欣陸 (3703)-玉山-嘉義券商分點個股進出

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

欣陸

(3703)

可現股當沖

股價
39.00
漲跌
▲0.40
漲幅
+1.04%
成交量
20,047張
產業
上市營建類股
338人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

欣陸 (3703)籌碼相關－玉山-嘉義券商分點個股進出

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

玉山-嘉義券商分點個股進出
玉山-嘉義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	36	38.26	23	38.48	39.00	13	6,023	0.22%
2024/04/25	24	38.99	41.2	38.63	38.60	-17.2	5,696	-0.30%
2024/04/24	34.3	37.88	22	38.21	38.05	12.3	5,197	0.24%
2024/04/23	36.1	37.10	23	36.70	36.80	13.1	4,652	0.28%
2024/04/22	73.3	39.80	72	37.88	37.25	1.3	4,275	0.03%
2024/04/19	11	38.20	27.2	38.98	39.10	-16.2	3,090	-0.52%
2024/04/18	1.1	33.41	5.9	35.30	35.55	-4.8	2,307	-0.21%
2024/04/17	0	32.30	0.2	32.40	32.35	-0.2	2,037	-0.01%
2024/04/16	2	32.98	0	0.00	31.75	2	1,995	0.10%
2024/04/15	1.3	33.12	3.5	33.30	32.95	-2.2	1,919	-0.12%
2024/04/12	1	32.45	8	32.49	32.55	-7	1,844	-0.38%
2024/04/11	0	0.00	3	32.43	32.50	-3	1,816	-0.17%
2024/04/10	0	0.00	7	32.81	32.75	-7	1,767	-0.40%
2024/04/09	3.2	32.61	1	32.60	32.65	2.2	1,720	0.13%
2024/04/08	0	0.00	9	31.82	31.80	-9	1,623	-0.55%
2024/04/03	21	31.40	0	0.00	31.60	21	1,564	1.34%
2024/04/02	21	30.95	8	31.01	31.00	13	1,506	0.86%
2024/04/01	11	30.80	2	30.78	30.85	9	1,460	0.62%
2024/03/29	9	30.77	1	30.60	30.55	8	1,429	0.56%
2024/03/28	7	30.51	5	30.77	30.20	2	1,329	0.15%
2024/03/27	2	29.95	11	29.90	30.10	-9	1,258	-0.72%
2024/03/26	16	29.74	47	29.64	29.70	-31	1,202	-2.58%
2024/03/25	3	28.85	5	28.85	28.95	-2	1,119	-0.18%
2024/03/22	2	28.85	0	0.00	28.85	2	1,111	0.18%
2024/03/20	0	0.00	2	28.75	28.70	-2	1,103	-0.18%
2024/03/19	0	0.00	1	28.80	28.70	-1	1,120	-0.09%
2024/03/18	1.4	28.58	0	0.00	28.70	1.4	1,138	0.12%
2024/03/14	0.2	29.10	2	29.10	29.00	-1.8	1,110	-0.16%
2024/03/13	2	29.05	3	29.08	29.10	-1	1,089	-0.09%
2024/03/12	2	28.90	3	29.07	29.05	-1	1,049	-0.10%
2024/03/11	3.9	28.77	0	0.00	28.50	3.9	996	0.39%
2024/03/08	1	27.75	0	0.00	28.15	1	890	0.11%
2024/03/07	2	27.95	10	27.84	27.80	-8	876	-0.91%
2024/03/06	4.1	28.10	4	27.70	28.05	0.1	864	0.01%
2024/03/05	17	27.55	17	27.41	27.45	0	842	0.00%
2024/02/27	1	26.75	0	0.00	26.70	1	805	0.12%
2024/02/26	5	26.90	0	0.00	26.85	5	801	0.62%
2024/02/23	13	27.01	0	0.00	26.95	13	791	1.64%
2024/02/22	0	0.00	4	27.10	27.05	-4	784	-0.51%
2024/02/21	0	0.00	4	27.08	27.05	-4	786	-0.51%
2024/02/20	3	27.13	1	27.20	27.05	2	785	0.25%
2024/02/19	2	27.15	0	0.00	27.20	2	783	0.26%
2024/02/16	5	27.10	0	0.00	27.00	5	791	0.63%
2024/02/15	1.1	27.30	0	0.00	27.10	1.1	785	0.14%
2024/01/31	0.1	27.30	0	0.00	27.15	0.1	797	0.01%
2024/01/29	0.8	27.30	0	0.00	27.30	0.8	809	0.10%
2024/01/24	2	27.20	0	0.00	27.10	2	868	0.23%
2024/01/23	0.2	27.15	0	0.00	27.05	0.2	873	0.02%
2024/01/22	0	0.00	2	27.20	27.10	-2	875	-0.23%
2024/01/19	0.2	27.00	0	0.00	26.95	0.2	878	0.02%
2024/01/18	2	26.80	0	0.00	26.90	2	881	0.23%
2024/01/17	3	26.92	0	0.00	26.75	3	885	0.34%
2024/01/16	2	27.35	0	0.00	27.20	2	862	0.23%
2024/01/15	2	27.70	0	0.00	27.65	2	842	0.24%
2024/01/11	1.1	27.87	1	27.80	27.70	0.1	842	0.01%
2024/01/10	0	0.00	3	27.85	27.85	-3	862	-0.35%
2024/01/09	8	28.05	0	0.00	28.10	8	861	0.93%
2024/01/03	5	28.20	2	28.30	28.30	3	925	0.32%
2023/12/28	0	0.00	1	28.20	28.25	-1	918	-0.11%
2023/12/26	1	28.15	0	0.00	28.20	1	918	0.11%
2023/12/21	0	0.00	3	28.20	28.20	-3	928	-0.32%
2023/12/20	0	0.00	3	28.25	28.25	-3	923	-0.32%
2023/12/19	0	0.00	3	28.10	28.10	-3	923	-0.32%
2023/12/18	5	28.35	1	28.45	28.35	4	925	0.43%
2023/12/15	7	28.55	2	28.75	28.50	5	938	0.53%
2023/12/14	2	28.40	2	28.45	28.45	0	928	0.00%
2023/12/13	3	28.30	9	28.30	28.25	-6	910	-0.66%
2023/12/12	12	27.84	0	0.00	28.00	12	883	1.36%
2023/12/11	0	0.00	11	27.81	27.75	-11	873	-1.26%
2023/12/08	0	0.00	9	27.57	27.60	-9	870	-1.03%
2023/12/05	0	0.00	2	27.95	27.90	-2	890	-0.22%
2023/12/04	1	27.75	9	27.80	27.80	-8	884	-0.90%
2023/12/01	0	0.00	38	27.65	27.65	-38	886	-4.29%
2023/11/30	0	0.00	20	27.70	27.80	-20	885	-2.26%
2023/11/29	0.2	27.45	8	27.45	27.45	-7.8	873	-0.90%
2023/11/28	0	0.00	1.5	27.42	27.40	-1.5	887	-0.16%
2023/11/27	0	0.00	11	27.41	27.35	-11	897	-1.23%
2023/11/22	0	0.00	9	27.45	27.45	-9	892	-1.01%
2023/11/21	33	27.41	26	27.38	27.35	7	897	0.78%
2023/11/20	2	27.20	0	0.00	27.20	2	893	0.22%
2023/11/17	30	27.42	0	0.00	27.30	30	890	3.37%
2023/11/16	0	0.00	3	27.60	27.40	-3	902	-0.33%
2023/11/15	1	27.15	1	27.50	27.45	0	909	0.00%
2023/11/13	3.3	27.27	3.2	27.44	27.25	0.1	903	0.01%
2023/11/10	0	0.00	3	28.02	28.00	-3	897	-0.33%
2023/11/07	2	27.70	2	27.65	27.65	0	976	0.00%
2023/11/06	5	27.80	1	27.90	27.75	4	985	0.41%
2023/11/03	7	27.96	7	27.98	27.70	0	993	0.00%
2023/11/02	11	27.55	2	27.28	27.50	9	978	0.92%
2023/11/01	1	27.00	0	0.00	27.00	1	982	0.10%
2023/10/25	0	0.00	1	26.90	27.10	-1	1,072	-0.09%
2023/10/24	0.2	26.85	0	0.00	26.80	0.2	1,087	0.02%
2023/10/19	0	0.00	1	26.95	26.95	-1	1,181	-0.08%
2023/10/16	0	0.00	2	27.60	27.55	-2	1,220	-0.16%
2023/10/13	5	27.35	0	0.00	27.30	5	1,245	0.40%
2023/10/12	2	27.35	0	0.00	27.45	2	1,269	0.16%
2023/10/11	2	27.05	15.8	27.08	27.40	-13.8	1,281	-1.07%
2023/10/06	0	0.00	4	27.00	27.05	-4	1,282	-0.31%
2023/10/05	0.1	26.90	0	0.00	26.85	0.1	1,290	0.01%
2023/10/03	0	0.00	5	26.95	27.05	-5	1,319	-0.38%
2023/10/02	0.3	26.90	3	26.90	26.95	-2.7	1,351	-0.20%
2023/09/28	0.1	26.89	2	26.70	26.80	-1.9	1,424	-0.13%
2023/09/26	2	26.80	0	0.00	26.70	2	1,507	0.13%
2023/09/22	0	0.00	5	26.89	26.90	-5	1,616	-0.31%
2023/09/21	1.5	26.95	0	0.00	26.95	1.5	1,679	0.09%
2023/09/20	0	0.00	1	27.45	27.20	-1	1,718	-0.06%
2023/09/14	0.1	26.90	0	0.00	26.95	0.1	1,807	0.01%
2023/09/13	1	26.95	0	0.00	26.80	1	1,818	0.05%
2023/09/12	0.1	27.05	1	27.00	26.95	-0.9	1,834	-0.05%
2023/09/05	1	26.60	0	0.00	26.65	1	1,881	0.05%
2023/09/04	0	0.00	10	26.80	26.80	-10	1,897	-0.53%
2023/08/31	0.1	26.30	0	0.00	26.60	0.1	1,938	0.01%
2023/08/28	0.2	25.95	0	0.00	25.95	0.2	1,968	0.01%
2023/08/25	2	25.70	0	0.00	25.70	2	1,992	0.10%
2023/08/23	0.2	25.85	0	0.00	25.80	0.2	2,000	0.01%
2023/08/22	1	25.65	0.7	25.80	25.70	0.4	2,013	0.02%
2023/08/21	1	25.85	0	0.00	25.90	1	2,018	0.05%
2023/08/18	0	0.00	30	26.16	26.15	-30	2,018	-1.49%
2023/08/16	2	25.55	1	25.80	25.75	1	2,042	0.05%
2023/08/15	0.2	26.00	12	25.85	25.90	-11.9	2,054	-0.58%
2023/08/14	7.1	25.96	0	0.00	25.80	7.1	2,051	0.35%
2023/08/11	1	26.60	0	0.00	26.70	1	2,001	0.05%
2023/08/10	1	26.70	0	0.00	26.70	1	2,005	0.05%
2023/08/08	9	27.02	0	0.00	26.95	9	2,005	0.45%
2023/08/04	0	0.00	5	26.85	26.90	-5	2,003	-0.25%
2023/08/02	3	27.03	0	0.00	27.00	3	2,047	0.15%
2023/08/01	1	26.85	0	0.00	27.05	1	2,185	0.05%
2023/07/31	7	26.91	1	26.75	26.80	6	2,230	0.27%
2023/07/28	4	26.83	0	0.00	26.85	4	2,238	0.18%
2023/07/27	5	26.80	0	0.00	26.85	5	2,239	0.22%
2023/07/26	5.1	26.58	0	0.00	26.55	5.1	2,239	0.23%
2023/07/25	4	26.10	0	0.00	26.30	4	2,223	0.18%
2023/07/24	3	26.50	0	0.00	26.50	3	2,186	0.14%
2023/07/21	2	26.95	5	26.90	26.95	-3	2,164	-0.14%
2023/07/20	6	26.80	0	0.00	26.85	6	2,166	0.28%
2023/07/19	12.6	26.81	0	0.00	26.65	12.6	2,157	0.58%
2023/07/18	3	26.80	0	0.00	26.90	3	2,144	0.14%
2023/07/17	0	0.00	1	26.80	26.90	-1	2,124	-0.05%
2023/07/14	1	27.00	0	0.00	27.05	1	2,114	0.05%
2023/07/13	5	27.02	0	0.00	27.00	5	2,121	0.24%
2023/07/12	0.6	27.20	0	0.00	27.15	0.6	2,156	0.03%
2023/07/11	3.2	27.12	0	0.00	27.15	3.2	2,161	0.15%
2023/07/10	3	27.00	0	0.00	26.95	3	2,211	0.14%
2023/07/07	6.8	26.83	0	0.00	27.10	6.8	2,221	0.31%
2023/07/06	8.2	27.41	0	0.00	27.30	8.2	2,220	0.37%
2023/07/05	2	28.05	0	0.00	28.05	2	2,163	0.09%
2023/07/04	1.2	28.53	0	0.00	28.50	1.2	2,139	0.05%
2023/07/03	0	0.00	1	28.75	28.75	-1	2,124	-0.05%
2023/06/30	3.1	28.72	0	0.00	28.80	3.1	2,122	0.15%
2023/06/29	2	30.95	0	0.00	30.85	2	2,059	0.10%
2023/06/28	8.6	30.86	0	0.00	30.85	8.6	2,020	0.43%
2023/06/26	3	31.00	1	31.25	31.00	2	2,005	0.10%
2023/06/21	1	31.15	0	0.00	31.10	1	1,988	0.05%
2023/06/20	3	31.20	0	0.00	31.20	3	1,998	0.15%
2023/06/19	5	31.35	0	0.00	31.35	5	2,001	0.25%
2023/06/16	3	31.52	1	31.50	31.45	2	2,065	0.10%
2023/06/15	0	0.00	5	31.40	31.35	-5	2,073	-0.24%
2023/06/14	0	0.00	5	31.40	31.30	-5	2,096	-0.24%
2023/06/13	1	31.40	0	0.00	31.45	1	2,183	0.05%
2023/06/12	3	31.55	0	0.00	31.55	3	2,197	0.14%
2023/06/08	1	31.55	1	31.55	31.45	0	2,283	0.00%
2023/06/07	1	31.75	10.5	31.49	31.65	-9.5	2,307	-0.41%
2023/06/06	4	31.13	0	0.00	31.10	4	2,285	0.18%
2023/06/05	0	0.00	14	31.15	31.05	-14	2,298	-0.61%
2023/06/02	16	31.08	19	31.10	31.00	-3	2,344	-0.13%
2023/06/01	0	0.00	11	31.15	31.10	-11	2,351	-0.47%
2023/05/31	5	30.75	0	0.00	30.65	5	2,344	0.21%
2023/05/30	11	30.72	0	0.00	30.70	11	2,347	0.47%
2023/05/29	1	30.75	1	30.80	30.75	0	2,370	0.00%
2023/05/26	9	30.58	0	0.00	30.55	9	2,398	0.38%
2023/05/25	1	30.65	0	0.00	30.55	1	2,392	0.04%
2023/05/22	0	0.00	18	30.60	30.65	-18	2,411	-0.75%
2023/05/19	2.1	30.73	1	30.75	30.70	1.1	2,390	0.04%
2023/05/18	0.2	31.02	0.3	31.00	30.95	-0.2	2,372	-0.01%
2023/05/17	0	0.00	1	30.95	31.00	-1	2,381	-0.04%
2023/05/16	0	0.00	2	30.75	30.70	-2	2,368	-0.08%
2023/05/15	4	30.28	0	0.00	30.55	4	2,366	0.17%
2023/05/12	1.3	30.55	0	0.00	30.45	1.3	2,358	0.06%
2023/05/11	6	30.37	0	0.00	30.25	6	2,367	0.25%
2023/05/10	4	30.44	0	0.00	30.40	4	2,355	0.17%
2023/05/09	7	30.43	1	30.50	30.40	6	2,345	0.26%
2023/05/08	19	30.98	4.4	30.90	30.80	14.6	2,310	0.63%
2023/05/05	4.5	32.45	16	32.47	32.35	-11.5	2,141	-0.54%
2023/05/04	11	31.88	0	0.00	32.00	11	2,098	0.52%
2023/05/02	0	0.00	6	31.45	31.45	-6	2,089	-0.29%
2023/04/27	0.7	31.05	1	30.96	30.90	-0.3	2,083	-0.01%
2023/04/26	2	30.80	0	0.00	30.80	2	2,081	0.10%
2023/04/25	9	30.86	2	30.80	30.80	7	2,087	0.34%
2023/04/24	1	31.05	0	0.00	31.20	1	2,067	0.05%
2023/04/21	6.4	31.20	3	31.22	30.95	3.4	2,076	0.16%
2023/04/20	2	31.50	0	0.00	31.40	2	2,064	0.10%
2023/04/19	4	31.80	0	0.00	31.75	4	2,055	0.19%
2023/04/18	8	32.13	6	32.25	32.05	2	2,052	0.10%
2023/04/17	1	32.05	6	32.16	32.15	-5	2,026	-0.25%
2023/04/14	4	31.83	0	0.00	31.60	4	1,963	0.20%
2023/04/13	4	31.75	0	0.00	31.70	4	1,948	0.21%
2023/04/12	3	31.83	5	31.70	31.80	-2	1,892	-0.11%
2023/04/11	2	31.53	0	0.00	31.60	2	1,864	0.11%
2023/04/10	5	31.27	9	31.32	31.30	-4	1,834	-0.22%
2023/04/07	1	31.20	0	0.00	31.30	1	1,813	0.06%
2023/03/31	2	30.88	0	0.00	30.80	2	1,763	0.11%
2023/03/30	0.3	30.95	6.3	30.95	30.85	-6	1,747	-0.34%
2023/03/29	1	30.85	1	31.00	30.90	0	1,726	0.00%
2023/03/28	6	31.29	0	0.00	31.05	6	1,717	0.35%
2023/03/27	1.5	31.47	5.5	31.52	31.40	-4	1,685	-0.24%
2023/03/24	2	31.25	7	31.38	31.35	-5	1,656	-0.30%
2023/03/23	1	31.10	0	0.00	31.05	1	1,642	0.06%
2023/03/22	2	31.30	0	0.00	31.35	2	1,626	0.12%
2023/03/21	19	31.62	4	31.21	31.25	15	1,673	0.90%
2023/03/20	0.6	30.30	0	0.00	30.50	0.6	1,603	0.04%
2023/03/17	1	30.25	0	0.00	30.30	1	1,592	0.06%
2023/03/16	23	30.17	0	0.00	29.85	23	1,568	1.47%
2023/03/15	3	31.05	4	31.00	30.90	-1	1,477	-0.07%
2023/03/14	2	31.25	0	0.00	31.15	2	1,449	0.14%
2023/03/13	0	0.00	4	30.95	31.15	-4	1,420	-0.28%
2023/03/10	7	30.90	0	0.00	31.00	7	1,366	0.51%
2023/03/09	9	31.39	0	0.00	31.50	9	1,349	0.67%
2023/03/08	4	31.60	0	0.00	31.75	4	1,339	0.30%
2023/03/07	0	0.00	7	31.71	32.00	-7	1,334	-0.52%
2023/03/06	5	31.33	0	0.00	31.30	5	1,320	0.38%
2023/03/03	0	0.00	1.1	31.20	31.40	-1.1	1,310	-0.08%
2023/03/02	4	31.45	0	0.00	31.20	4	1,305	0.31%
2023/03/01	2.1	31.32	5	31.50	31.50	-2.9	1,302	-0.22%
2023/02/24	1	31.20	0	0.00	31.20	1	1,277	0.08%
2023/02/23	0.3	30.80	0	0.00	30.70	0.3	1,257	0.02%
2023/02/22	1	30.30	2	30.35	30.80	-1	1,260	-0.08%
2023/02/21	0.7	30.62	0	0.00	30.70	0.7	1,258	0.06%
2023/02/20	1	30.55	0	0.00	30.60	1	1,265	0.08%
2023/02/17	1.2	29.91	1	30.00	29.95	0.2	1,260	0.02%
2023/02/16	1	29.85	2	29.95	30.10	-1	1,286	-0.08%
2023/02/15	15	29.76	0	0.00	29.70	15	1,298	1.16%
2023/02/10	3	30.03	5	30.10	30.35	-2	1,296	-0.15%
2023/02/09	0.2	30.58	0	0.00	30.25	0.2	1,304	0.02%
2023/02/07	1	29.85	0	0.00	30.10	1	1,317	0.08%
2023/02/06	4	30.00	3	30.00	30.00	1	1,340	0.07%
2023/02/03	3	29.35	3	29.60	29.60	0	1,328	0.00%
2023/02/02	1.3	29.50	0	0.00	29.55	1.3	1,338	0.10%
2023/02/01	0	0.00	6	29.47	29.55	-6	1,354	-0.44%
2023/01/31	2.2	29.31	2	29.30	29.40	0.2	1,376	0.02%
2023/01/30	0	0.00	2	29.05	29.00	-2	1,369	-0.15%
2023/01/16	3.4	28.55	2	28.70	28.55	1.4	1,440	0.10%
2023/01/13	26	28.60	0	0.00	28.45	26	1,494	1.74%
2023/01/11	26.2	28.90	3	28.97	29.05	23.2	1,532	1.51%
2023/01/10	1	28.85	0	0.00	28.80	1	1,540	0.06%
2023/01/09	1.1	28.72	0	0.00	28.85	1.1	1,581	0.07%
2023/01/06	4	28.35	4	28.64	28.85	0	1,582	0.00%
2023/01/05	1.2	28.07	0	0.00	28.10	1.2	1,645	0.07%
2023/01/04	1	27.90	1	27.85	27.80	0	1,703	0.00%
2023/01/03	6	27.74	0	0.00	27.75	6	1,738	0.35%
2022/12/30	3	27.95	0	0.00	28.00	3	1,755	0.17%
2022/12/29	1	27.70	0	0.00	27.90	1	1,785	0.06%
2022/12/28	2	28.05	0	0.00	27.90	2	1,816	0.11%
2022/12/27	1	28.20	0	0.00	28.20	1	1,841	0.05%
2022/12/26	3	28.15	0	0.00	28.15	3	1,896	0.16%
2022/12/23	1	27.75	0	0.00	28.15	1	1,957	0.05%
2022/12/22	1	28.05	0	0.00	28.10	1	1,996	0.05%
2022/12/21	1	27.85	0	0.00	27.85	1	2,132	0.05%
2022/12/20	3	28.02	0	0.00	27.75	3	2,188	0.14%
2022/12/16	2.3	28.32	0.1	28.25	28.20	2.2	2,355	0.09%
2022/12/13	13.4	28.89	1	28.45	28.35	12.4	2,559	0.48%
2022/12/12	0	0.00	1	29.70	29.65	-1	2,541	-0.04%
2022/12/09	3	29.85	3	30.10	29.80	0	2,589	0.00%
2022/12/08	0	0.00	1.5	29.77	29.80	-1.5	2,629	-0.06%
2022/12/07	5	29.42	3	29.70	29.30	2	2,657	0.08%
2022/12/06	1	29.50	1	29.65	29.25	0	2,698	0.00%
2022/12/05	1.2	29.83	0	0.00	29.80	1.2	2,804	0.04%
2022/12/02	4	29.75	4	29.85	29.90	0	3,044	0.00%
2022/11/29	0	0.00	4	29.68	29.70	-4	3,644	-0.11%
2022/11/28	4	28.94	4	29.10	29.55	0	3,816	0.00%
2022/11/25	3	28.82	4	28.95	28.85	-1	3,779	-0.03%
2022/11/24	4	28.50	0	0.00	28.65	4	3,773	0.11%
2022/11/23	0	0.00	4	28.65	28.80	-4	3,766	-0.11%
2022/11/22	3	28.37	0	0.00	28.30	3	3,756	0.08%
2022/11/21	1	28.50	6	28.52	28.55	-5	3,750	-0.13%
2022/11/18	3	28.30	0	0.00	28.20	3	3,742	0.08%
2022/11/17	0	0.00	2	28.45	28.45	-2	3,738	-0.05%
2022/11/14	5	28.50	1	28.30	28.65	4	3,711	0.11%
2022/11/11	1	28.25	2	28.33	28.15	-1	3,691	-0.03%
2022/11/09	4	27.64	0	0.00	27.70	4	3,709	0.11%
2022/11/08	1	27.95	2	28.00	27.80	-1	3,697	-0.03%
2022/11/07	10	27.85	2	27.95	27.85	8	3,709	0.22%
2022/11/04	7	27.80	0	0.00	27.95	7	3,742	0.19%
2022/11/03	10	28.12	5	28.29	28.25	5	3,746	0.13%
2022/11/02	12	27.99	3	28.17	28.20	9	3,733	0.24%
2022/11/01	2	27.98	0	0.00	27.85	2	3,717	0.05%
2022/10/28	1	27.55	4.7	27.46	27.45	-3.7	3,749	-0.10%
2022/10/27	1	27.25	5.3	27.06	27.30	-4.3	3,858	-0.11%
2022/10/26	1.5	26.50	0	0.00	26.45	1.5	3,830	0.04%
2022/10/25	1	26.70	1	26.80	26.25	0	3,831	0.00%
2022/10/24	3	26.45	0	0.00	26.50	3	3,812	0.08%
2022/10/21	2	26.73	0	0.00	26.95	2	3,761	0.05%
2022/10/20	4	27.04	0	0.00	27.15	4	3,711	0.11%
2022/10/19	3	27.68	1	27.95	27.50	2	3,674	0.05%
2022/10/18	2	27.75	0	0.00	27.70	2	3,656	0.05%
2022/10/17	2	27.35	0	0.00	27.80	2	3,640	0.05%
2022/10/14	2	28.40	8	28.65	28.40	-6	3,594	-0.17%
2022/10/13	12	28.84	0	0.00	28.00	12	3,597	0.33%
2022/10/12	4	29.10	3	28.90	29.80	1	3,535	0.03%
2022/10/11	1	29.60	0	0.00	29.65	1	3,502	0.03%
2022/10/07	3	30.08	15	30.13	30.20	-12	3,507	-0.34%
2022/10/06	2	29.65	0	0.00	29.60	2	3,530	0.06%
2022/10/05	1	30.00	12	30.13	30.05	-11	3,505	-0.31%
2022/10/04	2	30.00	0	0.00	30.00	2	3,482	0.06%
2022/10/03	3	29.95	0	0.00	30.00	3	3,469	0.09%
2022/09/30	12	29.12	3	29.93	30.15	9	3,421	0.26%
2022/09/29	3	29.33	3	29.48	29.40	0	3,372	0.00%
2022/09/28	8	29.49	1	28.80	28.60	7	3,346	0.21%
2022/09/27	4	30.54	0	0.00	30.80	4	3,217	0.12%
2022/09/26	22	31.13	7	31.54	30.80	15	3,171	0.47%
2022/09/23	12	32.14	12	32.23	32.25	0	3,099	0.00%
2022/09/22	5	31.73	15	31.81	31.95	-10	3,060	-0.33%
2022/09/21	5	31.88	7	32.02	31.70	-2	3,047	-0.07%
2022/09/20	14	31.44	16	31.60	31.85	-2	3,022	-0.07%
2022/09/19	2	31.98	2	31.50	31.65	0	2,923	0.00%
2022/09/16	7	32.21	5	32.25	32.40	2	2,905	0.07%
2022/09/15	0	0.00	8	32.43	32.90	-8	2,894	-0.28%
2022/09/14	3	31.85	4	31.96	32.05	-1	2,880	-0.03%
2022/09/13	8	32.25	7	32.41	32.20	1	2,867	0.03%
2022/09/12	11	32.27	5	32.35	32.10	6	2,861	0.21%
2022/09/08	10	33.46	9	33.26	33.00	1	2,756	0.04%
2022/09/07	4	32.66	0	0.00	32.90	4	2,549	0.16%
2022/09/06	8	32.61	8	32.79	32.80	0	2,474	0.00%
2022/09/05	13	32.22	20	32.78	32.60	-7	2,304	-0.30%
2022/09/02	24	30.52	9	30.23	30.00	15	1,958	0.77%
2022/09/01	1	29.75	1	29.75	29.90	0	1,773	0.00%
2022/08/29	0	0.00	2	28.95	29.25	-2	1,787	-0.11%
2022/08/24	0.1	29.85	0	0.00	29.40	0.1	1,796	0.01%
2022/08/23	0	0.00	3	29.90	29.70	-3	1,847	-0.16%
2022/08/19	1	30.35	1	30.30	30.40	0	1,868	0.00%
2022/08/18	1	29.85	0	0.00	29.85	1	1,890	0.05%
2022/08/17	1	29.70	0	0.00	29.65	1	1,918	0.05%
2022/08/15	0	0.00	3	29.95	29.85	-3	1,910	-0.16%
2022/08/11	1	30.10	0	0.00	30.10	1	1,922	0.05%
2022/08/10	0	0.00	1	30.75	30.85	-1	1,901	-0.05%
2022/08/05	1	29.90	0	0.00	29.90	1	2,046	0.05%
2022/08/04	1	29.50	1	29.55	29.55	0	2,127	0.00%
2022/08/03	7	30.57	12	30.85	29.95	-5	2,231	-0.22%
2022/08/02	0	0.00	1	29.20	28.90	-1	2,495	-0.04%
2022/08/01	1	29.35	0	0.00	29.30	1	2,674	0.04%
2022/07/29	1.4	29.21	0	0.00	29.15	1.4	2,930	0.05%
2022/07/28	3.3	29.16	1	29.25	29.15	2.3	3,412	0.07%
2022/07/27	1	28.75	1	29.00	29.05	0	3,631	0.00%
2022/07/25	2	28.65	0	0.00	28.75	2	3,659	0.05%
2022/07/22	1	28.00	0	0.00	28.25	1	3,665	0.03%
2022/07/21	0	0.00	2	27.98	28.20	-2	3,684	-0.05%
2022/07/19	0	0.00	3	28.00	28.20	-3	3,696	-0.08%
2022/07/14	4	27.20	2	27.25	27.50	2	3,671	0.05%
2022/07/08	9	26.20	0	0.00	26.05	9	3,661	0.25%
2022/07/07	1	25.80	0	0.00	26.00	1	3,688	0.03%
2022/07/06	1	26.15	0	0.00	26.05	1	3,700	0.03%
2022/07/04	0	0.00	1	25.50	25.50	-1	3,708	-0.03%
2022/06/30	2	26.43	4	26.35	26.10	-2	3,693	-0.05%
2022/06/24	0	0.00	1.1	28.80	28.70	-1.1	3,669	-0.03%
2022/06/23	2	28.83	0	0.00	28.65	2	3,659	0.05%
2022/06/22	0.1	28.45	0	0.00	28.50	0.1	3,635	0.00%
2022/06/20	7	28.75	0	0.00	27.50	7	3,617	0.19%
2022/06/17	8	28.90	1	29.00	28.85	7	3,601	0.19%
2022/06/14	10	28.55	0	0.00	28.80	10	3,564	0.28%
2022/06/10	1	29.50	0.2	29.55	29.40	0.8	3,555	0.02%
2022/06/09	0.2	29.85	0	0.00	29.85	0.2	3,554	0.01%
2022/06/06	1	29.35	0	0.00	29.30	1	3,533	0.03%
2022/06/02	1.8	29.67	0	0.00	29.70	1.8	3,544	0.05%
2022/05/31	12	29.15	10.1	29.54	29.70	1.9	3,531	0.05%
2022/05/30	0	0.00	0.1	30.00	29.95	-0.1	3,469	0.00%
2022/05/27	0.2	29.80	2	29.95	29.80	-1.8	3,456	-0.05%
2022/05/26	0	0.00	44	29.55	29.55	-44	3,438	-1.28%
2022/05/25	45	29.55	7	29.51	29.55	38	3,404	1.12%
2022/05/24	6	29.24	5	29.05	29.05	1	3,375	0.03%
2022/05/20	1	28.90	0	0.00	28.90	1	3,341	0.03%
2022/05/18	0	0.00	1	29.60	29.35	-1	3,291	-0.03%
2022/05/16	5	28.71	3	29.10	28.85	2	3,213	0.06%
2022/05/13	3	29.90	0	0.00	29.45	3	3,167	0.09%
2022/05/12	0	0.00	23	28.87	28.10	-23	3,065	-0.75%
2022/05/11	8	29.44	6	30.37	29.35	2	2,967	0.07%
2022/05/10	5	31.09	5	31.07	30.50	0	2,811	0.00%
2022/05/09	3	30.50	17	30.66	30.20	-14	2,409	-0.58%
2022/05/06	1	31.10	17.1	30.58	31.20	-16.1	2,221	-0.73%
2022/05/05	27.1	29.54	36.1	29.81	30.80	-9	1,962	-0.46%
2022/05/04	3	28.63	10.1	28.68	28.85	-7.1	1,461	-0.49%
2022/05/03	0	0.00	1	25.55	26.25	-1	1,244	-0.08%
2022/04/29	0.2	26.85	0	0.00	26.70	0.2	1,222	0.02%
2022/04/28	0	0.00	1	27.05	27.05	-1	1,218	-0.08%
2022/04/22	0	0.00	5.1	28.00	28.15	-5.1	1,142	-0.44%
2022/04/21	0	0.00	5	27.85	27.85	-5	1,119	-0.45%
2022/04/20	2	27.25	0	0.00	27.50	2	1,098	0.18%
2022/04/19	6	27.46	7	26.95	27.40	-1	1,098	-0.09%
2022/04/15	0	0.00	12	27.22	27.00	-12	1,084	-1.11%
2022/04/14	0	0.00	5	27.15	27.15	-5	1,076	-0.46%
2022/04/13	0	0.00	0.1	26.90	27.15	-0.1	1,053	-0.01%
2022/04/12	0	0.00	30	26.29	26.45	-30	1,023	-2.93%
2022/04/11	2	25.75	5	25.80	26.00	-3	1,005	-0.30%
2022/04/08	2	26.10	0	0.00	26.50	2	992	0.20%
2022/04/01	1	26.75	3.1	26.64	26.70	-2.1	963	-0.22%
2022/03/31	0	0.00	5	26.24	26.40	-5	941	-0.53%
2022/03/30	4	25.63	2	25.60	25.85	2	892	0.22%
2022/03/28	1	25.55	0	0.00	26.05	1	859	0.12%
2022/03/25	4	25.84	2	25.90	25.80	2	832	0.24%
2022/03/23	0	0.00	1	25.90	25.80	-1	811	-0.12%
2022/03/22	6	25.15	2	25.40	25.55	4	788	0.51%
2022/03/21	0	0.00	1	25.25	25.15	-1	768	-0.13%
2022/03/17	0	0.00	5	24.81	24.85	-5	784	-0.64%
2022/03/16	0	0.00	10	24.31	24.65	-10	770	-1.30%
2022/03/14	0	0.00	3	23.50	23.55	-3	739	-0.41%
2022/03/11	1	23.45	0	0.00	23.50	1	735	0.14%
2022/02/23	0	0.00	5	23.95	23.95	-5	785	-0.64%
2022/02/16	1	24.20	0	0.00	24.35	1	918	0.11%
2022/02/14	1	24.05	0	0.00	24.30	1	980	0.10%
2022/01/17	0	0.00	2	23.75	23.75	-2	1,119	-0.18%
2022/01/12	1	24.00	7	24.19	24.15	-6	1,209	-0.50%
2022/01/11	2	24.30	1	24.25	24.15	1	1,210	0.08%
2022/01/10	0	0.00	8	24.60	24.60	-8	1,216	-0.66%
2022/01/06	1	24.90	0	0.00	24.85	1	1,213	0.08%
2022/01/05	0	0.00	2	24.90	24.95	-2	1,224	-0.16%
2022/01/03	1	25.00	0	0.00	25.05	1	1,254	0.08%
2021/12/30	1	25.25	0	0.00	25.15	1	1,282	0.08%
2021/12/29	1	25.35	5	25.34	25.30	-4	1,286	-0.31%
2021/12/28	1	25.10	1	25.10	25.10	0	1,286	0.00%
2021/12/27	0	0.00	2	24.95	25.00	-2	1,292	-0.15%
2021/12/24	1	25.20	2	25.10	25.15	-1	1,292	-0.08%
2021/12/21	1	25.15	0	0.00	25.35	1	1,304	0.08%
2021/12/20	1	25.05	16	25.12	25.35	-15	1,306	-1.15%
2021/12/17	1	25.45	1	25.10	25.05	0	1,309	0.00%
2021/12/16	1	25.35	0	0.00	25.35	1	1,317	0.08%
2021/12/14	2	25.75	0	0.00	25.80	2	1,457	0.14%
2021/12/13	10	26.02	1	26.05	26.00	9	1,480	0.61%
2021/12/08	1	25.35	0	0.00	25.45	1	1,527	0.07%
2021/12/07	1	25.30	0	0.00	25.40	1	1,535	0.07%
2021/12/06	0	0.00	2	25.55	25.50	-2	1,549	-0.13%
2021/12/01	1	25.05	0	0.00	25.20	1	1,589	0.06%
2021/11/26	4	25.18	0	0.00	25.15	4	1,624	0.25%
2021/11/25	1	25.60	20	25.75	25.75	-19	1,615	-1.18%
2021/11/22	1	25.25	0	0.00	25.35	1	1,633	0.06%
2021/11/19	1	25.35	0	0.00	25.35	1	1,637	0.06%
2021/11/18	2	25.45	5	25.33	25.45	-3	1,673	-0.18%
2021/11/17	8	25.63	0	0.00	25.65	8	1,712	0.47%
2021/11/16	1	25.40	23	25.68	26.20	-22	1,693	-1.30%
2021/11/12	1	25.35	0	0.00	25.35	1	1,683	0.06%
2021/11/09	21	24.55	0	0.00	24.60	21	1,657	1.27%
2021/11/08	3	24.75	0	0.00	24.60	3	1,652	0.18%
2021/11/04	0	0.00	1	25.20	25.30	-1	1,714	-0.06%
2021/10/28	1	25.30	0	0.00	25.20	1	1,792	0.06%
2021/10/27	0	0.00	2	25.35	25.50	-2	1,795	-0.11%
2021/10/21	0	0.00	22	25.55	25.55	-22	1,804	-1.22%
2021/10/20	2	24.40	0	0.00	24.40	2	1,742	0.11%
2021/10/18	0	0.00	2	24.85	24.90	-2	1,740	-0.11%
2021/10/15	0	0.00	1	24.70	24.65	-1	1,751	-0.06%
2021/10/14	0	0.00	4	24.35	24.40	-4	1,774	-0.23%
2021/10/06	2	23.35	0	0.00	23.30	2	1,838	0.11%
2021/10/04	0	0.00	1	22.85	22.90	-1	1,867	-0.05%
2021/10/01	2	23.20	5	23.23	23.10	-3	1,874	-0.16%
2021/09/28	2	23.00	0	0.00	23.15	2	1,943	0.10%
2021/09/27	2	23.25	0	0.00	23.25	2	1,964	0.10%
2021/09/17	8	23.81	1	24.20	23.50	7	2,186	0.32%
2021/09/16	4	24.78	2	24.80	24.60	2	2,109	0.09%
2021/09/15	2	25.00	0	0.00	25.30	2	2,134	0.09%
2021/09/13	0	0.00	1.1	25.15	25.25	-1.1	2,212	-0.05%
2021/09/07	1	23.95	2	24.25	24.35	-1	2,332	-0.04%
2021/09/03	1	24.05	0	0.00	24.50	1	2,370	0.04%
2021/09/02	9	24.11	0	0.00	24.00	9	2,355	0.38%
2021/08/30	1	23.70	0	0.00	23.70	1	2,348	0.04%
2021/08/27	1	23.75	1	23.80	23.70	0	2,348	0.00%
2021/08/23	0	0.00	1	22.60	22.40	-1	2,338	-0.04%
2021/08/20	2	21.80	0	0.00	21.85	2	2,306	0.09%
2021/08/18	0	0.00	5	22.00	22.75	-5	2,276	-0.22%
2021/08/17	5	22.50	0	0.00	22.40	5	2,285	0.22%
2021/08/13	23	23.15	0	0.00	23.10	23	2,360	0.97%
2021/08/11	5	23.35	0	0.00	23.40	5	2,414	0.21%
2021/08/10	0	0.00	2	23.75	23.65	-2	2,435	-0.08%
2021/08/09	0	0.00	10	25.30	24.50	-10	2,490	-0.40%
2021/08/06	0	0.00	9.1	25.25	25.40	-9.1	2,548	-0.36%
2021/08/05	0	0.00	1	24.25	24.20	-1	2,604	-0.04%
2021/08/03	0	0.00	0	24.50	24.35	0	2,945	0.00%
2021/07/29	1	24.15	1	24.20	24.20	0	3,114	0.00%
2021/07/26	5	23.50	0	0.00	23.50	5	3,424	0.15%
2021/07/23	6	23.54	0	0.00	23.65	6	3,560	0.17%
2021/07/22	0	0.00	5	23.85	23.45	-5	3,588	-0.14%
2021/07/21	9	23.35	0	0.00	23.40	9	3,608	0.25%
2021/07/20	1.1	23.95	0	0.00	23.85	1.1	3,635	0.03%
2021/07/14	0	0.00	5	23.60	23.55	-5	3,894	-0.13%
2021/07/13	3	24.15	2	23.98	23.95	1	3,975	0.03%
2021/07/12	2	24.45	0	0.00	24.40	2	4,047	0.05%
2021/07/09	0.1	24.60	0	0.00	24.55	0.1	4,172	0.00%
2021/07/07	5.3	24.64	0	0.00	24.60	5.3	4,326	0.12%
2021/07/05	2	24.93	0	0.00	24.85	2	4,410	0.05%
2021/07/01	21.1	25.30	0.1	25.75	25.30	21	4,530	0.46%
2021/06/30	1	27.30	2	27.20	27.30	-1	4,539	-0.02%
2021/06/25	0	0.00	2	27.65	27.50	-2	4,468	-0.04%
2021/06/24	0	0.00	5	27.65	27.55	-5	4,460	-0.11%
2021/06/23	0	0.00	1.1	26.95	26.80	-1.1	4,469	-0.02%
2021/06/22	2	27.20	4	26.61	26.90	-2	4,458	-0.04%
2021/06/21	5	25.96	0	0.00	25.90	5	4,408	0.11%
2021/06/18	1	26.10	2	26.40	26.75	-1	4,397	-0.02%
2021/06/17	2	25.78	4	25.89	26.45	-2	4,536	-0.04%
2021/06/15	3	25.27	2.6	25.68	25.15	0.4	4,619	0.01%
2021/06/10	3	24.70	0	0.00	24.90	3	4,764	0.06%
2021/06/03	7	25.04	0	0.00	25.00	7	5,123	0.14%
2021/05/27	2	24.80	0	0.00	24.75	2	5,633	0.04%
2021/05/26	0	0.00	1	25.10	25.10	-1	5,696	-0.02%
2021/05/25	15	25.07	1	25.30	24.85	14	5,740	0.24%
2021/05/24	8	25.13	0	0.00	24.95	8	5,825	0.14%
2021/05/21	1	24.00	4	25.14	25.20	-3	5,924	-0.05%
2021/05/19	6.3	23.94	0	0.00	24.05	6.3	5,957	0.11%
2021/05/18	1.2	24.09	6	23.74	24.40	-4.8	5,931	-0.08%
2021/05/17	1.6	23.41	0	0.00	22.60	1.6	5,912	0.03%
2021/05/14	9	25.30	7	25.96	24.65	2	5,818	0.03%
2021/05/13	10	25.78	1	24.85	25.30	9	5,731	0.16%
2021/05/12	6	26.63	13	27.73	26.55	-7	5,625	-0.12%
2021/05/11	17	28.79	1	29.60	28.40	16	5,444	0.29%
2021/05/10	2	28.75	3	28.90	29.00	-1	5,340	-0.02%
2021/05/07	3	28.25	1	28.60	28.45	2	5,305	0.04%
2021/05/06	3	28.62	5	28.60	28.65	-2	5,278	-0.04%
2021/05/05	5	28.25	0	0.00	27.95	5	5,208	0.10%
2021/05/04	6	28.23	6	29.08	27.55	0	5,144	0.00%
2021/05/03	1	28.30	5	28.65	27.85	-4	5,030	-0.08%
2021/04/29	2	29.75	10	29.24	28.90	-8	4,979	-0.16%
2021/04/28	6	29.15	6	28.50	28.60	0	4,885	0.00%
2021/04/27	0	0.00	4	28.76	28.80	-4	4,970	-0.08%
2021/04/26	1	28.95	2	28.70	28.70	-1	4,961	-0.02%
2021/04/23	4	27.38	5	28.10	28.05	-1	4,953	-0.02%
2021/04/22	6	28.14	4	29.00	27.95	2	4,921	0.04%
2021/04/21	1	28.95	2	29.23	29.05	-1	4,816	-0.02%
2021/04/20	0	0.00	4	28.30	28.60	-4	4,773	-0.08%
2021/04/19	1	28.25	2	28.33	28.55	-1	4,751	-0.02%
2021/04/16	0	0.00	2	27.53	27.40	-2	4,674	-0.04%
2021/04/15	2	26.95	5	26.86	26.85	-3	4,582	-0.07%
2021/04/14	8.2	25.48	21	25.35	26.00	-12.8	4,463	-0.29%
2021/04/13	18	25.88	8	26.17	25.30	10	4,443	0.23%
2021/04/12	19	25.62	1	25.80	25.70	18	4,515	0.40%
2021/04/09	0	0.00	2	25.65	25.70	-2	4,497	-0.04%
2021/04/08	2	25.58	1.1	25.58	25.50	1	4,438	0.02%
2021/04/07	3	25.27	3	25.37	25.65	0	4,409	0.00%
2021/04/06	1	23.70	2	24.38	24.65	-1	4,336	-0.02%
2021/04/01	8	23.98	1	24.10	23.90	7	4,263	0.16%
2021/03/31	1	24.30	10	24.15	24.35	-9	4,242	-0.21%
2021/03/29	0	0.00	1	24.50	24.10	-1	4,234	-0.02%
2021/03/26	1	24.10	14	24.51	24.40	-13	4,238	-0.31%
2021/03/25	5	24.10	1	24.20	24.05	4	4,207	0.09%
2021/03/24	4	23.85	1	24.00	23.95	3	4,207	0.07%
2021/03/23	6	24.22	11	24.12	24.15	-5	4,200	-0.12%
2021/03/22	5	24.32	19	24.24	24.40	-14	4,185	-0.33%
2021/03/19	6	23.35	25	23.35	23.25	-19	4,050	-0.47%
2021/03/18	5	23.80	0	0.00	23.75	5	4,018	0.12%
2021/03/17	10.3	23.94	18	24.18	24.10	-7.7	4,040	-0.19%
2021/03/16	10	23.30	1	23.50	23.40	9	3,958	0.23%
2021/03/15	0	0.00	23	22.83	23.40	-23	4,094	-0.56%
2021/03/12	4	22.65	6	22.86	22.55	-2	4,409	-0.05%
2021/03/11	2	23.20	2	23.58	22.95	0	4,542	0.00%
2021/03/10	3	23.33	1	23.45	23.25	2	4,585	0.04%
2021/03/09	3	23.65	18	23.71	23.45	-15	4,741	-0.32%
2021/03/08	5	23.43	6	23.73	23.00	-1	5,020	-0.02%
2021/03/05	3	23.07	0	0.00	22.90	3	4,990	0.06%
2021/03/04	11	23.44	6	23.21	23.25	5	5,055	0.10%
2021/03/03	11	23.23	15	22.79	23.25	-4	4,989	-0.08%
2021/03/02	0	0.00	5	22.75	22.00	-5	4,866	-0.10%
2021/02/26	3	21.88	4	22.10	21.95	-1	4,989	-0.02%
2021/02/25	4	21.91	1	21.95	22.00	3	4,989	0.06%
2021/02/24	0	0.00	25	22.33	21.95	-25	4,990	-0.50%
2021/02/23	1	21.50	5	21.56	22.05	-4	4,905	-0.08%
2021/02/22	0	0.00	7	21.02	21.35	-7	4,813	-0.15%
2021/02/17	0	0.00	1	19.60	19.95	-1	4,859	-0.02%
2021/02/04	0	0.00	8	19.39	19.25	-8	4,978	-0.16%
2021/02/03	1	19.55	0	0.00	19.45	1	5,062	0.02%
2021/02/02	0	0.00	1	19.55	19.50	-1	5,159	-0.02%
2021/02/01	8.4	18.75	10	18.77	18.80	-1.6	5,278	-0.03%
2021/01/29	1	19.30	0	0.00	19.05	1	5,332	0.02%
2021/01/26	6.9	19.98	2	19.93	19.65	4.9	5,528	0.09%
2021/01/22	3	19.03	1	19.10	19.15	2	5,641	0.04%
2021/01/20	6	19.13	0	0.00	19.10	6	5,789	0.10%
2021/01/19	1	20.00	0	0.00	19.90	1	5,782	0.02%
2021/01/18	1	19.70	1	20.30	20.20	0	5,865	0.00%
2021/01/15	7	20.23	0	0.00	20.10	7	5,919	0.12%
2021/01/14	0	0.00	2	20.60	20.60	-2	6,105	-0.03%
2021/01/13	0	0.00	2	20.78	20.75	-2	6,782	-0.03%
2021/01/12	1	20.50	0	0.00	20.50	1	7,264	0.01%
2021/01/11	30	20.72	30	20.30	20.60	0	7,306	0.00%
2021/01/08	2	20.23	0	0.00	20.20	2	7,459	0.03%
2021/01/07	2	20.40	5	20.31	20.40	-3	7,672	-0.04%
2021/01/06	2	20.43	2	20.35	20.25	0	7,864	0.00%
2021/01/05	14	21.37	3	21.88	21.15	11	8,147	0.14%
2021/01/04	0	0.00	1	20.50	20.90	-1	8,550	-0.01%
2020/12/31	2	20.65	0	0.00	20.70	2	9,355	0.02%
2020/12/30	4	20.90	0	0.00	20.90	4	10,253	0.04%
2020/12/28	11	20.64	2	20.65	20.65	9	10,833	0.08%
2020/12/25	2	20.58	10	20.75	20.65	-8	10,878	-0.07%
2020/12/24	0	0.00	10	20.75	20.80	-10	11,232	-0.09%
2020/12/22	1	20.45	0	0.00	20.30	1	11,632	0.01%
2020/12/18	4	20.86	0	0.00	20.75	4	11,844	0.03%
2020/12/17	1	21.00	0	0.00	20.95	1	12,009	0.01%
2020/12/11	5	20.20	0	0.00	20.50	5	12,323	0.04%
2020/12/10	5	21.10	0	0.00	21.10	5	12,432	0.04%
2020/12/09	8	20.51	2	20.65	20.95	6	12,602	0.05%
2020/12/08	15	20.37	44	20.01	19.95	-29	12,801	-0.23%
2020/12/07	12	21.48	5	21.39	21.35	7	12,566	0.06%
2020/12/04	8	22.39	1	22.35	22.35	7	12,560	0.06%
2020/12/03	17	22.64	37	22.82	22.45	-20	12,669	-0.16%
2020/12/02	51	22.94	60	22.74	22.80	-9	12,936	-0.07%
2020/12/01	5	24.30	0	0.00	24.40	5	12,795	0.04%
2020/11/30	1	25.00	1	24.85	24.65	0	12,857	0.00%
2020/11/27	11	24.83	0	0.00	24.90	11	13,060	0.08%
2020/11/25	9	25.51	6.1	25.66	24.65	2.9	13,332	0.02%
2020/11/24	1	24.45	5	24.51	24.45	-4	13,324	-0.03%
2020/11/23	4	24.83	3	24.92	24.80	1	13,403	0.01%
2020/11/20	6	25.07	0.1	25.10	25.05	5.9	13,557	0.04%
2020/11/19	1	25.15	3	25.23	25.15	-2	13,721	-0.01%
2020/11/18	1	25.20	3	25.23	25.10	-2	13,962	-0.01%
2020/11/17	0	0.00	12	24.80	25.30	-12	14,030	-0.09%
2020/11/16	0	0.00	2	25.25	25.10	-2	14,155	-0.01%
2020/11/12	1	25.40	0	0.00	25.20	1	14,403	0.01%
2020/11/11	3	25.75	1	25.50	25.95	2	14,712	0.01%
2020/11/10	2	25.20	6	25.73	25.15	-4	14,886	-0.03%
2020/11/09	3	25.90	7	25.64	25.65	-4	14,826	-0.03%
2020/11/06	1	25.00	7	25.20	25.10	-6	14,745	-0.04%
2020/11/05	6	24.93	3	25.33	24.65	3	14,708	0.02%
2020/11/04	2	24.68	3	24.63	24.75	-1	14,659	-0.01%
2020/11/03	1	25.05	0	0.00	24.85	1	14,676	0.01%
2020/11/02	3	24.50	0	0.00	25.10	3	14,722	0.02%
2020/10/30	3	24.70	7	24.83	24.35	-4	14,619	-0.03%
2020/10/29	9	25.12	4	24.93	25.00	5	14,538	0.03%
2020/10/28	1	25.40	10	25.11	25.00	-9	14,434	-0.06%
2020/10/27	22	25.67	3	25.75	25.60	19	14,326	0.13%
2020/10/26	1	26.35	5	25.84	25.70	-4	14,231	-0.03%
2020/10/23	4	26.60	3	26.63	26.25	1	14,136	0.01%
2020/10/22	18	26.21	2	26.50	26.45	16	14,038	0.11%
2020/10/21	70	26.90	7	26.46	26.50	63	13,827	0.46%
2020/10/20	35	25.70	28	26.02	26.50	7	13,147	0.05%
2020/10/19	4	24.54	3	24.60	24.55	1	12,632	0.01%
2020/10/16	1	24.70	11	24.41	24.40	-10	12,587	-0.08%
2020/10/15	13	24.82	3	24.62	24.15	10	12,407	0.08%
2020/10/14	8	24.97	9	25.07	25.20	-1	12,166	-0.01%
2020/10/13	28	25.09	41	25.53	25.00	-13	11,945	-0.11%
2020/10/12	49	25.84	24	26.01	26.35	25	11,568	0.22%
2020/10/08	38	24.91	33	24.95	25.50	5	11,028	0.05%
2020/10/07	20	23.25	16	23.78	24.35	4	10,183	0.04%
2020/10/06	36	22.40	40	22.36	22.50	-4	9,267	-0.04%
2020/10/05	1	20.80	1	20.95	20.95	0	8,757	0.00%
2020/09/30	15	20.05	0	0.00	20.20	15	8,625	0.17%
2020/09/29	12	20.78	7	21.06	20.45	5	8,546	0.06%
2020/09/28	9	20.41	5	19.92	20.65	4	8,177	0.05%
2020/09/25	0	0.00	12	18.43	18.80	-12	7,926	-0.15%
2020/09/24	3	19.83	11	19.76	19.45	-8	7,744	-0.10%
2020/09/23	1	20.25	0	0.00	20.20	1	7,587	0.01%
2020/09/22	1	20.70	1	21.10	21.00	0	7,463	0.00%
2020/09/21	8	21.15	9	21.17	21.35	-1	7,273	-0.01%
2020/09/18	24	20.35	0	0.00	20.25	24	7,003	0.34%
2020/09/17	0	0.00	2	20.38	20.20	-2	6,965	-0.03%
2020/09/16	29	20.43	2	20.48	20.55	27	6,874	0.39%
2020/09/15	1	19.90	1	19.85	20.00	0	6,767	0.00%
2020/09/14	6	20.88	7	20.41	20.15	-1	6,572	-0.02%
2020/09/11	7	21.24	34	22.16	20.75	-27	6,309	-0.43%
2020/09/10	32	21.89	1	22.00	22.00	31	5,937	0.52%
2020/09/09	11	21.93	8	21.74	21.75	3	5,815	0.05%
2020/09/08	14	21.19	13.3	20.99	21.75	0.7	5,615	0.01%
2020/09/07	2	21.85	10	22.37	21.70	-8	5,397	-0.15%
2020/09/04	4	20.88	4	20.69	20.80	0	4,944	0.00%
2020/09/03	14	20.24	5.4	20.16	20.05	8.7	4,663	0.19%
2020/09/02	1	18.80	8	19.59	19.70	-7	4,506	-0.16%
2020/09/01	1	18.85	30	19.05	18.75	-29	4,194	-0.69%
2020/08/31	39	19.18	7	19.21	18.85	32	4,091	0.78%
2020/08/28	3	18.27	4	18.59	18.45	-1	3,839	-0.03%
2020/08/27	1	17.95	0	0.00	18.05	1	3,648	0.03%
2020/08/26	5	17.85	0	0.00	17.80	5	3,489	0.14%
2020/08/25	11	18.38	2	18.40	18.65	9	3,292	0.27%
2020/08/24	0	0.00	7.2	18.03	18.00	-7.2	3,106	-0.23%
2020/08/21	1	17.25	7	17.01	17.30	-6	2,820	-0.21%
2020/08/20	1	17.25	6	16.50	16.75	-5	2,705	-0.18%
2020/08/19	0	0.00	2	17.18	17.55	-2	2,501	-0.08%
2020/08/17	7	16.39	17	16.64	16.90	-10	2,117	-0.47%
2020/08/14	7	15.58	28	15.32	15.40	-21	1,732	-1.21%
2020/08/13	5	14.20	2	14.60	14.70	3	1,470	0.20%
2020/08/12	3	14.80	5	14.85	14.50	-2	1,429	-0.14%
2020/08/11	23	14.71	0	0.00	14.40	23	1,365	1.68%
2020/08/10	1	15.00	4	15.03	14.90	-3	1,319	-0.23%
2020/08/07	0	0.00	4	14.50	14.45	-4	1,245	-0.32%
2020/08/04	0	0.00	1	13.05	13.15	-1	1,048	-0.10%
2020/08/03	1	13.50	0	0.00	13.45	1	1,050	0.10%
2020/06/12	0	0.00	9	12.67	12.80	-9	1,027	-0.88%
2020/06/04	0	0.00	1	12.85	12.90	-1	994	-0.10%
2020/06/03	0	0.00	1	12.65	12.70	-1	983	-0.10%
2020/06/01	0	0.00	3	11.93	12.00	-3	947	-0.32%
2020/05/26	0	0.00	1	11.95	11.95	-1	928	-0.11%
2020/05/21	0	0.00	1	11.80	12.00	-1	893	-0.11%
2020/05/15	1	11.60	0	0.00	11.55	1	851	0.12%
2020/05/11	0	0.00	10	11.70	11.70	-10	821	-1.22%
2020/05/06	0	0.00	2	11.25	11.10	-2	781	-0.26%
2020/04/30	0	0.00	3	10.93	11.05	-3	767	-0.39%
2020/04/29	0	0.00	5	10.60	10.75	-5	762	-0.66%
2020/04/27	0	0.00	10	10.25	10.35	-10	762	-1.31%
2020/04/20	0	0.00	1	10.40	10.35	-1	763	-0.13%
2020/04/17	2	10.40	10	10.50	10.35	-8	772	-1.04%
2020/04/15	0	0.00	10	10.60	10.55	-10	768	-1.30%
2020/04/13	0	0.00	1	10.45	10.60	-1	744	-0.13%
2020/04/08	0	0.00	20	10.25	10.25	-20	721	-2.77%
2020/04/06	0	0.00	15	9.87	9.91	-15	710	-2.11%
2020/03/31	0	0.00	15	9.81	9.88	-15	701	-2.14%
2020/03/30	0	0.00	22	9.65	9.75	-22	696	-3.16%
2020/03/26	0	0.00	10	9.64	9.58	-10	679	-1.47%
2020/03/25	0	0.00	8	9.83	9.75	-8	671	-1.19%
2020/03/24	0	0.00	10	9.52	9.37	-10	668	-1.50%
2020/03/23	0	0.00	50	9.24	9.21	-50	680	-7.34%
2020/03/20	0	0.00	10	9.62	9.62	-10	678	-1.47%
2020/03/19	0	0.00	41	9.39	9.12	-41	675	-6.07%
2020/03/16	0	0.00	18	10.33	10.20	-18	636	-2.83%
2020/03/12	0	0.00	97	11.20	11.35	-97	599	-16.18%
2020/03/02	0	0.00	1	12.25	12.30	-1	613	-0.16%
2020/02/19	0	0.00	5.6	12.80	12.85	-5.6	751	-0.74%
2020/02/06	0	0.00	2	12.63	12.60	-2	864	-0.23%
2020/02/03	7	12.30	0	0.00	12.40	7	879	0.80%
2020/01/30	3	12.75	0	0.00	12.70	3	869	0.35%
2020/01/20	1	13.20	0	0.00	13.25	1	857	0.12%
2020/01/14	1	13.20	0	0.00	13.30	1	867	0.12%
2019/12/27	0	0.00	10	13.05	13.15	-10	877	-1.14%
2019/12/18	1	12.90	0	0.00	12.85	1	948	0.11%
2019/12/16	1	12.95	0	0.00	12.90	1	945	0.11%
2019/12/12	2	12.95	0	0.00	12.95	2	962	0.21%
2019/11/27	2	13.00	0	0.00	13.00	2	1,038	0.19%
2019/11/26	0	0.00	1	13.15	13.15	-1	1,006	-0.10%
2019/11/21	1	13.45	0	0.00	13.10	1	1,056	0.09%
2019/11/19	2	12.95	5	13.00	12.95	-3	999	-0.30%
2019/11/18	2	13.20	0	0.00	13.20	2	965	0.21%
2019/11/14	6	13.50	0	0.00	13.50	6	955	0.63%
2019/11/13	2	14.95	0	0.00	14.95	2	912	0.22%
2019/11/11	2	14.95	0	0.00	14.95	2	1,117	0.18%
2019/11/04	1	15.05	2	15.13	15.05	-1	1,225	-0.08%
2019/10/31	1	14.95	0	0.00	15.00	1	1,261	0.08%
2019/10/23	2	15.05	3	15.05	15.00	-1	1,562	-0.06%
2019/10/14	2	14.75	0	0.00	14.70	2	1,616	0.12%
2019/10/03	0	0.00	2	14.50	14.50	-2	1,728	-0.12%
2019/09/27	2	14.25	0	0.00	14.25	2	1,764	0.11%
2019/09/25	3	14.65	0	0.00	14.70	3	1,728	0.17%
2019/09/17	2	14.85	0	0.00	14.85	2	1,792	0.11%
2019/09/16	0	0.00	1	15.00	14.95	-1	1,796	-0.06%
2019/09/11	0	0.00	10	14.90	14.90	-10	1,814	-0.55%
2019/08/29	5	14.91	0	0.00	14.90	5	1,933	0.26%
2019/08/12	3	16.05	0	0.00	16.05	3	2,711	0.11%
2019/07/31	4	17.25	0	0.00	17.40	4	2,716	0.15%
2019/07/30	13	17.89	3	17.60	17.50	10	2,630	0.38%
2019/07/23	20	17.60	0	0.00	17.50	20	2,426	0.82%
2019/07/16	20	17.50	0	0.00	17.45	20	2,330	0.86%
2019/07/12	4	17.40	0	0.00	17.45	4	2,308	0.17%
2019/07/08	60	17.25	0	0.00	17.15	60	2,244	2.67%
2019/07/05	0	0.00	4	17.25	17.25	-4	2,249	-0.18%
2019/06/18	4	16.75	0	0.00	16.85	4	2,358	0.17%
2019/06/17	5	16.85	0	0.00	16.80	5	2,349	0.21%
2019/06/13	5	16.90	0	0.00	16.95	5	2,357	0.21%
2019/06/12	2	17.05	12.9	17.00	16.95	-10.9	2,330	-0.47%
2019/06/11	0	0.00	4	17.25	17.10	-4	2,293	-0.17%
2019/06/05	5	17.10	0	0.00	17.05	5	2,229	0.22%
2019/06/03	0	0.00	1	16.95	17.25	-1	2,205	-0.05%
2019/05/31	25	17.12	2	17.00	17.00	23	2,190	1.05%
2019/05/30	0	0.00	8	17.05	17.10	-8	2,159	-0.37%
2019/05/29	10	16.95	0	0.00	16.95	10	2,131	0.47%
2019/05/28	67	17.44	22	17.33	17.40	45	2,063	2.18%
2019/05/27	7	17.49	4	17.13	17.85	3	1,976	0.15%
2019/05/23	15	16.18	0	0.00	16.20	15	1,507	0.99%
2019/05/22	2	16.35	1	16.35	16.30	1	1,498	0.07%
2019/05/21	20	16.21	0.5	16.15	16.20	19.5	1,486	1.31%
2019/05/20	34	16.35	8	16.35	16.15	26	1,467	1.77%
2019/05/17	23	16.04	2	16.20	16.55	21	1,370	1.53%
2019/05/16	3	15.85	0	0.00	15.85	3	1,158	0.26%
2019/05/15	0	0.00	1	16.10	16.00	-1	1,140	-0.09%
2019/05/13	61	15.65	0	0.00	15.70	61	1,108	5.50%
2019/04/18	5	15.20	0	0.00	15.10	5	1,198	0.42%
2019/04/16	5	15.43	2	15.40	15.40	3	1,181	0.25%
2019/04/11	5.2	15.68	5	15.60	15.60	0.2	1,151	0.02%
2019/04/10	0.3	16.00	10	15.90	16.00	-9.7	1,132	-0.86%
2019/04/09	0	0.00	1	16.25	16.25	-1	1,119	-0.09%
2019/04/08	10	16.35	1	16.30	16.35	9	1,118	0.80%
2019/04/01	0	0.00	13	15.81	15.75	-13	1,065	-1.22%
2019/03/28	5	15.76	3	15.68	15.80	2	1,042	0.19%
2019/03/27	3	15.82	0	0.00	15.85	3	1,031	0.29%
2019/03/26	3	15.52	0	0.00	15.55	3	1,002	0.30%
2019/03/25	0	0.00	7	15.16	15.20	-7	955	-0.73%
2019/03/22	30	14.85	8	14.88	15.10	22	920	2.39%
2019/03/20	3	15.62	1	15.60	15.60	2	848	0.24%
2019/03/19	0	0.00	3	15.45	15.55	-3	854	-0.35%
2019/03/18	3	15.35	0	0.00	15.40	3	842	0.36%
2019/03/08	1	15.40	0	0.00	15.40	1	842	0.12%
2019/03/07	0	0.00	2	15.25	15.30	-2	846	-0.24%
2019/03/06	1	15.20	0.5	15.20	15.25	0.6	843	0.07%
2019/03/04	0	0.00	3.2	15.05	15.15	-3.2	835	-0.38%
2019/02/12	2	14.60	0	0.00	14.60	2	865	0.23%
2019/01/29	1	14.65	0	0.00	14.65	1	813	0.12%
2019/01/28	0	0.00	25	14.44	14.50	-25	797	-3.14%
2019/01/23	1	14.50	0	0.00	14.50	1	775	0.13%
2019/01/18	9	14.35	0	0.00	14.35	9	737	1.22%
2019/01/17	0	0.00	2	14.25	14.25	-2	733	-0.27%
2019/01/14	4	14.00	0	0.00	14.05	4	735	0.54%
2018/12/21	0	0.00	1	13.95	13.95	-1	921	-0.11%
2018/12/18	5	14.15	0	0.00	14.10	5	940	0.53%
2018/12/17	10	14.20	0	0.00	14.25	10	941	1.06%
2018/12/14	10	14.30	0	0.00	14.25	10	957	1.04%
2018/11/26	0	0.00	1	14.05	14.10	-1	1,060	-0.09%
2018/11/23	0	0.00	5	14.05	14.00	-5	1,169	-0.43%
2018/11/21	45	14.13	0	0.00	14.10	45	1,167	3.85%
2018/11/15	0	0.00	5	14.15	14.25	-5	1,135	-0.44%
2018/11/14	0	0.00	9	13.93	13.85	-9	1,067	-0.84%
2018/11/12	0	0.00	1	13.60	13.45	-1	1,036	-0.10%
2018/11/09	0	0.00	9	13.35	13.45	-9	1,039	-0.87%
2018/11/07	1	13.40	5	13.25	13.40	-4	1,050	-0.38%
2018/10/29	1	12.90	1	12.80	12.85	0	1,041	0.00%
2018/10/25	1	13.10	1	13.05	13.00	0	1,063	0.00%
2018/10/23	0	0.00	1	13.50	13.50	-1	1,070	-0.09%
2018/10/22	0	0.00	10	13.89	13.75	-10	1,075	-0.93%
2018/10/19	0	0.00	16	13.74	14.00	-16	1,071	-1.49%
2018/10/17	0	0.00	1	13.45	13.45	-1	1,018	-0.10%
2018/10/15	1	13.60	10	13.67	13.60	-9	1,017	-0.88%
2018/10/12	1	13.60	0	0.00	13.60	1	1,005	0.10%
2018/10/09	0	0.00	3	14.00	14.00	-3	957	-0.31%
2018/10/05	0	0.00	1	13.85	13.85	-1	943	-0.11%
2018/10/01	1	14.30	3	14.25	14.20	-2	902	-0.22%
2018/09/28	0	0.00	2	14.15	14.15	-2	890	-0.22%
2018/09/27	0	0.00	2	14.05	14.05	-2	865	-0.23%
2018/09/26	1	14.00	2	14.05	14.05	-1	855	-0.12%
2018/09/25	0	0.00	3	13.95	13.85	-3	848	-0.35%
2018/09/21	0	0.00	1	13.90	13.85	-1	842	-0.12%
2018/09/19	5	13.85	0	0.00	13.90	5	827	0.60%
2018/09/13	1	13.80	0	0.00	13.80	1	833	0.12%
2018/09/10	0	0.00	2	13.20	13.30	-2	851	-0.23%
2018/09/07	2	13.58	0	0.00	13.50	2	841	0.24%
2018/09/05	1	13.85	0	0.00	13.85	1	829	0.12%
2018/09/04	2	14.08	0	0.00	14.15	2	815	0.25%
2018/09/03	10	14.20	46	14.32	14.25	-36	805	-4.47%
2018/08/31	1	13.85	0	0.00	13.95	1	741	0.13%
2018/08/30	1	13.90	7	13.72	13.85	-6	729	-0.82%
2018/08/29	0	0.00	2	13.23	13.30	-2	625	-0.32%
2018/08/28	0	0.00	15	13.10	13.15	-15	635	-2.36%
2018/08/23	0	0.00	2	13.13	13.15	-2	694	-0.29%
2018/08/22	0	0.00	1	13.05	13.05	-1	704	-0.14%
2018/08/20	0	0.00	1	13.10	13.00	-1	707	-0.14%
2018/08/17	0	0.00	20	13.05	12.95	-20	723	-2.76%
2018/08/09	0	0.00	1	13.00	12.85	-1	748	-0.13%
2018/07/23	0	0.00	1	13.25	13.20	-1	922	-0.11%
2018/07/18	0	0.00	1	13.05	13.15	-1	973	-0.10%
2018/07/13	0	0.00	1	13.00	13.00	-1	1,003	-0.10%
2018/07/03	10	13.00	0	0.00	12.95	10	1,278	0.78%
2018/06/21	0	0.00	2	13.20	13.20	-2	1,691	-0.12%
2018/06/20	10	13.13	0	0.00	13.10	10	1,702	0.59%
2018/06/07	15	13.55	0	0.00	13.45	15	1,761	0.85%
2018/06/01	100	13.53	0	0.00	13.35	100	1,751	5.71%
2018/05/31	2	13.20	0	0.00	13.20	2	1,712	0.12%
2018/05/25	10	13.35	0	0.00	13.35	10	1,735	0.58%
2018/05/22	5	13.65	5	13.60	13.55	0	1,743	0.00%
2018/05/18	0	0.00	3	13.50	13.55	-3	1,800	-0.17%
2018/05/17	1	13.40	1	13.40	13.40	0	1,836	0.00%
2018/05/16	8	13.37	5	13.35	13.35	3	1,843	0.16%
2018/05/11	0	0.00	20	12.94	12.90	-20	1,894	-1.06%
2018/05/08	1	13.15	0	0.00	13.10	1	1,918	0.05%
2018/05/07	0	0.00	3	13.00	13.05	-3	1,928	-0.16%
2018/05/04	5	13.20	0	0.00	13.15	5	1,933	0.26%
2018/05/03	0	0.00	4	13.05	13.20	-4	1,905	-0.21%
2018/05/02	3	13.20	1	13.15	13.15	2	1,908	0.10%
2018/04/30	19	13.28	0	0.00	13.20	19	1,915	0.99%
2018/04/27	5	12.90	5	12.85	13.10	0	1,865	0.00%
2018/04/23	5	13.30	1	13.30	13.30	4	1,936	0.21%
2018/04/19	1	13.45	6	13.32	13.35	-5	1,982	-0.25%
2018/04/18	11	13.46	4	13.28	13.25	7	1,993	0.35%
2018/04/17	1	13.00	0	0.00	12.90	1	1,974	0.05%
2018/04/16	10	13.00	1	13.00	12.90	9	1,984	0.45%
2018/03/31	11	14.04	52	14.10	13.90	-41	1,986	-2.06%
2018/03/30	17	14.56	166	14.58	14.55	-149	1,891	-7.88%	大賣/鉅額交易
2018/03/29	6	16.15	0	0.00	16.15	6	1,716	0.35%
2018/03/23	2	15.60	0	0.00	15.70	2	1,723	0.12%
2018/03/22	4	16.03	0	0.00	15.95	4	1,753	0.23%
2018/03/16	0	0.00	4	16.08	16.15	-4	1,835	-0.22%
2018/03/15	2	16.30	32	16.01	16.25	-30	1,848	-1.62%
2018/03/13	1	15.95	4	15.85	16.00	-3	1,798	-0.17%
2018/03/12	0	0.00	2	15.95	15.95	-2	1,802	-0.11%
2018/03/09	0	0.00	1	15.60	15.70	-1	1,810	-0.06%
2018/03/08	7	15.60	0	0.00	15.55	7	1,819	0.38%
2018/03/07	3	15.75	0	0.00	15.50	3	1,842	0.16%
2018/02/27	0	0.00	3	15.90	15.95	-3	2,147	-0.14%
2018/02/23	3	15.95	0	0.00	16.00	3	2,192	0.14%
2018/02/12	1	14.90	0	0.00	15.10	1	2,176	0.05%
2018/02/09	20	14.45	0	0.00	14.70	20	2,139	0.93%
2018/02/07	1	15.10	0	0.00	15.10	1	2,132	0.05%
2018/02/06	12	15.33	0	0.00	14.80	12	2,152	0.56%
2018/02/05	20	15.85	0	0.00	15.90	20	2,104	0.95%
2018/01/23	10	16.53	0	0.00	16.45	10	2,199	0.45%
2018/01/22	10	16.65	40	16.70	16.70	-30	2,239	-1.34%
2018/01/17	70	17.36	0	0.00	17.40	70	2,230	3.14%
2018/01/12	1	17.25	0	0.00	17.20	1	2,159	0.05%
2018/01/11	100	17.30	0	0.00	17.15	100	2,143	4.66%
2018/01/10	54	17.16	1	17.10	17.25	53	2,144	2.47%
2018/01/09	0	0.00	21	17.10	17.20	-21	2,128	-0.99%
2018/01/08	0	0.00	10	17.70	17.75	-10	2,079	-0.48%
2018/01/05	5	17.08	0	0.00	17.20	5	2,025	0.25%
2018/01/03	0	0.00	10	16.60	16.60	-10	1,978	-0.51%