欣陸 (3703)-元大-新莊券商分點個股進出

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
39.10
漲跌
▲0.10
漲幅
+0.26%
成交量
15,042張
產業
上市營建類股
339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－元大-新莊券商分點個股進出

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

元大-新莊券商分點個股進出
元大-新莊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
2024/04/29	19.1	38.91	5	39.09	39.10	14.1	6,263	0.22%
2024/04/26	25.6	38.31	40	38.61	39.00	-14.4	6,023	-0.24%
2024/04/25	41	38.76	39	38.97	38.60	2	5,696	0.04%
2024/04/24	50	38.15	20.1	38.02	38.05	29.9	5,197	0.58%
2024/04/23	21	37.10	15.2	35.57	36.80	5.8	4,652	0.13%
2024/04/22	172.5	39.98	68.1	39.32	37.25	104.4	4,275	2.44%	大買/鉅額交易
2024/04/19	50	38.52	45.1	39.04	39.10	4.9	3,090	0.16%
2024/04/18	4	34.54	45	34.55	35.55	-41	2,307	-1.78%
2024/04/17	2	32.00	2.1	32.34	32.35	-0.1	2,037	0.00%
2024/04/16	0	0.00	8.1	31.80	31.75	-8.1	1,995	-0.40%
2024/04/15	2.1	33.38	4	33.19	32.95	-1.9	1,919	-0.10%
2024/04/12	3	32.50	0	0.00	32.55	3	1,844	0.16%
2024/04/11	0	0.00	1.1	32.26	32.50	-1.1	1,816	-0.06%
2024/04/10	2	32.85	1	32.95	32.75	1	1,767	0.06%
2024/04/09	1	32.70	9	32.58	32.65	-8	1,720	-0.46%
2024/04/08	0	0.00	19	31.82	31.80	-19	1,623	-1.17%
2024/04/03	1	31.40	1	31.55	31.60	0	1,564	0.00%
2024/04/01	4	30.85	0	0.00	30.85	4	1,460	0.27%
2024/03/29	17	31.11	5	30.90	30.55	12	1,429	0.84%
2024/03/28	11	30.51	1	30.50	30.20	10	1,329	0.75%
2024/03/27	3	29.78	5	29.80	30.10	-2	1,258	-0.16%
2024/03/26	0	0.00	1	29.80	29.70	-1	1,202	-0.08%
2024/03/19	0	0.00	1	28.85	28.70	-1	1,120	-0.09%
2024/03/18	0	0.00	2.1	28.60	28.70	-2.1	1,138	-0.18%
2024/03/15	0	0.00	44	28.72	28.65	-44	1,130	-3.89%
2024/03/14	2	29.00	13	29.31	29.00	-11	1,110	-0.99%
2024/03/13	1	29.05	7	29.05	29.10	-6	1,089	-0.55%
2024/03/12	1.1	28.60	0	0.00	29.05	1.1	1,049	0.10%
2024/03/11	1.1	28.52	13	28.61	28.50	-11.9	996	-1.20%
2024/03/08	1.1	27.72	1	28.00	28.15	0.1	890	0.01%
2024/03/07	5.1	27.85	0	0.00	27.80	5.1	876	0.58%
2024/03/06	1	28.05	11	27.96	28.05	-10	864	-1.16%
2024/03/05	0.1	27.60	0	0.00	27.45	0.1	842	0.01%
2024/02/27	0.1	26.95	0	0.00	26.70	0.1	805	0.01%
2024/02/26	1	26.80	0	0.00	26.85	1	801	0.12%
2024/02/23	0.1	27.10	0	0.00	26.95	0.1	791	0.01%
2024/02/22	5	27.07	0	0.00	27.05	5	784	0.64%
2024/02/20	1	27.15	0	0.00	27.05	1	785	0.13%
2024/02/19	2.1	27.15	1	27.25	27.20	1.1	783	0.14%
2024/02/15	4	27.10	0	0.00	27.10	4	785	0.51%
2024/02/05	0	0.00	2	27.40	27.40	-2	795	-0.25%
2024/02/02	1	27.25	0	0.00	27.20	1	797	0.13%
2024/02/01	6	27.32	1	27.60	27.30	5	805	0.62%
2024/01/19	3	26.93	0	0.00	26.95	3	878	0.34%
2024/01/18	2	26.85	0	0.00	26.90	2	881	0.23%
2024/01/17	0.1	27.05	0	0.00	26.75	0.1	885	0.01%
2024/01/16	1	27.25	3.3	27.22	27.20	-2.3	862	-0.27%
2024/01/15	5.3	27.61	10	27.65	27.65	-4.7	842	-0.56%
2024/01/12	3	27.70	0	0.00	27.75	3	843	0.36%
2024/01/11	3.1	27.74	0	0.00	27.70	3.1	842	0.37%
2024/01/10	0	0.00	2	27.80	27.85	-2	862	-0.23%
2024/01/09	0.1	28.20	0	0.00	28.10	0.1	861	0.01%
2024/01/08	0.1	28.40	0	0.00	28.30	0.1	874	0.01%
2024/01/03	1	28.25	0	0.00	28.30	1	925	0.11%
2024/01/02	0	0.00	12	28.57	28.50	-12	930	-1.29%
2023/12/27	0	28.15	0	0.00	28.10	0	918	0.00%
2023/12/25	0	0.00	30	28.10	28.15	-30	927	-3.23%
2023/12/21	0	0.00	3	28.17	28.20	-3	928	-0.32%
2023/12/19	10	28.25	0	0.00	28.10	10	923	1.08%
2023/12/18	0	0.00	0.1	28.45	28.35	-0.1	925	-0.01%
2023/12/14	0.1	28.30	12	28.58	28.45	-11.9	928	-1.28%
2023/12/13	12	28.21	0	0.00	28.25	12	910	1.32%
2023/12/12	0	0.00	0	27.85	28.00	0	883	0.00%
2023/12/11	0	0.00	10	27.75	27.75	-10	873	-1.15%
2023/12/06	0	0.00	0.1	27.90	27.85	-0.1	894	-0.01%
2023/12/05	0	0.00	11	27.95	27.90	-11	890	-1.23%
2023/12/04	0	0.00	15	27.75	27.80	-15	884	-1.70%
2023/12/01	5	27.60	1	27.65	27.65	4	886	0.45%
2023/11/29	21	27.41	0	0.00	27.45	21	873	2.40%
2023/11/28	0.1	27.40	0	0.00	27.40	0.1	887	0.01%
2023/11/27	0.1	27.45	0	0.00	27.35	0.1	897	0.01%
2023/11/24	23	27.47	0	0.00	27.50	23	903	2.55%
2023/11/22	1.1	27.40	0	0.00	27.45	1.1	892	0.12%
2023/11/20	10	27.23	0	0.00	27.20	10	893	1.12%
2023/11/16	1.1	27.49	0	0.00	27.40	1.1	902	0.12%
2023/11/15	11	27.22	0	0.00	27.45	11	909	1.21%
2023/11/14	0.1	27.40	0	0.00	27.10	0.1	901	0.01%
2023/11/13	26	27.63	0	0.00	27.25	26	903	2.88%
2023/11/10	10	28.00	0	0.00	28.00	10	897	1.11%
2023/11/09	24	27.84	0	0.00	27.90	24	906	2.65%
2023/11/07	0	0.00	0.1	27.75	27.65	-0.1	976	-0.01%
2023/11/06	0	0.00	0.1	27.85	27.75	-0.1	985	-0.01%
2023/11/03	1	28.00	0.1	27.95	27.70	0.9	993	0.09%
2023/11/02	0	0.00	0.1	27.25	27.50	-0.1	978	-0.01%
2023/10/31	0	0.00	0	27.15	26.90	0	995	0.00%
2023/10/30	1	26.95	0	0.00	26.90	1	1,035	0.10%
2023/10/26	5	26.85	0	0.00	26.85	5	1,063	0.47%
2023/10/17	1	27.60	0	0.00	27.35	1	1,194	0.08%
2023/10/13	2	27.20	0	0.00	27.30	2	1,245	0.16%
2023/10/12	0	0.00	0.1	27.45	27.45	-0.1	1,269	-0.01%
2023/10/11	0	0.00	1	27.20	27.40	-1	1,281	-0.08%
2023/10/04	0.1	26.85	0	0.00	26.75	0.1	1,300	0.01%
2023/09/22	0	0.00	0.1	26.95	26.90	-0.1	1,616	-0.01%
2023/09/21	1	26.85	0	0.00	26.95	1	1,679	0.06%
2023/09/20	0	0.00	2	27.50	27.20	-2	1,718	-0.12%
2023/09/12	2	27.10	11	27.05	26.95	-9	1,834	-0.49%
2023/09/11	1	26.35	0	0.00	26.60	1	1,824	0.05%
2023/09/08	0	0.00	0.1	26.55	26.65	-0.1	1,835	0.00%
2023/09/07	0.1	26.60	0	0.00	26.55	0.1	1,864	0.01%
2023/09/05	0.1	26.70	0	0.00	26.65	0.1	1,881	0.01%
2023/08/31	0.1	26.45	0	0.00	26.60	0.1	1,938	0.00%
2023/08/30	4	26.25	0	0.00	26.40	4	1,935	0.21%
2023/08/28	0.2	25.90	0	0.00	25.95	0.2	1,968	0.01%
2023/08/24	2	25.75	2	25.80	25.80	0	1,995	0.00%
2023/08/17	0.4	26.10	0	0.00	26.05	0.4	2,024	0.02%
2023/08/16	0	0.00	2	25.55	25.75	-2	2,042	-0.10%
2023/08/14	5.1	25.75	10	25.75	25.80	-4.9	2,051	-0.24%
2023/08/11	0.1	26.70	0	0.00	26.70	0.1	2,001	0.00%
2023/08/08	6	27.07	1	27.05	26.95	5	2,005	0.25%
2023/08/07	1	27.25	0	0.00	27.25	1	2,005	0.05%
2023/08/04	3.1	26.85	0	0.00	26.90	3.1	2,003	0.15%
2023/08/02	11	27.01	8	27.13	27.00	3	2,047	0.15%
2023/08/01	4	26.81	1	26.95	27.05	3	2,185	0.14%
2023/07/31	1	26.80	0	0.00	26.80	1	2,230	0.04%
2023/07/28	1	26.85	0	0.00	26.85	1	2,238	0.04%
2023/07/25	5	26.22	0	0.00	26.30	5	2,223	0.22%
2023/07/24	1.1	26.51	0	0.00	26.50	1.1	2,186	0.05%
2023/07/20	3	26.75	0	0.00	26.85	3	2,166	0.14%
2023/07/19	2	26.63	0	0.00	26.65	2	2,157	0.09%
2023/07/18	0.1	26.75	0	0.00	26.90	0.1	2,144	0.00%
2023/07/17	0	0.00	0.1	26.95	26.90	-0.1	2,124	-0.01%
2023/07/14	2	26.95	0	0.00	27.05	2	2,114	0.09%
2023/07/12	0.5	27.30	0	0.00	27.15	0.5	2,156	0.02%
2023/07/10	2.1	27.10	0	0.00	26.95	2.1	2,211	0.09%
2023/07/07	1	27.10	0	0.00	27.10	1	2,221	0.05%
2023/07/06	15.3	27.54	8	27.36	27.30	7.3	2,220	0.33%
2023/07/05	1	28.40	7	28.05	28.05	-6	2,163	-0.28%
2023/07/04	6	28.52	0	0.00	28.50	6	2,139	0.28%
2023/06/30	7	28.73	0	0.00	28.80	7	2,122	0.33%
2023/06/29	1	30.85	1	30.95	30.85	0	2,059	0.00%
2023/06/27	5	30.91	3	30.90	30.95	2	2,007	0.10%
2023/06/21	1	31.15	0	0.00	31.10	1	1,988	0.05%
2023/06/20	1	31.20	0	0.00	31.20	1	1,998	0.05%
2023/06/19	6	31.35	3	31.35	31.35	3	2,001	0.15%
2023/06/14	1	31.30	0	0.00	31.30	1	2,096	0.05%
2023/06/13	1	31.45	0	0.00	31.45	1	2,183	0.05%
2023/06/12	2	31.50	2	31.63	31.55	0	2,197	0.00%
2023/06/07	0	0.00	6	31.53	31.65	-6	2,307	-0.26%
2023/06/06	0	0.00	3	31.15	31.10	-3	2,285	-0.13%
2023/06/02	0	0.00	1	31.15	31.00	-1	2,344	-0.04%
2023/06/01	1	31.15	4	30.93	31.10	-3	2,351	-0.13%
2023/05/31	5	30.80	1	30.80	30.65	4	2,344	0.17%
2023/05/29	0	0.00	6	30.80	30.75	-6	2,370	-0.25%
2023/05/26	2	30.63	0	0.00	30.55	2	2,398	0.08%
2023/05/24	0	0.00	1	30.85	30.85	-1	2,390	-0.04%
2023/05/19	1	30.70	0	0.00	30.70	1	2,390	0.04%
2023/05/16	0	0.00	1	30.75	30.70	-1	2,368	-0.04%
2023/05/15	1	30.40	0.1	30.40	30.55	0.9	2,366	0.04%
2023/05/10	0.1	30.65	3	30.45	30.40	-2.9	2,355	-0.12%
2023/05/09	2	30.43	0.1	30.55	30.40	1.9	2,345	0.08%
2023/05/08	6	30.93	1	30.95	30.80	5	2,310	0.22%
2023/05/05	0.7	32.62	7	32.51	32.35	-6.3	2,141	-0.29%
2023/05/04	1	32.05	0	0.00	32.00	1	2,098	0.05%
2023/05/02	1	31.30	0	0.00	31.45	1	2,089	0.05%
2023/04/28	0.2	31.15	0	0.00	31.20	0.2	2,083	0.01%
2023/04/25	0.2	30.94	0	0.00	30.80	0.2	2,087	0.01%
2023/04/21	0.4	31.14	0	0.00	30.95	0.4	2,076	0.02%
2023/04/20	0.1	31.60	2	31.60	31.40	-1.9	2,064	-0.09%
2023/04/19	0.1	32.00	3	31.70	31.75	-2.9	2,055	-0.14%
2023/04/18	0	0.00	3	32.15	32.05	-3	2,052	-0.15%
2023/04/17	0	0.00	5	32.17	32.15	-5	2,026	-0.25%
2023/04/14	0	0.00	1	31.60	31.60	-1	1,963	-0.05%
2023/04/11	2	31.50	1	31.60	31.60	1	1,864	0.05%
2023/04/10	4	31.34	0	0.00	31.30	4	1,834	0.22%
2023/04/06	1	30.85	0	0.00	30.65	1	1,782	0.06%
2023/03/31	0	0.00	1	30.85	30.80	-1	1,763	-0.06%
2023/03/30	1	30.80	0	0.00	30.85	1	1,747	0.06%
2023/03/29	0	0.00	11	30.98	30.90	-11	1,726	-0.64%
2023/03/28	0	0.00	5	31.21	31.05	-5	1,717	-0.29%
2023/03/27	7	31.54	0.3	31.70	31.40	6.7	1,685	0.40%
2023/03/24	0.3	31.28	1	31.30	31.35	-0.7	1,656	-0.04%
2023/03/23	12	31.36	0	0.00	31.05	12	1,642	0.73%
2023/03/22	2	31.33	0.2	31.29	31.35	1.8	1,626	0.11%
2023/03/21	2.2	31.38	3	31.37	31.25	-0.8	1,673	-0.05%
2023/03/20	1	30.40	1	30.25	30.50	0	1,603	0.00%
2023/03/17	0	0.00	1	30.25	30.30	-1	1,592	-0.06%
2023/03/16	2.2	30.30	0	0.00	29.85	2.2	1,568	0.14%
2023/03/15	1	30.90	0	0.00	30.90	1	1,477	0.07%
2023/03/14	0	0.00	1	31.25	31.15	-1	1,449	-0.07%
2023/03/13	3	30.95	4	31.18	31.15	-1	1,420	-0.07%
2023/03/10	2	30.90	0	0.00	31.00	2	1,366	0.15%
2023/03/09	0.1	31.50	0	0.00	31.50	0.1	1,349	0.01%
2023/03/07	0	0.00	4	32.05	32.00	-4	1,334	-0.30%
2023/03/02	10	31.40	0	0.00	31.20	10	1,305	0.77%
2023/03/01	0	0.00	6.1	31.62	31.50	-6.1	1,302	-0.46%
2023/02/24	40	30.60	1	31.05	31.20	39	1,277	3.05%
2023/02/22	0	0.00	2	30.45	30.80	-2	1,260	-0.16%
2023/02/21	0	0.00	1	30.55	30.70	-1	1,258	-0.08%
2023/02/20	0	0.00	10	30.35	30.60	-10	1,265	-0.79%
2023/02/15	1.1	29.66	0	29.88	29.70	1.1	1,298	0.08%
2023/02/14	2	30.25	0	0.00	30.20	2	1,282	0.16%
2023/02/10	0	0.00	1	30.35	30.35	-1	1,296	-0.08%
2023/02/09	0	0.00	1.9	30.22	30.25	-1.9	1,304	-0.15%
2023/02/08	1	30.15	10	30.10	30.15	-9	1,308	-0.69%
2023/02/07	0.1	30.10	1.1	30.00	30.10	-0.9	1,317	-0.07%
2023/02/03	0	0.00	0.1	29.65	29.60	-0.1	1,328	-0.01%
2023/02/02	0	0.00	3	29.58	29.55	-3	1,338	-0.22%
2023/02/01	1	29.40	3	29.55	29.55	-2	1,354	-0.15%
2023/01/31	10	29.35	0	0.00	29.40	10	1,376	0.73%
2023/01/30	0	0.00	3	28.90	29.00	-3	1,369	-0.22%
2023/01/17	2	28.55	1	28.65	28.65	1	1,388	0.07%
2023/01/16	1	28.55	0.1	28.85	28.55	0.9	1,440	0.06%
2023/01/13	2	28.48	0	0.00	28.45	2	1,494	0.13%
2023/01/11	0	0.00	7	29.05	29.05	-7	1,532	-0.46%
2023/01/10	1	28.70	0	0.00	28.80	1	1,540	0.06%
2023/01/09	0	0.00	5.1	28.98	28.85	-5.1	1,581	-0.32%
2023/01/06	0	0.00	0.1	28.50	28.85	-0.1	1,582	-0.01%
2023/01/04	0.1	28.10	0	0.00	27.80	0.1	1,703	0.00%
2023/01/03	2	27.65	2	27.80	27.75	0	1,738	0.00%
2022/12/30	0	0.00	0.1	28.00	28.00	-0.1	1,755	0.00%
2022/12/20	7	27.86	4	27.99	27.75	3	2,188	0.14%
2022/12/19	3	28.10	2	28.25	28.15	1	2,275	0.04%
2022/12/16	3	28.25	0	0.00	28.20	3	2,355	0.13%
2022/12/15	1	28.45	0	0.00	28.50	1	2,415	0.04%
2022/12/14	1	28.45	0	0.00	28.40	1	2,456	0.04%
2022/12/13	12	28.82	7.1	28.62	28.35	4.9	2,559	0.19%
2022/12/12	0	0.00	2	29.65	29.65	-2	2,541	-0.08%
2022/12/09	1	29.95	5	30.10	29.80	-4	2,589	-0.15%
2022/12/08	0	0.00	1.1	29.80	29.80	-1.1	2,629	-0.04%
2022/12/07	0	0.00	1.2	29.66	29.30	-1.2	2,657	-0.05%
2022/12/06	1	29.60	3	29.47	29.25	-2	2,698	-0.07%
2022/12/02	5	30.20	5	29.90	29.90	0	3,044	0.00%
2022/12/01	5	30.04	0	0.00	29.95	5	3,119	0.16%
2022/11/30	1	29.85	18.1	29.77	29.90	-17.1	3,297	-0.52%
2022/11/29	9	29.66	0	0.00	29.70	9	3,644	0.25%
2022/11/28	0	0.00	4.1	29.32	29.55	-4.1	3,816	-0.11%
2022/11/25	0	0.00	1	28.95	28.85	-1	3,779	-0.03%
2022/11/24	5	28.64	0	0.00	28.65	5	3,773	0.13%
2022/11/23	0	0.00	0.1	28.85	28.80	-0.1	3,766	0.00%
2022/11/21	0	0.00	0.1	28.65	28.55	-0.1	3,750	0.00%
2022/11/17	0	0.00	0.1	28.50	28.45	-0.1	3,738	0.00%
2022/11/16	2	28.20	0	28.50	28.10	2	3,732	0.05%
2022/11/15	0	0.00	0.2	28.40	28.35	-0.2	3,718	-0.01%
2022/11/14	1.1	28.50	1	28.70	28.65	0.1	3,711	0.00%
2022/11/11	1	28.20	5	28.22	28.15	-4	3,691	-0.11%
2022/11/10	2	27.88	0	0.00	27.85	2	3,690	0.05%
2022/11/09	3.1	27.70	0	0.00	27.70	3.1	3,709	0.08%
2022/11/08	0.1	27.93	0	0.00	27.80	0.1	3,697	0.00%
2022/11/07	4.1	27.81	0	0.00	27.85	4.1	3,709	0.11%
2022/11/03	0	28.20	0	0.00	28.25	0	3,746	0.00%
2022/11/02	1	28.00	1	28.15	28.20	0	3,733	0.00%
2022/10/31	0	0.00	0.1	28.00	27.90	-0.1	3,722	0.00%
2022/10/28	0	0.00	3.1	27.78	27.45	-3.1	3,749	-0.08%
2022/10/27	2	27.20	27.1	26.72	27.30	-25.1	3,858	-0.65%
2022/10/25	21	26.38	21.1	26.63	26.25	-0.1	3,831	0.00%
2022/10/24	22	26.45	1	26.55	26.50	21	3,812	0.55%
2022/10/21	0.1	27.10	2	26.73	26.95	-1.9	3,761	-0.05%
2022/10/20	13	26.97	7.1	27.15	27.15	5.9	3,711	0.16%
2022/10/19	14	27.65	7	27.85	27.50	7	3,674	0.19%
2022/10/18	0	0.00	14	28.25	27.70	-14	3,656	-0.38%
2022/10/17	28	27.67	10.1	27.61	27.80	17.9	3,640	0.49%
2022/10/14	0	0.00	10	28.66	28.40	-10	3,594	-0.28%
2022/10/13	42	28.66	0	0.00	28.00	42	3,597	1.17%
2022/10/12	11.5	28.98	8	29.43	29.80	3.5	3,535	0.10%
2022/10/11	0	0.00	3.1	29.66	29.65	-3.1	3,502	-0.09%
2022/10/07	0.1	30.00	0	0.00	30.20	0.1	3,507	0.00%
2022/10/06	9.5	29.77	0	0.00	29.60	9.5	3,530	0.27%
2022/10/04	0	0.00	1.1	30.35	30.00	-1.1	3,482	-0.03%
2022/10/03	0	0.00	1.1	29.96	30.00	-1.1	3,469	-0.03%
2022/09/30	15	29.42	9.2	29.33	30.15	5.8	3,421	0.17%
2022/09/29	3	29.35	10.1	29.41	29.40	-7.1	3,372	-0.21%
2022/09/28	13.1	29.08	13.1	29.23	28.60	0	3,346	0.00%
2022/09/27	8	30.26	7.1	30.55	30.80	0.9	3,217	0.03%
2022/09/26	20	31.21	14.1	31.43	30.80	5.9	3,171	0.19%
2022/09/23	4	32.09	5	32.50	32.25	-1	3,099	-0.03%
2022/09/22	4	31.48	3.1	31.80	31.95	0.9	3,060	0.03%
2022/09/21	4	31.64	0.1	31.80	31.70	3.9	3,047	0.13%
2022/09/20	54.3	31.50	0	0.00	31.85	54.3	3,022	1.80%
2022/09/19	1.2	31.53	0.1	32.20	31.65	1.1	2,923	0.04%
2022/09/16	8	32.51	5	32.35	32.40	3	2,905	0.10%
2022/09/15	1	32.05	10.1	32.61	32.90	-9.1	2,894	-0.31%
2022/09/14	14.1	31.97	2.1	32.02	32.05	12	2,880	0.42%
2022/09/13	2	32.38	0	0.00	32.20	2	2,867	0.07%
2022/09/12	30	32.90	27.1	32.13	32.10	2.9	2,861	0.10%
2022/09/08	12	32.53	29.1	33.34	33.00	-17.1	2,756	-0.62%
2022/09/07	0	0.00	0	32.45	32.90	0	2,549	0.00%
2022/09/06	9.2	32.50	6.2	32.68	32.80	3	2,474	0.12%
2022/09/05	20.1	32.11	39.2	32.36	32.60	-19.1	2,304	-0.83%
2022/09/02	20	30.07	7.5	30.28	30.00	12.6	1,958	0.64%
2022/08/31	0	0.00	2	30.00	29.95	-2	1,772	-0.11%
2022/08/30	0	0.00	2	29.63	29.65	-2	1,777	-0.11%
2022/08/29	4.5	29.01	0	0.00	29.25	4.5	1,787	0.25%
2022/08/24	6	29.52	0	0.00	29.40	6	1,796	0.33%
2022/08/23	0.1	30.00	0.1	29.80	29.70	0	1,847	0.00%
2022/08/22	0.2	30.15	0	0.00	30.15	0.2	1,854	0.01%
2022/08/19	0	0.00	0.1	30.45	30.40	-0.1	1,868	0.00%
2022/08/18	1.1	29.90	0.1	30.00	29.85	1	1,890	0.05%
2022/08/17	1	29.55	0.1	29.70	29.65	0.9	1,918	0.05%
2022/08/16	2.5	29.56	0.1	29.80	29.45	2.4	1,921	0.12%
2022/08/15	0.2	29.95	0.1	29.95	29.85	0.1	1,910	0.00%
2022/08/12	0.4	30.01	0	0.00	30.05	0.4	1,925	0.02%
2022/08/11	5.1	30.24	2.1	30.05	30.10	3	1,922	0.16%
2022/08/10	1.2	30.78	4.1	30.58	30.85	-2.9	1,901	-0.15%
2022/08/09	0	0.00	1.1	29.96	30.00	-1.1	1,919	-0.06%
2022/08/08	1	29.35	0.1	29.60	29.70	0.9	1,963	0.05%
2022/08/05	1	30.15	1	30.10	29.90	0	2,046	0.00%
2022/08/04	4	29.68	0	0.00	29.55	4	2,127	0.19%
2022/08/03	1	31.45	5.1	30.33	29.95	-4.1	2,231	-0.18%
2022/08/02	0	0.00	0.1	29.20	28.90	-0.1	2,495	0.00%
2022/08/01	0	0.00	1	29.45	29.30	-1	2,674	-0.04%
2022/07/29	0	0.00	0.1	29.30	29.15	-0.1	2,930	0.00%
2022/07/28	0	0.00	1.1	29.20	29.15	-1.1	3,412	-0.03%
2022/07/27	0	0.00	14.1	29.00	29.05	-14.1	3,631	-0.39%
2022/07/26	0	0.00	0.1	28.85	28.65	-0.1	3,653	0.00%
2022/07/25	0	0.00	3.2	28.63	28.75	-3.2	3,659	-0.09%
2022/07/20	5	28.35	4	28.15	28.15	1	3,690	0.03%
2022/07/19	0	0.00	2.1	28.18	28.20	-2.1	3,696	-0.06%
2022/07/15	1	27.45	1	27.60	27.55	0	3,700	0.00%
2022/07/14	0	0.00	1.1	27.26	27.50	-1.1	3,671	-0.03%
2022/07/11	0	0.00	0.2	26.68	26.70	-0.2	3,653	0.00%
2022/07/07	0	0.00	1.2	25.99	26.00	-1.2	3,688	-0.03%
2022/06/30	8.3	26.27	2	26.25	26.10	6.3	3,693	0.17%
2022/06/28	0.1	28.70	10	28.45	28.35	-9.9	3,673	-0.27%
2022/06/27	0	0.00	1	29.10	28.90	-1	3,679	-0.03%
2022/06/23	1	28.60	2	28.98	28.65	-1	3,659	-0.03%
2022/06/22	1	28.40	0	0.00	28.50	1	3,635	0.03%
2022/06/21	0.2	28.00	1	28.60	28.50	-0.9	3,614	-0.02%
2022/06/20	5.4	28.38	0	0.00	27.50	5.4	3,617	0.15%
2022/06/16	10	29.14	8	29.88	28.85	2	3,598	0.06%
2022/06/15	0	0.00	1	29.30	28.90	-1	3,563	-0.03%
2022/06/14	2.6	28.66	0	0.00	28.80	2.6	3,564	0.07%
2022/06/13	3	29.08	0	0.00	29.10	3	3,571	0.08%
2022/06/10	0	0.00	1	29.40	29.40	-1	3,555	-0.03%
2022/06/09	0	0.00	5	29.85	29.85	-5	3,554	-0.14%
2022/06/07	0	0.00	1	29.70	29.65	-1	3,535	-0.03%
2022/06/02	0	0.00	1	29.70	29.70	-1	3,544	-0.03%
2022/06/01	0	0.00	2	29.85	29.70	-2	3,543	-0.06%
2022/05/31	5.1	28.97	3	29.28	29.70	2.1	3,531	0.06%
2022/05/30	2.2	29.92	0	0.00	29.95	2.2	3,469	0.06%
2022/05/27	5	29.83	0	0.00	29.80	5	3,456	0.14%
2022/05/26	8	29.68	4	30.30	29.55	4	3,438	0.12%
2022/05/25	0	0.00	2	29.60	29.55	-2	3,404	-0.06%
2022/05/24	1	29.50	3	29.27	29.05	-2	3,375	-0.06%
2022/05/23	4.1	28.89	0	0.00	28.90	4.1	3,348	0.12%
2022/05/20	0.2	29.20	0	0.00	28.90	0.2	3,341	0.00%
2022/05/19	0.1	29.15	0	0.00	29.45	0.1	3,314	0.00%
2022/05/16	1	28.75	2	28.98	28.85	-1	3,213	-0.03%
2022/05/13	3	29.65	9	29.74	29.45	-6	3,167	-0.19%
2022/05/12	1	29.10	1	28.85	28.10	0	3,065	0.00%
2022/05/11	5	29.33	1	29.60	29.35	4	2,967	0.13%
2022/05/10	47.5	30.96	61	29.60	30.50	-13.6	2,811	-0.48%
2022/05/09	9	30.58	14	31.09	30.20	-5	2,409	-0.21%
2022/05/06	7.1	30.37	29	30.98	31.20	-21.9	2,221	-0.99%
2022/05/05	8	29.48	35	30.33	30.80	-27	1,962	-1.38%
2022/05/04	5.9	27.54	33	28.57	28.85	-27.1	1,461	-1.85%
2022/05/03	1	25.85	0	0.00	26.25	1	1,244	0.08%
2022/04/29	0	0.00	4	27.01	26.70	-4	1,222	-0.33%
2022/04/28	2	26.75	2	27.00	27.05	0	1,218	0.00%
2022/04/25	1	27.20	0	0.00	27.25	1	1,163	0.09%
2022/04/22	0	0.00	6	27.99	28.15	-6	1,142	-0.53%
2022/04/21	0	0.00	5	27.74	27.85	-5	1,119	-0.45%
2022/04/20	0	0.00	4.1	27.46	27.50	-4.1	1,098	-0.37%
2022/04/19	0.1	27.30	3	27.27	27.40	-2.9	1,098	-0.27%
2022/04/18	0	0.00	1	26.80	26.70	-1	1,088	-0.09%
2022/04/15	0	0.00	3.1	27.39	27.00	-3.1	1,084	-0.29%
2022/04/14	0	0.00	2	27.20	27.15	-2	1,076	-0.19%
2022/04/13	1.1	27.13	12	27.01	27.15	-10.9	1,053	-1.03%
2022/04/12	0	0.00	0.1	26.45	26.45	-0.1	1,023	-0.01%
2022/04/11	0	0.00	0.1	26.25	26.00	-0.1	1,005	-0.01%
2022/04/08	0	0.00	0.2	26.17	26.50	-0.2	992	-0.02%
2022/04/06	2	26.50	4.1	26.40	26.45	-2.1	969	-0.21%
2022/04/01	1	26.60	10.1	26.74	26.70	-9.1	963	-0.94%
2022/03/31	6	26.44	6.1	26.50	26.40	-0.1	941	-0.01%
2022/03/30	0	0.00	1	25.60	25.85	-1	892	-0.11%
2022/03/29	0	0.00	3.1	26.20	26.00	-3.1	867	-0.36%
2022/03/28	5	25.95	5.1	25.90	26.05	-0.1	859	-0.01%
2022/03/24	0	0.00	1	26.00	26.00	-1	824	-0.12%
2022/03/23	0.3	25.90	13	25.80	25.80	-12.7	811	-1.56%
2022/03/22	1	25.40	2.1	25.21	25.55	-1.1	788	-0.14%
2022/03/21	0	0.00	2	25.18	25.15	-2	768	-0.26%
2022/03/18	0.2	24.85	5.2	24.80	24.95	-5	763	-0.65%
2022/03/17	0.2	24.76	0	0.00	24.85	0.2	784	0.02%
2022/03/16	5	24.55	10.1	24.31	24.65	-5.1	770	-0.66%
2022/03/11	0.2	23.40	2	23.53	23.50	-1.9	735	-0.25%
2022/03/10	0	0.00	2	23.30	23.35	-2	742	-0.27%
2022/03/09	0	0.00	3	22.92	23.05	-3	746	-0.40%
2022/03/08	5	22.31	5	21.95	22.15	0	736	0.00%
2022/03/07	7	22.93	0	0.00	23.00	7	719	0.97%
2022/03/02	3	23.63	0	0.00	23.60	3	756	0.40%
2022/02/25	2	23.43	0	0.00	23.45	2	783	0.26%
2022/02/24	5	23.66	0	0.00	23.60	5	786	0.64%
2022/02/21	0	0.00	3	24.15	24.10	-3	797	-0.38%
2022/02/18	2	24.30	0	0.00	24.25	2	843	0.24%
2022/02/17	1	24.25	1	24.50	24.15	0	908	0.00%
2022/02/15	0	0.00	3	24.30	24.25	-3	946	-0.32%
2022/02/11	0	24.10	0	0.00	24.25	0	1,007	0.00%
2022/02/08	1	24.00	0	0.00	24.10	1	1,061	0.09%
2022/02/07	1	24.10	0	0.00	24.20	1	1,075	0.09%
2022/01/26	1	23.35	0	0.00	23.35	1	1,066	0.09%
2022/01/25	3	23.40	0	0.00	23.45	3	1,082	0.28%
2022/01/24	5	23.34	1	23.55	23.60	4	1,078	0.37%
2022/01/21	3	23.73	3	23.75	23.70	0	1,075	0.00%
2022/01/19	0	0.00	0.5	23.75	24.00	-0.5	1,105	-0.05%
2022/01/17	1	23.75	0	0.00	23.75	1	1,119	0.09%
2022/01/14	4	23.86	0	0.00	23.95	4	1,134	0.35%
2022/01/13	0.5	24.35	0	0.00	24.25	0.5	1,200	0.04%
2022/01/12	4	24.10	0	0.00	24.15	4	1,209	0.33%
2022/01/11	3	24.37	0	0.00	24.15	3	1,210	0.25%
2022/01/10	1	24.60	0	0.00	24.60	1	1,216	0.08%
2022/01/07	7	24.70	10	24.70	24.60	-3	1,218	-0.25%
2022/01/06	3	24.90	0	0.00	24.85	3	1,213	0.25%
2022/01/05	2	24.90	0	0.00	24.95	2	1,224	0.16%
2022/01/04	6	25.07	0	0.00	25.10	6	1,251	0.48%
2022/01/03	4	25.05	0	0.00	25.05	4	1,254	0.32%
2021/12/30	3	25.15	0	0.00	25.15	3	1,282	0.23%
2021/12/28	5	25.07	0	0.00	25.10	5	1,286	0.39%
2021/12/27	5	25.02	0	0.00	25.00	5	1,292	0.39%
2021/12/24	5	25.22	0	0.00	25.15	5	1,292	0.39%
2021/12/20	2	25.03	0	0.00	25.35	2	1,306	0.15%
2021/12/17	4	25.26	0	25.90	25.05	4	1,309	0.31%
2021/12/16	3	25.40	0	0.00	25.35	3	1,317	0.23%
2021/12/14	0	0.00	8	25.70	25.80	-8	1,457	-0.55%
2021/12/13	0	0.00	3	26.03	26.00	-3	1,480	-0.20%
2021/12/10	0.4	25.60	0	0.00	25.70	0.4	1,471	0.03%
2021/12/09	0.6	25.40	0	0.00	25.45	0.6	1,485	0.04%
2021/12/08	0	0.00	3	25.43	25.45	-3	1,527	-0.20%
2021/12/06	0	0.00	1	25.45	25.50	-1	1,549	-0.06%
2021/12/03	1	25.25	15	25.39	25.35	-14	1,562	-0.90%
2021/12/01	0	0.00	2	25.38	25.20	-2	1,589	-0.13%
2021/11/30	1	25.60	0	0.00	25.20	1	1,610	0.06%
2021/11/29	4	24.96	0	0.00	25.00	4	1,612	0.25%
2021/11/26	15	25.22	0.2	25.30	25.15	14.8	1,624	0.91%
2021/11/25	1	25.55	2	25.73	25.75	-1	1,615	-0.06%
2021/11/23	0	0.00	1	25.65	25.25	-1	1,623	-0.06%
2021/11/19	0	0.00	3.7	25.42	25.35	-3.7	1,637	-0.22%
2021/11/18	0	0.00	10	25.43	25.45	-10	1,673	-0.60%
2021/11/17	10.2	25.65	10	25.60	25.65	0.2	1,712	0.01%
2021/11/16	0	0.00	10	25.87	26.20	-10	1,693	-0.59%
2021/11/15	0.3	25.05	0	0.00	25.15	0.3	1,664	0.02%
2021/11/12	6	25.24	3	25.50	25.35	3	1,683	0.18%
2021/11/11	4	25.09	2	25.28	25.00	2	1,684	0.12%
2021/11/10	1	24.40	0	0.00	24.40	1	1,668	0.06%
2021/11/09	2	24.53	0	0.00	24.60	2	1,657	0.12%
2021/11/08	3	24.72	0	0.00	24.60	3	1,652	0.18%
2021/11/03	1	25.05	0	0.00	25.10	1	1,742	0.06%
2021/11/02	3.2	25.02	0	0.00	24.90	3.2	1,798	0.18%
2021/10/28	0	0.00	0.1	25.25	25.20	-0.1	1,792	-0.01%
2021/10/27	0.1	25.55	2	25.10	25.50	-1.9	1,795	-0.11%
2021/10/22	2.2	24.80	3	24.80	24.80	-0.8	1,813	-0.04%
2021/10/21	3	24.55	1	25.30	25.55	2	1,804	0.11%
2021/10/20	1.3	24.48	4	24.40	24.40	-2.7	1,742	-0.15%
2021/10/19	0.1	24.90	1	24.85	24.80	-0.9	1,736	-0.05%
2021/10/18	4.1	24.90	3	25.00	24.90	1.1	1,740	0.06%
2021/10/14	1	24.45	0	0.00	24.40	1	1,774	0.06%
2021/10/06	0	0.00	1	23.35	23.30	-1	1,838	-0.05%
2021/10/05	1	22.75	1	23.20	23.20	0	1,856	0.00%
2021/10/04	0.3	23.01	0	0.00	22.90	0.3	1,867	0.02%
2021/10/01	0	0.00	10	23.10	23.10	-10	1,874	-0.53%
2021/09/30	0	0.00	1	23.60	23.60	-1	1,892	-0.05%
2021/09/28	2	23.08	1	23.25	23.15	1	1,943	0.05%
2021/09/24	0.1	23.30	0	0.00	23.10	0.1	2,067	0.00%
2021/09/23	0	0.00	1	23.05	23.10	-1	2,134	-0.05%
2021/09/22	1	23.10	0	0.00	23.05	1	2,175	0.05%
2021/09/17	2.4	23.64	0	0.00	23.50	2.4	2,186	0.11%
2021/09/15	1	25.05	0	0.00	25.30	1	2,134	0.05%
2021/09/14	0.4	25.15	1	25.30	25.25	-0.6	2,152	-0.03%
2021/09/13	0	0.00	3	24.92	25.25	-3	2,212	-0.14%
2021/09/10	0	0.00	1	24.40	24.40	-1	2,250	-0.04%
2021/09/07	0	0.00	3	24.40	24.35	-3	2,332	-0.13%
2021/09/03	1	24.25	3	24.47	24.50	-2	2,370	-0.08%
2021/09/01	0	0.00	2.1	24.13	24.20	-2.1	2,350	-0.09%
2021/08/24	1	22.55	3	23.12	23.35	-2	2,360	-0.08%
2021/08/23	0	0.00	1	22.60	22.40	-1	2,338	-0.04%
2021/08/20	9	21.89	2	22.13	21.85	7	2,306	0.30%
2021/08/19	1	22.20	0	0.00	22.00	1	2,297	0.04%
2021/08/18	3	22.20	0	0.00	22.75	3	2,276	0.13%
2021/08/16	8	22.83	0	0.00	22.95	8	2,305	0.35%
2021/08/13	4.2	23.29	0	0.00	23.10	4.2	2,360	0.18%
2021/08/11	1	23.30	0	0.00	23.40	1	2,414	0.04%
2021/08/10	6	23.75	0	0.00	23.65	6	2,435	0.25%
2021/08/09	3	24.87	1	24.55	24.50	2	2,490	0.08%
2021/08/06	0	0.00	5	25.08	25.40	-5	2,548	-0.20%
2021/08/05	2	24.25	0	0.00	24.20	2	2,604	0.08%
2021/08/04	1	24.25	1	24.60	24.45	0	2,809	0.00%
2021/08/03	1	24.25	0	0.00	24.35	1	2,945	0.03%
2021/08/02	0	0.00	1	24.40	24.45	-1	3,005	-0.03%
2021/07/29	13	24.09	1	24.10	24.20	12	3,114	0.39%
2021/07/28	1	23.70	1	23.55	23.75	0	3,195	0.00%
2021/07/27	1	23.35	0	0.00	23.30	1	3,356	0.03%
2021/07/26	1.1	23.47	0	0.00	23.50	1.1	3,424	0.03%
2021/07/23	0.1	23.50	0	0.00	23.65	0.1	3,560	0.00%
2021/07/22	0.2	23.79	0	0.00	23.45	0.2	3,588	0.01%
2021/07/21	2	23.50	0	0.00	23.40	2	3,608	0.06%
2021/07/20	0.3	24.03	0	0.00	23.85	0.3	3,635	0.01%
2021/07/16	2	24.13	1	24.50	24.00	1	3,780	0.03%
2021/07/15	0	0.00	1	24.10	24.25	-1	3,843	-0.03%
2021/07/14	1	23.65	0	0.00	23.55	1	3,894	0.03%
2021/07/13	3.2	24.05	0	0.00	23.95	3.2	3,975	0.08%
2021/07/12	0.1	24.60	5	24.45	24.40	-4.9	4,047	-0.12%
2021/07/09	1.1	24.69	1	24.65	24.55	0.1	4,172	0.00%
2021/07/07	3.1	24.65	0	0.00	24.60	3.1	4,326	0.07%
2021/07/06	0.2	24.90	0	0.00	24.85	0.2	4,353	0.00%
2021/07/05	0	0.00	1	24.85	24.85	-1	4,410	-0.02%
2021/07/02	0	0.00	9	25.25	25.25	-9	4,418	-0.20%
2021/07/01	12.2	25.47	0	0.00	25.30	12.2	4,530	0.27%
2021/06/30	2	27.38	8	27.43	27.30	-6	4,539	-0.13%
2021/06/28	14.1	27.00	0	0.00	27.00	14.1	4,490	0.31%
2021/06/25	0	0.00	10	27.65	27.50	-10	4,468	-0.22%
2021/06/21	1.4	25.94	9	26.42	25.90	-7.6	4,408	-0.17%
2021/06/17	9	26.17	0.1	26.35	26.45	9	4,536	0.20%
2021/06/16	0.1	25.20	5	25.12	25.20	-4.9	4,562	-0.11%
2021/06/15	10	25.30	2	25.20	25.15	8	4,619	0.17%
2021/06/11	4	25.50	0.6	25.60	25.50	3.4	4,766	0.07%
2021/06/10	3	24.65	0	0.00	24.90	3	4,764	0.06%
2021/06/09	2	24.70	0	0.00	24.60	2	4,802	0.04%
2021/06/08	6	24.28	1	24.55	24.65	5	4,870	0.10%
2021/06/07	5	24.40	0	0.00	24.40	5	4,947	0.10%
2021/06/04	3.2	24.82	0	0.00	24.75	3.2	4,971	0.06%
2021/06/02	2	25.08	0	0.00	25.10	2	5,249	0.04%
2021/05/31	0	0.00	2	25.00	24.90	-2	5,372	-0.04%
2021/05/28	0.1	24.90	0	0.00	24.95	0.1	5,541	0.00%
2021/05/26	1	24.70	0	25.05	25.10	1	5,696	0.02%
2021/05/25	2.2	24.91	0	0.00	24.85	2.2	5,740	0.04%
2021/05/24	1	25.00	1	25.60	24.95	0	5,825	0.00%
2021/05/21	0	0.00	8	24.94	25.20	-8	5,924	-0.14%
2021/05/20	1.5	23.78	0	0.00	23.60	1.5	5,967	0.02%
2021/05/19	3	23.68	1	24.00	24.05	2	5,957	0.03%
2021/05/18	1.1	23.94	15	24.02	24.40	-13.9	5,931	-0.23%
2021/05/17	5.5	23.20	7	23.79	22.60	-1.5	5,912	-0.03%
2021/05/14	6	25.01	6	24.87	24.65	0	5,818	0.00%
2021/05/13	14.3	25.32	7	25.59	25.30	7.3	5,731	0.13%
2021/05/12	4	26.38	80	26.09	26.55	-76	5,625	-1.35%
2021/05/11	9	28.96	13	29.15	28.40	-4	5,444	-0.07%
2021/05/10	1	28.90	4	28.85	29.00	-3	5,340	-0.06%
2021/05/07	3	28.23	5	28.56	28.45	-2	5,305	-0.04%
2021/05/06	18	28.51	14.1	28.76	28.65	4	5,278	0.07%
2021/05/05	1	28.00	4	28.00	27.95	-3	5,208	-0.06%
2021/05/04	32	27.95	20.3	27.56	27.55	11.7	5,144	0.23%
2021/05/03	2	29.00	1	29.00	27.85	1	5,030	0.02%
2021/04/29	25.5	29.01	6	29.48	28.90	19.5	4,979	0.39%
2021/04/28	1	28.75	54	28.56	28.60	-53	4,885	-1.08%
2021/04/27	1.5	28.52	6	29.00	28.80	-4.5	4,970	-0.09%
2021/04/26	1.5	28.60	0	0.00	28.70	1.5	4,961	0.03%
2021/04/23	2	27.15	8	28.14	28.05	-6	4,953	-0.12%
2021/04/22	16	29.12	3	28.78	27.95	13	4,921	0.26%
2021/04/21	3	28.30	8	29.06	29.05	-5	4,816	-0.10%
2021/04/20	5	28.32	0	0.00	28.60	5	4,773	0.10%
2021/04/19	0	0.00	10	28.39	28.55	-10	4,751	-0.21%
2021/04/16	0	0.00	7.1	27.33	27.40	-7.1	4,674	-0.15%
2021/04/15	0.3	27.00	5.2	26.74	26.85	-4.9	4,582	-0.11%
2021/04/14	5	25.05	1.1	26.18	26.00	3.9	4,463	0.09%
2021/04/13	5	25.71	3	26.12	25.30	2	4,443	0.05%
2021/04/12	0	0.00	1	25.95	25.70	-1	4,515	-0.02%
2021/04/09	0.2	25.55	2	25.63	25.70	-1.8	4,497	-0.04%
2021/04/08	0	0.00	1	25.50	25.50	-1	4,438	-0.02%
2021/04/07	1	25.25	37	25.35	25.65	-36	4,409	-0.82%
2021/04/06	0	0.00	16	24.83	24.65	-16	4,336	-0.37%
2021/04/01	1	24.05	2	23.90	23.90	-1	4,263	-0.02%
2021/03/31	0	0.00	5.6	24.36	24.35	-5.6	4,242	-0.13%
2021/03/30	1	24.10	0	0.00	24.10	1	4,231	0.02%
2021/03/29	3	24.27	6	24.52	24.10	-3	4,234	-0.07%
2021/03/26	2	24.53	26.1	24.49	24.40	-24.1	4,238	-0.57%
2021/03/25	0	0.00	6.8	24.16	24.05	-6.8	4,207	-0.16%
2021/03/24	1	24.10	0	0.00	23.95	1	4,207	0.02%
2021/03/23	11	24.17	0	0.00	24.15	11	4,200	0.26%
2021/03/22	5	24.39	35	24.07	24.40	-30	4,185	-0.72%
2021/03/19	10	23.40	81	23.37	23.25	-71	4,050	-1.75%
2021/03/18	25	23.86	1	24.00	23.75	24	4,018	0.60%
2021/03/17	11	24.18	2.1	24.29	24.10	9	4,040	0.22%
2021/03/16	1	23.35	0	0.00	23.40	1	3,958	0.03%
2021/03/15	0	0.00	1	23.20	23.40	-1	4,094	-0.02%
2021/03/12	3	22.60	1.3	22.60	22.55	1.7	4,409	0.04%
2021/03/11	1	23.00	0	0.00	22.95	1	4,542	0.02%
2021/03/09	3	23.77	6	23.98	23.45	-3	4,741	-0.06%
2021/03/08	6	23.58	7	24.03	23.00	-1	5,020	-0.02%
2021/03/04	3	22.97	9	23.39	23.25	-6	5,055	-0.12%
2021/03/03	12	23.13	7.1	23.04	23.25	4.9	4,989	0.10%
2021/03/02	0	0.00	8.2	22.25	22.00	-8.2	4,866	-0.17%
2021/02/26	10	22.05	10.2	22.05	21.95	-0.2	4,989	0.00%
2021/02/24	1	21.85	4	22.13	21.95	-3	4,990	-0.06%
2021/02/23	1	21.55	14.2	22.01	22.05	-13.2	4,905	-0.27%
2021/02/22	0	0.00	4.1	21.01	21.35	-4.1	4,813	-0.09%
2021/02/19	20	20.20	6	20.30	20.30	14	4,743	0.30%
2021/02/18	6	20.00	1	20.25	20.30	5	4,808	0.10%
2021/02/17	0	0.00	5	20.00	19.95	-5	4,859	-0.10%
2021/02/04	0	0.00	27	19.40	19.25	-27	4,978	-0.54%
2021/02/03	0	0.00	1	19.50	19.45	-1	5,062	-0.02%
2021/02/02	0	0.00	3	19.23	19.50	-3	5,159	-0.06%
2021/02/01	5	18.78	0	0.00	18.80	5	5,278	0.09%
2021/01/29	37	19.08	3	19.02	19.05	34	5,332	0.64%
2021/01/28	3	19.30	0	0.00	19.25	3	5,424	0.06%
2021/01/26	3	19.90	0	0.00	19.65	3	5,528	0.05%
2021/01/25	0	0.00	14	20.07	20.10	-14	5,629	-0.25%
2021/01/22	0	0.00	10	19.05	19.15	-10	5,641	-0.18%
2021/01/21	7.5	19.07	3	18.90	18.95	4.5	5,730	0.08%
2021/01/20	11	19.10	3	19.22	19.10	8	5,789	0.14%
2021/01/19	10	20.00	1	20.15	19.90	9	5,782	0.16%
2021/01/18	2	19.50	0	0.00	20.20	2	5,865	0.03%
2021/01/15	12	20.60	0	0.00	20.10	12	5,919	0.20%
2021/01/14	5	20.60	0	0.00	20.60	5	6,105	0.08%
2021/01/13	3	20.75	0	0.00	20.75	3	6,782	0.04%
2021/01/12	0.3	20.60	0	0.00	20.50	0.3	7,264	0.00%
2021/01/11	3	20.73	0	0.00	20.60	3	7,306	0.04%
2021/01/08	5	20.20	1	20.25	20.20	4	7,459	0.05%
2021/01/07	4.5	20.32	0	0.00	20.40	4.5	7,672	0.06%
2021/01/06	6	20.63	0	0.00	20.25	6	7,864	0.08%
2021/01/05	7	21.55	2	21.20	21.15	5	8,147	0.06%
2021/01/04	2	20.55	0	0.00	20.90	2	8,550	0.02%
2020/12/31	2	20.70	1	20.75	20.70	1	9,355	0.01%
2020/12/29	48	20.95	0	0.00	20.75	48	10,756	0.45%
2020/12/28	2	20.50	0	0.00	20.65	2	10,833	0.02%
2020/12/25	2	20.68	17	20.50	20.65	-15	10,878	-0.14%
2020/12/24	0	0.00	3	20.75	20.80	-3	11,232	-0.03%
2020/12/22	6	20.67	0	0.00	20.30	6	11,632	0.05%
2020/12/21	1	20.65	5	20.81	20.95	-4	11,758	-0.03%
2020/12/18	2	20.95	0	0.00	20.75	2	11,844	0.02%
2020/12/17	0	0.00	2	21.13	20.95	-2	12,009	-0.02%
2020/12/16	2	21.15	9.5	20.89	21.20	-7.5	12,256	-0.06%
2020/12/15	4	20.88	1	20.70	20.75	3	12,239	0.02%
2020/12/14	2	20.75	0	0.00	20.95	2	12,271	0.02%
2020/12/11	0	0.00	2	20.63	20.50	-2	12,323	-0.02%
2020/12/10	6	21.09	1	21.05	21.10	5	12,432	0.04%
2020/12/09	5	20.47	3	20.60	20.95	2	12,602	0.02%
2020/12/08	8	20.14	3	20.35	19.95	5	12,801	0.04%
2020/12/07	10	21.59	147	21.37	21.35	-137	12,566	-1.09%	大賣/鉅額交易
2020/12/04	6	22.47	4	22.46	22.35	2	12,560	0.02%
2020/12/03	1	22.40	5	22.40	22.45	-4	12,669	-0.03%
2020/12/02	47	22.98	29.5	22.91	22.80	17.5	12,936	0.14%
2020/12/01	20	24.35	4	24.45	24.40	16	12,795	0.13%
2020/11/30	33	25.24	2	25.50	24.65	31	12,857	0.24%
2020/11/27	2	24.73	0	0.00	24.90	2	13,060	0.02%
2020/11/26	1	24.95	0	0.00	24.65	1	13,124	0.01%
2020/11/25	20	24.91	7	25.52	24.65	13	13,332	0.10%
2020/11/24	37	24.51	20	24.48	24.45	17	13,324	0.13%
2020/11/23	5	24.87	1	24.85	24.80	4	13,403	0.03%
2020/11/20	0	0.00	1	25.00	25.05	-1	13,557	-0.01%
2020/11/19	11	25.19	1	25.15	25.15	10	13,721	0.07%
2020/11/18	5	25.50	1	25.35	25.10	4	13,962	0.03%
2020/11/17	22	24.71	1	25.10	25.30	21	14,030	0.15%
2020/11/16	8	25.19	2	25.13	25.10	6	14,155	0.04%
2020/11/13	1	25.60	3	25.58	25.65	-2	14,267	-0.01%
2020/11/12	9	25.23	4	25.46	25.20	5.1	14,403	0.04%
2020/11/11	11	25.50	1	25.80	25.95	10	14,712	0.07%
2020/11/10	37	25.44	9	25.54	25.15	28	14,886	0.19%
2020/11/09	35	25.73	16	25.82	25.65	19	14,826	0.13%
2020/11/06	1	25.40	8	25.20	25.10	-7	14,745	-0.05%
2020/11/05	16	25.22	7	25.11	24.65	9	14,708	0.06%
2020/11/04	3	24.70	1	24.70	24.75	2	14,659	0.01%
2020/11/03	10	25.11	2	24.93	24.85	8	14,676	0.05%
2020/11/02	3	25.12	7	24.57	25.10	-4	14,722	-0.03%
2020/10/30	2	24.58	3.9	24.90	24.35	-1.9	14,619	-0.01%
2020/10/29	3	24.97	6	25.08	25.00	-3	14,538	-0.02%
2020/10/28	26	25.21	22	25.20	25.00	4	14,434	0.03%
2020/10/27	24	25.84	22	25.78	25.60	2	14,326	0.01%
2020/10/26	3	25.93	23	25.81	25.70	-20	14,231	-0.14%
2020/10/23	9	26.39	6	26.42	26.25	3	14,136	0.02%
2020/10/22	27	26.18	10	26.28	26.45	17	14,038	0.12%
2020/10/21	98	26.56	46	26.65	26.50	52	13,827	0.38%
2020/10/20	101	25.97	49	26.17	26.50	52	13,147	0.40%	大買/
2020/10/19	0	0.00	1	24.55	24.55	-1	12,632	-0.01%
2020/10/16	5	24.71	1	24.35	24.40	4	12,587	0.03%
2020/10/15	7	24.46	10	24.56	24.15	-3	12,407	-0.02%
2020/10/14	19	25.12	9	24.80	25.20	10	12,166	0.08%
2020/10/13	44	25.24	27	25.23	25.00	17	11,945	0.14%
2020/10/12	11	25.65	39	25.73	26.35	-28	11,568	-0.24%
2020/10/08	30	24.74	13	24.85	25.50	17	11,028	0.15%
2020/10/07	37	22.99	75.5	24.00	24.35	-38.5	10,183	-0.38%
2020/10/06	18	22.07	39	22.16	22.50	-21	9,267	-0.23%
2020/10/05	13	20.44	10	20.20	20.95	3	8,757	0.03%
2020/09/30	23	20.09	7	20.03	20.20	16	8,625	0.19%
2020/09/29	26	20.98	25	20.99	20.45	1	8,546	0.01%
2020/09/28	7	20.34	8	20.60	20.65	-1	8,177	-0.01%
2020/09/25	40	19.31	140	18.97	18.80	-100	7,926	-1.26%	大賣/
2020/09/24	3	19.50	50	19.76	19.45	-47	7,744	-0.61%
2020/09/23	4	20.98	300	20.50	20.20	-296	7,587	-3.90%	大賣/鉅額交易
2020/09/22	6	20.73	14	20.45	21.00	-8	7,463	-0.11%
2020/09/21	15	21.04	3	21.42	21.35	12	7,273	0.16%
2020/09/18	2	20.23	0	0.00	20.25	2	7,003	0.03%
2020/09/17	6	20.12	1	20.40	20.20	5	6,965	0.07%
2020/09/16	1	20.05	13	20.34	20.55	-12	6,874	-0.17%
2020/09/15	16	19.95	44	19.88	20.00	-28	6,767	-0.41%
2020/09/14	11	20.12	50.5	20.69	20.15	-39.5	6,572	-0.60%
2020/09/11	9	21.05	20	21.35	20.75	-11	6,309	-0.17%
2020/09/10	16	21.91	0	0.00	22.00	16	5,937	0.27%
2020/09/09	21	21.54	1	21.80	21.75	20	5,815	0.34%
2020/09/08	33	21.62	17	21.09	21.75	16	5,615	0.28%
2020/09/07	4	22.15	5.3	22.02	21.70	-1.3	5,397	-0.02%
2020/09/04	3	20.65	27	20.58	20.80	-24	4,944	-0.49%
2020/09/03	12	19.90	3	20.03	20.05	9	4,663	0.19%
2020/09/02	33	19.57	20	19.79	19.70	13	4,506	0.29%
2020/09/01	11	18.65	0	0.00	18.75	11	4,194	0.26%
2020/08/31	5	19.03	2	19.58	18.85	3	4,091	0.07%
2020/08/28	2	18.65	7	18.42	18.45	-5	3,839	-0.13%
2020/08/27	4	18.01	10	18.00	18.05	-6	3,648	-0.16%
2020/08/26	19	17.80	57	18.03	17.80	-38	3,489	-1.09%
2020/08/25	5	18.55	16	18.30	18.65	-11	3,292	-0.33%
2020/08/24	4	17.88	8	17.75	18.00	-4	3,106	-0.13%
2020/08/21	71	17.06	2	17.38	17.30	69	2,820	2.45%
2020/08/20	28	16.90	0	0.00	16.75	28	2,705	1.03%
2020/08/19	0	0.00	10	17.30	17.55	-10	2,501	-0.40%
2020/08/18	21	16.89	13	17.04	17.00	8	2,315	0.35%
2020/08/17	4	16.28	8	16.78	16.90	-4	2,117	-0.19%
2020/08/14	7	15.29	6	15.30	15.40	1	1,732	0.06%
2020/08/13	0	0.00	1	14.70	14.70	-1	1,470	-0.07%
2020/08/12	1	14.80	0	0.00	14.50	1	1,429	0.07%
2020/08/11	1	14.55	0	0.00	14.40	1	1,365	0.07%
2020/08/10	3	14.97	5	14.80	14.90	-2	1,319	-0.15%
2020/08/07	6	14.33	11	14.59	14.45	-5	1,245	-0.40%
2020/08/06	13	14.25	1	13.85	14.35	12	1,181	1.02%
2020/08/05	0	0.00	0.5	13.40	13.45	-0.5	1,068	-0.05%
2020/08/03	2	13.45	0	0.00	13.45	2	1,050	0.19%
2020/07/27	0	0.00	20	13.35	13.25	-20	1,041	-1.92%
2020/07/24	0	0.00	5	13.50	13.50	-5	1,028	-0.49%
2020/07/22	7	13.55	7	13.60	13.70	0	1,007	0.00%
2020/07/20	3	12.92	0	0.00	13.05	3	962	0.31%
2020/07/10	3	13.12	0	0.00	13.20	3	978	0.31%
2020/07/02	0	0.00	38	12.90	13.00	-38	973	-3.90%
2020/06/24	0	0.00	15	12.95	12.95	-15	983	-1.53%
2020/06/08	0	0.00	1	12.85	12.85	-1	1,008	-0.10%
2020/06/04	1	12.75	0	0.00	12.90	1	994	0.10%
2020/06/02	10	12.00	0	0.00	12.05	10	947	1.06%
2020/05/29	0	0.00	5	11.95	11.65	-5	934	-0.53%
2020/05/28	0	0.00	5	11.90	11.95	-5	918	-0.54%
2020/04/17	5	10.50	0	0.00	10.35	5	772	0.65%
2020/04/14	10	10.60	0	0.00	10.70	10	752	1.33%
2020/03/27	2	9.70	2	9.73	9.73	0	683	0.00%
2020/03/25	2	9.64	0	0.00	9.75	2	671	0.30%
2020/03/24	0	0.00	0	9.37	9.37	0	668	0.00%
2020/03/19	0	0.00	7	9.31	9.12	-7	675	-1.04%
2020/03/18	0	0.00	2	10.00	9.97	-2	653	-0.31%
2020/03/11	0	0.00	1	12.05	11.95	-1	580	-0.17%
2020/02/17	0	0.00	52	12.85	12.80	-52	859	-6.06%
2020/02/06	0	0.00	23	12.65	12.60	-23	864	-2.66%
2020/02/05	0	0.00	1	12.50	12.55	-1	875	-0.11%
2020/02/04	3	12.40	0	0.00	12.45	3	882	0.34%
2020/02/03	1	12.30	0	0.00	12.40	1	879	0.11%
2020/01/31	0	0.00	0.3	12.70	12.70	-0.3	870	-0.04%
2020/01/16	0	0.00	0.1	13.15	13.20	-0.1	859	-0.01%
2020/01/10	0	0.00	5	12.96	12.95	-5	892	-0.56%
2020/01/09	0	0.00	2	13.05	13.00	-2	899	-0.22%
2020/01/08	0	0.00	3	13.05	13.05	-3	907	-0.33%
2020/01/03	41	13.30	0	0.00	13.35	41	901	4.55%
2020/01/02	203	13.40	0	0.00	13.35	203	897	22.61%	大買/鉅額交易
2019/12/30	2	13.20	0	0.00	13.15	2	882	0.23%
2019/12/27	200	13.10	0	0.00	13.15	200	877	22.80%	大買/鉅額交易
2019/11/27	0	0.00	1	13.00	13.00	-1	1,038	-0.10%
2019/11/18	0	0.00	1	13.30	13.20	-1	965	-0.10%
2019/11/15	3	13.32	4	13.40	13.40	-1	950	-0.11%
2019/11/14	20	13.50	0	0.00	13.50	20	955	2.09%
2019/10/14	5	14.75	0	0.00	14.70	5	1,616	0.31%
2019/10/09	0	0.00	3	14.65	14.60	-3	1,633	-0.18%
2019/09/27	0	0.00	50	14.30	14.25	-50	1,764	-2.83%
2019/09/26	0	0.00	1	14.50	14.50	-1	1,744	-0.06%
2019/09/19	0	0.00	34	14.85	14.80	-34	1,774	-1.92%
2019/09/16	0	0.00	15	15.04	14.95	-15	1,796	-0.83%
2019/09/11	10	14.95	0	0.00	14.90	10	1,814	0.55%
2019/09/10	0	0.00	10	15.15	15.05	-10	1,800	-0.56%
2019/08/30	9	14.99	0	0.00	14.95	9	1,924	0.47%
2019/08/29	10	15.00	0	0.00	14.90	10	1,933	0.52%
2019/08/28	1	14.95	0	0.00	14.90	1	1,953	0.05%
2019/08/26	10	15.30	0	0.00	15.20	10	1,970	0.51%
2019/08/23	10	15.45	0	0.00	15.60	10	1,979	0.51%
2019/08/22	25	15.55	0	0.00	15.50	25	2,047	1.22%
2019/08/21	9	15.45	0	0.00	15.50	9	2,160	0.42%
2019/08/14	32	15.09	0	0.00	15.00	32	2,582	1.24%
2019/08/12	0	0.00	13	16.10	16.05	-13	2,711	-0.48%
2019/08/06	0	0.00	2	16.15	16.15	-2	2,746	-0.07%
2019/07/31	22	17.24	0	0.00	17.40	22	2,716	0.81%
2019/07/17	6	17.45	0	0.00	17.55	6	2,361	0.25%
2019/06/27	0.3	17.10	0	0.00	17.15	0.3	2,232	0.01%
2019/06/26	0.6	17.15	0	0.00	17.10	0.6	2,220	0.03%
2019/06/25	0	0.00	2	17.10	17.25	-2	2,229	-0.09%
2019/06/17	0	0.00	6	16.85	16.80	-6	2,349	-0.26%
2019/06/13	0	0.00	4	16.93	16.95	-4	2,357	-0.17%
2019/06/12	0	0.00	40	17.00	16.95	-40	2,330	-1.72%
2019/06/11	5	17.25	0	0.00	17.10	5	2,293	0.22%
2019/06/03	1	17.10	2	17.00	17.25	-1	2,205	-0.05%
2019/05/31	1	17.05	0	0.00	17.00	1	2,190	0.05%
2019/05/30	42	16.91	0	0.00	17.10	42	2,159	1.95%
2019/05/29	1	16.95	0	0.00	16.95	1	2,131	0.05%
2019/05/28	8	17.51	12.1	17.37	17.40	-4.1	2,063	-0.20%
2019/05/27	20	17.31	3	17.58	17.85	17	1,976	0.86%
2019/05/24	6	16.88	4	16.93	17.00	2	1,707	0.12%
2019/05/22	5	16.30	0	0.00	16.30	5	1,498	0.33%
2019/05/20	0	0.00	17	16.48	16.15	-17	1,467	-1.16%
2019/05/17	21	16.40	0	0.00	16.55	21	1,370	1.53%
2019/05/13	4	15.83	1	15.80	15.70	3	1,108	0.27%
2019/05/03	0	0.00	3	15.30	15.35	-3	1,110	-0.27%
2019/04/17	0	0.00	2	15.45	15.40	-2	1,186	-0.17%
2019/04/16	0	0.00	0	15.35	15.40	0	1,181	0.00%
2019/04/08	0	0.00	34	16.15	16.35	-34	1,118	-3.04%
2019/03/29	0	0.00	3	15.80	15.80	-3	1,053	-0.28%
2019/03/22	1	15.15	0	0.00	15.10	1	920	0.11%
2019/03/07	3	15.25	0	0.00	15.30	3	846	0.35%
2019/02/26	10	14.60	10	15.00	15.00	0	826	0.00%
2019/02/11	0	0.00	5	14.50	14.55	-5	848	-0.59%
2019/01/29	0	0.00	1	14.50	14.65	-1	813	-0.12%
2018/12/27	3	13.95	0	0.00	14.00	3	871	0.34%
2018/12/24	5	14.05	0	0.00	14.00	5	873	0.57%
2018/12/18	0	0.00	3	14.15	14.10	-3	940	-0.32%
2018/11/30	3	14.20	0	0.00	14.15	3	947	0.32%
2018/11/16	0	0.00	5	14.25	14.20	-5	1,143	-0.44%
2018/11/15	0	0.00	0.7	14.25	14.25	-0.7	1,135	-0.06%
2018/11/14	5	13.90	2	13.50	13.85	3	1,067	0.28%
2018/11/09	0	0.00	1	13.35	13.45	-1	1,039	-0.10%
2018/11/07	0	0.00	6	13.30	13.40	-6	1,050	-0.57%
2018/10/29	0	0.00	5	12.85	12.85	-5	1,041	-0.48%
2018/10/23	0	0.00	10	13.60	13.50	-10	1,070	-0.93%
2018/10/22	10	13.90	0	0.00	13.75	10	1,075	0.93%
2018/10/17	0	0.00	15	13.43	13.45	-15	1,018	-1.47%
2018/10/12	5	13.55	0	0.00	13.60	5	1,005	0.50%
2018/10/09	4	14.00	2	14.00	14.00	2	957	0.21%
2018/10/08	0	0.00	4	13.90	13.95	-4	948	-0.42%
2018/10/04	15	14.07	0	0.00	14.10	15	921	1.63%
2018/10/02	0	0.00	15	14.10	14.15	-15	913	-1.64%
2018/10/01	7	14.25	10	14.25	14.20	-3	902	-0.33%
2018/09/28	0	0.00	13	14.02	14.15	-13	890	-1.46%
2018/09/27	0	0.00	1	14.10	14.05	-1	865	-0.12%
2018/09/20	1	13.95	0	0.00	13.80	1	842	0.12%
2018/09/19	1	13.95	0	0.00	13.90	1	827	0.12%
2018/09/14	15	13.90	0	0.00	13.80	15	829	1.81%
2018/09/13	3	13.60	0	0.00	13.80	3	833	0.36%
2018/09/05	2	13.85	0	0.00	13.85	2	829	0.24%
2018/09/03	1	14.20	0	0.00	14.25	1	805	0.12%
2018/08/31	1	13.70	2	13.90	13.95	-1	741	-0.13%
2018/08/30	12	13.74	0	0.00	13.85	12	729	1.65%
2018/08/08	0	0.00	0.5	12.90	13.00	-0.5	764	-0.06%
2018/08/03	2	12.80	0	0.00	12.85	2	809	0.25%
2018/07/31	16	13.15	0	0.00	13.15	16	789	2.03%
2018/06/29	4	13.15	0	0.00	13.15	4	1,382	0.29%
2018/06/11	0	0.00	0	13.60	13.60	0	1,757	0.00%
2018/05/31	0	0.00	1	13.15	13.20	-1	1,712	-0.06%
2018/05/30	0	0.00	2	13.15	13.15	-2	1,716	-0.12%
2018/05/28	2	13.35	0	0.00	13.35	2	1,730	0.12%
2018/05/10	0	0.00	1	13.05	13.05	-1	1,886	-0.05%
2018/05/07	30	13.10	0	0.00	13.05	30	1,928	1.56%
2018/04/25	1	12.90	2	12.90	12.90	-1	1,936	-0.05%
2018/04/16	10	12.90	0	0.00	12.90	10	1,984	0.50%
2018/04/10	0	0.00	6.1	13.76	13.70	-6.1	2,038	-0.30%
2018/04/02	5	13.90	0	0.00	13.85	5	2,021	0.25%
2018/03/31	5	13.85	0	0.00	13.90	5	1,986	0.25%
2018/03/22	0	0.00	1.5	15.90	15.95	-1.5	1,753	-0.09%
2018/03/07	0	0.00	3	15.50	15.50	-3	1,842	-0.16%
2018/03/06	2	15.55	0	0.00	15.50	2	1,919	0.10%
2018/02/27	0	0.00	1.1	15.95	15.95	-1.1	2,147	-0.05%
2018/02/23	1	16.00	0	0.00	16.00	1	2,192	0.05%
2018/02/22	1	15.80	0	0.00	15.80	1	2,181	0.05%
2018/02/21	0	0.00	0	15.60	15.60	0	2,183	0.00%
2018/02/06	15	15.00	3	15.20	14.80	12	2,152	0.56%
2018/02/05	5	15.85	0	0.00	15.90	5	2,104	0.24%
2018/02/02	0	0.00	5	16.10	16.15	-5	2,102	-0.24%
2018/01/30	0	0.00	3	16.60	16.45	-3	2,179	-0.14%
2018/01/26	0	0.00	0.2	16.70	16.75	-0.2	2,167	-0.01%
2018/01/23	0	0.00	6.1	16.40	16.45	-6.1	2,199	-0.28%
2018/01/19	0	0.00	2	17.15	17.10	-2	2,234	-0.09%
2018/01/16	1	17.30	0	0.00	17.40	1	2,211	0.05%
2018/01/11	2	17.20	0	0.00	17.15	2	2,143	0.09%
2018/01/10	2	17.45	1	17.40	17.25	1	2,144	0.05%
2018/01/09	3	17.30	10	17.15	17.20	-7	2,128	-0.33%
2018/01/08	8	17.48	1	17.35	17.75	7	2,079	0.34%
2018/01/05	0	17.15	0	0.00	17.20	0	2,025	0.00%
2018/01/04	0	0.00	8	16.63	16.80	-8	2,003	-0.40%
2018/01/03	1	16.60	7	16.59	16.60	-6	1,978	-0.30%
2018/01/02	11	16.70	1	16.60	16.50	10	1,963	0.51%