01%
2021/12/08	0.5	22.55	0	0.00	22.55	0.5	19,091	0.00%
2021/12/07	0.3	22.43	2	22.55	22.50	-1.7	19,065	-0.01%
2021/12/06	2	22.35	0	0.00	22.35	2	19,018	0.01%
2021/12/03	3	22.40	5	22.59	22.40	-2	19,002	-0.01%
2021/12/02	3	22.17	0	0.00	22.10	3	18,970	0.02%
2021/11/26	3	22.20	0	0.00	22.15	3	18,759	0.02%
2021/11/24	7	22.88	1	22.85	22.95	6	18,626	0.03%
2021/11/22	10	22.95	0	0.00	22.95	10	18,394	0.05%
2021/11/19	4	22.98	2	23.05	22.75	2	18,302	0.01%
2021/11/18	1	23.35	1	23.35	23.40	0	18,131	0.00%
2021/11/17	2	23.25	0	0.00	23.30	2	18,068	0.01%
2021/11/15	1	24.00	2	24.05	24.00	-1	17,657	-0.01%
2021/11/12	11	24.95	0	0.00	24.70	11	17,479	0.06%
2021/11/11	61	25.57	51	25.60	25.20	10	17,263	0.06%
2021/11/10	15	25.17	1	25.35	24.70	14	16,804	0.08%
2021/11/09	2	24.05	0	0.00	24.10	2	16,133	0.01%
2021/11/08	0	0.00	2	24.63	24.20	-2	15,826	-0.01%
2021/11/04	1	24.15	0	0.00	24.15	1	15,419	0.01%
2021/11/03	1	23.65	2	24.50	24.80	-1	15,161	-0.01%
2021/11/02	4	23.44	19	23.12	23.25	-15	14,743	-0.10%
2021/11/01	8	23.81	2	23.60	23.95	6	14,572	0.04%
2021/10/29	1	23.80	8	23.85	23.85	-7	14,436	-0.05%
2021/10/28	4	24.38	1	24.15	24.10	3	14,213	0.02%
2021/10/27	18	24.65	3	25.05	25.00	15	13,893	0.11%
2021/10/26	1	24.90	4	25.03	24.90	-3	13,503	-0.02%
2021/10/25	10	26.18	11	26.08	26.55	-1	13,042	-0.01%
2021/10/22	11	26.44	12	26.18	25.85	-1	12,701	-0.01%
2021/10/21	3	26.43	0	0.00	26.50	3	12,127	0.02%
2021/10/20	10	26.24	107	26.25	27.00	-97	11,410	-0.85%	大賣/
2021/10/19	109	25.56	160	24.15	26.20	-51	9,908	-0.51%	大買/大賣/
2021/10/18	150	23.39	0	0.00	24.50	150	8,017	1.87%	大買/鉅額交易
2021/10/15	0	0.00	3	22.15	22.30	-3	7,198	-0.04%
2021/10/14	22	22.80	21	22.56	21.80	1	7,144	0.01%
2021/10/13	37	23.52	38	23.25	22.65	-1	6,844	-0.01%
2021/10/12	3	23.42	4	23.00	23.50	-1	6,618	-0.02%
2021/10/08	1	24.60	2	24.35	24.70	-1	6,113	-0.02%
2021/10/06	8	23.60	3	23.33	23.35	5	4,759	0.11%
2021/10/05	1	22.05	6.2	22.46	22.70	-5.2	3,997	-0.13%
2021/10/04	6.2	22.62	13.3	22.60	22.20	-7.2	3,857	-0.19%
2021/10/01	1.3	22.05	1	22.25	22.05	0.3	3,660	0.01%
2021/09/30	14	22.49	8.1	22.62	22.55	5.9	3,758	0.16%
2021/09/29	9.1	22.29	8.1	22.47	22.20	1	3,685	0.03%
2021/09/28	13.1	22.11	24.4	22.24	22.45	-11.3	4,730	-0.24%
2021/09/27	16.3	22.06	18	21.91	22.15	-1.7	5,144	-0.03%
2021/09/24	20.5	21.64	26.4	21.57	21.30	-5.9	5,286	-0.11%
2021/09/23	2	20.90	4	20.95	20.85	-2	5,244	-0.04%
2021/09/22	3	20.75	0.3	20.86	20.70	2.7	5,259	0.05%
2021/09/17	20.8	21.85	0	0.00	21.30	20.8	5,247	0.40%
2021/09/16	4.5	21.95	11.5	22.21	22.55	-7	5,122	-0.14%
2021/09/15	12.4	21.78	5	21.92	21.75	7.4	5,073	0.15%
2021/09/14	1	21.50	3	21.83	21.75	-2	5,050	-0.04%
2021/09/13	1.1	21.38	5	21.36	21.45	-3.9	5,044	-0.08%
2021/09/10	3.5	20.95	3.1	21.05	20.95	0.3	5,047	0.01%
2021/09/09	0.1	20.45	1	20.60	20.60	-0.9	5,146	-0.02%
2021/09/08	2	20.55	0.2	20.60	20.40	1.8	5,153	0.03%
2021/09/07	2.7	20.90	4	21.08	20.95	-1.3	5,167	-0.03%
2021/09/06	5	20.79	5.6	20.71	20.70	-0.6	5,166	-0.01%
2021/09/03	16.7	21.23	19	21.35	21.30	-2.3	5,179	-0.04%
2021/09/02	2.2	21.10	1.3	21.10	21.05	1	5,200	0.02%
2021/09/01	7	21.50	1.1	21.76	21.40	5.9	5,227	0.11%
2021/08/31	3.5	21.49	5	21.67	21.85	-1.5	5,366	-0.03%
2021/08/30	3.5	21.69	0	0.00	21.70	3.5	5,400	0.06%
2021/08/27	0.1	21.60	1	21.70	21.70	-0.9	5,421	-0.02%
2021/08/26	0	21.30	2	21.45	21.35	-2	5,469	-0.04%
2021/08/25	3.2	21.15	0	0.00	21.20	3.2	5,562	0.06%
2021/08/23	1.8	20.58	7	20.70	20.90	-5.2	5,650	-0.09%
2021/08/20	2	20.05	2	20.25	20.10	0	5,681	0.00%
2021/08/19	3	20.38	0.3	20.40	20.00	2.7	5,688	0.05%
2021/08/18	1.3	20.76	1	20.75	20.90	0.3	5,680	0.01%
2021/08/16	1	20.90	0.3	20.90	20.80	0.7	5,721	0.01%
2021/08/13	2	21.53	0	0.00	21.50	2	5,723	0.03%
2021/08/12	4.3	21.54	4.2	21.70	21.80	0.1	5,755	0.00%
2021/08/11	2.1	22.03	4.4	22.10	21.85	-2.3	5,800	-0.04%
2021/08/10	3	22.20	1	22.25	22.10	2	5,886	0.03%
2021/08/09	1.1	22.35	4.6	22.49	22.35	-3.5	5,988	-0.06%
2021/08/06	0.8	22.25	1.1	22.30	22.30	-0.3	6,140	0.00%
2021/08/05	3	22.30	0	0.00	22.25	3	6,283	0.05%
2021/08/04	1.3	22.56	2	22.63	22.60	-0.7	6,491	-0.01%
2021/08/03	2.1	22.50	1	22.55	22.50	1.1	6,697	0.02%
2021/08/02	0.8	22.64	2	22.60	22.75	-1.2	6,886	-0.02%
2021/07/30	0.2	22.35	0	0.00	22.40	0.2	7,065	0.00%
2021/07/29	1	22.65	0	0.00	22.65	1	7,413	0.01%
2021/07/28	3	22.68	0	0.00	22.30	3	7,579	0.04%
2021/07/27	6	23.53	10	23.75	23.60	-4	7,605	-0.05%
2021/07/26	5.4	23.56	0.2	23.90	23.45	5.2	7,683	0.07%
2021/07/23	0.7	23.60	2	23.68	23.85	-1.3	7,776	-0.02%
2021/07/22	2.1	23.15	7	23.36	23.25	-4.9	8,021	-0.06%
2021/07/21	2	22.95	0.1	23.56	22.80	1.9	8,053	0.02%
2021/07/20	1.2	23.07	2.2	23.38	23.20	-1	8,094	-0.01%
2021/07/19	0.3	23.55	10.1	23.68	23.60	-9.8	8,188	-0.12%
2021/07/16	6.5	23.92	1.5	23.95	23.85	5	8,398	0.06%
2021/07/15	1	23.36	3.2	23.20	23.50	-2.2	8,347	-0.03%
2021/07/14	1.2	22.54	1	22.75	22.60	0.2	8,450	0.00%
2021/07/13	8.8	23.08	4	22.89	22.60	4.8	8,661	0.06%
2021/07/12	2.2	23.34	1	24.10	23.20	1.2	8,776	0.01%
2021/07/09	3.8	23.36	5	23.57	23.70	-1.2	8,913	-0.01%
2021/07/08	2.2	23.58	2	23.90	23.65	0.2	8,958	0.00%
2021/07/07	4	23.89	0	0.00	23.60	4	8,987	0.04%
2021/07/06	0	0.00	10	24.95	25.00	-10	8,853	-0.11%
2021/07/05	15	25.54	2	25.43	24.85	13	8,672	0.15%
2021/07/02	1	25.35	9	25.35	25.35	-8	7,517	-0.11%
2021/07/01	0	0.00	45	23.06	23.05	-45	7,032	-0.64%
2021/06/25	5	21.65	0	0.00	21.70	5	6,757	0.07%
2021/06/24	0	0.00	0.1	21.50	21.55	-0.1	6,785	0.00%
2021/06/23	0.1	21.00	0.1	21.95	21.10	0	6,780	0.00%
2021/06/22	0.1	20.95	0	21.30	21.00	0.1	6,803	0.00%
2021/06/21	0	0.00	4	20.88	20.85	-4	6,833	-0.06%
2021/06/18	3	21.12	0.3	21.00	20.95	2.7	6,849	0.04%
2021/06/17	0.2	21.73	2	21.93	21.95	-1.8	6,780	-0.03%
2021/06/16	1.1	21.75	0	0.00	21.75	1.1	6,865	0.02%
2021/06/15	10.6	22.04	2	22.10	22.05	8.6	6,866	0.13%
2021/06/11	1	21.85	0	0.00	21.75	1	6,901	0.01%
2021/06/10	2.4	21.72	4	21.90	22.00	-1.6	6,911	-0.02%
2021/06/09	1	22.10	0	0.00	22.10	1	6,902	0.01%
2021/06/08	12	22.78	1	23.49	22.60	11	6,905	0.16%
2021/06/07	0	22.40	0	0.00	22.75	0	6,852	0.00%
2021/06/04	0	0.00	0.1	22.70	22.50	-0.1	6,886	0.00%
2021/06/02	1.1	22.36	2	22.64	22.75	-0.9	7,024	-0.01%
2021/06/01	0.5	22.05	7	21.93	22.15	-6.5	6,973	-0.09%
2021/05/31	7.5	21.70	5.5	21.79	21.70	2	6,985	0.03%
2021/05/28	14.2	21.35	2.1	21.52	21.40	12.1	6,973	0.17%
2021/05/27	1.1	21.06	3.2	21.23	21.10	-2.1	7,081	-0.03%
2021/05/26	2	20.90	4.3	21.18	21.20	-2.3	7,213	-0.03%
2021/05/25	6.5	21.16	3.5	21.31	21.20	3	7,323	0.04%
2021/05/24	1.4	20.75	0	0.00	20.85	1.4	7,359	0.02%
2021/05/21	3.3	20.24	9	20.50	20.70	-5.7	7,449	-0.08%
2021/05/20	9	20.20	1.3	20.60	20.15	7.7	7,525	0.10%
2021/05/19	4.4	19.63	4	19.90	20.10	0.4	7,532	0.01%
2021/05/18	11	19.40	20	19.84	20.10	-9	7,507	-0.12%
2021/05/17	4	18.84	1	19.60	18.70	3	7,488	0.04%
2021/05/14	7	20.30	6.2	20.38	20.30	0.8	7,396	0.01%
2021/05/13	9	20.43	8	21.12	20.55	1	7,252	0.01%
2021/05/12	5	22.02	3.2	21.85	21.75	1.8	7,113	0.02%
2021/05/11	18.4	24.12	5	24.25	23.60	13.4	6,893	0.19%
2021/05/10	14.1	24.91	3	24.78	25.05	11.1	6,683	0.17%
2021/05/07	2	23.93	4.1	24.39	24.80	-2.1	6,511	-0.03%
2021/05/06	55.1	24.90	57	24.84	24.05	-1.9	6,348	-0.03%
2021/05/05	3	23.59	6.2	22.97	23.40	-3.2	5,979	-0.05%
2021/05/04	7	22.41	8	22.93	22.25	-1	5,765	-0.02%
2021/05/03	4.2	23.24	3	23.83	23.10	1.2	5,627	0.02%
2021/04/29	6	23.68	1	23.47	23.45	5	5,555	0.09%
2021/04/28	6	24.04	9	24.00	24.30	-3	5,464	-0.05%
2021/04/27	5.2	22.99	9.3	23.16	23.35	-4.1	5,219	-0.08%
2021/04/26	5.1	22.93	7	23.11	23.05	-1.9	5,167	-0.04%
2021/04/23	11.2	22.65	6.2	22.77	22.50	5	5,105	0.10%
2021/04/22	9	23.23	6.1	23.57	23.20	2.9	5,017	0.06%
2021/04/21	6.1	23.43	2	23.38	23.45	4.1	4,772	0.08%
2021/04/20	6.1	22.88	11	23.05	23.30	-4.9	4,714	-0.10%
2021/04/19	0	0.00	8.2	22.95	23.30	-8.2	4,594	-0.18%
2021/04/16	14.1	21.63	20.4	21.86	21.90	-6.2	4,384	-0.14%
2021/04/15	6.4	21.35	2	21.05	21.50	4.4	4,222	0.10%
2021/04/14	28.4	20.58	58	20.82	20.80	-29.6	4,015	-0.74%
2021/04/13	13.2	20.58	8.9	20.62	20.35	4.3	3,994	0.11%
2021/04/12	7.2	20.54	11	20.55	20.55	-3.8	3,934	-0.10%
2021/04/09	7	19.77	7.1	19.89	19.85	-0.1	3,905	0.00%
2021/04/08	7	20.04	10	19.96	20.15	-3	3,947	-0.08%
2021/04/07	1.6	19.47	0	0.00	19.55	1.6	4,107	0.04%
2021/04/06	0.2	19.50	4	19.55	19.60	-3.8	4,458	-0.09%
2021/04/01	4.5	19.28	5.5	19.43	19.35	-1	4,470	-0.02%
2021/03/31	1	19.35	1	19.45	19.45	0	4,497	0.00%
2021/03/30	4.2	19.50	0.1	19.55	19.50	4.1	4,530	0.09%
2021/03/29	0.7	19.55	4.2	19.62	19.65	-3.6	4,562	-0.08%
2021/03/26	0.9	19.29	8	19.36	19.40	-7.1	4,866	-0.15%
2021/03/25	11	19.27	8.4	19.47	19.15	2.6	5,021	0.05%
2021/03/24	1.6	18.99	3.3	19.17	19.20	-1.7	5,058	-0.03%
2021/03/23	4	19.14	0	0.00	19.15	4	5,042	0.08%
2021/03/22	5.6	19.29	5.2	19.44	19.40	0.4	5,056	0.01%
2021/03/19	9	19.48	7.5	19.58	19.55	1.5	5,085	0.03%
2021/03/18	5.3	20.00	4	20.28	20.10	1.3	5,101	0.02%
2021/03/17	11.2	20.08	2.5	20.16	20.15	8.7	5,121	0.17%
2021/03/16	6	20.28	3.2	20.36	20.35	2.8	5,112	0.05%
2021/03/15	12.1	20.64	2.6	20.81	20.55	9.5	5,084	0.19%
2021/03/12	3.1	20.42	17	20.64	20.75	-13.9	5,081	-0.27%
2021/03/11	20.8	20.92	3.2	21.27	20.70	17.6	5,171	0.34%
2021/03/10	9.1	20.97	10	21.20	21.20	-0.9	5,218	-0.02%
2021/03/09	2	21.15	4.2	21.17	21.35	-2.2	5,196	-0.04%
2021/03/08	4.4	20.96	8	20.81	21.05	-3.6	5,125	-0.07%
2021/03/05	10.2	20.40	6	20.63	20.45	4.2	5,003	0.08%
2021/03/04	10.3	20.58	24.4	20.72	20.70	-14.1	4,985	-0.28%
2021/03/03	12.4	20.35	13	20.43	20.40	-0.6	4,949	-0.01%
2021/03/02	18.1	20.48	0.1	21.10	20.15	18	4,920	0.37%
2021/02/26	6.1	20.76	7.2	20.96	21.15	-1.1	4,836	-0.02%
2021/02/25	2.8	20.59	8	20.58	20.90	-5.2	4,721	-0.11%
2021/02/24	10.9	20.40	4.7	20.26	20.10	6.2	4,623	0.13%
2021/02/23	2.1	20.43	4	20.86	20.85	-1.9	4,541	-0.04%
2021/02/22	8.9	19.89	15.9	19.98	20.40	-7	4,423	-0.16%
2021/02/19	12.3	19.55	12.4	19.62	19.45	-0.1	4,317	0.00%
2021/02/18	13.3	19.34	6.1	19.58	19.35	7.2	4,274	0.17%
2021/02/17	5.2	19.24	6	19.28	19.20	-0.8	4,248	-0.02%
2021/02/05	0.8	18.50	1	18.65	18.60	-0.2	4,173	0.00%
2021/02/04	1.9	18.38	0.5	18.58	18.45	1.4	4,179	0.03%
2021/02/03	0.8	18.32	1	18.50	18.35	-0.2	4,251	0.00%
2021/02/02	0.4	18.05	0	0.00	18.15	0.4	4,292	0.01%
2021/02/01	0.2	17.89	0	0.00	17.95	0.2	4,298	0.00%
2021/01/29	3.2	17.94	5.1	18.15	17.95	-1.9	4,286	-0.05%
2021/01/28	6.2	17.85	12	17.95	18.00	-5.8	4,256	-0.14%
2021/01/27	4	17.65	10	17.72	17.65	-6	4,232	-0.14%
2021/01/26	5	17.58	0.2	17.80	17.45	4.8	4,238	0.11%
2021/01/25	7.1	17.78	2.9	17.83	17.85	4.2	4,232	0.10%
2021/01/22	2.9	17.18	10	17.40	17.65	-7.1	4,228	-0.17%
2021/01/21	14	17.47	7.2	17.65	17.30	6.8	4,198	0.16%
2021/01/20	6	17.77	2.8	17.80	17.50	3.2	4,184	0.08%
2021/01/19	1.6	18.42	0	0.00	18.45	1.6	4,146	0.04%
2021/01/18	2.2	18.20	4	18.60	18.50	-1.8	4,176	-0.04%
2021/01/15	5.2	18.90	1.9	18.82	18.70	3.3	4,180	0.08%
2021/01/14	1	19.27	3	19.42	19.45	-2	4,247	-0.05%
2021/01/13	5.4	19.21	5	19.45	19.25	0.4	4,241	0.01%
2021/01/12	5.7	19.18	4.1	19.22	19.00	1.6	4,226	0.04%
2021/01/11	0.1	19.31	12.7	19.52	19.60	-12.6	4,194	-0.30%
2021/01/08	1	18.95	2	19.05	19.05	-1	4,158	-0.02%
2021/01/07	7.5	19.41	3	19.60	19.25	4.5	4,111	0.11%
2021/01/06	5.1	19.71	0.3	19.50	19.10	4.7	4,078	0.12%
2021/01/05	4.3	20.09	0	0.00	19.95	4.3	3,978	0.11%
2021/01/04	2.1	20.03	0	20.75	20.30	2.1	3,932	0.05%
2020/12/31	5.1	20.47	2.4	20.41	20.30	2.8	3,875	0.07%
2020/12/30	10	20.97	23.6	21.22	20.70	-13.6	3,789	-0.36%
2020/12/29	24	21.04	37	20.45	21.00	-13	3,567	-0.36%
2020/12/28	0.5	19.80	2.4	19.80	19.90	-1.9	3,198	-0.06%
2020/12/25	0.3	19.72	1	19.85	19.80	-0.7	3,159	-0.02%
2020/12/24	1.2	19.70	4	19.74	19.80	-2.8	3,122	-0.09%
2020/12/23	0	0.00	0	19.20	19.30	0	3,070	0.00%
2020/12/22	42.2	20.31	40	19.80	19.20	2.2	3,047	0.07%
2020/12/21	37	19.64	3.1	19.41	19.60	33.9	2,759	1.23%
2020/12/18	1.1	18.74	0	0.00	18.75	1.1	2,605	0.04%
2020/12/17	1	18.50	2.3	18.85	18.95	-1.3	2,556	-0.05%
2020/12/16	0.3	18.79	1	18.75	18.95	-0.7	2,531	-0.03%
2020/12/15	1	18.55	1.1	18.58	18.60	-0.1	2,629	0.00%
2020/12/14	1.1	18.24	2.4	18.30	19.10	-1.3	2,572	-0.05%
2020/12/11	1.4	17.89	0	0.00	17.90	1.4	2,473	0.06%
2020/12/10	3	18.46	0.1	18.45	18.30	3	2,442	0.12%
2020/12/09	0.1	18.25	1	18.45	18.45	-1	2,420	-0.04%
2020/12/08	0.9	18.45	1	18.60	18.45	-0.1	2,423	-0.01%
2020/12/07	5.7	18.43	15.6	18.81	18.65	-9.9	2,437	-0.41%
2020/12/04	5.9	18.49	1	18.50	18.65	4.9	2,329	0.21%
2020/12/03	5.5	18.03	0.3	17.76	17.90	5.2	2,236	0.23%
2020/12/02	0.2	17.60	0	17.75	17.55	0.2	2,260	0.01%
2020/12/01	0.7	17.58	1	17.75	17.70	-0.3	2,266	-0.01%
2020/11/30	0	0.00	1	18.00	17.80	-1	2,269	-0.04%
2020/11/27	1.1	17.74	0	0.00	17.85	1.1	2,252	0.05%
2020/11/26	0.8	17.84	0	0.00	17.95	0.8	2,256	0.04%
2020/11/25	0.2	17.81	0.4	17.85	17.95	-0.2	2,256	-0.01%
2020/11/24	0.3	17.55	91.1	17.70	17.65	-90.8	2,207	-4.11%
2020/11/23	1.2	17.37	0	0.00	17.55	1.2	2,172	0.06%
2020/11/20	0	0.00	12	17.29	17.35	-12	2,132	-0.56%
2020/11/19	0.4	17.20	5	17.25	17.30	-4.6	2,146	-0.22%
2020/11/18	0	0.00	6	17.13	17.10	-6	2,146	-0.28%
2020/11/17	0.6	17.00	1	17.05	17.05	-0.4	2,155	-0.02%
2020/11/16	15	17.01	0	0.00	16.95	15	2,230	0.67%
2020/11/13	3	17.15	2	17.30	17.30	1	2,257	0.04%
2020/11/12	5	17.30	0.3	17.42	17.35	4.7	2,296	0.20%
2020/11/11	0.3	17.14	39.5	17.47	17.50	-39.2	2,304	-1.70%
2020/11/10	37.2	17.12	2	17.10	17.05	35.2	2,224	1.58%
2020/11/09	0	0.00	7.7	16.76	16.80	-7.7	2,164	-0.36%
2020/11/06	0	0.00	0.1	16.75	16.60	-0.1	2,151	-0.01%
2020/11/05	3	16.73	0.9	17.10	16.70	2.1	2,152	0.10%
2020/11/04	4.6	16.81	0.1	17.30	16.80	4.5	2,162	0.21%
2020/11/03	0	0.00	2.4	16.72	16.75	-2.4	2,158	-0.11%
2020/11/02	0	0.00	0.9	16.59	16.40	-0.9	2,148	-0.04%
2020/10/30	2	16.45	0.5	16.81	16.40	1.5	2,150	0.07%
2020/10/29	5	16.60	0.1	17.05	16.65	4.9	2,150	0.23%
2020/10/28	2	16.78	0.9	17.38	16.75	1.1	2,147	0.05%
2020/10/27	1.4	16.96	0.3	17.15	16.95	1.1	2,129	0.05%
2020/10/26	0.3	16.85	7	16.90	16.95	-6.7	2,108	-0.32%
2020/10/22	7	16.13	7	16.46	16.50	0	2,065	0.00%
2020/10/21	0	0.00	5.2	16.39	16.40	-5.2	1,968	-0.26%
2020/10/20	1	16.25	0.8	16.40	16.20	0.2	1,961	0.01%
2020/10/19	1	16.35	0	0.00	16.40	1	1,949	0.05%
2020/10/16	4	16.35	3	16.48	16.35	1	1,943	0.05%
2020/10/15	1	16.20	2	16.43	16.25	-1	1,937	-0.05%
2020/10/14	8	16.39	3	16.47	16.30	5	1,937	0.26%
2020/10/13	1	16.25	0	0.00	16.30	1	1,934	0.05%
2020/10/12	0	0.00	1	16.60	16.35	-1	1,938	-0.05%
2020/10/08	3	16.30	1	16.65	16.35	2	1,932	0.10%
2020/10/07	1	16.45	0	0.00	16.55	1	1,929	0.05%
2020/10/05	0	0.00	2	16.35	16.35	-2	1,936	-0.10%
2020/09/29	2	16.03	0	0.00	16.05	2	1,947	0.10%
2020/09/28	90	16.10	0	0.00	16.15	90	1,948	4.62%
2020/09/25	4	15.65	7.3	15.95	15.85	-3.3	1,954	-0.17%
2020/09/24	4	16.01	0	0.00	15.85	4	1,922	0.21%
2020/09/23	1	16.75	0	0.00	16.70	1	1,857	0.05%
2020/09/22	2	17.10	0	0.00	17.05	2	1,833	0.11%
2020/09/18	0.1	17.35	0	0.00	17.35	0.1	1,787	0.01%
2020/09/17	0	0.00	3.2	17.44	17.35	-3.2	1,633	-0.19%
2020/09/16	1	17.10	0	0.00	17.20	1	1,621	0.06%
2020/09/15	1	17.25	1	17.40	17.30	0	1,623	0.00%
2020/09/14	1	17.20	0	0.00	17.20	1	1,627	0.06%
2020/09/11	1	17.40	0	0.00	17.50	1	1,627	0.06%
2020/09/09	0.4	17.80	82	17.41	17.85	-81.6	1,618	-5.04%
2020/09/08	2	17.58	0	0.00	17.50	2	1,606	0.12%
2020/09/07	0	0.00	6	17.90	18.00	-6	1,588	-0.38%
2020/09/04	2	17.08	6.5	17.26	17.35	-4.5	1,553	-0.29%
2020/09/03	2	17.15	2	17.30	17.20	0	1,542	0.00%
2020/09/02	3	17.05	0	0.00	17.15	3	1,529	0.20%
2020/09/01	0	0.00	7	17.24	17.25	-7	1,536	-0.46%
2020/08/31	8	17.12	1	17.35	17.05	7	1,557	0.45%
2020/08/28	1	17.05	5	16.94	17.05	-4	1,542	-0.26%
2020/08/27	3	16.68	0.5	16.80	16.70	2.5	1,537	0.16%
2020/08/26	0	0.00	5	16.82	16.85	-5	1,528	-0.33%
2020/08/25	5	16.62	1	16.90	16.60	4	1,528	0.26%
2020/08/24	4	16.65	3.1	16.75	16.75	0.9	1,506	0.06%
2020/08/21	1	16.75	19	16.62	16.90	-18	1,507	-1.19%
2020/08/20	4	16.65	1.9	16.51	16.40	2.1	1,498	0.14%
2020/08/19	4.8	17.18	8	17.34	17.35	-3.2	1,424	-0.23%
2020/08/18	3	16.92	6	16.94	16.90	-3	1,365	-0.22%
2020/08/17	4	16.60	5	16.61	16.65	-1	1,338	-0.07%
2020/08/14	0	0.00	1	16.30	16.25	-1	1,309	-0.08%
2020/08/13	1	16.05	0.8	16.20	16.15	0.2	1,306	0.02%
2020/08/12	1	15.95	0	0.00	16.00	1	1,360	0.07%
2020/08/11	3	16.07	1	16.20	16.10	2	1,364	0.15%
2020/08/10	1	16.15	3	15.98	16.15	-2	1,385	-0.14%
2020/08/07	1	15.80	0	0.00	15.75	1	1,392	0.07%
2020/08/06	2	15.78	2	15.90	15.90	0	1,394	0.00%
2020/08/05	3	15.75	2	15.85	15.85	1	1,414	0.07%
2020/08/04	2	15.78	5	15.78	15.85	-3	1,454	-0.21%
2020/08/03	1	15.30	1	15.60	15.40	0	1,465	0.00%
2020/07/31	3	15.47	1	15.60	15.45	2	1,474	0.14%
2020/07/30	1	15.50	0	0.00	15.50	1	1,496	0.07%
2020/07/29	2	15.53	1	15.75	15.50	1	1,502	0.07%
2020/07/28	0	0.00	1	15.55	15.45	-1	1,507	-0.07%
2020/07/27	6	15.91	0	0.00	15.60	6	1,517	0.40%
2020/07/24	0	0.00	1	16.50	16.35	-1	1,505	-0.07%
2020/07/22	1	16.60	0	0.00	16.60	1	1,574	0.06%
2020/07/21	2	16.65	0	0.00	16.60	2	1,571	0.13%
2020/07/20	2	16.60	3	16.77	16.75	-1	1,574	-0.06%
2020/07/17	1	16.70	0	0.00	16.75	1	1,587	0.06%
2020/07/15	0	0.00	0.4	16.95	16.70	-0.4	1,614	-0.02%
2020/07/14	1	16.55	1	17.00	16.60	0	1,670	0.00%
2020/07/13	2	16.60	0	0.00	16.75	2	1,683	0.12%
2020/07/10	2.4	16.81	2	16.95	16.80	0.4	1,708	0.02%
2020/07/09	2	17.03	1	17.05	17.00	1	1,709	0.06%
2020/07/07	3	16.97	0	0.00	16.95	3	1,736	0.17%
2020/07/06	1	17.00	0	0.00	17.10	1	1,773	0.06%
2020/07/03	1	16.95	1	17.00	16.95	0	1,800	0.00%
2020/07/02	0.9	16.90	0	0.00	17.05	0.9	1,835	0.05%
2020/07/01	0.1	16.80	2	16.98	16.90	-1.9	1,852	-0.10%
2020/06/30	1	16.85	0	0.00	16.80	1	1,862	0.05%
2020/06/23	1	16.85	0	0.00	16.95	1	1,929	0.05%
2020/06/22	3	17.07	6	17.19	17.10	-3	1,958	-0.15%
2020/06/19	5	16.93	0	0.00	16.85	5	1,972	0.25%
2020/06/18	0	0.00	1	17.20	17.20	-1	1,975	-0.05%
2020/06/17	3	17.10	2	17.20	17.15	1	1,971	0.05%
2020/06/16	6	16.53	11	16.69	16.80	-5	1,974	-0.25%
2020/06/12	1	16.10	0	0.00	16.25	1	2,023	0.05%
2020/06/11	4	17.23	0	0.00	16.75	4	2,016	0.20%
2020/06/10	2	17.53	4	17.50	17.50	-2	1,989	-0.10%
2020/06/05	4	17.59	3	17.65	17.70	1	2,037	0.05%
2020/06/04	0.7	17.10	0	0.00	17.20	0.7	2,012	0.03%
2020/06/03	0.3	17.10	1	17.10	17.25	-0.7	2,021	-0.03%
2020/06/02	0.3	16.85	0	0.00	16.90	0.3	2,004	0.01%
2020/06/01	0.7	16.80	1	16.95	16.85	-0.3	2,017	-0.01%
2020/05/28	1	16.70	0	0.00	16.75	1	2,025	0.05%
2020/05/27	0	0.00	1	17.10	16.95	-1	2,026	-0.05%
2020/05/25	1	16.75	1	16.90	16.90	0	2,015	0.00%
2020/05/22	1	17.05	6	17.30	16.95	-5	2,014	-0.25%
2020/05/21	0	0.00	3	17.10	17.10	-3	1,994	-0.15%
2020/05/19	14	16.87	3	16.88	16.85	11	2,006	0.55%
2020/05/18	0	0.00	2	16.53	16.40	-2	1,958	-0.10%
2020/05/15	4	16.38	3.1	16.40	16.30	0.9	1,950	0.05%
2020/05/14	82	16.70	0	0.00	16.65	82	1,925	4.26%
2020/05/13	2	16.93	3	17.08	17.00	-1	1,905	-0.05%
2020/05/12	3	17.13	0	0.00	17.05	3	1,894	0.16%
2020/05/11	0.1	17.55	0	0.00	17.65	0.1	1,870	0.01%
2020/05/08	0	0.00	0.3	16.95	16.95	-0.3	1,824	-0.02%
2020/05/07	0	0.00	1	16.65	16.55	-1	1,804	-0.06%
2020/05/06	1	16.55	1	16.85	16.50	0	1,799	0.00%
2020/05/05	2	16.28	2	16.45	16.50	0	1,777	0.00%
2020/05/04	1	16.40	80	16.40	16.40	-79	1,768	-4.47%
2020/04/30	0	0.00	12	16.88	16.90	-12	1,766	-0.68%
2020/04/29	1	16.35	3	16.40	16.40	-2	1,745	-0.11%
2020/04/28	81.3	16.10	0	0.00	16.20	81.3	1,727	4.71%
2020/04/27	0	0.00	1.3	15.86	15.90	-1.3	1,723	-0.07%
2020/04/24	1	15.10	1	15.30	15.25	0	1,683	0.00%
2020/04/23	3.3	15.05	4	15.19	15.30	-0.7	1,680	-0.04%
2020/04/22	4	14.69	2	14.85	14.90	2	1,675	0.12%
2020/04/20	0	0.00	1	15.35	15.45	-1	1,636	-0.06%
2020/04/17	1	15.40	0	0.00	15.40	1	1,631	0.06%
2020/04/16	0	0.00	3	15.32	15.30	-3	1,580	-0.19%
2020/04/13	2	15.25	1	15.30	15.20	1	1,525	0.07%
2020/04/10	0	0.00	1	15.35	15.35	-1	1,523	-0.07%
2020/04/09	1	15.05	0	0.00	15.05	1	1,503	0.07%
2020/04/07	0	0.00	1	14.55	14.60	-1	1,422	-0.07%
2020/04/06	2	14.28	29	14.32	14.40	-27	1,388	-1.95%
2020/03/31	2	14.30	0	0.00	14.25	2	1,362	0.15%
2020/03/30	2	14.28	3	14.45	14.45	-1	1,349	-0.07%
2020/03/27	0	0.00	3	14.58	14.55	-3	1,346	-0.22%
2020/03/26	4	14.39	7	14.33	14.30	-3	1,311	-0.23%
2020/03/25	8	14.44	6	14.69	14.35	2	1,311	0.15%
2020/03/24	7	13.89	5	13.99	14.00	2	1,305	0.15%
2020/03/23	2	13.53	0	0.00	13.55	2	1,293	0.15%
2020/03/20	6	14.04	7.1	14.11	14.15	-1.1	1,301	-0.08%
2020/03/19	3	13.75	0	0.00	13.35	3	1,279	0.23%
2020/03/18	7	15.32	0	0.00	14.80	7	1,259	0.56%
2020/03/17	2	16.00	0	0.00	15.80	2	1,232	0.16%
2020/03/16	2	16.78	0	0.00	16.55	2	1,227	0.16%
2020/03/13	2	16.80	2.2	17.28	17.25	-0.2	1,237	-0.02%
2020/03/11	0.1	19.30	0	0.00	19.45	0.1	1,151	0.01%
2020/03/10	0	0.00	2	19.70	19.75	-2	1,151	-0.17%
2020/03/06	1.1	20.58	1	20.55	20.55	0.1	1,124	0.01%
2020/03/02	0	0.00	0.2	20.05	20.10	-0.2	1,132	-0.02%
2020/02/27	0	0.00	1	19.95	19.95	-1	1,133	-0.09%
2020/02/25	0	0.00	1	19.85	19.90	-1	1,147	-0.09%
2020/02/20	0	0.00	1	20.05	20.05	-1	1,143	-0.09%
2020/02/13	0	0.00	4	19.35	19.35	-4	1,172	-0.34%
2020/02/10	1	19.20	0	0.00	19.15	1	1,197	0.08%
2020/02/07	1	19.40	1	19.75	19.40	0	1,193	0.00%
2020/02/05	1	19.65	0	0.00	19.70	1	1,189	0.08%
2020/02/04	1	19.30	1	19.75	19.95	0	1,184	0.00%
2020/02/03	1	19.35	10	19.25	19.45	-9	1,174	-0.77%
2020/01/31	1	19.75	2	19.65	19.75	-1	1,162	-0.09%
2020/01/17	0.2	20.50	0	0.00	20.60	0.2	1,117	0.02%
2020/01/15	2	20.65	0	0.00	20.55	2	1,125	0.18%
2020/01/13	1	20.55	0	0.00	20.60	1	1,136	0.09%
2020/01/09	0	0.00	5	20.85	20.80	-5	1,155	-0.43%
2020/01/03	0	0.00	0.3	21.05	21.05	-0.3	1,141	-0.03%
2019/12/31	0.1	20.90	1	21.05	21.00	-0.9	1,139	-0.08%
2019/12/30	0.1	20.80	0	0.00	21.00	0.1	1,138	0.01%
2019/12/25	0.1	20.80	0	0.00	21.00	0.1	1,128	0.01%
2019/12/24	0	0.00	5	20.95	21.00	-5	1,138	-0.44%
2019/12/20	1	20.75	22	20.99	20.75	-21	1,142	-1.84%
2019/12/19	5	21.15	0	0.00	21.10	5	1,116	0.45%
2019/12/17	0	0.00	3	21.03	21.05	-3	1,091	-0.27%
2019/12/16	1	20.75	5	20.75	20.80	-4	1,081	-0.37%
2019/12/13	0	0.00	3	20.45	20.45	-3	1,081	-0.28%
2019/11/29	6	20.95	0	0.00	21.10	6	1,134	0.53%
2019/11/26	6	20.85	0	0.00	20.80	6	1,135	0.53%
2019/11/20	2	21.00	0	0.00	21.10	2	1,138	0.18%
2019/11/13	1	21.05	2	20.95	20.95	-1	1,191	-0.08%
2019/11/05	0	0.00	2	22.25	22.25	-2	1,318	-0.15%
2019/11/04	1	22.00	0	0.00	22.15	1	1,338	0.07%
2019/11/01	1	21.90	0	0.00	22.15	1	1,377	0.07%
2019/10/29	1	22.20	0	0.00	22.20	1	1,412	0.07%
2019/10/23	1	22.25	0	0.00	22.15	1	1,475	0.07%
2019/10/14	0	0.00	1	22.75	22.65	-1	1,533	-0.07%
2019/10/08	10	22.60	0	0.00	22.55	10	1,556	0.64%
2019/10/07	2	22.50	0	0.00	22.40	2	1,567	0.13%
2019/10/01	0	0.00	1	22.15	22.25	-1	1,626	-0.06%
2019/09/24	0	0.00	1	22.65	22.55	-1	1,776	-0.06%
2019/09/17	0	0.00	2	22.45	22.55	-2	1,812	-0.11%
2019/09/16	6	22.48	3	22.82	22.35	3	1,818	0.16%
2019/09/11	2	21.95	0	0.00	21.90	2	1,788	0.11%
2019/09/06	2	22.00	0	0.00	22.35	2	1,787	0.11%
2019/08/29	5	20.67	0	0.00	20.80	5	1,733	0.29%
2019/08/27	5	20.85	0	0.00	20.85	5	1,695	0.29%
2019/08/23	2	21.10	0	0.00	21.10	2	1,695	0.12%
2019/08/19	1	21.55	0	0.00	21.70	1	1,685	0.06%
2019/08/15	0	0.00	12	20.74	20.95	-12	1,665	-0.72%
2019/08/14	2	21.30	0	0.00	21.20	2	1,653	0.12%
2019/08/13	1	21.45	0	0.00	21.50	1	1,636	0.06%
2019/08/05	5	23.10	0	0.00	22.90	5	1,650	0.30%
2019/08/02	2	23.40	0	0.00	23.65	2	1,625	0.12%
2019/08/01	1	23.65	0	0.00	23.75	1	1,635	0.06%
2019/07/26	2	24.00	0	0.00	23.95	2	1,699	0.12%
2019/07/24	1	23.45	0	0.00	23.45	1	1,664	0.06%
2019/07/22	1	23.60	0	0.00	23.60	1	1,647	0.06%
2019/07/19	1	23.60	0	0.00	23.65	1	1,633	0.06%
2019/07/12	1	23.95	0	0.00	23.90	1	1,617	0.06%
2019/07/11	3	24.03	0	0.00	23.95	3	1,622	0.18%
2019/07/08	10	24.05	0	0.00	24.05	10	1,702	0.59%
2019/07/05	13	24.16	0	0.00	24.15	13	1,730	0.75%
2019/07/04	2	24.15	0	0.00	24.25	2	1,727	0.12%
2019/07/03	6	25.60	0	0.00	25.70	6	1,727	0.35%
2019/07/02	11	25.56	0	0.00	25.70	11	1,711	0.64%
2019/07/01	6	25.74	0	0.00	25.75	6	1,689	0.36%
2019/06/28	2	25.65	0	0.00	25.75	2	1,675	0.12%
2019/06/27	8	25.59	0	0.00	25.60	8	1,674	0.48%
2019/06/18	1	25.20	0	0.00	25.30	1	1,761	0.06%
2019/06/10	0	0.00	2	24.65	24.70	-2	2,009	-0.10%
2019/06/06	0	0.00	10	24.90	24.65	-10	2,035	-0.49%
2019/05/30	3	24.20	0	0.00	24.25	3	2,183	0.14%
2019/05/20	2	24.30	0	0.00	24.25	2	2,262	0.09%
2019/05/16	2	24.38	0	0.00	24.35	2	2,256	0.09%
2019/04/24	2	26.25	0	0.00	26.25	2	2,191	0.09%
2019/04/23	0	0.00	4	26.20	26.15	-4	2,175	-0.18%
2019/04/08	4	26.53	20	26.40	26.45	-16	2,150	-0.74%
2019/04/03	1	26.10	0	0.00	26.10	1	2,115	0.05%
2019/03/21	0	0.00	1	26.60	26.50	-1	2,519	-0.04%
2019/03/20	11	25.77	0	0.00	26.00	11	2,510	0.44%
2019/03/08	2	25.58	0	0.00	25.80	2	2,554	0.08%
2019/03/05	2	25.85	0	0.00	25.85	2	2,696	0.07%
2019/02/26	17	26.45	0	0.00	26.45	17	2,754	0.62%
2019/02/22	0	0.00	1	26.30	26.30	-1	2,756	-0.04%
2019/02/20	1	26.55	0	0.00	26.55	1	2,780	0.04%
2019/02/11	10	26.60	0	0.00	26.30	10	2,917	0.34%
2019/01/22	1	26.00	0	0.00	26.10	1	2,922	0.03%
2019/01/21	1	25.85	0	0.00	26.20	1	2,917	0.03%
2019/01/15	1	25.65	0	0.00	25.50	1	3,010	0.03%
2019/01/14	2	25.60	0	0.00	25.25	2	3,056	0.07%
2019/01/10	2	25.85	0	0.00	25.80	2	3,174	0.06%
2019/01/09	0	0.00	10	25.58	25.85	-10	3,166	-0.32%
2019/01/07	10	25.20	0	0.00	25.40	10	3,121	0.32%
2018/12/26	0	0.00	6	25.73	25.30	-6	3,195	-0.19%
2018/12/22	6	25.82	1	25.90	25.95	5	3,328	0.15%
2018/12/18	1	26.15	10	26.30	26.20	-9	3,724	-0.24%
2018/12/17	5	26.70	4	26.66	26.75	1	3,783	0.03%
2018/12/14	2	27.10	0	0.00	27.05	2	3,813	0.05%
2018/12/13	2	25.75	0	0.00	26.45	2	3,529	0.06%
2018/12/12	3	25.42	0	0.00	25.75	3	3,454	0.09%
2018/12/10	12	25.24	0	0.00	25.25	12	3,433	0.35%
2018/12/03	0	0.00	6	26.42	26.80	-6	3,358	-0.18%
2018/11/28	1	24.65	0	0.00	24.80	1	3,131	0.03%
2018/11/15	1	25.20	0	0.00	25.40	1	3,321	0.03%
2018/11/14	4	25.25	0	0.00	25.10	4	3,446	0.12%
2018/11/13	2	25.03	0	0.00	25.10	2	3,417	0.06%
2018/11/12	1	25.90	0	0.00	25.85	1	3,369	0.03%
2018/11/09	7	26.79	0	0.00	26.70	7	3,343	0.21%
2018/11/08	5	28.00	0	0.00	28.10	5	3,287	0.15%
2018/11/06	2	28.48	0	0.00	27.90	2	3,294	0.06%
2018/11/01	2	27.55	0	0.00	27.65	2	3,338	0.06%
2018/10/26	0	0.00	1	28.65	28.70	-1	3,353	-0.03%
2018/10/25	1	28.65	0	0.00	28.50	1	3,354	0.03%
2018/10/24	0	0.00	1	29.65	29.75	-1	3,347	-0.03%
2018/10/23	2	29.98	0	0.00	29.35	2	3,319	0.06%
2018/10/03	4	33.65	0	0.00	33.95	4	3,312	0.12%
2018/09/26	2	34.93	2	35.05	34.35	0	3,162	0.00%
2018/09/25	0	0.00	2	34.60	34.55	-2	2,907	-0.07%
2018/09/11	0	0.00	1	32.40	32.40	-1	3,014	-0.03%
2018/09/10	1	31.50	0	0.00	31.70	1	3,003	0.03%
2018/09/07	0	0.00	1	32.50	32.20	-1	2,992	-0.03%
2018/09/03	1	31.80	1	31.60	31.55	0	3,029	0.00%
2018/08/21	0	0.00	1	33.20	34.00	-1	2,928	-0.03%
2018/08/10	0	0.00	1	32.70	32.70	-1	3,783	-0.03%
2018/08/08	0	0.00	1	32.15	32.15	-1	3,860	-0.03%
2018/08/06	1	31.80	0	0.00	31.95	1	4,163	0.02%
2018/08/03	1	31.75	0.1	31.80	31.80	0.9	4,469	0.02%
2018/08/02	1	32.25	0	0.00	31.95	1	4,590	0.02%
2018/08/01	0	0.00	2	32.85	32.60	-2	4,657	-0.04%
2018/07/31	1	33.00	2	32.93	33.05	-1	4,783	-0.02%
2018/07/30	1	32.70	0	0.00	32.70	1	4,794	0.02%
2018/07/26	1	32.10	1	32.25	32.60	0	4,801	0.00%
2018/07/25	0	0.00	2	32.10	31.75	-2	4,784	-0.04%
2018/07/24	2	31.60	0	0.00	32.10	2	4,778	0.04%
2018/07/20	1	31.50	0	0.00	31.50	1	4,815	0.02%
2018/07/18	1	32.25	0.6	32.55	32.65	0.4	4,760	0.01%
2018/07/16	0	0.00	2	34.18	33.45	-2	4,749	-0.04%
2018/07/10	0	0.00	1	32.45	33.20	-1	4,924	-0.02%
2018/07/06	1	31.55	0	0.00	31.70	1	4,931	0.02%
2018/07/02	0	0.00	1	32.15	32.35	-1	5,223	-0.02%
2018/06/29	0	0.00	1	33.05	32.90	-1	5,180	-0.02%
2018/06/20	0	0.00	2	31.90	32.35	-2	5,151	-0.04%
2018/06/15	1	31.65	0	0.00	31.50	1	5,224	0.02%
2018/06/14	2	31.83	0	0.00	31.50	2	5,293	0.04%
2018/06/12	1	32.80	0	0.00	32.80	1	5,341	0.02%
2018/05/31	0	0.00	1	32.70	32.65	-1	5,450	-0.02%
2018/05/29	1	31.70	0	0.00	31.80	1	5,557	0.02%
2018/05/25	0	0.00	1	32.80	31.95	-1	5,787	-0.02%
2018/05/24	3	34.10	10	34.92	33.55	-7	5,837	-0.12%
2018/05/23	9	35.10	10	34.15	35.10	-1	5,730	-0.02%
2018/05/22	9	34.27	0	0.00	34.20	9	5,670	0.16%
2018/05/21	0	0.00	1	34.65	33.70	-1	5,684	-0.02%
2018/05/18	1	33.85	2	34.25	34.30	-1	5,655	-0.02%
2018/05/17	1	34.15	0	0.00	33.55	1	5,480	0.02%
2018/05/15	1	33.60	11	34.50	33.70	-10	5,557	-0.18%
2018/05/14	12	34.54	13	34.53	34.60	-1	5,598	-0.02%
2018/05/11	10	34.45	1	33.80	34.45	9	5,466	0.16%
2018/05/10	0	0.00	4	32.55	32.80	-4	5,189	-0.08%
2018/05/09	4	32.20	0	0.00	32.00	4	5,088	0.08%
2018/04/27	1	30.75	1	30.80	31.30	0	5,216	0.00%
2018/04/25	0	0.00	1	31.30	31.25	-1	5,331	-0.02%
2018/04/18	1	32.35	0	0.00	32.35	1	5,643	0.02%
2018/04/17	0	0.00	9	32.75	31.60	-9	5,806	-0.15%
2018/04/16	11	32.98	2	33.10	33.00	9	5,997	0.15%
2018/04/12	2	32.05	0	0.00	32.20	2	6,805	0.03%
2018/03/31	0	0.00	1	30.00	30.10	-1	7,065	-0.01%
2018/03/29	0	0.00	5	29.52	29.75	-5	7,241	-0.07%
2018/03/28	2	29.53	0	0.00	29.65	2	7,236	0.03%
2018/03/27	1	29.30	0	0.00	29.50	1	7,259	0.01%
2018/03/22	1	29.45	0	0.00	29.30	1	7,389	0.01%
2018/03/20	3	29.62	2	29.35	29.75	1	7,500	0.01%
2018/03/19	1	28.85	0	0.00	28.80	1	7,532	0.01%
2018/03/15	0	0.00	3	29.45	29.55	-3	8,105	-0.04%
2018/03/14	1	29.00	0	0.00	29.20	1	8,211	0.01%
2018/03/13	1	29.00	0	0.00	29.10	1	8,318	0.01%
2018/03/08	1	29.50	0	0.00	29.55	1	8,663	0.01%
2018/03/07	1	29.85	0	0.00	29.55	1	8,730	0.01%
2018/03/02	0	0.00	10	32.15	31.40	-10	8,964	-0.11%
2018/03/01	10	32.85	0	0.00	32.85	10	8,911	0.11%
2018/02/23	0	0.00	10	31.05	31.20	-10	8,708	-0.11%
2018/02/21	0	0.00	16	30.68	31.25	-16	9,087	-0.18%
2018/02/08	0	0.00	4	28.70	28.85	-4	9,871	-0.04%
2018/02/07	1	29.15	0	0.00	29.10	1	10,069	0.01%
2018/02/06	5	28.61	0	0.00	27.55	5	10,287	0.05%
2018/02/02	1	29.50	0	0.00	29.50	1	11,032	0.01%
2018/02/01	0	0.00	1	30.10	30.10	-1	11,042	-0.01%
2018/01/31	1	29.50	0.3	29.70	29.85	0.7	11,048	0.01%
2018/01/29	1	30.30	3	30.22	30.30	-2	11,224	-0.02%
2018/01/25	0	0.00	1	30.25	30.10	-1	11,226	-0.01%
2018/01/24	1	29.30	0	0.00	29.30	1	11,126	0.01%
2018/01/23	14	29.84	0	0.00	29.40	14	11,075	0.13%
2018/01/22	1	29.65	0	0.00	29.40	1	10,994	0.01%
2018/01/19	1	29.90	0	0.00	29.90	1	10,902	0.01%
2018/01/18	1	30.05	0	0.00	30.05	1	10,830	0.01%
2018/01/17	2	30.30	8	30.40	30.25	-6	10,837	-0.06%
2018/01/16	1	30.80	0	0.00	30.50	1	10,788	0.01%
2018/01/15	2	30.40	0	0.00	30.45	2	10,653	0.02%
2018/01/11	4	30.55	6	30.62	30.35	-2	10,474	-0.02%
2018/01/09	18	34.15	13	33.54	32.45	5	10,046	0.05%
2018/01/08	1	32.50	0	0.00	32.45	1	9,228	0.01%
2018/01/05	1	32.00	0	0.00	31.95	1	9,089	0.01%
2018/01/04	0	0.00	1	31.75	31.80	-1	8,997	-0.01%
2018/01/03	2	32.05	1	31.70	32.05	1	8,790	0.01%