富喬 (1815)-永豐金-松山券商分點個股進出

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

富喬

(1815)

可現股當沖

股價
17.50
漲跌
▲0.15
漲幅
+0.86%
成交量
4,025張
產業
上櫃電子零組件類股
363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

富喬 (1815)籌碼相關－永豐金-松山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	17.70	0	0.00	17.50	2	22,859	0.01%
2024/04/25	4	17.43	0	0.00	17.35	4	22,854	0.02%
2024/04/22	16	17.08	1	17.20	16.90	15	22,841	0.07%
2024/04/19	3	17.63	0	0.00	17.70	3	22,844	0.01%
2024/04/18	4	18.35	1	18.60	18.15	3	22,748	0.01%
2024/04/17	1	18.75	4	18.61	18.50	-3	22,774	-0.01%
2024/04/16	5	17.71	4	18.03	17.90	1	22,771	0.00%
2024/04/15	0	19.10	2	19.05	18.50	-2	22,633	-0.01%
2024/04/12	2	19.58	9	19.46	19.30	-7	22,678	-0.03%
2024/04/11	2	18.63	0	0.00	18.65	2	22,334	0.01%
2024/04/10	4	19.05	8	19.18	18.90	-4	22,284	-0.02%
2024/04/09	0	0.00	7	18.90	19.05	-7	22,220	-0.03%
2024/04/08	7	18.58	16	18.71	18.50	-9	22,011	-0.04%
2024/04/03	3	18.95	0	0.00	18.90	3	21,879	0.01%
2024/04/02	14	19.55	7.1	19.57	19.30	6.9	21,729	0.03%
2024/04/01	54.1	19.80	55.2	19.67	20.05	-1.1	21,214	-0.01%
2024/03/29	15	18.93	12	18.82	18.70	3	20,485	0.01%
2024/03/28	15	18.46	24.5	18.37	18.15	-9.5	19,945	-0.05%
2024/03/27	1	17.95	0	0.00	18.10	1	19,583	0.01%
2024/03/26	18	18.09	21	18.37	17.95	-3	19,556	-0.02%
2024/03/25	31.1	18.30	47	18.26	18.40	-15.9	19,458	-0.08%
2024/03/22	5	17.15	5.2	17.30	17.50	-0.2	19,380	0.00%
2024/03/21	5	17.25	0	17.30	17.30	5	19,416	0.03%
2024/03/20	29	17.07	6	17.20	16.95	23	19,512	0.12%
2024/03/19	5	17.57	47	17.71	17.35	-42	19,547	-0.21%
2024/03/18	0	17.30	2	17.45	17.65	-2	19,956	-0.01%
2024/03/15	0.9	17.55	7	17.50	17.45	-6.1	19,928	-0.03%
2024/03/14	3.2	17.86	51	17.56	17.70	-47.8	19,964	-0.24%
2024/03/13	29.5	17.78	10	17.70	17.90	19.5	19,813	0.10%
2024/03/12	14	18.10	21	18.46	18.35	-7	19,529	-0.04%
2024/03/11	37	18.91	50	18.90	18.70	-13	19,084	-0.07%
2024/03/08	120	19.80	37	19.34	18.75	83	18,736	0.44%	大買/
2024/03/07	110	21.69	77	21.22	20.00	33	17,682	0.19%	大買/
2024/03/06	15	20.42	45.3	20.90	21.50	-30.3	14,861	-0.20%
2024/03/05	62.2	19.32	31	19.35	19.55	31.2	13,947	0.22%
2024/03/04	7	18.60	6.1	18.87	18.60	0.9	12,976	0.01%
2024/03/01	24	18.82	33	18.83	18.55	-9	12,730	-0.07%
2024/02/29	37	18.94	63.5	18.84	19.10	-26.5	12,721	-0.21%
2024/02/27	86.1	17.83	105	18.14	17.75	-18.9	12,094	-0.16%	大賣/
2024/02/26	45	17.61	22	17.71	17.65	23	11,846	0.19%
2024/02/23	25	17.69	5	17.50	17.80	20	12,086	0.17%
2024/02/22	0	0.00	39	17.76	17.55	-39	11,838	-0.33%
2024/02/21	22	17.26	4	17.44	17.10	18	11,577	0.16%
2024/02/20	20	17.40	24	17.37	17.15	-4	11,881	-0.03%
2024/02/19	35.5	16.61	22	17.03	17.20	13.5	11,745	0.11%
2024/02/16	11	16.50	26	16.46	16.55	-15	11,485	-0.13%
2024/02/15	7	15.49	27	15.14	15.70	-20	10,811	-0.18%
2024/02/05	5	14.20	20	14.46	14.50	-15	10,946	-0.14%
2024/02/02	26	14.32	1	14.35	14.25	25	11,240	0.22%
2024/01/31	1	14.70	2	14.70	14.65	-1	13,007	-0.01%
2024/01/30	1	14.65	1	14.70	14.70	0	14,820	0.00%
2024/01/29	1	14.85	1	14.80	14.85	0	16,248	0.00%
2024/01/26	5	14.55	5	14.40	14.40	0	17,749	0.00%
2024/01/25	13	14.67	15	14.50	14.50	-2	18,945	-0.01%
2024/01/24	5	14.65	0	0.00	14.75	5	19,442	0.03%
2024/01/23	10	14.60	10	14.70	14.70	0	19,809	0.00%
2024/01/19	0	14.40	8	14.10	14.40	-8	20,316	-0.04%
2024/01/18	2	14.23	1	14.10	14.05	1	20,619	0.00%
2024/01/17	30	14.20	0	0.00	14.20	30	21,008	0.14%
2024/01/16	1	14.30	1	14.45	14.50	0	21,150	0.00%
2024/01/15	6	14.52	0	0.00	14.70	6	21,172	0.03%
2024/01/10	8	14.56	0	0.00	14.65	8	21,839	0.04%
2024/01/09	3	15.10	0	0.00	14.90	3	22,077	0.01%
2024/01/08	34	15.00	2	14.90	14.90	32	22,383	0.14%
2024/01/05	1	15.60	0	0.00	15.40	1	22,668	0.00%
2024/01/04	0.1	15.92	0	0.00	15.70	0.1	22,910	0.00%
2024/01/03	0	0.00	0.1	16.90	15.95	-0.1	23,241	0.00%
2023/12/29	25	15.71	0	0.00	15.65	25	24,677	0.10%
2023/12/27	2	15.85	1	15.85	15.85	1	26,143	0.00%
2023/12/26	0	15.90	1	15.80	15.90	-1	27,277	0.00%
2023/12/25	1	15.90	0	0.00	15.60	1	27,719	0.00%
2023/12/22	5	15.81	0	15.80	15.75	5	28,070	0.02%
2023/12/20	5	15.78	5	15.99	16.10	0	29,835	0.00%
2023/12/19	8	16.44	2	15.75	16.05	6	29,725	0.02%
2023/12/18	5	16.71	0	0.00	16.70	5	29,512	0.02%
2023/12/15	2	17.43	2	17.38	16.90	0	29,470	0.00%
2023/12/14	3	17.63	9	17.61	17.50	-6	29,626	-0.02%
2023/12/13	26	17.26	38.8	17.22	17.30	-12.8	29,449	-0.04%
2023/12/12	10	16.45	13	16.58	16.45	-3	28,909	-0.01%
2023/12/11	2	16.67	13	16.70	16.60	-11	28,815	-0.04%
2023/12/08	17	15.88	0	0.00	15.90	17	28,449	0.06%
2023/12/06	10	16.50	20	16.50	16.45	-10	28,170	-0.04%
2023/12/05	17	16.24	40	16.43	16.20	-23	28,100	-0.08%
2023/12/04	25	16.89	15	17.00	16.70	10	27,955	0.04%
2023/12/01	11	16.80	15	16.92	16.80	-4	27,854	-0.01%
2023/11/30	1	16.95	1	17.05	16.90	0	27,796	0.00%
2023/11/29	1	17.10	0	0.00	17.00	1	27,799	0.00%
2023/11/28	3	17.02	0	0.00	17.00	3	27,820	0.01%
2023/11/27	11	16.97	0	0.00	16.90	11	27,708	0.04%
2023/11/24	11	17.63	10	18.18	17.35	1	27,310	0.00%
2023/11/22	3	17.85	4	17.93	17.80	-1	26,697	0.00%
2023/11/21	4	17.78	21	17.56	17.45	-17	26,274	-0.06%
2023/11/20	2	17.55	2.3	17.57	17.60	-0.3	25,943	0.00%
2023/11/17	29	17.31	27	17.24	17.10	2	25,629	0.01%
2023/11/16	10	17.81	6	17.72	17.60	4	25,102	0.02%
2023/11/15	26	17.04	31	16.90	16.85	-5	24,494	-0.02%
2023/11/14	23	17.57	0.8	17.50	17.25	22.2	24,061	0.09%
2023/11/13	12	17.67	0	0.00	17.50	12	23,797	0.05%
2023/11/10	10	18.01	6	18.05	17.85	4	23,475	0.02%
2023/11/09	23	18.20	0	0.00	18.00	23	23,155	0.10%
2023/11/08	77.5	19.13	128	19.16	18.65	-50.5	22,550	-0.22%	大賣/
2023/11/07	26	19.89	35.8	19.94	20.05	-9.8	21,376	-0.05%
2023/11/06	57	19.58	65	19.39	20.10	-8	19,591	-0.04%
2023/11/03	62	18.65	71	18.59	18.30	-9	18,201	-0.05%
2023/11/02	16	17.83	47	18.16	18.45	-31	16,724	-0.19%
2023/11/01	27	15.77	24	15.74	16.80	3	15,569	0.02%
2023/10/31	62	16.86	50.1	17.50	16.85	11.9	15,105	0.08%
2023/10/30	6	17.30	13	17.27	17.15	-7	14,863	-0.05%
2023/10/27	13	16.80	0.1	16.75	16.45	13	14,678	0.09%
2023/10/26	8.5	17.05	23.3	17.09	16.85	-14.8	15,175	-0.10%
2023/10/25	7	16.92	33	16.85	17.00	-26	15,654	-0.17%
2023/10/24	11	15.71	4.2	15.98	16.00	6.8	15,633	0.04%
2023/10/23	5	15.58	0	0.00	15.45	5	15,534	0.03%
2023/10/20	2	14.88	7	14.79	15.40	-5	15,676	-0.03%
2023/10/19	44.2	15.42	6	15.30	15.30	38.2	15,536	0.25%
2023/10/18	47.3	15.80	79	15.90	15.35	-31.7	15,377	-0.21%
2023/10/17	14	17.32	15.1	17.44	17.00	-1.1	14,881	-0.01%
2023/10/16	21	17.70	23.2	17.89	17.85	-2.2	14,547	-0.02%
2023/10/13	19	17.79	22	17.94	17.80	-3	14,190	-0.02%
2023/10/12	34.1	17.46	14	17.33	17.30	20.1	13,699	0.15%
2023/10/11	36	17.71	7.1	17.71	17.40	28.9	13,402	0.22%
2023/10/06	103.1	18.19	120	18.28	18.00	-16.9	13,036	-0.13%	大買/大賣/
2023/10/05	93	18.65	69	18.44	18.25	24	12,622	0.19%
2023/10/04	41	17.81	18	17.88	18.10	23	11,474	0.20%
2023/10/03	75.7	18.27	101.5	18.35	18.15	-25.8	11,078	-0.23%	大賣/
2023/10/02	150.2	18.02	163.1	17.38	18.15	-12.9	9,968	-0.13%	大買/大賣/
2023/09/28	64	16.53	63	16.50	16.50	1	8,793	0.01%
2023/09/27	97	15.38	177.1	15.55	16.25	-80.1	8,305	-0.96%	大賣/
2023/09/26	189	16.44	77.2	16.32	15.35	111.8	7,907	1.41%	大買/鉅額交易
2023/09/25	34.1	16.45	63.6	16.54	16.40	-29.5	6,728	-0.44%
2023/09/22	7	15.34	2	15.15	15.30	5	6,055	0.08%
2023/09/21	0	0.00	2.1	15.02	15.45	-2.1	5,909	-0.04%
2023/09/20	20	14.98	10	15.20	14.90	10	5,729	0.17%
2023/09/19	16.1	15.08	3	15.03	15.15	13.1	5,659	0.23%
2023/09/18	4	14.59	0	0.00	14.70	4	5,341	0.07%
2023/09/15	0	0.00	1	13.80	13.75	-1	5,252	-0.02%
2023/09/12	1	13.80	0	0.00	13.65	1	5,789	0.02%
2023/09/11	5	13.80	0	0.00	13.70	5	6,115	0.08%
2023/09/07	0	0.00	40	14.45	14.00	-40	6,156	-0.65%
2023/09/01	2	14.20	7	14.04	13.90	-5	6,487	-0.08%
2023/08/31	0	0.00	1	13.40	13.30	-1	6,578	-0.02%
2023/08/30	1	13.50	5	13.50	13.50	-4	6,672	-0.06%
2023/08/25	0	0.00	1	13.00	13.15	-1	6,574	-0.02%
2023/08/24	1	13.40	0	0.00	13.40	1	6,564	0.02%
2023/08/18	5	13.55	0	0.00	13.25	5	6,527	0.08%
2023/08/17	0.1	13.40	5	13.35	13.60	-4.9	6,478	-0.08%
2023/08/15	5	13.10	0	0.00	13.15	5	6,429	0.08%
2023/08/14	0	0.00	3	12.97	12.90	-3	6,405	-0.05%
2023/08/11	20	13.35	8	13.40	13.30	12	6,366	0.19%
2023/08/10	12	14.03	6	13.85	13.80	6	6,314	0.10%
2023/08/09	0	0.00	18	14.07	14.05	-18	6,263	-0.29%
2023/08/08	0	0.00	1	14.50	14.55	-1	6,195	-0.02%
2023/08/07	1	14.85	0	0.00	14.85	1	6,125	0.02%
2023/08/04	3	14.90	0	0.00	14.95	3	6,057	0.05%
2023/08/02	0	0.00	2	15.10	14.75	-2	5,986	-0.03%
2023/08/01	10	15.53	1	15.55	15.45	9	5,812	0.15%
2023/07/31	30	16.16	15.1	15.88	15.40	15	5,603	0.27%
2023/07/28	39	15.68	149.1	16.02	15.70	-110.1	4,896	-2.25%	大賣/鉅額交易
2023/07/27	8	14.68	8.1	14.84	14.80	-0.1	4,056	0.00%
2023/07/26	20	13.88	17	14.25	13.80	3	3,641	0.08%
2023/07/25	6	13.88	2	13.85	14.25	4	3,526	0.11%
2023/07/24	0	0.00	0	13.25	13.20	0	3,292	0.00%
2023/07/20	2	13.25	1	13.20	13.40	1	3,226	0.03%
2023/07/19	1	12.65	0	0.00	12.65	1	3,089	0.03%
2023/07/17	0	0.00	8.2	12.71	12.95	-8.2	3,057	-0.27%
2023/07/13	30	12.70	6	12.75	12.70	24	3,029	0.79%
2023/07/12	2	12.95	0	0.00	12.85	2	3,005	0.07%
2023/07/10	5	13.07	2	13.00	12.95	3	2,976	0.10%
2023/07/07	0	0.00	5	13.25	13.25	-5	2,934	-0.17%
2023/07/04	0	0.00	1	13.65	13.65	-1	2,863	-0.03%
2023/07/03	70	13.65	0	0.00	13.60	70	2,834	2.47%
2023/06/29	0	13.55	0	0.00	13.45	0	2,775	0.00%
2023/06/26	0	0.00	6	13.68	13.45	-6	2,716	-0.22%
2023/06/21	3	13.92	0	0.00	13.95	3	2,669	0.11%
2023/06/20	0	0.00	1	13.70	13.65	-1	2,639	-0.04%
2023/06/19	0	0.00	2	13.90	13.85	-2	2,604	-0.08%
2023/06/16	24	14.26	20.2	14.66	14.30	3.8	2,527	0.15%
2023/06/15	9	14.29	3	14.33	14.65	6	2,095	0.29%
2023/06/14	1	13.30	0	0.00	13.35	1	1,764	0.06%
2023/06/13	2	13.63	0	0.00	13.45	2	1,774	0.11%
2023/06/12	0	0.00	0	13.75	13.85	0	1,721	0.00%
2023/06/09	20.2	14.00	5	13.90	13.95	15.2	1,563	0.97%
2023/06/07	2	13.58	6	13.50	13.50	-4	1,277	-0.31%
2023/06/06	7	13.47	7.1	13.43	13.40	-0.1	1,162	0.00%
2023/06/05	0	0.00	2	12.50	12.95	-2	961	-0.21%
2023/06/01	0	0.00	11	12.05	12.05	-11	870	-1.26%
2023/05/30	0	0.00	5	12.20	12.10	-5	920	-0.54%
2023/05/26	0	0.00	5	12.15	12.05	-5	920	-0.54%
2023/05/24	0	0.00	2	12.20	12.20	-2	938	-0.21%
2023/05/23	0	0.00	1	12.25	12.20	-1	933	-0.11%
2023/05/22	10	12.28	2	12.35	12.20	8	936	0.85%
2023/05/19	0	0.00	13	11.96	11.95	-13	899	-1.44%
2023/05/18	0	0.00	15	11.90	11.90	-15	902	-1.66%
2023/05/17	0	0.00	2	11.90	11.85	-2	903	-0.22%
2023/05/16	3	11.88	0	0.00	11.80	3	906	0.33%
2023/05/11	5	11.70	0	0.00	11.65	5	931	0.54%
2023/05/09	0	0.00	6	11.90	11.85	-6	963	-0.62%
2023/04/25	10	11.85	0.5	11.90	11.70	9.5	1,102	0.86%
2023/04/19	0.3	12.20	0	0.00	12.20	0.3	1,197	0.02%
2023/04/18	0	0.00	0.3	13.00	12.15	-0.3	1,225	-0.02%
2023/04/12	1	12.05	0	0.00	12.05	1	1,245	0.08%
2023/04/07	0	0.00	4	11.95	11.95	-4	1,247	-0.32%
2023/04/06	1	12.05	0	0.00	12.05	1	1,239	0.08%
2023/03/29	0	12.20	0	0.00	12.10	0	1,244	0.00%
2023/03/28	0	12.20	3	12.10	12.10	-3	1,252	-0.24%
2023/03/27	0	12.22	0	0.00	12.15	0	1,250	0.00%
2023/03/24	0	12.25	0	0.00	12.20	0	1,247	0.00%
2023/03/17	0	12.00	20	11.90	11.80	-20	1,202	-1.66%
2023/03/15	11	12.20	0	0.00	12.15	11	1,205	0.91%
2023/03/14	1	12.25	0	0.00	12.20	1	1,189	0.08%
2023/03/13	0	0.00	7	12.30	12.30	-7	1,190	-0.59%
2023/03/09	0	12.95	0	0.00	12.80	0	1,190	0.00%
2023/03/07	1	12.85	0	0.00	12.90	1	1,192	0.08%
2023/02/07	0	0.00	1	12.60	12.60	-1	1,768	-0.06%
2023/02/02	0.3	12.55	0	0.00	12.55	0.3	1,852	0.01%
2023/02/01	0	0.00	1	12.50	12.45	-1	1,842	-0.05%
2023/01/31	1	12.40	2	12.40	12.45	-1	1,829	-0.05%
2023/01/30	1	12.20	0	0.00	12.20	1	1,798	0.06%
2023/01/16	1.5	12.30	4.3	12.30	12.30	-2.8	1,733	-0.16%
2023/01/05	0	0.00	3.1	12.12	12.30	-3.1	1,630	-0.19%
2023/01/04	0	11.95	4	11.85	11.80	-4	1,603	-0.25%
2023/01/03	1	11.70	0	0.00	11.70	1	1,627	0.06%
2022/12/27	0	11.95	0	0.00	11.80	0	1,711	0.00%
2022/12/21	5	11.80	0	0.00	11.70	5	1,808	0.28%
2022/12/15	0	0.00	2	12.35	12.35	-2	1,879	-0.11%
2022/12/14	3	12.23	1	12.25	12.20	2	1,885	0.11%
2022/12/12	2	12.08	0	0.00	12.05	2	1,900	0.11%
2022/12/09	1	12.35	1	12.30	12.30	0	1,911	0.00%
2022/12/08	1	12.40	0	0.00	12.30	1	1,940	0.05%
2022/12/07	1	12.40	0	0.00	12.35	1	1,959	0.05%
2022/12/02	1	12.85	11	12.80	12.80	-10	2,010	-0.50%
2022/11/30	0	0.00	1	12.75	12.60	-1	2,042	-0.05%
2022/11/29	2	12.40	0	0.00	12.60	2	2,081	0.10%
2022/11/22	1	12.50	0	0.00	12.40	1	2,317	0.04%
2022/11/21	0	0.00	0	12.45	12.35	0	2,479	0.00%
2022/11/17	11	12.70	0	0.00	12.65	11	2,755	0.40%
2022/11/15	0	0.00	3	12.60	12.80	-3	3,479	-0.09%
2022/11/14	1	12.25	0	0.00	12.20	1	3,002	0.03%
2022/11/11	0	0.00	0.1	12.15	12.05	-0.1	3,000	0.00%
2022/11/09	0	0.00	5	12.24	12.05	-5	2,994	-0.17%
2022/11/08	3	12.12	4	12.36	12.05	-1	2,989	-0.03%
2022/11/02	8	11.96	10	12.20	12.20	-2	2,971	-0.07%
2022/10/19	0	11.65	0	0.00	11.40	0	2,907	0.00%
2022/10/18	0.2	11.45	0	0.00	11.40	0.2	2,904	0.01%
2022/10/17	0	0.00	0.2	12.50	11.35	-0.2	2,904	-0.01%
2022/10/13	1	11.60	1	11.05	11.10	0	2,895	0.00%
2022/10/12	11	11.80	0	0.00	11.75	11	2,870	0.38%
2022/10/11	1	11.80	2	11.85	11.80	-1	2,857	-0.03%
2022/10/07	3	12.33	0	0.00	12.30	3	2,840	0.11%
2022/10/05	0	0.00	1	12.30	12.30	-1	2,788	-0.04%
2022/10/04	2	12.45	0	0.00	12.45	2	2,791	0.07%
2022/09/28	0	0.00	0	12.80	12.05	0	2,764	0.00%
2022/09/26	1	13.05	1	12.55	12.55	0	2,693	0.00%
2022/09/22	0	13.27	0	0.00	13.40	0	2,667	0.00%
2022/09/13	1	13.70	0	0.00	13.70	1	2,560	0.04%
2022/09/12	2	13.88	0	0.00	13.85	2	2,549	0.08%
2022/09/06	3	14.02	0	0.00	14.00	3	2,487	0.12%
2022/09/05	2	14.00	0	0.00	14.00	2	2,440	0.08%
2022/09/02	0	0.00	10	14.55	14.30	-10	2,395	-0.42%
2022/09/01	0	0.00	1	14.60	14.40	-1	2,360	-0.04%
2022/08/31	1	14.40	0	0.00	14.40	1	2,322	0.04%
2022/08/30	2	14.68	7	14.69	14.65	-5	2,278	-0.22%
2022/08/25	6	14.50	0	0.00	14.55	6	2,019	0.30%
2022/08/24	0	0.00	0	15.00	14.90	0	1,928	0.00%
2022/08/23	0	0.00	0	15.00	15.25	0	1,757	0.00%
2022/08/22	0	0.00	23	14.64	15.10	-23	1,276	-1.80%
2022/08/19	38	13.27	21	13.71	13.75	17	990	1.72%
2022/08/15	2	12.43	0	0.00	12.50	2	916	0.22%
2022/08/12	0	0.00	50	12.25	12.20	-50	912	-5.48%
2022/08/09	50	12.18	1	12.15	12.20	49	916	5.35%
2022/08/08	1	13.10	0	0.00	13.10	1	897	0.11%
2022/07/08	0	0.00	1	12.45	12.55	-1	1,086	-0.09%
2022/07/06	0	0.00	1	12.20	12.15	-1	1,101	-0.09%
2022/07/04	0	12.38	0	0.00	12.15	0	1,148	0.00%
2022/06/27	0	0.00	1	13.20	13.20	-1	1,151	-0.09%
2022/06/24	1	12.90	0	0.00	12.80	1	1,154	0.09%
2022/06/15	1	13.80	0	0.00	13.70	1	1,142	0.09%
2022/06/13	0	0.00	2	13.85	13.75	-2	1,154	-0.17%
2022/06/10	5	14.19	0	0.00	14.15	5	1,158	0.43%
2022/06/09	0	0.00	5	14.50	14.50	-5	1,145	-0.44%
2022/06/06	1	14.45	1	14.45	14.45	0	1,165	0.00%
2022/06/01	1	14.30	1	14.35	14.30	0	1,242	0.00%
2022/05/31	1	14.25	0	0.00	14.25	1	1,241	0.08%
2022/05/26	0	0.00	1	13.90	13.70	-1	1,225	-0.08%
2022/05/13	1	13.75	0	0.00	13.65	1	1,258	0.08%
2022/05/12	0	0.00	1	13.55	13.60	-1	1,267	-0.08%
2022/05/11	1	13.55	0	0.00	13.95	1	1,257	0.08%
2022/05/10	0	0.00	2	12.80	13.40	-2	1,211	-0.17%
2022/04/26	0.1	13.30	0	0.00	13.45	0.1	1,507	0.01%
2022/04/21	0	14.25	0	0.00	14.15	0	1,537	0.00%
2022/04/20	0	13.90	0	0.00	13.90	0	1,545	0.00%
2022/04/19	0.1	14.00	0	0.00	13.80	0.1	1,612	0.01%
2022/04/18	0	0.00	1	13.60	13.70	-1	1,713	-0.06%
2022/04/14	0	0.00	0	14.35	14.15	0	1,801	0.00%
2022/04/07	0	0.00	42	15.15	14.95	-42	1,856	-2.26%
2022/04/06	10	15.35	0	0.00	15.40	10	1,884	0.53%
2022/03/31	0	15.27	0	0.00	15.25	0	2,129	0.00%
2022/03/16	1	14.85	1	14.65	14.70	0	2,908	0.00%
2022/03/14	0	0.00	1	14.95	15.00	-1	2,977	-0.03%
2022/03/10	1	14.75	1	14.80	14.70	0	3,009	0.00%
2022/03/09	1	14.35	0	0.00	14.40	1	3,008	0.03%
2022/03/08	4	14.30	0	0.00	14.05	4	3,030	0.13%
2022/03/07	0	0.00	0.2	14.80	14.75	-0.2	2,991	-0.01%
2022/03/04	0	0.00	1	15.55	15.30	-1	2,988	-0.03%
2022/03/02	0	0.00	1	15.55	15.50	-1	3,094	-0.03%
2022/03/01	1	15.55	1	15.60	15.55	0	3,106	0.00%
2022/02/25	1	15.40	0	0.00	15.40	1	3,120	0.03%
2022/02/24	1	15.50	0	0.00	15.35	1	3,139	0.03%
2022/02/22	0	0.00	2	15.88	15.80	-2	3,175	-0.06%
2022/02/18	1	16.00	0	0.00	16.00	1	3,261	0.03%
2022/02/15	5	15.90	5	15.65	15.65	0	3,396	0.00%
2022/02/10	0	0.00	0.9	16.10	16.15	-0.9	3,588	-0.03%
2022/02/08	2	16.20	6	16.30	16.30	-4	3,731	-0.11%
2022/02/07	0	0.00	44	15.50	15.85	-44	3,817	-1.15%
2022/01/26	0	0.00	3	15.30	15.25	-3	3,840	-0.08%
2022/01/24	0	15.80	0	0.00	15.60	0	3,948	0.00%
2022/01/21	86	15.89	86	16.15	15.85	0	3,977	0.00%
2022/01/18	2	15.80	0	0.00	15.65	2	3,968	0.05%
2022/01/17	0.2	15.60	0	0.00	15.85	0.2	3,978	0.01%
2022/01/14	3.1	15.35	0.2	17.00	15.40	2.9	3,978	0.07%
2022/01/13	3	15.70	0	0.00	15.70	3	3,988	0.08%
2022/01/12	2	15.63	0	0.00	15.60	2	3,989	0.05%
2022/01/11	4	15.93	0	0.00	15.95	4	3,956	0.10%
2022/01/07	0	16.35	0	0.00	16.35	0	3,867	0.00%
2021/12/29	0	0.00	2	17.55	17.55	-2	3,904	-0.05%
2021/12/27	2	17.60	25	17.61	17.60	-23	3,838	-0.60%
2021/12/24	0	0.00	2	17.80	17.75	-2	3,823	-0.05%
2021/12/23	68	17.23	48	17.18	17.50	20	3,647	0.55%
2021/12/22	0	0.00	1	16.65	16.65	-1	3,446	-0.03%
2021/12/21	2.2	16.81	1	17.00	16.80	1.2	3,452	0.03%
2021/12/20	0	0.00	0.2	18.15	16.50	-0.2	3,309	-0.01%
2021/12/06	2	16.40	0	0.00	16.50	2	3,541	0.06%
2021/12/02	6	16.50	40	16.55	16.50	-34	3,645	-0.93%
2021/12/01	0	0.00	1	16.80	17.00	-1	3,734	-0.03%
2021/11/30	0.2	16.90	1	16.85	16.80	-0.8	3,812	-0.02%
2021/11/29	0	0.00	0.2	18.05	16.45	-0.2	4,014	0.00%
2021/11/26	1	16.50	0	0.00	16.50	1	4,006	0.02%
2021/11/25	0	0.00	1	17.05	17.00	-1	3,982	-0.03%
2021/11/18	2	17.53	0	0.00	17.30	2	4,239	0.05%
2021/11/16	1	17.65	1	17.60	17.65	0	4,243	0.00%
2021/11/11	5	17.25	105	17.21	17.05	-100	4,370	-2.29%	大賣/
2021/11/09	0	0.00	2	17.60	17.40	-2	4,502	-0.04%
2021/11/08	2	17.63	110	17.83	17.60	-108	4,568	-2.36%	大賣/鉅額交易
2021/11/05	8	18.20	8	18.00	18.00	0	4,646	0.00%
2021/11/04	211	17.94	18	18.11	18.10	193	4,774	4.04%	大買/鉅額交易
2021/11/02	1	17.30	0	0.00	17.10	1	4,964	0.02%
2021/11/01	17	17.77	6	17.99	17.75	11	5,329	0.21%
2021/10/29	0	17.45	2	17.60	17.50	-2	5,362	-0.04%
2021/10/27	0	17.38	0	17.15	17.45	0	5,501	0.00%
2021/10/15	0	0.00	2	16.40	16.30	-2	7,289	-0.03%
2021/10/13	2	15.95	0	0.00	15.80	2	9,817	0.02%
2021/10/12	0	0.00	33	16.30	16.40	-33	10,840	-0.30%
2021/10/05	0.1	15.85	2	15.85	15.90	-1.9	13,688	-0.01%
2021/10/04	2	15.40	0	0.00	15.30	2	14,065	0.01%
2021/10/01	2	16.10	6	16.05	16.10	-4	14,220	-0.03%
2021/09/30	1	16.95	1	16.90	16.90	0	14,256	0.00%
2021/09/24	0.1	16.60	3	16.55	16.50	-2.9	15,241	-0.02%
2021/09/23	1	16.70	0	0.00	16.30	1	16,449	0.01%
2021/09/17	20	17.00	0	0.00	16.95	20	16,646	0.12%
2021/09/16	0	0.00	1	16.95	16.80	-1	16,749	-0.01%
2021/09/15	1	16.95	0	0.00	17.00	1	16,918	0.01%
2021/09/14	0	0.00	34	17.35	17.25	-34	16,939	-0.20%
2021/09/13	1	17.50	1	17.40	17.35	0	16,899	0.00%
2021/09/10	10	17.50	10	17.35	17.40	0	17,022	0.00%
2021/09/03	0	0.00	10	18.65	18.65	-10	18,383	-0.05%
2021/09/02	3	18.75	1	18.08	17.95	2	18,369	0.01%
2021/09/01	2	18.45	0	0.00	18.40	2	18,229	0.01%
2021/08/31	0	0.00	6	18.36	18.35	-6	18,318	-0.03%
2021/08/30	0	0.00	0	18.35	18.20	0	18,425	0.00%
2021/08/27	12	18.12	12	18.40	18.45	0	18,560	0.00%
2021/08/26	0	0.00	10	17.95	17.95	-10	18,675	-0.05%
2021/08/25	0	0.00	2	17.80	17.85	-2	18,932	-0.01%
2021/08/24	0	0.00	65	17.15	17.15	-65	19,399	-0.34%
2021/08/23	20	17.42	21	17.54	17.55	-1	19,527	0.00%
2021/08/19	2	16.65	6	16.60	16.60	-4	19,635	-0.02%
2021/08/18	5	16.50	0	0.00	17.45	5	19,653	0.03%
2021/08/17	10	16.84	1	16.65	16.60	9	19,759	0.05%
2021/08/16	23	16.89	24	17.25	17.15	-1	19,891	-0.01%
2021/08/13	4	17.75	3	18.03	17.70	1	19,846	0.01%
2021/08/12	10.1	18.52	8	18.36	18.50	2.1	19,825	0.01%
2021/08/11	15	17.90	102	18.29	17.75	-87	19,934	-0.44%	大賣/
2021/08/10	10	18.73	0	0.00	18.50	10	19,900	0.05%
2021/08/09	6	19.49	13	19.97	19.15	-7	19,943	-0.04%
2021/08/06	40	20.18	0	0.00	20.25	40	19,949	0.20%
2021/08/05	55	20.62	43	20.73	20.30	12	19,989	0.06%
2021/08/04	2	20.13	4	20.24	20.05	-2	19,862	-0.01%
2021/08/03	2	20.25	30	20.31	20.35	-28	20,052	-0.14%
2021/08/02	1	20.00	0	0.00	19.90	1	20,683	0.00%
2021/07/30	0	0.00	1	19.80	19.55	-1	20,729	0.00%
2021/07/29	1	19.10	0	0.00	19.45	1	21,289	0.00%
2021/07/28	14	18.89	38	18.51	19.05	-24	21,425	-0.11%
2021/07/27	12	20.25	8	20.08	20.05	4	21,746	0.02%
2021/07/26	4	20.08	13	20.61	20.50	-9	22,086	-0.04%
2021/07/23	32	19.93	1	19.90	19.90	31	22,585	0.14%
2021/07/22	66	19.63	28	19.78	19.75	38	23,754	0.16%
2021/07/21	285	20.25	267	20.64	20.25	18	23,812	0.08%	大買/大賣/
2021/07/20	21	20.57	37	20.52	20.25	-16	23,934	-0.07%
2021/07/19	191	21.76	499	21.78	21.60	-308	24,076	-1.28%	大買/大賣/鉅額交易
2021/07/16	17	21.06	78.2	20.97	21.20	-61.2	22,754	-0.27%
2021/07/15	17	20.06	61	20.05	20.05	-44	21,952	-0.20%
2021/07/14	46	20.89	39	20.55	20.50	7	22,085	0.03%
2021/07/13	54	20.29	78.1	20.25	20.30	-24.1	21,705	-0.11%
2021/07/12	121	19.40	269	19.84	19.80	-148	21,564	-0.69%	大買/大賣/鉅額交易
2021/07/09	11	18.58	19	18.81	18.65	-8	21,327	-0.04%
2021/07/08	20	18.40	10.1	18.50	18.30	9.9	21,891	0.05%
2021/07/07	460	18.12	20	17.80	17.80	440	22,305	1.97%	大買/鉅額交易
2021/07/05	74	18.03	31	17.90	17.90	43	22,277	0.19%
2021/07/02	25	17.87	4	17.75	17.75	21	22,289	0.09%
2021/07/01	52.1	18.33	14	18.30	17.95	38.1	22,217	0.17%
2021/06/30	1,656.1	19.10	1,650	19.04	19.10	6.1	21,774	0.03%	大買/大賣/
2021/06/29	1	17.85	2	17.83	17.40	-1	20,731	0.00%
2021/06/28	20	17.49	0	0.00	17.45	20	20,543	0.10%
2021/06/25	30	17.60	10	17.45	17.35	20	20,572	0.10%
2021/06/24	10	17.20	3	17.67	17.80	7	20,498	0.03%
2021/06/23	1	17.25	0	0.00	17.10	1	20,335	0.00%
2021/06/21	1	16.50	15	16.93	17.30	-14	20,393	-0.07%
2021/06/18	197	17.25	195	17.50	17.25	2	20,451	0.01%	大買/大賣/
2021/06/17	0	0.00	1	17.90	17.60	-1	20,516	0.00%
2021/06/16	6	17.70	0	0.00	17.60	6	20,182	0.03%
2021/06/15	6	18.67	34	18.86	18.90	-28	19,832	-0.14%
2021/06/09	0	0.00	1	17.35	17.35	-1	19,537	-0.01%
2021/06/07	1	16.75	14	17.14	17.20	-13	19,494	-0.07%
2021/06/04	0	0.00	2	17.53	17.20	-2	19,551	-0.01%
2021/06/03	2	17.93	31	17.98	17.60	-29	19,543	-0.15%
2021/06/02	1	17.60	5	17.47	17.35	-4	19,703	-0.02%
2021/06/01	19	17.88	62	17.57	17.30	-43	19,431	-0.22%
2021/05/31	2	16.75	2	17.20	17.30	0	18,922	0.00%
2021/05/28	51	15.88	14	15.72	15.75	37	18,847	0.20%
2021/05/27	10	15.05	10	15.15	15.00	0	18,863	0.00%
2021/05/25	2	15.15	15	15.06	15.00	-13	18,877	-0.07%
2021/05/24	14	14.58	0	0.00	14.50	14	18,717	0.07%
2021/05/21	53.8	14.02	64	14.41	14.30	-10.2	18,654	-0.05%
2021/05/20	13	14.20	1	14.00	13.80	12	18,791	0.06%
2021/05/19	45	14.26	40	14.35	14.30	5	18,771	0.03%
2021/05/18	1	13.20	110	13.25	13.85	-109	18,580	-0.59%	大賣/鉅額交易
2021/05/17	24	12.89	20	12.79	12.60	4	18,479	0.02%
2021/05/14	13	14.35	0	0.00	13.85	13	18,270	0.07%
2021/05/13	13.1	13.73	13	14.32	14.30	0.1	18,274	0.00%
2021/05/12	4	14.69	3	16.00	14.70	1	18,110	0.01%
2021/05/11	24	16.75	9	16.49	16.25	15	17,807	0.08%
2021/05/10	10	18.14	3	18.35	17.85	7	17,521	0.04%
2021/05/07	2	17.33	2.1	17.50	17.75	-0.1	16,779	0.00%
2021/05/06	6.1	17.89	2	17.80	17.65	4.1	16,665	0.02%
2021/05/05	16	17.77	13	18.01	17.40	3	15,975	0.02%
2021/05/04	23	17.62	4	17.85	17.65	19	15,747	0.12%
2021/05/03	14	19.53	12	20.13	18.70	2	15,167	0.01%
2021/04/29	29.1	21.24	45	20.78	20.60	-15.9	14,623	-0.11%
2021/04/28	1,000	21.46	1,063	21.47	21.50	-63	13,783	-0.46%	大買/大賣/
2021/04/27	4.1	19.47	4	19.38	19.55	0.1	12,486	0.00%
2021/04/26	94	19.98	76.3	20.15	19.85	17.7	12,077	0.15%
2021/04/23	14	19.54	54.1	19.78	20.05	-40.1	11,698	-0.34%
2021/04/22	207	19.14	68	20.23	18.50	139	10,985	1.27%	大買/鉅額交易
2021/04/21	26	19.38	11	19.49	19.55	15	10,504	0.14%
2021/04/20	3	19.10	73	19.22	19.35	-70	10,322	-0.68%
2021/04/19	36	18.83	56	18.81	18.60	-20	9,886	-0.20%
2021/04/16	55.1	18.74	77	18.80	18.80	-21.9	9,570	-0.23%
2021/04/15	62	17.64	67	17.57	17.65	-5	8,716	-0.06%
2021/04/14	71	16.69	61	16.51	17.80	10	8,193	0.12%
2021/04/13	166	16.49	19	16.53	16.20	147	7,368	2.00%	大買/鉅額交易
2021/04/12	10	15.75	102.1	15.90	15.70	-92.1	6,790	-1.36%	大賣/
2021/04/09	3	15.82	1	15.80	15.75	2	6,699	0.03%
2021/04/08	3	15.97	0	0.00	16.00	3	6,641	0.05%
2021/04/07	9	15.96	0	0.00	15.95	9	6,502	0.14%
2021/04/06	1	15.65	55	15.98	16.05	-54	6,540	-0.83%
2021/04/01	1	15.50	0	0.00	15.60	1	6,452	0.02%
2021/03/31	52	15.74	0	0.00	15.50	52	6,663	0.78%
2021/03/30	1.4	15.61	0	0.00	15.70	1.4	6,813	0.02%
2021/03/29	3	15.52	0	0.00	15.60	3	6,931	0.04%
2021/03/26	0	0.00	20	15.50	15.55	-20	7,322	-0.27%
2021/03/25	2	15.25	0	0.00	15.35	2	7,371	0.03%
2021/03/24	6	15.27	10	15.40	15.40	-4	7,412	-0.05%
2021/03/23	25	16.26	3	16.20	15.90	22	7,296	0.30%
2021/03/22	15	15.82	38	16.44	16.55	-23	7,130	-0.32%
2021/03/19	10	15.51	0	0.00	15.70	10	6,955	0.14%
2021/03/18	5	15.20	30	15.50	15.55	-25	6,926	-0.36%
2021/03/17	2	15.35	10	15.20	15.20	-8	6,898	-0.12%
2021/03/16	8	15.31	50	15.39	15.35	-42	6,830	-0.61%
2021/03/15	28	15.28	0	0.00	15.20	28	6,826	0.41%
2021/03/12	51	15.80	10	15.80	15.60	41	6,816	0.60%
2021/03/11	0	0.00	2	15.70	15.80	-2	6,959	-0.03%
2021/03/10	0	15.90	0	0.00	15.90	0	7,090	0.00%
2021/03/09	37	15.97	0	0.00	16.20	37	6,928	0.53%
2021/03/08	1	15.90	10	16.00	16.10	-9	6,818	-0.13%
2021/03/05	0	15.10	0	0.00	15.15	0	6,491	0.00%
2021/03/04	0	0.00	5.1	15.25	15.25	-5.1	6,616	-0.08%
2021/03/03	0	15.40	3	15.15	15.50	-3	6,724	-0.04%
2021/02/26	6	15.28	0	0.00	15.45	6	6,738	0.09%
2021/02/25	3	15.25	1	15.15	15.20	2	6,730	0.03%
2021/02/24	2	15.15	3	15.15	15.25	-1	6,896	-0.01%
2021/02/23	90	15.18	1	15.45	15.15	89	7,074	1.26%
2021/02/22	31	15.11	10	15.00	15.50	21	7,203	0.29%
2021/02/19	0	0.00	0.5	14.10	14.50	-0.5	7,129	-0.01%
2021/02/18	2	13.95	4	13.95	13.90	-2	7,081	-0.03%
2021/02/17	11	13.90	2	14.00	14.00	9	7,042	0.13%
2021/02/05	63	13.75	4	13.73	13.70	59	6,994	0.84%
2021/02/04	12	13.81	3	13.68	13.70	9	6,960	0.13%
2021/02/03	2	13.40	11	13.45	13.55	-9	6,739	-0.13%
2021/02/02	6	13.20	0	0.00	13.20	6	6,722	0.09%
2021/01/29	3	13.62	0	0.00	13.25	3	6,696	0.04%
2021/01/28	13	13.42	0	0.00	13.55	13	6,690	0.19%
2021/01/27	0	0.00	1	13.30	13.15	-1	6,639	-0.02%
2021/01/21	10	12.50	0	0.00	12.65	10	6,576	0.15%
2021/01/20	54	12.86	29	12.79	12.75	25	6,535	0.38%
2021/01/19	5	13.34	0	0.00	13.30	5	6,467	0.08%
2021/01/18	20	13.10	0	0.00	13.20	20	6,453	0.31%
2021/01/15	30	13.42	0	0.00	13.40	30	6,369	0.47%
2021/01/14	0	0.00	12	13.76	13.85	-12	6,231	-0.19%
2021/01/12	71	13.35	0	0.00	13.20	71	6,107	1.16%
2021/01/11	42	13.61	5	13.75	13.65	37	6,038	0.61%
2021/01/08	8	13.29	0	0.00	13.20	8	5,978	0.13%
2021/01/07	5	13.63	0	0.00	13.50	5	5,927	0.08%
2021/01/06	4	14.00	0	0.00	13.50	4	5,813	0.07%
2021/01/05	1	14.40	1.2	14.59	14.40	-0.2	5,649	0.00%
2021/01/04	0.9	14.80	0	0.00	14.80	0.9	5,587	0.02%
2020/12/30	20	14.71	20	15.00	14.75	0	5,549	0.00%
2020/12/29	23	15.13	0	0.00	14.85	23	5,498	0.42%
2020/12/28	15	15.35	23	15.47	15.40	-8	5,360	-0.15%
2020/12/25	18	15.40	27	15.12	15.50	-9	5,217	-0.17%
2020/12/24	2	14.95	26	14.99	14.80	-24	4,812	-0.50%
2020/12/22	35.5	14.30	2	14.55	13.85	33.5	4,436	0.76%
2020/12/21	0	0.00	1	14.15	14.20	-1	4,017	-0.02%
2020/12/18	1	14.20	3	13.83	13.95	-2	3,947	-0.05%
2020/12/17	3	13.67	0	0.00	13.75	3	3,858	0.08%
2020/12/11	35	13.45	36	13.85	13.45	-1	3,798	-0.03%
2020/12/08	2	14.20	0	0.00	14.10	2	3,601	0.06%
2020/12/07	5	14.00	7	14.04	14.50	-2	3,506	-0.06%
2020/12/04	5	13.59	11	13.78	13.85	-6	3,347	-0.18%
2020/12/03	0	0.00	2	13.00	13.00	-2	3,162	-0.06%
2020/12/01	5	13.00	2	13.00	13.00	3	3,129	0.10%
2020/11/30	7	13.22	0	0.00	13.10	7	3,062	0.23%
2020/11/27	11	13.09	0	0.00	12.90	11	3,003	0.37%
2020/11/26	0	0.00	7	13.10	13.05	-7	2,870	-0.24%
2020/11/24	5	12.25	0	0.00	12.25	5	2,622	0.19%
2020/11/23	10	12.41	12.1	12.44	12.50	-2.1	2,535	-0.08%
2020/11/20	3	11.72	7	11.75	12.00	-4	2,320	-0.17%
2020/11/19	0	0.00	5	11.55	11.50	-5	2,083	-0.24%
2020/11/18	0	0.00	27	10.98	11.20	-27	1,788	-1.51%
2020/11/13	0	0.00	5	10.10	10.10	-5	1,648	-0.30%
2020/11/09	18	10.10	0	0.00	10.05	18	1,674	1.08%
2020/10/26	10	10.30	0	0.00	10.30	10	1,765	0.57%
2020/10/16	0	0.00	3	10.30	10.15	-3	1,927	-0.16%
2020/10/15	0	0.00	3	10.25	10.30	-3	1,945	-0.15%
2020/10/12	0	0.00	6	10.19	10.15	-6	2,032	-0.30%
2020/09/18	1	11.05	0	0.00	10.80	1	2,127	0.05%
2020/09/15	10	11.20	13	10.96	11.00	-3	2,127	-0.14%
2020/09/11	1	10.80	0	0.00	10.65	1	2,258	0.04%
2020/09/10	5	10.95	0	0.00	10.90	5	2,297	0.22%
2020/09/09	0	0.00	10	10.95	11.05	-10	2,253	-0.44%
2020/09/08	1	10.90	2	10.85	10.85	-1	2,214	-0.05%
2020/09/07	1	10.80	0	0.00	10.60	1	2,172	0.05%
2020/09/02	3	10.60	10	10.60	10.65	-7	2,172	-0.32%
2020/08/31	0	0.00	10	10.40	10.20	-10	2,141	-0.47%
2020/08/20	12	10.08	0	0.00	9.99	12	2,241	0.54%
2020/08/19	0	0.00	10	10.60	10.30	-10	2,222	-0.45%
2020/08/18	0	0.00	8	10.35	10.35	-8	2,201	-0.36%
2020/08/14	0	0.00	10.1	10.20	10.20	-10.1	2,182	-0.46%
2020/08/10	0	10.25	0	0.00	10.20	0	2,127	0.00%
2020/08/07	1	10.25	0	0.00	10.25	1	2,142	0.05%
2020/08/06	0	0.00	1	10.40	10.30	-1	2,171	-0.05%
2020/08/05	1	10.30	0	0.00	10.25	1	2,168	0.05%
2020/07/30	1	10.10	0	0.00	10.15	1	2,231	0.04%
2020/07/28	5	10.10	0	0.00	10.05	5	2,234	0.22%
2020/07/24	0	0.00	7	10.39	10.30	-7	2,270	-0.31%
2020/07/22	5	11.00	0	0.00	11.00	5	2,365	0.21%
2020/07/20	15	10.37	0	0.00	10.40	15	2,285	0.66%
2020/07/17	10	10.45	0	0.00	10.25	10	2,236	0.45%
2020/07/13	0	0.00	0.1	10.95	10.95	-0.1	2,193	0.00%
2020/07/10	0	0.00	6	10.95	10.95	-6	2,220	-0.27%
2020/07/09	10	11.33	20	11.31	11.30	-10	2,211	-0.45%
2020/07/07	5	11.10	1.1	10.90	10.90	3.9	2,264	0.17%
2020/07/06	5	11.10	0	0.00	11.10	5	2,395	0.21%
2020/07/03	0	0.00	5	11.05	11.05	-5	2,401	-0.21%
2020/06/29	0	0.00	20	10.78	10.75	-20	2,313	-0.86%
2020/06/24	5	10.95	20	10.90	10.85	-15	2,311	-0.65%
2020/06/23	20	10.90	20	10.91	11.00	0	2,323	0.00%
2020/06/19	25	11.28	0	0.00	11.15	25	2,357	1.06%
2020/06/18	5	11.30	0	0.00	11.50	5	2,329	0.21%
2020/06/17	1	10.70	0	0.00	10.70	1	2,197	0.05%
2020/06/11	0	0.00	3	10.35	10.30	-3	2,245	-0.13%
2020/06/10	10	10.30	0	0.00	10.25	10	2,206	0.45%
2020/06/09	10	10.55	0	0.00	10.50	10	2,252	0.44%
2020/06/08	10	10.55	0	0.00	10.55	10	2,270	0.44%
2020/06/03	0	0.00	86	10.21	10.20	-86	2,186	-3.93%
2020/06/02	5.1	10.15	0	0.00	10.15	5.1	2,156	0.24%
2020/05/25	0	0.00	7	9.35	9.35	-7	2,048	-0.34%
2020/05/22	0	0.00	5	9.79	9.65	-5	2,031	-0.25%
2020/05/21	5	9.89	0	0.00	9.89	5	2,033	0.25%
2020/05/20	7	9.93	0	0.00	9.87	7	2,036	0.34%
2020/05/15	0	0.00	5	10.05	10.05	-5	2,043	-0.24%
2020/05/14	0	0.00	5	9.95	10.05	-5	2,047	-0.24%
2020/05/11	56	10.20	0	0.00	10.20	56	2,177	2.57%
2020/05/08	0	0.00	20	10.40	10.35	-20	2,178	-0.92%
2020/05/07	2	10.35	0	0.00	10.40	2	2,176	0.09%
2020/05/06	55	10.48	30	10.22	10.20	25	2,173	1.15%
2020/05/05	50	10.45	53	10.49	10.50	-3	2,121	-0.14%
2020/05/04	30	10.40	30	10.50	10.40	0	2,124	0.00%
2020/04/30	28	10.66	0	0.00	10.65	28	2,137	1.31%
2020/04/29	5	10.65	50	10.75	10.65	-45	2,155	-2.09%
2020/04/28	50	10.60	0	0.00	10.55	50	2,134	2.34%
2020/04/27	45	10.54	43	10.70	10.70	2	2,161	0.09%
2020/04/24	0	0.00	5	10.15	10.30	-5	2,049	-0.24%
2020/04/23	5	10.25	3	10.00	9.99	2	2,019	0.10%
2020/04/17	0	0.00	4	9.99	9.95	-4	1,993	-0.20%
2020/04/15	0	0.00	2	10.10	10.10	-2	1,968	-0.10%
2020/04/14	0	0.00	10	10.00	10.00	-10	1,948	-0.51%
2020/04/13	3	9.91	1	10.00	9.94	2	1,936	0.10%
2020/04/10	2	10.00	0	0.00	9.94	2	1,849	0.11%
2020/04/09	13	10.10	0	0.00	10.20	13	1,814	0.72%
2020/03/30	0	0.00	5	8.48	8.85	-5	1,662	-0.30%
2020/03/26	17	9.10	0	0.00	8.98	17	1,646	1.03%
2020/03/25	4	9.00	0	0.00	9.11	4	1,630	0.25%
2020/03/23	5	8.21	0	0.00	8.34	5	1,641	0.30%
2020/03/04	0	0.00	5	12.00	11.95	-5	1,984	-0.25%
2020/02/20	0	0.00	30	12.35	12.50	-30	1,933	-1.55%
2020/02/18	0	0.00	2	12.50	12.40	-2	1,926	-0.10%
2020/02/17	0	0.00	5	12.40	12.40	-5	1,935	-0.26%
2020/02/13	0	0.00	1	12.10	12.20	-1	1,835	-0.05%
2020/02/12	1	12.10	0	0.00	12.40	1	1,863	0.05%
2020/02/06	1	11.30	0	0.00	11.30	1	1,780	0.06%
2020/02/05	0	0.00	100	10.81	10.95	-100	1,778	-5.62%
2020/01/17	0	0.00	0	12.45	12.35	0	1,728	0.00%
2020/01/15	0	0.00	2	12.45	12.40	-2	1,814	-0.11%
2019/12/25	3	12.95	0	12.95	12.80	3	1,898	0.16%
2019/12/18	30	13.10	0	0.00	12.85	30	1,895	1.58%
2019/12/16	0	0.00	16	12.65	12.55	-16	1,812	-0.88%
2019/12/12	5	12.83	0	0.00	12.70	5	1,841	0.27%
2019/12/11	1	12.80	0	0.00	12.80	1	1,825	0.05%
2019/12/09	0	0.00	0.1	13.20	13.20	-0.1	1,782	0.00%
2019/12/06	2	13.48	3	13.23	13.40	-1	1,775	-0.06%
2019/11/20	0	0.00	1	12.65	12.65	-1	1,731	-0.06%
2019/11/19	1	12.65	0	0.00	12.60	1	1,862	0.05%
2019/11/15	0	0.00	1	12.80	12.65	-1	1,891	-0.05%
2019/11/04	0	0.00	1	13.85	13.85	-1	1,826	-0.05%
2019/10/29	4	14.18	0	0.00	14.10	4	1,894	0.21%
2019/10/28	0	0.00	0.1	14.30	14.25	-0.1	1,913	0.00%
2019/10/23	10	14.49	0	0.00	14.25	10	1,904	0.53%
2019/10/22	2	14.15	5	14.15	14.15	-3	1,858	-0.16%
2019/10/21	7	14.16	4	14.00	14.20	3	1,892	0.16%
2019/10/17	1	13.80	0	0.00	13.85	1	2,176	0.05%
2019/10/14	0	0.00	9	13.95	13.90	-9	2,178	-0.41%
2019/10/08	0	0.00	0	14.00	13.90	0	2,177	0.00%
2019/10/07	76	13.95	0	0.00	13.95	76	2,182	3.48%
2019/10/03	31	14.00	0	0.00	14.00	31	2,231	1.39%
2019/10/02	1	13.95	1	14.25	14.10	0	2,231	0.00%
2019/09/27	1	14.10	0	0.00	14.00	1	2,212	0.05%
2019/09/19	1	14.65	0	0.00	14.50	1	2,230	0.04%
2019/09/11	1	14.55	0	0.00	14.60	1	2,273	0.04%
2019/09/10	1	14.60	0	0.00	14.60	1	2,280	0.04%
2019/09/06	3	15.13	3	15.28	15.15	0	2,239	0.00%
2019/09/05	0	0.00	2	14.85	14.80	-2	2,104	-0.10%
2019/09/04	1	14.80	4	14.73	14.90	-3	2,086	-0.14%
2019/09/03	1	14.60	2	14.65	14.55	-1	2,066	-0.05%
2019/09/02	2	15.10	0	0.00	15.15	2	2,022	0.10%
2019/08/30	2	15.15	1	15.20	15.00	1	1,985	0.05%
2019/08/28	0	0.00	1	15.20	15.10	-1	1,922	-0.05%
2019/08/27	0	0.00	2	15.10	14.90	-2	1,896	-0.11%
2019/08/26	2	14.93	0	0.00	15.00	2	1,894	0.11%
2019/08/23	5	15.20	1	15.35	15.20	4	1,883	0.21%
2019/08/22	1	15.30	0	0.00	15.45	1	1,866	0.05%
2019/08/21	1	14.85	2	14.80	15.05	-1	1,732	-0.06%
2019/08/15	1	14.40	0	0.00	14.40	1	1,691	0.06%
2019/08/07	1	14.40	0	0.00	14.40	1	1,711	0.06%
2019/08/06	0	0.00	2	13.75	14.20	-2	1,716	-0.12%
2019/08/01	0	0.00	70	15.11	15.05	-70	1,742	-4.02%
2019/07/26	2	15.75	50	15.75	15.75	-48	1,698	-2.83%
2019/07/25	22	15.85	0	0.00	15.85	22	1,690	1.30%
2019/07/24	2	15.93	0	0.00	15.90	2	1,682	0.12%
2019/07/23	0	0.00	16	15.96	15.90	-16	1,684	-0.95%
2019/07/22	10	16.20	2	16.15	16.25	8	1,687	0.47%
2019/07/19	61	15.68	5	15.64	15.95	56	1,571	3.56%
2019/07/17	0	0.00	2	15.15	15.15	-2	1,399	-0.14%
2019/07/15	1	15.10	0	0.00	15.05	1	1,434	0.07%
2019/07/11	3	14.98	0	0.00	14.85	3	1,525	0.20%
2019/07/09	2	15.30	0	0.00	15.25	2	1,525	0.13%
2019/07/08	0	0.00	3	15.45	15.45	-3	1,542	-0.19%
2019/07/04	1	15.30	0	0.00	15.45	1	1,629	0.06%
2019/07/02	2	15.35	0	0.00	15.30	2	1,891	0.11%
2019/06/21	0	0.00	1	15.30	15.20	-1	2,087	-0.05%
2019/06/17	1	15.00	0	0.00	14.95	1	2,248	0.04%
2019/06/12	0	0.00	2	14.70	14.75	-2	2,428	-0.08%
2019/06/11	2	14.70	0	0.00	14.70	2	2,451	0.08%
2019/04/25	12	16.57	0	0.00	16.55	12	5,869	0.20%
2019/04/11	2	16.90	0	0.00	16.95	2	6,038	0.03%
2019/04/09	0	0.00	1	17.40	17.45	-1	5,961	-0.02%
2019/04/03	1	17.15	0	0.00	17.10	1	5,724	0.02%
2019/03/27	0	0.00	1	16.95	17.00	-1	5,597	-0.02%
2019/03/26	1	17.20	0	0.00	17.25	1	5,591	0.02%
2019/03/25	0	0.00	7	16.50	16.50	-7	5,603	-0.12%
2019/03/22	2	16.80	6	16.80	16.80	-4	5,608	-0.07%
2019/03/19	0	0.00	20	17.25	17.25	-20	5,478	-0.37%
2019/03/18	0	0.00	3	17.40	17.40	-3	5,438	-0.06%
2019/03/15	2	17.10	0	0.00	17.05	2	5,356	0.04%
2019/03/13	7	17.34	0	0.00	17.20	7	5,387	0.13%
2019/03/12	10	17.50	0	0.00	17.30	10	5,382	0.19%
2019/03/11	17	17.66	0	0.00	17.50	17	5,324	0.32%
2019/03/08	0	0.00	10	17.40	17.70	-10	5,130	-0.19%
2019/03/07	15	17.27	0	0.00	17.45	15	4,952	0.30%
2019/02/26	30	17.04	0	0.00	16.90	30	4,455	0.67%
2019/02/25	5	17.10	0	0.00	17.10	5	4,736	0.11%
2019/02/21	1	17.45	33	17.43	17.40	-32	4,642	-0.69%
2019/02/20	0	0.00	6	16.95	17.00	-6	4,370	-0.14%
2019/02/19	0	0.00	6	17.12	17.05	-6	4,377	-0.14%
2019/02/18	0	0.00	1	17.10	16.95	-1	4,390	-0.02%
2019/02/15	0	0.00	3	16.55	16.40	-3	4,188	-0.07%
2019/02/13	3	16.35	0	0.00	16.40	3	4,176	0.07%
2019/02/12	0	0.00	3	16.35	16.50	-3	4,223	-0.07%
2019/02/11	7	15.95	0	0.00	16.05	7	4,605	0.15%
2019/01/30	13	16.05	6	16.05	16.00	7	4,672	0.15%
2019/01/29	22	16.00	0	0.00	16.10	22	4,686	0.47%
2019/01/28	10	16.33	0	0.00	16.30	10	4,653	0.21%
2019/01/25	0	0.00	2	16.25	16.25	-2	4,598	-0.04%
2019/01/24	1	16.00	0	0.00	16.05	1	4,606	0.02%
2019/01/23	1	15.95	2	15.98	16.05	-1	4,665	-0.02%
2019/01/21	0	0.00	1	16.35	16.25	-1	4,648	-0.02%
2019/01/18	1	15.90	3	15.93	16.20	-2	4,708	-0.04%
2019/01/17	44	16.39	42	16.45	16.10	2	4,661	0.04%
2019/01/16	7	15.92	1	15.75	16.20	6	4,194	0.14%
2019/01/15	2	15.55	1	15.65	15.60	1	4,092	0.02%
2019/01/10	2	15.48	0	0.00	15.45	2	4,160	0.05%
2019/01/09	1	15.90	1	15.70	15.60	0	4,163	0.00%
2018/12/28	0	0.00	1	15.40	15.50	-1	4,221	-0.02%
2018/12/27	0	0.00	1	15.20	15.15	-1	4,285	-0.02%
2018/12/26	1	14.95	0	0.00	14.95	1	4,451	0.02%
2018/12/24	0	0.00	10	15.65	15.70	-10	4,513	-0.22%
2018/12/12	0	0.00	2	15.80	15.90	-2	4,684	-0.04%
2018/12/10	1	15.65	0	0.00	15.40	1	4,788	0.02%
2018/12/07	1	15.80	0	0.00	15.85	1	4,800	0.02%
2018/11/27	0	0.00	1	16.25	16.30	-1	4,590	-0.02%
2018/11/23	10	16.05	10	16.20	16.15	0	4,564	0.00%
2018/11/21	0	0.00	1	16.10	16.35	-1	4,230	-0.02%
2018/11/20	0	0.00	1	16.00	16.05	-1	4,207	-0.02%
2018/11/19	1	15.90	0	0.00	16.10	1	4,250	0.02%
2018/11/16	3	15.95	0	0.00	15.90	3	4,344	0.07%
2018/11/15	1	15.95	7	15.96	16.05	-6	4,383	-0.14%
2018/11/14	1	15.45	0	0.00	15.45	1	4,296	0.02%
2018/11/13	0	0.00	1	15.10	15.45	-1	4,290	-0.02%
2018/11/12	2	15.55	0	0.00	15.40	2	4,246	0.05%
2018/11/08	30	15.80	34	15.95	15.85	-4	4,172	-0.10%
2018/11/07	0	0.00	1	15.05	15.20	-1	3,792	-0.03%
2018/11/05	1	14.85	0	0.00	14.85	1	3,808	0.03%
2018/11/01	3	15.03	1	15.15	14.90	2	4,126	0.05%
2018/10/31	1	15.00	4	14.54	14.85	-3	4,115	-0.07%
2018/10/30	2	14.10	10	14.16	14.10	-8	4,062	-0.20%
2018/10/29	2	14.30	0	0.00	14.10	2	4,281	0.05%
2018/10/22	1	14.90	1	14.85	14.80	0	4,795	0.00%
2018/10/17	0	0.00	1	14.60	14.50	-1	4,869	-0.02%
2018/10/16	1	14.10	5	14.35	14.35	-4	4,870	-0.08%
2018/09/28	1	16.50	1	16.50	16.40	0	4,668	0.00%
2018/09/25	0	0.00	4	16.18	16.20	-4	4,636	-0.09%
2018/09/21	2	15.90	2	16.10	15.95	0	4,639	0.00%
2018/09/20	1	15.95	0	0.00	15.85	1	4,654	0.02%
2018/09/19	1	16.05	1	16.20	16.10	0	4,668	0.00%
2018/09/18	3	16.05	0	0.00	15.95	3	4,677	0.06%
2018/09/13	0	0.00	1	15.95	16.00	-1	4,592	-0.02%
2018/09/12	1	15.60	1	15.75	15.65	0	4,625	0.00%
2018/09/11	0	0.00	2	15.90	15.75	-2	4,733	-0.04%
2018/09/10	0	0.00	4	15.63	15.60	-4	4,896	-0.08%
2018/09/07	1	16.05	2	15.85	15.85	-1	4,937	-0.02%
2018/09/06	1	16.30	0	0.00	16.15	1	4,966	0.02%
2018/09/05	0	0.00	2	16.63	16.45	-2	5,089	-0.04%
2018/09/04	1	16.40	0	0.00	16.50	1	5,545	0.02%
2018/09/03	2	16.68	0	0.00	16.45	2	5,695	0.04%
2018/08/30	4	16.78	2	16.95	16.75	2	6,028	0.03%
2018/08/29	1	16.70	0	0.00	16.80	1	6,113	0.02%
2018/08/28	8	16.84	0	0.00	16.70	8	6,330	0.13%
2018/08/27	0	0.00	2	16.80	16.90	-2	6,357	-0.03%
2018/08/21	0	0.00	1	16.40	16.45	-1	7,150	-0.01%
2018/08/20	1	16.10	0	0.00	16.05	1	7,257	0.01%
2018/08/17	0	0.00	2	16.38	16.20	-2	7,310	-0.03%
2018/08/16	0	0.00	2	16.13	16.30	-2	7,391	-0.03%
2018/08/15	2	16.25	1	16.25	16.25	1	7,885	0.01%
2018/08/14	0	0.00	2	16.48	16.60	-2	7,950	-0.03%
2018/08/13	2	16.20	1	16.45	16.15	1	8,002	0.01%
2018/08/10	3	17.48	41	17.50	17.35	-38	7,930	-0.48%
2018/08/09	3	17.55	1	17.65	17.60	2	8,005	0.02%
2018/08/08	0	0.00	6	17.88	17.90	-6	8,109	-0.07%
2018/08/07	2	17.55	5	17.46	17.70	-3	7,844	-0.04%
2018/08/06	5	17.13	0	0.00	17.25	5	7,815	0.06%
2018/08/03	9	17.63	4	17.25	17.30	5	7,830	0.06%
2018/08/02	3	18.25	2	18.50	18.20	1	7,770	0.01%
2018/08/01	2	18.23	0	0.00	18.75	2	7,752	0.03%
2018/07/31	12	18.35	3	18.47	18.45	9	7,600	0.12%
2018/07/30	5	17.84	1	17.85	18.25	4	7,381	0.05%
2018/07/27	3	18.00	0	0.00	18.00	3	7,388	0.04%
2018/07/26	0	0.00	4	18.30	18.45	-4	7,300	-0.05%
2018/07/25	0	0.00	2	17.98	18.10	-2	7,238	-0.03%
2018/07/24	0	0.00	2	17.65	17.85	-2	7,412	-0.03%
2018/07/23	4	17.54	0	0.00	17.35	4	7,456	0.05%
2018/07/20	2	17.93	0	0.00	17.80	2	7,471	0.03%
2018/07/19	2	18.10	1	18.35	18.15	1	7,477	0.01%
2018/07/18	1	18.10	0	0.00	18.10	1	7,612	0.01%
2018/07/16	1	18.15	0	0.00	18.40	1	7,577	0.01%
2018/07/13	0	0.00	1	18.00	18.35	-1	7,551	-0.01%
2018/07/12	0	0.00	1	17.35	17.40	-1	7,465	-0.01%
2018/07/09	0	0.00	1	17.10	17.00	-1	7,671	-0.01%
2018/07/06	1	16.60	2	16.85	16.90	-1	7,682	-0.01%
2018/07/05	1	17.15	4	17.53	17.05	-3	7,766	-0.04%
2018/07/04	1	17.25	0	0.00	17.30	1	7,780	0.01%
2018/07/03	5	17.57	1	18.20	17.30	4	7,802	0.05%
2018/07/02	3	18.17	0	0.00	18.00	3	7,768	0.04%
2018/06/28	0	0.00	1	18.60	18.50	-1	7,857	-0.01%
2018/06/26	1	17.90	1	18.30	18.15	0	7,840	0.00%
2018/06/21	1	18.25	0	0.00	18.35	1	7,777	0.01%
2018/06/20	0	0.00	1	18.80	18.65	-1	7,804	-0.01%
2018/06/19	2	19.63	0	0.00	19.35	2	7,776	0.03%
2018/06/12	0	0.00	51	20.04	19.65	-51	7,640	-0.67%
2018/06/11	1	19.20	74	19.22	19.20	-73	7,535	-0.97%
2018/06/08	1	18.75	17	18.97	18.75	-16	7,467	-0.21%
2018/06/07	1	18.70	1	18.95	18.70	0	7,427	0.00%
2018/06/06	11	18.70	0	0.00	18.70	11	7,354	0.15%
2018/06/05	0	0.00	10	19.30	18.80	-10	7,280	-0.14%
2018/06/01	16	18.83	0	0.00	18.70	16	7,041	0.23%
2018/05/31	75	19.23	16	19.52	19.05	59	6,878	0.86%
2018/05/30	2	17.75	1	17.85	18.00	1	6,152	0.02%
2018/05/29	7	18.04	2	18.25	18.00	5	6,195	0.08%
2018/05/28	2	17.85	4	18.33	18.40	-2	6,152	-0.03%
2018/05/25	1	18.00	0	0.00	17.90	1	6,072	0.02%
2018/05/24	1	18.10	0	0.00	18.15	1	6,076	0.02%
2018/05/23	52	18.71	6	18.63	18.25	46	6,062	0.76%
2018/05/21	1	18.05	0	0.00	18.20	1	5,674	0.02%
2018/05/18	0	0.00	2	17.45	17.50	-2	5,654	-0.04%
2018/05/17	1	17.90	2	17.98	17.90	-1	5,848	-0.02%
2018/05/16	3	17.78	1	17.55	17.75	2	5,998	0.03%
2018/05/11	2	16.70	0	0.00	16.65	2	6,356	0.03%
2018/05/10	1	17.25	1	17.05	17.05	0	6,398	0.00%
2018/05/08	0	0.00	1	16.95	17.05	-1	7,126	-0.01%
2018/04/30	0	0.00	3	16.60	17.20	-3	7,714	-0.04%
2018/04/17	6	17.67	6	17.55	17.30	0	11,064	0.00%
2018/04/16	2	18.55	0	0.00	18.50	2	12,078	0.02%
2018/04/13	2	18.95	2	19.15	18.95	0	12,706	0.00%
2018/04/09	2	18.60	0	0.00	18.50	2	14,761	0.01%
2018/04/03	2	18.95	0	0.00	18.95	2	15,531	0.01%
2018/03/27	0	0.00	2	19.20	19.45	-2	23,586	-0.01%
2018/03/23	2	18.80	0	0.00	18.85	2	24,766	0.01%
2018/03/22	5	19.90	0	0.00	19.70	5	24,810	0.02%
2018/03/21	5	19.76	0	0.00	19.70	5	24,960	0.02%
2018/03/20	2	19.85	0	0.00	19.90	2	25,132	0.01%
2018/03/16	3	20.63	1	20.65	20.40	2	25,671	0.01%
2018/03/15	1	21.20	4	21.00	21.05	-3	25,711	-0.01%
2018/03/14	4	19.85	1	20.05	20.00	3	25,456	0.01%
2018/03/13	1	19.80	34	19.24	20.00	-33	25,529	-0.13%
2018/03/12	4	19.20	0	0.00	19.05	4	25,509	0.02%
2018/03/05	2	19.85	0	0.00	19.50	2	27,371	0.01%
2018/03/02	2	20.05	0	0.00	20.00	2	27,547	0.01%
2018/02/22	10	21.20	10	21.15	21.15	0	27,350	0.00%
2018/02/21	0	0.00	4	21.04	21.00	-4	27,269	-0.01%
2018/02/08	4	20.23	10	20.20	19.80	-6	26,868	-0.02%
2018/02/05	0	0.00	1	22.40	22.70	-1	26,220	0.00%
2018/02/02	0	0.00	3	23.02	22.95	-3	26,176	-0.01%
2018/02/01	4	24.07	0	0.00	23.25	4	26,287	0.02%
2018/01/31	5	23.51	6	23.67	23.75	-1	25,931	0.00%
2018/01/30	1	22.65	0	0.00	22.60	1	25,445	0.00%
2018/01/29	0	0.00	15	22.30	22.60	-15	25,338	-0.06%
2018/01/25	15	22.90	0	0.00	22.70	15	25,384	0.06%
2018/01/24	20	22.85	21	23.40	23.50	-1	25,310	0.00%
2018/01/19	2	23.65	1	23.65	23.90	1	24,475	0.00%
2018/01/18	20	24.97	8	24.70	23.70	12	24,277	0.05%
2018/01/17	9	24.30	24	24.30	24.40	-15	23,460	-0.06%
2018/01/16	61	24.45	8	23.90	24.20	53	23,261	0.23%
2018/01/15	4	24.38	5	24.51	24.90	-1	22,927	0.00%
2018/01/12	11	23.78	0	0.00	23.45	11	22,435	0.05%
2018/01/11	1	23.30	0	0.00	23.30	1	22,256	0.00%
2018/01/10	1	24.55	2	24.55	24.00	-1	21,933	0.00%
2018/01/09	0	0.00	3	23.20	24.45	-3	20,832	-0.01%
2018/01/08	3	23.78	4	23.10	23.10	-1	20,237	0.00%
2018/01/05	15	24.05	31	23.66	23.90	-16	19,752	-0.08%
2018/01/04	4	23.91	17	23.99	23.70	-13	19,324	-0.07%
2018/01/03	10	23.97	37	23.91	23.60	-27	18,966	-0.14%
2018/01/02	6	23.52	10	23.31	24.00	-4	18,296	-0.02%