台玻 (1802)-第一金-安和券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
17.25
漲跌
▲0.20
漲幅
+1.17%
成交量
5,731張
產業
上市玻璃類股
1176人加入追蹤

立即追蹤
本地時間:13:35(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

台玻 (1802)籌碼相關－第一金-安和券商分點個股進出

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

第一金-安和券商分點個股進出
第一金-安和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
2024/05/28	0	0.00	13	17.22	17.25	-13	3,300	-0.39%
2024/05/27	2	17.05	0	0.00	17.05	2	3,236	0.06%
2024/05/24	1	17.20	0	0.00	17.20	1	3,217	0.03%
2024/05/23	20	16.80	22	16.96	17.65	-2	3,152	-0.06%
2024/05/21	50	17.00	0	0.00	17.05	50	2,930	1.71%
2024/05/15	0	0.00	3	17.17	17.15	-3	2,957	-0.10%
2024/05/14	0	0.00	9	17.10	17.10	-9	2,955	-0.30%
2024/05/10	0	0.00	2	17.10	17.20	-2	2,958	-0.07%
2024/05/09	0	0.00	4	17.05	16.95	-4	2,950	-0.14%
2024/05/08	0	0.00	5	17.00	16.95	-5	2,954	-0.17%
2024/05/06	0	0.00	1	17.30	17.20	-1	2,953	-0.03%
2024/04/23	5	16.90	0	0.00	17.00	5	3,013	0.17%
2024/04/22	6	17.05	0	0.00	16.95	6	3,049	0.20%
2024/04/19	7	16.58	13.1	16.65	16.60	-6.1	3,000	-0.20%
2024/04/18	1	16.90	0	0.00	17.05	1	2,920	0.03%
2024/04/17	0	0.00	2	16.90	16.90	-2	2,918	-0.07%
2024/04/16	0	0.00	0.1	16.95	16.75	-0.1	2,976	0.00%
2024/04/12	0.1	17.25	0	0.00	17.20	0.1	2,905	0.00%
2024/04/10	0.2	17.70	0	0.00	17.65	0.2	2,903	0.01%
2024/04/09	0.1	17.65	0	0.00	17.60	0.1	3,003	0.00%
2024/04/08	1.1	17.40	0	0.00	17.40	1.1	3,043	0.03%
2024/04/03	1.1	17.41	3	17.50	17.20	-1.9	3,017	-0.06%
2024/03/29	20	17.20	0	0.00	17.20	20	2,926	0.68%
2024/03/26	0.1	17.35	0	0.00	17.20	0.1	2,923	0.00%
2024/03/22	0.1	17.45	0	0.00	17.40	0.1	2,969	0.00%
2024/03/21	2.4	17.36	5	17.50	17.50	-2.6	3,005	-0.09%
2024/03/20	1	17.10	0	0.00	17.25	1	3,274	0.03%
2024/03/19	0	0.00	5.1	17.35	17.20	-5.1	3,292	-0.15%
2024/03/18	0	0.00	25	17.13	17.40	-25	3,291	-0.76%
2024/03/14	1	17.35	0	0.00	17.40	1	3,177	0.03%
2024/03/13	1.1	17.60	1	17.60	17.55	0.1	3,158	0.00%
2024/03/11	1	17.75	0	0.00	17.85	1	3,101	0.03%
2024/03/08	0.1	17.75	0	0.00	17.80	0.1	3,125	0.00%
2024/03/07	0	0.00	1	18.15	18.00	-1	3,160	-0.03%
2024/03/06	10	18.30	0	0.00	18.15	10	3,134	0.32%
2024/03/01	20	18.00	0	0.00	18.05	20	3,196	0.63%
2024/02/23	0	0.00	4	18.29	18.25	-4	3,320	-0.12%
2024/02/21	0.1	18.70	0	0.00	18.75	0.1	3,385	0.00%
2024/02/19	0	0.00	2	18.75	18.80	-2	3,433	-0.06%
2024/02/05	1	17.85	0	0.00	17.80	1	3,476	0.03%
2024/02/02	3	18.20	0	0.00	18.05	3	3,476	0.09%
2024/01/31	0	0.00	2	18.00	18.00	-2	3,558	-0.06%
2024/01/26	0	0.00	1	18.25	18.35	-1	3,804	-0.03%
2024/01/17	0.1	17.80	0	0.00	17.65	0.1	4,041	0.00%
2024/01/12	1	18.35	0	0.00	18.35	1	4,075	0.02%
2024/01/10	1	18.30	0	0.00	18.25	1	4,236	0.02%
2024/01/08	20	19.00	20	19.20	19.00	0	4,229	0.00%
2024/01/04	0.1	18.85	0	0.00	18.75	0.1	4,373	0.00%
2024/01/03	20	19.10	2	19.15	18.90	18	4,616	0.39%
2024/01/02	1	19.30	20	19.25	19.20	-19	4,533	-0.42%
2023/12/28	0	0.00	2	19.08	19.10	-2	4,836	-0.04%
2023/12/27	2.1	18.95	0	0.00	19.00	2.1	5,055	0.04%
2023/12/26	0.2	18.95	4	18.90	19.00	-3.8	5,231	-0.07%
2023/12/25	2	18.70	0	0.00	18.70	2	5,279	0.04%
2023/12/22	0.1	18.80	0	0.00	18.70	0.1	5,404	0.00%
2023/12/21	0.1	18.85	0	0.00	18.80	0.1	5,468	0.00%
2023/12/20	0.2	18.95	1	19.00	19.00	-0.8	5,529	-0.01%
2023/12/18	2	19.00	0	0.00	19.00	2	5,621	0.04%
2023/12/15	0	0.00	8	19.06	19.05	-8	5,813	-0.14%
2023/12/14	0.1	18.85	0	0.00	18.75	0.1	5,772	0.00%
2023/12/11	1	18.60	6	18.65	18.60	-5	6,176	-0.08%
2023/12/08	0.1	18.80	0	0.00	18.75	0.1	6,244	0.00%
2023/12/07	2	18.80	1	19.05	18.70	1	6,314	0.02%
2023/12/05	7.1	18.96	0	0.00	18.95	7.1	6,946	0.10%
2023/12/04	2	19.15	0	0.00	19.15	2	7,189	0.03%
2023/11/30	0	0.00	1	19.00	18.95	-1	7,950	-0.01%
2023/11/29	0.3	18.92	0	0.00	18.90	0.3	9,346	0.00%
2023/11/15	0	0.00	2	19.35	19.35	-2	12,584	-0.02%
2023/11/10	0.1	18.85	0	0.00	18.75	0.1	13,270	0.00%
2023/11/08	0	0.00	2	19.00	19.05	-2	13,891	-0.01%
2023/11/06	230	19.15	228	19.15	19.00	2	14,887	0.01%	大買/大賣/
2023/10/26	0.1	18.35	0	0.00	18.25	0.1	20,525	0.00%
2023/10/25	5	18.50	0	0.00	18.60	5	21,343	0.02%
2023/10/24	5	18.35	0	0.00	18.60	5	21,835	0.02%
2023/10/20	2	17.85	0	0.00	18.20	2	21,811	0.01%
2023/10/18	0.1	18.20	0	0.00	18.15	0.1	21,796	0.00%
2023/10/16	47	18.81	45	18.68	18.65	2	21,695	0.01%
2023/10/13	7	18.69	0	0.00	18.75	7	21,721	0.03%
2023/10/12	2.1	18.75	0	0.00	18.90	2.1	21,701	0.01%
2023/10/11	104.1	19.15	101	18.83	18.85	3.1	21,606	0.01%	大買/大賣/
2023/10/06	2.1	19.13	0	0.00	19.05	2.1	21,398	0.01%
2023/10/05	0.1	19.30	0	0.00	19.15	0.1	21,414	0.00%
2023/10/04	7	18.87	0	0.00	18.85	7	21,425	0.03%
2023/10/02	3.1	19.59	3	19.60	19.50	0.1	21,023	0.00%
2023/09/27	5.2	19.05	7	19.00	19.00	-1.8	21,036	-0.01%
2023/09/26	2.1	19.40	7	19.70	19.30	-4.9	21,017	-0.02%
2023/09/25	3.1	19.55	0	0.00	19.45	3.1	21,001	0.01%
2023/09/21	4.1	19.45	0	0.00	19.40	4.1	21,117	0.02%
2023/09/20	5	20.02	1	20.05	19.70	4	21,180	0.02%
2023/09/19	0	0.00	2	20.05	20.00	-2	21,164	-0.01%
2023/09/18	1.1	19.23	0	0.00	19.55	1.1	21,941	0.01%
2023/09/15	7.1	19.43	0	0.00	19.35	7.1	22,454	0.03%
2023/09/13	0.2	19.60	0	0.00	19.60	0.2	23,796	0.00%
2023/09/11	2	19.50	0	19.45	19.25	2	25,065	0.01%
2023/09/08	28.1	19.59	4	19.80	19.65	24.1	24,880	0.10%
2023/09/07	1.2	19.86	0	0.00	19.50	1.2	24,694	0.00%
2023/09/06	1.1	20.49	2	20.10	20.10	-0.9	24,551	0.00%
2023/09/05	1.1	21.03	0	0.00	21.10	1.1	24,125	0.00%
2023/09/04	6.2	21.66	3.2	21.50	21.20	3	23,910	0.01%
2023/09/01	4.1	21.15	11.7	21.18	21.65	-7.6	22,592	-0.03%
2023/08/31	14.1	20.64	28	21.52	19.70	-13.9	21,260	-0.07%
2023/08/30	11.1	20.04	5	20.20	20.35	6.1	20,606	0.03%
2023/08/28	0.1	18.75	0	0.00	18.85	0.1	20,032	0.00%
2023/08/25	0	0.00	1	18.00	18.55	-1	19,961	-0.01%
2023/08/24	0.1	18.35	2	18.40	18.30	-2	19,799	-0.01%
2023/08/23	0.2	18.68	0	0.00	18.50	0.2	19,704	0.00%
2023/08/22	0.1	18.75	0	0.00	18.65	0.1	19,714	0.00%
2023/08/21	0	0.00	1	18.70	18.80	-1	19,712	-0.01%
2023/08/18	0.1	19.15	0	0.00	19.15	0.1	19,649	0.00%
2023/08/17	3	19.35	0	0.00	19.35	3	19,589	0.02%
2023/08/16	3	19.02	0	0.00	18.95	3	19,280	0.02%
2023/08/15	1	20.00	1	19.95	20.05	0	18,970	0.00%
2023/08/14	28.1	20.39	4	20.60	20.20	24.1	18,723	0.13%
2023/08/11	0.1	21.00	30	21.35	21.05	-29.9	18,470	-0.16%
2023/08/10	7.2	21.72	7	21.61	21.15	0.2	18,115	0.00%
2023/08/09	132.3	22.24	100.1	22.15	22.50	32.2	17,483	0.18%	大買/
2023/08/08	1.1	22.45	23	22.71	22.00	-21.9	17,035	-0.13%
2023/08/07	2.1	21.39	0	0.00	22.05	2.1	16,532	0.01%
2023/08/04	24.3	21.95	23	21.89	21.80	1.3	16,023	0.01%
2023/08/02	26.2	21.07	2	21.58	20.80	24.2	15,171	0.16%
2023/08/01	27.5	21.59	63.3	21.94	21.40	-35.8	14,494	-0.25%
2023/07/31	26.4	19.87	222	20.69	21.60	-195.6	13,227	-1.48%	大賣/鉅額交易
2023/07/28	137	19.66	297	19.68	19.80	-160	11,790	-1.36%	大買/大賣/鉅額交易
2023/07/27	414	19.17	51	19.54	19.30	363	11,040	3.29%	大買/鉅額交易
2023/07/25	1.1	17.65	0	0.00	17.70	1.1	10,664	0.01%
2023/07/24	1	17.45	0	0.00	17.45	1	10,671	0.01%
2023/07/21	0.1	17.95	0	0.00	17.90	0.1	10,633	0.00%
2023/07/19	0	0.00	1	17.90	17.70	-1	10,741	-0.01%
2023/07/18	1.2	17.92	0	0.00	17.80	1.2	10,813	0.01%
2023/07/17	1	18.15	0	0.00	18.10	1	10,857	0.01%
2023/07/14	1	17.95	0	0.00	17.90	1	11,005	0.01%
2023/07/13	1	18.00	0	0.00	17.85	1	11,020	0.01%
2023/07/12	0.1	18.05	0	0.00	17.90	0.1	11,027	0.00%
2023/07/11	3	18.20	0	0.00	18.05	3	11,009	0.03%
2023/07/10	6.1	18.13	0	0.00	18.00	6.1	11,023	0.06%
2023/07/07	0.1	18.21	0	0.00	18.25	0.1	10,952	0.00%
2023/07/06	5.1	18.59	0	0.00	18.35	5.1	10,909	0.05%
2023/07/05	1	18.90	0	0.00	18.90	1	10,753	0.01%
2023/07/04	1	19.05	0	0.00	19.00	1	10,667	0.01%
2023/07/03	1	19.35	4	19.45	19.20	-3	10,603	-0.03%
2023/06/30	0.2	19.40	0	0.00	19.30	0.2	10,571	0.00%
2023/06/29	0.1	19.45	0	0.00	19.55	0.1	10,513	0.00%
2023/06/28	1	19.60	8	19.72	19.75	-7	10,379	-0.07%
2023/06/27	0.1	20.00	0	0.00	19.90	0.1	10,241	0.00%
2023/06/26	8.2	19.82	2	20.30	20.10	6.2	10,064	0.06%
2023/06/21	9	19.46	0	0.00	19.60	9	9,053	0.10%
2023/06/20	0.1	19.50	1	19.45	19.20	-0.9	8,509	-0.01%
2023/06/19	1.1	20.60	13	20.77	20.10	-11.9	7,850	-0.15%
2023/06/16	13.2	19.98	14	19.83	20.10	-0.8	6,810	-0.01%
2023/06/15	10	18.45	2	18.38	18.40	8	5,646	0.14%
2023/06/14	2.3	17.96	0	0.00	17.90	2.3	5,435	0.04%
2023/06/12	5.1	18.02	0	0.00	17.75	5.1	5,178	0.10%
2023/06/09	0.1	18.25	0	0.00	18.10	0.1	5,051	0.00%
2023/06/06	0.3	18.95	0	0.00	18.65	0.3	4,884	0.01%
2023/05/31	0	18.55	0	0.00	18.35	0	4,578	0.00%
2023/05/29	0.1	18.55	0	0.00	18.50	0.1	4,533	0.00%
2023/05/23	1	18.85	0	0.00	19.00	1	4,360	0.02%
2023/05/19	0.1	19.10	1	19.10	18.95	-0.9	4,281	-0.02%
2023/05/18	0	0.00	1	18.80	19.05	-1	4,230	-0.02%
2023/05/15	3	18.23	0	0.00	18.35	3	4,071	0.07%
2023/05/12	1	18.65	0	0.00	18.75	1	4,039	0.02%
2023/05/11	1	18.65	0	0.00	18.50	1	3,990	0.03%
2023/05/05	0.1	19.25	0	0.00	19.20	0.1	3,852	0.00%
2023/05/03	43	19.82	71	20.00	19.70	-28	3,820	-0.73%
2023/05/02	93	19.64	74	19.45	19.50	19	3,840	0.49%
2023/04/28	10	20.40	2	20.35	20.30	8	3,874	0.21%
2023/04/27	0.1	20.30	0	0.00	20.25	0.1	3,876	0.00%
2023/04/25	0.1	20.62	0	0.00	20.45	0.1	3,877	0.00%
2023/04/24	2	20.85	60	20.83	20.50	-58	3,807	-1.52%
2023/04/21	162.1	20.66	184	20.79	20.50	-21.9	3,758	-0.58%	大買/大賣/
2023/04/20	30	20.48	0	0.00	20.30	30	3,665	0.82%
2023/04/19	3	20.95	20	20.93	21.15	-17	3,577	-0.48%
2023/04/18	51	20.73	30	20.40	20.45	21	3,493	0.60%
2023/04/17	50	21.00	0	0.00	20.85	50	3,499	1.43%
2023/04/13	2	20.45	0	0.00	20.45	2	3,496	0.06%
2023/04/10	0.1	20.25	0	0.00	20.15	0.1	3,776	0.00%
2023/04/07	30	20.25	0	0.00	20.25	30	3,880	0.77%
2023/04/06	1	20.15	0	0.00	20.10	1	3,989	0.03%
2023/03/30	0	0.00	1	20.80	20.85	-1	4,621	-0.02%
2023/03/28	1	20.35	0	0.00	20.40	1	6,068	0.02%
2023/03/27	0.1	20.70	0	0.00	20.70	0.1	6,993	0.00%
2023/03/24	33	20.55	0	0.00	20.50	33	7,598	0.43%
2023/03/23	1	20.65	0	0.00	20.60	1	7,711	0.01%
2023/03/22	0.2	20.35	0	0.00	20.20	0.2	7,853	0.00%
2023/03/21	1	20.40	0	0.00	20.20	1	8,074	0.01%
2023/03/20	0.2	20.40	0	0.00	20.30	0.2	8,207	0.00%
2023/03/16	0.2	20.65	0	0.00	20.40	0.2	8,607	0.00%
2023/03/15	0.2	21.10	0	0.00	21.05	0.2	8,892	0.00%
2023/03/13	0.1	21.00	0	0.00	21.15	0.1	9,607	0.00%
2023/03/10	1	21.25	10	21.45	21.20	-9	9,672	-0.09%
2023/03/08	0	22.60	0	0.00	22.20	0	9,749	0.00%
2023/03/07	1.1	22.56	0	0.00	22.55	1.1	9,790	0.01%
2023/03/06	0.1	22.70	10	22.68	22.70	-9.9	9,834	-0.10%
2023/03/03	10.2	22.55	0	0.00	22.45	10.2	9,960	0.10%
2023/03/01	0.2	22.85	0	0.00	22.70	0.2	10,490	0.00%
2023/02/24	1.1	23.36	0	0.00	23.45	1.1	10,809	0.01%
2023/02/23	5.2	23.58	10	23.45	23.55	-4.8	10,985	-0.04%
2023/02/22	1.1	23.25	0	0.00	23.25	1.1	11,103	0.01%
2023/02/21	0.1	23.55	0.3	23.60	23.60	-0.2	11,242	0.00%
2023/02/20	2.2	23.40	0	0.00	23.40	2.2	11,426	0.02%
2023/02/17	1.1	23.21	0	0.00	23.30	1.1	11,558	0.01%
2023/02/16	0	0.00	0.6	23.37	23.35	-0.6	11,834	-0.01%
2023/02/15	0.1	23.15	0	0.00	23.25	0.1	12,018	0.00%
2023/02/10	0.1	22.60	0	0.00	22.55	0.1	12,425	0.00%
2023/02/09	0.1	22.90	0	0.00	22.90	0.1	12,600	0.00%
2023/02/08	0	0.00	0	22.80	22.95	0	12,854	0.00%
2023/02/06	1.1	23.15	0	0.00	23.00	1.1	13,074	0.01%
2023/02/03	0.1	23.25	0	0.00	23.35	0.1	13,204	0.00%
2023/02/02	0.1	23.30	0	0.00	23.35	0.1	13,317	0.00%
2023/02/01	0.1	23.35	0.2	23.20	23.35	-0.1	13,510	0.00%
2023/01/31	0	0.00	1.3	23.04	23.35	-1.3	13,711	-0.01%
2023/01/17	0.1	22.50	1	22.55	22.55	-0.9	13,590	-0.01%
2023/01/16	0	0.00	2	22.25	22.20	-2	13,690	-0.01%
2023/01/13	0.1	22.55	0	0.00	22.55	0.1	13,763	0.00%
2023/01/12	0.1	22.40	2	22.50	22.65	-1.9	14,051	-0.01%
2023/01/11	0.3	22.32	0	0.00	22.40	0.3	14,232	0.00%
2023/01/10	0.1	22.15	0	0.00	22.30	0.1	14,424	0.00%
2023/01/09	0.1	22.25	0	0.00	22.35	0.1	14,483	0.00%
2023/01/06	0	0.00	0.1	22.10	22.15	-0.1	14,522	0.00%
2023/01/04	0	0.00	1	21.40	21.45	-1	14,564	-0.01%
2023/01/03	1	20.90	0	0.00	21.35	1	14,639	0.01%
2022/12/30	0	0.00	1	21.60	21.25	-1	14,656	-0.01%
2022/12/29	6	21.72	1	22.35	21.50	5	14,687	0.03%
2022/12/27	2	21.80	0	0.00	21.75	2	14,790	0.01%
2022/12/23	0.1	21.10	0.1	21.20	21.20	0	14,861	0.00%
2022/12/21	38.1	21.04	38	21.02	21.20	0.1	14,297	0.00%
2022/12/20	1.2	21.76	1	21.80	21.30	0.2	13,524	0.00%
2022/12/19	5	22.23	0	0.00	21.95	5	12,881	0.04%
2022/12/16	1	24.35	10.3	25.30	24.35	-9.3	11,952	-0.08%
2022/12/15	0.2	25.05	0	0.00	25.05	0.2	11,357	0.00%
2022/12/14	0	0.00	1	25.00	25.10	-1	11,272	-0.01%
2022/12/13	0.2	24.85	0	0.00	24.55	0.2	11,092	0.00%
2022/12/12	0	0.00	0.3	24.65	24.70	-0.3	10,847	0.00%
2022/12/08	0.1	24.25	0	0.00	24.45	0.1	10,503	0.00%
2022/12/07	1.1	24.74	38	24.69	24.70	-36.9	10,286	-0.36%
2022/12/05	1	24.00	1	23.75	23.70	0	9,692	0.00%
2022/12/02	0	0.00	0.4	23.70	23.90	-0.4	9,215	0.00%
2022/12/01	0.1	23.45	0	0.00	23.40	0.1	9,159	0.00%
2022/11/30	0	0.00	3	23.40	23.25	-3	9,077	-0.03%
2022/11/29	3	23.20	0	0.00	23.35	3	8,974	0.03%
2022/11/28	0.1	23.40	0	0.00	23.40	0.1	8,888	0.00%
2022/11/25	38.2	23.95	0	0.00	23.55	38.2	8,842	0.43%
2022/11/24	8.2	23.45	13	24.06	23.65	-4.8	8,705	-0.06%
2022/11/23	1	25.00	5	24.81	24.70	-4	8,353	-0.05%
2022/11/22	9	24.42	30.4	24.75	24.70	-21.4	8,208	-0.26%
2022/11/16	0	0.00	1.1	23.96	23.45	-1.1	7,380	-0.01%
2022/11/15	0	0.00	15	23.72	23.75	-15	7,175	-0.21%
2022/11/14	0	0.00	2	23.40	23.40	-2	7,049	-0.03%
2022/11/11	2	23.05	1	22.90	23.15	1	6,764	0.01%
2022/11/10	0.1	22.30	27	22.31	22.50	-26.9	6,583	-0.41%
2022/11/09	21	22.30	1	22.15	22.30	20	6,459	0.31%
2022/11/08	3	21.78	0	0.00	21.50	3	6,284	0.05%
2022/11/07	1	22.10	8	22.09	22.05	-7	6,191	-0.11%
2022/10/31	1	20.90	1	20.90	20.40	0	5,338	0.00%
2022/10/28	0	0.00	26	20.55	20.55	-26	5,252	-0.50%
2022/10/27	0	0.00	2	19.90	20.40	-2	5,038	-0.04%
2022/10/26	1	19.60	0	0.00	19.40	1	4,816	0.02%
2022/10/25	0	0.00	1	19.50	19.45	-1	4,745	-0.02%
2022/10/24	2	19.40	3	19.38	19.25	-1	4,635	-0.02%
2022/10/21	1	18.90	3	19.27	18.95	-2	4,517	-0.04%
2022/10/20	2	19.03	1	19.20	19.50	1	4,402	0.02%
2022/10/19	5	19.56	7	19.39	19.30	-2	4,063	-0.05%
2022/10/18	1	19.25	0	0.00	19.25	1	3,832	0.03%
2022/10/13	0	0.00	2	17.73	17.05	-2	3,498	-0.06%
2022/10/11	1	18.75	0	0.00	18.55	1	3,320	0.03%
2022/10/04	2	18.88	2	18.88	18.85	0	2,969	0.00%
2022/10/03	1	18.00	0	0.00	18.30	1	2,724	0.04%
2022/09/29	0	0.00	1	17.00	17.00	-1	2,494	-0.04%
2022/09/27	0	0.00	1	17.05	16.95	-1	2,397	-0.04%
2022/09/26	0	16.60	10	16.65	16.55	-10	2,390	-0.42%
2022/09/22	0	0.00	1	16.70	17.20	-1	2,512	-0.04%
2022/09/21	0	0.00	13	16.70	17.05	-13	2,515	-0.52%
2022/09/20	0.1	16.65	0	0.00	16.60	0.1	2,642	0.00%
2022/09/19	11	16.65	0	0.00	16.65	11	2,767	0.40%
2022/09/15	1	16.70	1	16.70	16.85	0	2,865	0.00%
2022/09/13	1	17.30	0	0.00	17.10	1	2,947	0.03%
2022/09/12	0.1	17.10	1	17.15	17.15	-0.9	3,052	-0.03%
2022/09/08	0.2	16.75	0	0.00	16.65	0.2	3,104	0.01%
2022/09/05	1	17.15	0	0.00	17.10	1	3,146	0.03%
2022/08/30	10	17.40	0	0.00	17.50	10	3,228	0.31%
2022/08/25	0.1	17.95	0	0.00	17.90	0.1	3,156	0.00%
2022/08/24	0.1	17.85	0	0.00	17.85	0.1	3,184	0.00%
2022/08/19	0.1	18.10	0	0.00	18.10	0.1	3,371	0.00%
2022/08/15	0	0.00	0	18.00	18.10	0	3,412	0.00%
2022/08/11	0.1	17.60	0	0.00	17.55	0.1	3,374	0.00%
2022/08/05	0.1	17.30	0	0.00	17.30	0.1	3,485	0.00%
2022/08/01	0.1	17.95	0	0.00	17.90	0.1	3,634	0.00%
2022/07/14	0.1	17.15	0	0.00	17.25	0.1	4,165	0.00%
2022/07/13	0.2	17.14	0	0.00	17.10	0.2	4,189	0.00%
2022/07/07	0	0.00	18	17.15	17.65	-18	4,239	-0.43%
2022/07/06	1	17.40	0	0.00	17.20	1	4,347	0.02%
2022/07/01	1	17.20	0	17.20	17.05	1	4,541	0.02%
2022/06/30	1	17.75	0	17.80	17.85	1	4,509	0.02%
2022/06/27	0	0.00	4	21.00	21.10	-4	4,418	-0.09%
2022/06/24	2	20.55	30	20.40	20.25	-28	4,448	-0.63%
2022/06/23	30.1	20.05	30.1	20.38	20.10	0	4,442	0.00%
2022/06/22	31	20.55	0	0.00	20.05	31	4,458	0.70%
2022/06/20	0	0.00	11	20.00	19.70	-11	4,567	-0.24%
2022/06/16	0	0.00	1	21.30	20.70	-1	4,611	-0.02%
2022/06/13	3	21.08	0	0.00	21.05	3	4,962	0.06%
2022/05/27	0	0.00	3	21.50	21.60	-3	6,717	-0.04%
2022/05/24	2	20.95	0	0.00	20.95	2	6,891	0.03%
2022/05/23	1	21.10	0	0.00	21.20	1	6,924	0.01%
2022/05/18	0.1	21.10	3	20.75	21.25	-2.9	7,079	-0.04%
2022/05/16	4	20.64	0	0.00	20.65	4	7,132	0.06%
2022/05/13	1	20.60	0	0.00	20.55	1	7,217	0.01%
2022/05/12	3	20.38	0	0.00	20.20	3	7,256	0.04%
2022/05/11	3	20.70	10	21.03	20.65	-7	7,254	-0.10%
2022/05/10	16	21.18	13	20.83	21.20	3	7,253	0.04%
2022/05/09	1	21.65	4	21.75	21.50	-3	7,309	-0.04%
2022/05/03	3	22.25	0	0.00	22.40	3	7,514	0.04%
2022/04/27	0	0.00	6	21.90	21.70	-6	7,767	-0.08%
2022/04/21	1	23.95	1	23.90	23.75	0	7,871	0.00%
2022/04/20	0.1	23.50	10	23.60	23.00	-9.9	7,821	-0.13%
2022/04/18	0	0.00	10	23.40	23.10	-10	7,845	-0.13%
2022/04/15	1	24.00	0	0.00	23.75	1	7,805	0.01%
2022/04/14	0	0.00	10	24.30	24.25	-10	7,842	-0.13%
2022/04/08	0	0.00	1	25.05	25.10	-1	7,755	-0.01%
2022/04/07	0.2	25.35	2	25.25	24.60	-1.8	7,747	-0.02%
2022/03/30	5	25.76	8	25.74	25.75	-3	7,653	-0.04%
2022/03/28	1	24.85	0	0.00	25.00	1	7,604	0.01%
2022/03/25	6.1	25.13	0	0.00	25.30	6.1	7,626	0.08%
2022/03/24	11.1	25.52	0	0.00	25.40	11.1	7,629	0.15%
2022/03/23	3	25.70	0	0.00	25.75	3	7,666	0.04%
2022/03/22	0	0.00	1	25.45	25.45	-1	7,605	-0.01%
2022/03/21	0	0.00	1	25.55	25.50	-1	7,573	-0.01%
2022/03/18	0	0.00	3	24.80	25.50	-3	7,575	-0.04%
2022/03/15	0	0.00	22	24.66	24.30	-22	7,440	-0.30%
2022/03/14	1	24.50	0	0.00	24.70	1	7,381	0.01%
2022/03/11	2	24.45	1	24.45	24.50	1	7,372	0.01%
2022/03/10	2.1	23.68	5	24.19	24.10	-2.9	7,183	-0.04%
2022/03/09	0	0.00	3	23.30	23.25	-3	6,984	-0.04%
2022/03/08	7	23.92	1	24.35	23.40	6	6,901	0.09%
2022/03/04	0.1	23.35	0	0.00	23.00	0.1	6,338	0.00%
2022/03/03	0.1	23.70	0	0.00	23.60	0.1	6,439	0.00%
2022/03/02	0.5	23.40	0	0.00	23.65	0.5	6,537	0.01%
2022/02/24	3.3	23.00	10	22.93	22.70	-6.7	6,924	-0.10%
2022/02/21	1	23.75	0	0.00	23.70	1	7,369	0.01%
2022/02/18	1	22.95	0	0.00	22.95	1	7,412	0.01%
2022/02/17	4.2	23.14	10	23.15	23.00	-5.8	7,669	-0.08%
2022/02/16	12	22.96	1	22.95	22.95	11	7,787	0.14%
2022/02/15	1	22.50	4	22.75	22.50	-3	8,320	-0.04%
2022/02/14	4	23.08	15	23.45	22.90	-11	8,915	-0.12%
2022/02/11	14	23.66	0	0.00	23.65	14	9,052	0.15%
2022/02/10	4	24.03	0	0.00	23.85	4	9,364	0.04%
2022/02/07	0	0.00	3	23.20	23.75	-3	9,520	-0.03%
2022/01/25	0.1	23.50	0	0.00	23.10	0.1	9,610	0.00%
2022/01/24	2.2	23.57	1	23.85	23.65	1.2	9,596	0.01%
2022/01/21	3	24.60	0	0.00	24.35	3	9,579	0.03%
2022/01/20	5.1	25.17	0	0.00	25.45	5.1	9,499	0.05%
2022/01/19	1.1	24.80	40	25.03	25.20	-39	9,477	-0.41%
2022/01/18	3	24.75	3	25.05	24.65	0	9,465	0.00%
2022/01/14	11.1	24.82	0	0.00	24.90	11.1	9,633	0.12%
2022/01/13	0.2	25.55	8	25.50	25.40	-7.8	9,643	-0.08%
2022/01/12	2	25.20	0	0.00	25.20	2	9,739	0.02%
2022/01/10	0	0.00	0	26.00	25.80	0	10,008	0.00%
2022/01/07	1	25.50	0	0.00	25.50	1	10,141	0.01%
2022/01/06	2	25.80	0	0.00	25.90	2	10,269	0.02%
2022/01/05	0.2	26.10	5	26.15	26.05	-4.8	10,345	-0.05%
2022/01/04	0	0.00	1	26.15	26.20	-1	10,473	-0.01%
2021/12/30	0	0.00	10	26.85	26.75	-10	10,812	-0.09%
2021/12/29	23	26.95	23	26.80	26.75	0	11,036	0.00%
2021/12/28	2	26.75	0	0.00	26.75	2	11,273	0.02%
2021/12/27	0	0.00	13	26.75	26.75	-13	11,540	-0.11%
2021/12/23	4	26.60	0	0.00	26.55	4	12,089	0.03%
2021/12/22	23.5	26.43	1.1	26.50	26.40	22.4	12,239	0.18%
2021/12/21	0.2	25.95	1.1	25.86	26.10	-0.9	12,467	-0.01%
2021/12/20	0	0.00	0.1	26.10	26.00	-0.1	12,613	0.00%
2021/12/13	1.1	26.05	0	0.00	26.05	1.1	13,652	0.01%
2021/12/10	7	26.18	0	0.00	26.15	7	13,798	0.05%
2021/12/07	2	27.00	3	26.95	26.95	-1	14,306	-0.01%
2021/12/06	5	26.86	0	0.00	26.90	5	14,510	0.03%
2021/12/03	0	0.00	0	26.90	26.55	0	14,604	0.00%
2021/12/02	3.1	26.60	0	0.00	26.35	3.1	14,703	0.02%
2021/11/29	2	25.90	2	26.05	26.05	0	15,133	0.00%
2021/11/26	3	26.45	1	26.55	26.40	2	15,271	0.01%
2021/11/25	5	26.72	0	0.00	26.60	5	15,658	0.03%
2021/11/24	4	26.84	0	0.00	27.00	4	15,961	0.03%
2021/11/23	7.1	27.00	0	0.00	26.95	7.1	16,079	0.04%
2021/11/19	20.1	26.72	0	0.00	26.50	20.1	16,278	0.12%
2021/11/17	0	0.00	20	27.00	26.90	-20	16,658	-0.12%
2021/11/16	26	27.47	1	27.60	27.05	25	16,949	0.15%
2021/11/15	10	27.50	0	0.00	27.50	10	17,404	0.06%
2021/11/12	6.1	28.41	10	27.80	27.80	-3.9	17,801	-0.02%
2021/11/11	0	0.00	8.1	29.70	29.05	-8.1	17,703	-0.05%
2021/11/09	20.1	27.60	0	0.00	27.75	20.1	17,732	0.11%
2021/11/08	3.1	28.15	1	28.60	28.65	2.1	17,604	0.01%
2021/11/04	5	27.90	2	28.25	27.45	3	18,290	0.02%
2021/11/03	0	0.00	3	27.72	27.65	-3	18,493	-0.02%
2021/11/02	0	0.00	4	28.21	27.40	-4	18,915	-0.02%
2021/11/01	0	0.00	1	27.45	27.85	-1	19,148	-0.01%
2021/10/29	5	27.23	1	27.95	27.30	4	19,308	0.02%
2021/10/28	1	27.25	7	27.40	27.50	-6	19,508	-0.03%
2021/10/27	1	27.60	2	27.65	27.70	-1	19,733	0.00%
2021/10/26	85	28.72	85	27.91	27.95	0	20,168	0.00%
2021/10/25	0	0.00	2.1	27.98	28.10	-2.1	20,599	-0.01%
2021/10/22	2.1	27.40	2	28.25	27.20	0.1	21,288	0.00%
2021/10/21	3.7	28.62	2	28.65	28.55	1.7	22,008	0.01%
2021/10/20	0	0.00	2	28.35	28.35	-2	22,615	-0.01%
2021/10/19	8	28.26	9.1	28.20	28.35	-1.1	23,093	0.00%
2021/10/18	0.1	27.71	0	0.00	27.60	0.1	24,006	0.00%
2021/10/15	8	27.64	2	27.88	27.75	6	25,115	0.02%
2021/10/14	5	27.30	6	27.18	27.25	-1	25,970	0.00%
2021/10/12	1	27.20	5	26.65	27.10	-4	28,949	-0.01%
2021/10/07	3	27.63	2	27.90	27.75	1	32,130	0.00%
2021/10/06	3.1	26.75	1	26.80	26.95	2.1	33,230	0.01%
2021/10/05	3	27.23	3	27.52	27.90	0	34,144	0.00%
2021/10/04	0	0.00	6	27.73	27.25	-6	35,785	-0.02%
2021/10/01	4	28.44	10	28.10	27.90	-6	38,498	-0.02%
2021/09/30	2	29.65	0	0.00	29.60	2	41,020	0.00%
2021/09/29	1	29.60	4	29.61	29.70	-3	43,139	-0.01%
2021/09/28	3	29.90	0	0.00	29.90	3	43,904	0.01%
2021/09/27	5	31.22	73	30.80	30.90	-68	45,468	-0.15%
2021/09/24	1.3	31.13	5	30.45	30.40	-3.7	49,160	-0.01%
2021/09/23	12	31.32	0	0.00	31.05	12	50,227	0.02%
2021/09/22	9	30.61	6	30.83	30.45	3	50,615	0.01%
2021/09/17	8	31.68	0	0.00	31.65	8	51,348	0.02%
2021/09/16	4	32.64	0	0.00	32.35	4	51,969	0.01%
2021/09/15	2	32.90	0	0.00	33.00	2	52,709	0.00%
2021/09/14	5	32.47	1	32.40	32.45	4	53,260	0.01%
2021/09/13	3	33.72	2	33.53	33.35	1	53,856	0.00%
2021/09/10	1	33.90	1	33.50	33.60	0	54,444	0.00%
2021/09/09	12	33.13	0	0.00	33.35	12	54,851	0.02%
2021/09/07	4	34.49	3.3	34.22	34.20	0.7	55,213	0.00%
2021/09/06	14	34.71	1	34.50	34.00	13	55,517	0.02%
2021/09/03	0	0.00	3	35.83	35.80	-3	55,875	-0.01%
2021/09/02	7	35.30	1	35.70	35.25	6	56,773	0.01%
2021/09/01	2	36.30	1	36.30	35.90	1	57,014	0.00%
2021/08/31	4	36.30	0	0.00	36.05	4	57,241	0.01%
2021/08/30	1	37.65	5	37.75	37.65	-4	58,326	-0.01%
2021/08/27	5	35.95	1	35.60	35.80	4	59,544	0.01%
2021/08/26	2	35.65	3	34.93	35.05	-1	60,998	0.00%
2021/08/24	2	34.78	1	34.20	34.70	1	63,137	0.00%
2021/08/23	9	33.52	11	34.02	34.55	-2	64,805	0.00%
2021/08/20	10	32.02	12	32.19	32.35	-2	65,756	0.00%
2021/08/19	12	32.25	5	32.26	31.55	7	66,043	0.01%
2021/08/18	6	32.54	314	33.07	34.40	-308	65,847	-0.47%	大賣/鉅額交易
2021/08/17	4	33.20	0	0.00	32.45	4	66,268	0.01%
2021/08/16	2	34.53	10	34.29	34.95	-8	66,948	-0.01%
2021/08/13	14	35.23	1.7	35.36	34.45	12.3	67,784	0.02%
2021/08/12	2	36.93	0	0.00	37.25	2	68,500	0.00%
2021/08/11	3	37.37	1	36.25	37.20	2	70,010	0.00%
2021/08/10	5	38.05	3	39.75	37.70	2	70,882	0.00%
2021/08/09	11	39.23	7.1	39.20	39.15	3.9	71,589	0.01%
2021/08/06	0	0.00	4	39.06	38.55	-4	72,737	-0.01%
2021/08/05	6	38.49	1	38.30	38.15	5	74,155	0.01%
2021/08/03	1	38.50	0	0.00	39.15	1	79,185	0.00%
2021/08/02	1	38.50	4.2	38.48	39.30	-3.2	80,611	0.00%
2021/07/30	14	39.06	13	39.43	38.10	1	82,086	0.00%
2021/07/29	10	39.20	8.3	38.61	39.50	1.7	83,693	0.00%
2021/07/28	12	37.26	1.3	36.98	37.20	10.7	84,373	0.01%
2021/07/27	10.3	39.16	41	38.92	38.30	-30.7	84,998	-0.04%
2021/07/26	23	40.46	39	40.76	40.50	-16	85,907	-0.02%
2021/07/23	9	41.98	26.1	42.25	42.15	-17.1	87,229	-0.02%
2021/07/22	40.1	41.98	7	42.19	41.20	33.1	87,746	0.04%
2021/07/21	47.1	44.89	47	44.04	44.00	0.1	87,965	0.00%
2021/07/20	16	43.70	318	44.14	43.35	-302	87,506	-0.35%	大賣/鉅額交易
2021/07/19	435	46.22	659	45.72	45.80	-224	87,340	-0.26%	大買/大賣/鉅額交易
2021/07/16	75	45.86	188	45.48	46.00	-113	88,075	-0.13%	大賣/鉅額交易
2021/07/15	270	42.88	209	42.25	43.20	61	87,269	0.07%	大買/大賣/
2021/07/14	630	42.90	33.2	43.72	43.40	596.8	86,777	0.69%	大買/鉅額交易
2021/07/13	35.2	40.95	333	40.97	40.90	-297.8	85,764	-0.35%	大賣/鉅額交易
2021/07/12	305	41.21	27	41.23	40.45	278	85,557	0.32%	大買/鉅額交易
2021/07/09	74	40.40	408	39.80	39.20	-334	84,845	-0.39%	大賣/鉅額交易
2021/07/08	17.3	42.50	167	43.15	43.10	-149.8	83,403	-0.18%	大賣/鉅額交易
2021/07/07	174.1	40.12	195	40.22	40.30	-20.9	81,113	-0.03%	大買/大賣/
2021/07/06	162	38.80	36	39.26	40.25	126	78,677	0.16%	大買/鉅額交易
2021/07/05	211	36.83	172.2	36.18	36.60	38.8	76,522	0.05%	大買/大賣/
2021/07/02	321.2	38.29	276	37.33	37.35	45.2	75,877	0.06%	大買/大賣/
2021/07/01	584	39.07	588	38.54	37.70	-4	74,873	-0.01%	大買/大賣/
2021/06/30	250	36.73	31.2	36.19	37.40	218.8	72,054	0.30%	大買/鉅額交易
2021/06/29	2	34.75	11	33.98	34.00	-9	70,931	-0.01%
2021/06/28	29	34.73	13	34.93	35.20	16	70,449	0.02%
2021/06/25	4	34.55	9	33.94	34.55	-5	69,656	-0.01%
2021/06/24	7	33.66	6	34.16	33.10	1	68,905	0.00%
2021/06/23	9	32.88	3	32.73	33.05	6	67,978	0.01%
2021/06/22	2	32.25	0	0.00	32.20	2	67,294	0.00%
2021/06/21	9	30.76	36	31.42	30.80	-27	66,446	-0.04%
2021/06/18	2	32.65	16	32.90	32.50	-14	65,645	-0.02%
2021/06/17	7	32.89	1	32.90	33.35	6	65,077	0.01%
2021/06/16	15	34.13	11	33.83	33.15	4	64,723	0.01%
2021/06/15	5	33.49	23	33.64	34.20	-18	64,394	-0.03%
2021/06/11	9	33.59	1	34.30	33.50	8	64,026	0.01%
2021/06/10	24	33.89	8	33.21	34.25	16	63,629	0.03%
2021/06/09	23	34.37	24	35.01	34.45	-1	62,836	0.00%
2021/06/08	30	35.68	28	35.60	35.30	2	62,526	0.00%
2021/06/07	38	35.80	34	36.02	35.50	4	62,135	0.01%
2021/06/04	49	36.69	41.2	37.13	36.75	7.8	60,710	0.01%
2021/06/03	53	36.59	30	37.13	36.40	23	59,195	0.04%
2021/06/02	20	35.06	314.3	36.00	35.30	-294.3	57,617	-0.51%	大賣/鉅額交易
2021/06/01	304.1	33.44	3	33.48	33.75	301.1	56,057	0.54%	大買/鉅額交易
2021/05/31	59	34.12	325	34.71	32.90	-266	55,610	-0.48%	大賣/鉅額交易
2021/05/28	6	32.00	28	32.18	32.45	-22	54,011	-0.04%
2021/05/27	14	29.95	13	29.80	29.50	1	53,045	0.00%
2021/05/26	13	30.31	11	29.90	30.40	2	52,601	0.00%
2021/05/25	353	29.88	13	30.33	30.45	340	52,218	0.65%	大買/鉅額交易
2021/05/24	8	30.44	6	29.74	29.55	2	51,465	0.00%
2021/05/21	9	28.46	8	29.21	29.65	1	50,876	0.00%
2021/05/20	38.4	27.77	44	28.19	27.80	-5.6	49,833	-0.01%
2021/05/19	35.3	30.08	10	29.67	29.50	25.3	48,816	0.05%
2021/05/18	13	27.83	35	27.79	28.40	-22	47,309	-0.05%
2021/05/17	34.1	26.16	12	26.73	25.85	22.1	46,170	0.05%
2021/05/14	21.5	30.84	21	29.91	28.70	0.5	45,017	0.00%
2021/05/13	44	32.48	38.1	32.15	31.85	5.9	43,600	0.01%
2021/05/12	183	38.72	170	39.54	35.35	13	41,823	0.03%	大買/大賣/
2021/05/11	228	38.30	194.6	39.07	39.25	33.4	40,308	0.08%	大買/大賣/
2021/05/10	8.1	36.56	76.1	35.78	36.95	-68	36,557	-0.19%
2021/05/07	85	33.92	26.1	32.56	33.60	58.9	34,999	0.17%
2021/05/06	59.1	32.77	111	33.38	34.75	-51.9	33,381	-0.16%	大賣/
2021/05/05	113	32.07	117	32.04	31.60	-4	31,406	-0.01%	大買/大賣/
2021/05/04	83.1	32.16	232	31.37	31.05	-148.9	30,336	-0.49%	大賣/鉅額交易
2021/05/03	67.2	36.04	247	34.91	34.45	-179.8	29,190	-0.62%	大賣/鉅額交易
2021/04/29	227.1	33.65	92	34.06	33.85	135.1	27,591	0.49%	大買/鉅額交易
2021/04/28	2	32.58	4	32.60	32.85	-2	25,761	-0.01%
2021/04/27	284	29.80	202	29.42	29.90	82	24,932	0.33%	大買/大賣/
2021/04/26	203	28.93	4	29.20	28.80	199	23,814	0.84%	大買/鉅額交易
2021/04/23	15	28.02	28	27.90	28.00	-13	23,299	-0.06%
2021/04/22	147	29.46	76	29.70	28.10	71	22,716	0.31%	大買/
2021/04/21	10	27.01	7	27.41	28.35	3	20,821	0.01%
2021/04/20	7	25.46	9	25.27	25.80	-2	20,179	-0.01%
2021/04/19	136	25.37	126	25.86	26.30	10	19,834	0.05%	大買/大賣/
2021/04/16	8	24.49	21	24.58	24.85	-13	18,680	-0.07%
2021/04/15	12	22.93	2	22.98	23.15	10	17,919	0.06%
2021/04/14	8	22.71	10	22.37	23.10	-2	17,842	-0.01%
2021/04/13	5	23.24	65	22.94	22.35	-60	17,969	-0.33%
2021/04/12	0	0.00	1	22.70	22.30	-1	18,304	-0.01%
2021/04/09	16	21.70	0	0.00	21.60	16	19,133	0.08%
2021/04/08	6	21.95	51	22.13	21.90	-45	19,641	-0.23%
2021/04/07	109	22.15	1.1	22.77	21.80	107.9	19,431	0.56%	大買/鉅額交易
2021/04/06	1	22.30	6	21.95	22.40	-5	18,723	-0.03%
2021/04/01	4	20.35	1	20.05	20.40	3	17,819	0.02%
2021/03/31	1	19.95	0.1	19.90	19.90	0.9	17,789	0.01%
2021/03/22	0	0.00	12	19.50	19.50	-12	19,916	-0.06%
2021/03/19	1	19.20	0	0.00	19.15	1	20,370	0.00%
2021/03/18	10	19.40	1	19.20	19.60	9	20,565	0.04%
2021/03/17	1	19.30	4	19.26	19.20	-3	20,635	-0.01%
2021/03/16	4	19.45	1	19.35	19.30	3	20,825	0.01%
2021/03/15	2	20.15	0	0.00	19.85	2	20,802	0.01%
2021/03/12	3	20.40	3	20.18	20.45	0	20,736	0.00%
2021/03/10	0	0.00	2	19.70	19.80	-2	21,575	-0.01%
2021/03/09	2	19.88	11	20.00	20.20	-9	21,528	-0.04%
2021/03/05	2	19.75	1	19.90	19.55	1	21,721	0.00%
2021/03/04	5	20.75	11	20.40	20.00	-6	22,034	-0.03%
2021/03/03	0	0.00	5	20.00	20.30	-5	22,040	-0.02%
2021/03/02	5	20.20	0	0.00	19.20	5	21,870	0.02%
2021/02/24	0	0.00	10	19.38	19.55	-10	21,778	-0.05%
2021/02/23	10	19.31	5	19.60	19.45	5	21,815	0.02%
2021/02/19	2	18.40	0	0.00	18.35	2	21,611	0.01%
2021/02/04	0.1	16.90	0	0.00	16.95	0.1	21,628	0.00%
2021/02/02	1	16.10	1	16.45	16.75	0	22,135	0.00%
2021/02/01	0	0.00	3	16.38	16.20	-3	22,245	-0.01%
2021/01/29	1	16.10	2	15.95	15.95	-1	22,281	0.00%
2021/01/28	1	16.15	0	0.00	16.20	1	22,604	0.00%
2021/01/27	1	16.75	0	0.00	16.75	1	22,495	0.00%
2021/01/26	0	0.00	4	17.50	17.00	-4	22,473	-0.02%
2021/01/25	4	17.78	0	0.00	17.80	4	22,321	0.02%
2021/01/22	1	16.75	0	0.00	17.30	1	22,079	0.00%
2021/01/21	1	16.80	2	16.53	16.80	-1	21,889	0.00%
2021/01/20	2	16.83	2	17.10	16.70	0	21,739	0.00%
2021/01/19	1	17.65	0	0.00	17.60	1	21,508	0.00%
2021/01/18	0	0.00	10	17.05	17.25	-10	21,354	-0.05%
2021/01/15	2	17.45	2	17.45	17.65	0	21,092	0.00%
2021/01/14	1	17.90	1	17.85	18.10	0	20,839	0.00%
2021/01/13	3	18.53	3	18.53	18.55	0	20,723	0.00%
2021/01/12	4	17.70	35	17.76	17.45	-31	20,302	-0.15%
2021/01/11	4	18.24	0	0.00	18.30	4	19,988	0.02%
2021/01/08	1	18.00	8	18.19	18.30	-7	19,855	-0.04%
2021/01/07	3	19.03	5	18.90	18.85	-2	19,546	-0.01%
2021/01/06	23	20.47	12	20.56	19.45	11	19,415	0.06%
2021/01/05	22	20.83	24	20.75	20.60	-2	18,858	-0.01%
2021/01/04	56	20.85	20	21.45	21.45	36	18,153	0.20%
2020/12/31	7	19.10	25	19.17	19.50	-18	16,888	-0.11%
2020/12/30	0	0.00	5	18.65	18.55	-5	16,215	-0.03%
2020/12/29	1	18.45	1	18.40	18.40	0	16,150	0.00%
2020/12/28	10	18.60	30	18.35	18.65	-20	15,974	-0.13%
2020/12/25	1	17.70	0	0.00	18.10	1	15,916	0.01%
2020/12/24	2	18.25	0	0.00	18.10	2	15,701	0.01%
2020/12/23	10	18.55	3	18.20	18.30	7	15,699	0.04%
2020/12/22	28	18.94	33	19.06	18.45	-5	15,730	-0.03%
2020/12/21	2	18.95	5	19.20	19.00	-3	15,633	-0.02%
2020/12/18	71	18.92	20	19.15	18.80	51	15,354	0.33%
2020/12/17	36	18.70	31	18.85	19.20	5	15,254	0.03%
2020/12/16	0	0.00	1	18.90	18.85	-1	14,647	-0.01%
2020/12/15	1	17.70	0	0.00	17.65	1	13,861	0.01%
2020/12/10	0	0.00	1	17.60	17.45	-1	13,349	-0.01%
2020/12/09	1	17.55	2	17.48	17.70	-1	13,274	-0.01%
2020/12/08	0	0.00	2	17.75	17.80	-2	13,711	-0.01%
2020/12/07	16	18.34	1	18.90	17.90	15	14,576	0.10%
2020/12/04	2	18.25	0	0.00	18.40	2	14,060	0.01%
2020/12/02	1	17.50	0	0.00	17.45	1	14,226	0.01%
2020/12/01	3	17.85	1	17.20	17.30	2	15,026	0.01%
2020/11/30	1	18.40	0	0.00	17.95	1	15,421	0.01%
2020/11/26	40	16.15	85	16.40	16.55	-45	14,561	-0.31%
2020/11/25	0	0.00	2	15.95	15.95	-2	14,366	-0.01%
2020/11/24	0	0.00	5	15.35	15.40	-5	14,158	-0.04%
2020/11/23	50	16.15	15	15.85	15.80	35	14,101	0.25%
2020/11/19	0	0.00	1	15.30	15.30	-1	13,751	-0.01%
2020/11/18	2	15.28	3	14.90	15.25	-1	13,508	-0.01%
2020/11/17	0	0.00	1	15.20	15.20	-1	13,350	-0.01%
2020/11/13	1	14.10	7	14.00	14.00	-6	13,989	-0.04%
2020/11/12	6	14.52	3	14.10	14.05	3	14,458	0.02%
2020/11/10	15	14.38	1	13.90	14.10	14	14,122	0.10%
2020/11/09	1	13.80	4	13.84	13.80	-3	13,705	-0.02%
2020/11/06	0	0.00	2	13.55	13.55	-2	13,784	-0.01%
2020/10/29	0	0.00	5	12.45	12.50	-5	13,725	-0.04%
2020/10/28	0	0.00	10	12.65	12.65	-10	13,696	-0.07%
2020/10/27	13	13.11	1	13.15	12.90	12	13,635	0.09%
2020/10/26	5	12.90	0	0.00	13.00	5	13,625	0.04%
2020/10/23	5	12.90	0	0.00	12.75	5	13,538	0.04%
2020/10/21	1	12.90	0	0.00	13.00	1	13,566	0.01%
2020/10/20	3	12.80	0	0.00	12.80	3	13,480	0.02%
2020/10/16	1	12.95	1	12.90	12.80	0	13,626	0.00%
2020/10/12	12	13.06	0	0.00	13.00	12	13,575	0.09%
2020/10/05	10	12.15	10	12.15	12.30	0	13,053	0.00%
2020/09/25	0	0.00	3	11.65	11.70	-3	12,950	-0.02%
2020/09/24	7	12.44	15	12.35	11.95	-8	12,775	-0.06%
2020/09/23	5	12.80	10	12.70	12.75	-5	12,534	-0.04%
2020/09/22	25	12.96	16	12.78	13.00	9	12,447	0.07%
2020/09/21	10	13.05	22	12.94	12.95	-12	12,159	-0.10%
2020/09/18	10	13.45	10	13.35	13.30	0	12,205	0.00%
2020/09/17	6	13.35	6	13.33	13.40	0	12,090	0.00%
2020/09/16	12	12.98	20	12.94	12.90	-8	12,016	-0.07%
2020/09/15	4	13.10	0	0.00	13.10	4	11,942	0.03%
2020/09/14	4	13.05	9	13.03	13.05	-5	11,917	-0.04%
2020/09/11	22	13.02	20	13.00	13.00	2	11,714	0.02%
2020/09/10	10	12.85	67	13.04	13.55	-57	11,146	-0.51%
2020/09/07	34	12.94	51	13.08	12.90	-17	9,906	-0.17%
2020/09/04	51	12.91	0	0.00	13.00	51	9,420	0.54%
2020/09/03	21	12.35	1	12.20	12.35	20	8,686	0.23%
2020/09/01	25	11.55	0	0.00	11.45	25	7,892	0.32%
2020/08/28	2	11.15	0	0.00	11.40	2	8,074	0.02%
2020/08/24	0	0.00	3	11.05	11.00	-3	7,610	-0.04%
2020/08/21	2	11.00	1	11.05	10.90	1	7,552	0.01%
2020/08/20	7	11.04	2	11.25	10.80	5	7,453	0.07%
2020/08/19	2	12.08	0	0.00	11.65	2	7,098	0.03%
2020/08/18	4	11.45	0	0.00	11.55	4	6,292	0.06%
2020/08/04	0	0.00	1	9.98	9.97	-1	4,315	-0.02%
2020/07/30	1	10.10	0	0.00	10.00	1	4,321	0.02%
2020/07/16	0	0.00	1	10.20	10.40	-1	3,745	-0.03%
2020/07/13	1	9.90	0	0.00	9.98	1	3,446	0.03%
2020/06/22	0	0.00	8	10.00	10.05	-8	2,746	-0.29%
2020/06/17	0	0.00	0.6	10.10	10.10	-0.6	2,645	-0.02%
2020/06/15	1	9.68	1	9.84	10.20	0	2,635	0.00%
2020/06/11	12	10.40	15	10.10	10.05	-3	2,469	-0.12%
2020/06/10	13	10.77	1	10.25	10.85	12	2,356	0.51%
2020/06/08	1	10.00	0	0.00	10.00	1	2,160	0.05%
2020/06/04	0	0.00	3	10.30	10.35	-3	1,993	-0.15%
2020/06/03	0	0.00	0.2	9.42	9.42	-0.2	1,762	-0.01%
2020/06/01	0	0.00	1	8.95	8.93	-1	1,717	-0.06%
2020/05/28	3	9.05	0	0.00	8.80	3	1,712	0.18%
2020/05/27	0	0.00	2	8.90	8.92	-2	1,715	-0.12%
2020/05/22	1	8.76	0	0.00	8.65	1	1,717	0.06%
2020/05/21	0	0.00	1	8.94	8.91	-1	1,698	-0.06%
2020/05/20	2	8.79	0	0.00	8.78	2	1,697	0.12%
2020/05/19	0	0.00	1	8.84	8.91	-1	1,692	-0.06%
2020/05/18	0	0.00	2	8.69	8.66	-2	1,683	-0.12%
2020/05/14	1	8.71	0	0.00	8.71	1	1,661	0.06%
2020/05/12	2	8.80	0	0.00	8.82	2	1,659	0.12%
2020/05/11	1	8.90	0	0.00	8.96	1	1,648	0.06%
2020/05/07	0	0.00	5	8.84	8.94	-5	1,640	-0.30%
2020/05/06	0	0.00	0.1	8.69	8.63	-0.1	1,615	-0.01%
2020/05/05	0	0.00	3	8.73	8.72	-3	1,608	-0.19%
2020/05/04	8	8.65	0	0.00	8.61	8	1,619	0.49%
2020/04/08	0	0.00	2	7.93	8.26	-2	1,493	-0.13%
2020/04/07	0	0.00	4	7.48	7.55	-4	1,461	-0.27%
2020/03/30	0	0.00	1	7.35	7.35	-1	1,461	-0.07%
2020/03/26	1	7.22	1	7.37	7.36	0	1,455	0.00%
2020/03/25	0	0.00	6	7.31	7.32	-6	1,496	-0.40%
2020/03/24	0	0.00	1	7.08	7.00	-1	1,519	-0.07%
2020/03/23	1	6.90	0	0.00	6.87	1	1,533	0.07%
2020/03/20	0	0.00	2	7.08	7.00	-2	1,538	-0.13%
2020/03/18	1	7.15	1	7.28	7.06	0	1,450	0.00%
2020/03/13	0.2	8.40	9	8.10	8.37	-8.9	1,324	-0.67%
2020/03/11	1	9.51	1	9.80	9.50	0	1,190	0.00%
2020/03/10	1	9.68	0	0.00	9.71	1	1,190	0.08%
2020/03/09	1	9.81	0	0.00	9.76	1	1,156	0.09%
2020/03/06	1	10.00	0	0.00	10.00	1	1,121	0.09%
2020/03/03	0	0.00	1	10.15	10.05	-1	1,122	-0.09%
2020/03/02	2	10.00	0	0.00	10.05	2	1,122	0.18%
2020/02/27	1	10.10	0	0.00	10.15	1	1,105	0.09%
2020/02/26	2	10.15	0	0.00	10.15	2	1,084	0.18%
2020/02/24	1	10.30	0	0.00	10.30	1	1,078	0.09%
2020/02/21	0	0.00	2	10.45	10.45	-2	1,088	-0.18%
2020/02/20	0	0.00	5	10.37	10.35	-5	1,134	-0.44%
2020/02/19	0	0.00	3	10.30	10.30	-3	1,172	-0.26%
2020/02/18	0	0.00	1	10.25	10.15	-1	1,177	-0.08%
2020/02/17	4	10.16	0	0.00	10.15	4	1,182	0.34%
2020/02/14	1	10.25	0	0.00	10.25	1	1,193	0.08%
2020/02/13	0	0.00	1	10.35	10.30	-1	1,213	-0.08%
2020/02/12	0	0.00	2	10.33	10.30	-2	1,214	-0.16%
2020/02/11	0	0.00	1	10.25	10.25	-1	1,210	-0.08%
2020/02/07	3	10.18	0	0.00	10.15	3	1,215	0.25%
2020/02/06	0	0.00	6	10.28	10.30	-6	1,228	-0.49%
2020/02/05	1	10.05	2	10.25	10.10	-1	1,238	-0.08%
2020/02/03	1	9.99	1	10.10	10.05	0	1,228	0.00%
2020/01/31	0	0.00	1	10.45	10.40	-1	1,214	-0.08%
2020/01/30	3	10.97	0	0.00	10.35	3	1,211	0.25%
2020/01/20	1	11.30	0	0.00	11.30	1	1,169	0.09%
2020/01/17	1	11.30	2	11.40	11.35	-1	1,175	-0.09%
2020/01/16	0	0.00	1	11.40	11.35	-1	1,188	-0.08%
2020/01/15	7	11.28	0	0.00	11.30	7	1,195	0.59%
2020/01/14	0	0.00	1	11.40	11.35	-1	1,219	-0.08%
2020/01/10	0	0.00	2	11.38	11.40	-2	1,328	-0.15%
2020/01/09	1	11.25	0	0.00	11.25	1	1,335	0.07%
2020/01/03	0	0.00	1	11.45	11.40	-1	1,341	-0.07%
2020/01/02	3	11.30	1	11.40	11.40	2	1,334	0.15%
2019/12/31	2	11.35	0	0.00	11.40	2	1,313	0.15%
2019/12/30	4	11.40	2	11.40	11.40	2	1,305	0.15%
2019/12/27	3	11.40	2	11.50	11.50	1	1,296	0.08%
2019/12/25	1	11.40	2	11.53	11.50	-1	1,274	-0.08%
2019/12/24	1	11.40	1	11.55	11.45	0	1,300	0.00%
2019/12/23	0	0.00	1	11.55	11.55	-1	1,297	-0.08%
2019/12/20	7	11.42	1	11.65	11.40	6	1,295	0.46%
2019/12/19	5	11.58	1	11.65	11.55	4	1,244	0.32%
2019/12/18	0	0.00	1	11.70	11.80	-1	1,206	-0.08%
2019/12/16	0	0.00	3	11.60	11.60	-3	1,178	-0.25%
2019/12/12	0	0.00	1	11.50	11.50	-1	1,182	-0.08%
2019/12/10	1	11.35	1	11.50	11.40	0	1,188	0.00%
2019/12/09	0	0.00	1	11.45	11.45	-1	1,191	-0.08%
2019/12/06	2	11.35	0	0.00	11.35	2	1,189	0.17%
2019/12/05	4	11.40	0	0.00	11.40	4	1,187	0.34%
2019/11/27	0	0.00	2	11.48	11.50	-2	1,205	-0.17%
2019/11/26	0.9	11.50	0	0.00	11.35	0.9	1,206	0.07%
2019/11/25	0	0.00	1	11.45	11.35	-1	1,198	-0.08%
2019/11/20	0	0.00	6	11.39	11.45	-6	1,218	-0.49%
2019/11/19	6	11.33	0	0.00	11.25	6	1,210	0.50%
2019/11/18	2	11.48	0	0.00	11.45	2	1,159	0.17%
2019/11/15	6	11.55	0	0.00	11.55	6	1,123	0.53%
2019/11/08	2	11.80	0	0.00	11.80	2	1,130	0.18%
2019/11/04	0	0.00	2	11.68	11.70	-2	1,119	-0.18%
2019/11/01	1	11.55	0	0.00	11.65	1	1,117	0.09%
2019/10/31	0.1	11.65	0	0.00	11.60	0.1	1,121	0.01%
2019/10/30	0	0.00	1	11.70	11.65	-1	1,127	-0.09%
2019/10/29	1	11.60	0	0.00	11.60	1	1,129	0.09%
2019/10/28	2	11.63	3	11.75	11.60	-1	1,118	-0.09%
2019/10/25	2	11.68	0	0.00	11.75	2	1,113	0.18%
2019/10/21	0	0.00	1	11.70	11.90	-1	1,095	-0.09%
2019/10/18	3	11.53	2	11.65	11.65	1	1,069	0.09%
2019/10/16	4	11.55	7	11.68	11.65	-3	1,001	-0.30%
2019/10/14	1	11.50	2	11.68	11.55	-1	1,043	-0.10%
2019/10/08	0	0.00	1	11.65	11.60	-1	1,053	-0.09%
2019/10/02	2	11.63	0	0.00	11.65	2	1,170	0.17%
2019/10/01	0	0.00	1	11.75	11.70	-1	1,185	-0.08%
2019/09/27	3	11.73	0	0.00	11.65	3	1,188	0.25%
2019/09/25	1	11.85	1	12.00	12.00	0	1,171	0.00%
2019/09/24	1	12.00	0	0.00	11.95	1	1,172	0.09%
2019/09/20	0	0.00	1	12.10	12.10	-1	1,171	-0.09%
2019/09/19	1	11.95	0	0.00	12.00	1	1,166	0.09%
2019/09/18	0	0.00	1	12.00	12.05	-1	1,161	-0.09%
2019/09/17	1	11.90	0	0.00	11.85	1	1,146	0.09%
2019/09/12	0	0.00	1	11.95	11.85	-1	1,178	-0.08%
2019/09/11	1	11.85	0	0.00	11.80	1	1,199	0.08%
2019/09/09	1	11.80	1	11.90	11.95	0	1,200	0.00%
2019/09/06	1	11.85	1	11.95	11.90	0	1,200	0.00%
2019/08/30	0	0.00	1	11.70	11.65	-1	1,181	-0.08%
2019/08/29	0	0.00	0.1	11.65	11.60	-0.1	1,189	-0.01%
2019/08/27	0.2	11.70	0	0.00	11.75	0.2	1,195	0.02%
2019/08/23	0	0.00	1	11.75	11.70	-1	1,190	-0.08%
2019/08/22	1	11.60	1	11.70	11.70	0	1,197	0.00%
2019/08/21	2	11.58	5	11.71	11.75	-3	1,214	-0.25%
2019/08/20	1	11.55	0	0.00	11.60	1	1,221	0.08%
2019/08/19	1	11.60	0	0.00	11.60	1	1,219	0.08%
2019/08/16	2	11.60	0	0.00	11.65	2	1,204	0.17%
2019/08/15	1	11.60	0	0.00	11.65	1	1,185	0.08%
2019/07/29	2	12.30	0	0.00	12.30	2	1,367	0.15%
2019/07/25	0	0.00	2	12.33	12.30	-2	1,370	-0.15%
2019/07/24	2	12.18	0	0.00	12.15	2	1,371	0.15%
2019/07/15	0	0.00	10	12.35	12.35	-10	1,364	-0.73%
2019/07/10	0	0.00	2	12.40	12.45	-2	1,668	-0.12%
2019/07/09	0	0.00	7	12.26	12.35	-7	1,832	-0.38%
2019/07/03	1	12.25	0	0.00	12.30	1	1,980	0.05%
2019/07/02	1	12.30	1	12.30	12.30	0	1,978	0.00%
2019/06/28	2	12.10	1	12.20	12.15	1	1,982	0.05%
2019/06/27	0	0.00	2	12.18	12.15	-2	1,986	-0.10%
2019/06/25	1	12.00	0	0.00	12.00	1	1,984	0.05%
2019/06/24	0	0.00	5	12.13	12.15	-5	1,990	-0.25%
2019/06/21	12	12.03	1	12.05	11.95	11	1,977	0.56%
2019/06/20	1	12.15	0	0.00	12.25	1	1,944	0.05%
2019/06/19	1	11.95	7	12.16	12.20	-6	1,945	-0.31%
2019/06/17	0	0.00	2	12.03	12.00	-2	1,968	-0.10%
2019/06/14	2	11.90	0	0.00	11.95	2	1,979	0.10%
2019/06/13	1	11.90	1	12.00	11.95	0	1,986	0.00%
2019/06/12	1	11.95	0	0.00	11.90	1	2,004	0.05%
2019/06/11	2	12.00	1	12.10	11.95	1	2,038	0.05%
2019/06/10	3	12.02	0	0.00	12.05	3	2,032	0.15%
2019/06/06	1	12.10	0	0.00	12.05	1	2,033	0.05%
2019/06/05	0	0.00	1	12.25	12.15	-1	2,029	-0.05%
2019/06/04	2	12.13	0.1	12.15	12.15	1.9	2,033	0.09%
2019/06/03	0	0.00	1	12.25	12.20	-1	2,030	-0.05%
2019/05/31	1	12.15	0	0.00	12.15	1	2,028	0.05%
2019/05/06	0	0.00	0.2	12.30	12.20	-0.2	1,985	-0.01%
2019/04/29	0	0.00	3	12.20	12.30	-3	1,948	-0.15%
2019/04/26	3	12.20	0	0.00	12.20	3	1,937	0.15%
2019/04/23	10	12.35	0	0.00	12.35	10	1,905	0.52%
2019/04/19	0	0.00	2	12.25	12.20	-2	1,867	-0.11%
2019/04/18	1	12.05	9	12.02	12.05	-8	1,856	-0.43%
2019/04/17	4	12.10	0	0.00	12.05	4	1,794	0.22%
2019/04/16	0	0.00	3	12.40	12.25	-3	1,647	-0.18%
2019/04/15	3	12.45	0	0.00	12.20	3	1,533	0.20%
2019/04/12	3	13.05	0	0.00	12.65	3	1,337	0.22%
2019/04/08	3	13.50	0	0.00	13.50	3	1,131	0.27%
2019/02/27	1	13.65	0	0.00	13.65	1	1,059	0.09%
2019/01/22	0	0.00	3	13.00	13.00	-3	915	-0.33%
2019/01/21	3	13.00	0	0.00	13.00	3	924	0.32%
2019/01/02	0	0.00	3	12.95	12.95	-3	1,191	-0.25%
2018/12/27	3	12.85	0	0.00	12.85	3	1,187	0.25%
2018/12/18	0	0.00	3	13.50	13.35	-3	1,170	-0.26%
2018/12/17	3	13.60	0	0.00	13.55	3	1,179	0.25%
2018/12/03	0	0.00	3	13.95	14.05	-3	1,257	-0.24%
2018/11/29	3	13.80	0	0.00	13.80	3	1,241	0.24%
2018/11/15	0	0.00	3	13.25	13.50	-3	1,266	-0.24%
2018/11/14	3	13.40	0	0.00	13.40	3	1,268	0.24%
2018/11/06	3	13.30	3	13.25	13.30	0	1,295	0.00%
2018/10/18	0	0.00	1	13.75	13.75	-1	1,259	-0.08%
2018/10/16	3	13.62	0	0.00	13.65	3	1,253	0.24%
2018/09/13	0	15.75	0	0.00	15.80	0	1,333	0.00%
2018/09/06	0.1	16.05	0	0.00	16.00	0.1	1,412	0.01%
2018/08/28	0	0.00	2	16.30	16.30	-2	1,656	-0.12%
2018/08/01	0	0.00	20	16.75	16.90	-20	2,294	-0.87%
2018/07/25	0	0.00	0.8	16.45	16.55	-0.8	2,353	-0.03%
2018/07/13	0	0.00	2	16.25	16.30	-2	2,830	-0.07%
2018/06/12	2	18.00	2	17.90	17.80	0	3,540	0.00%
2018/06/07	20	18.13	0	0.00	17.75	20	3,561	0.56%
2018/05/14	0	0.00	1	19.95	19.65	-1	3,849	-0.03%
2018/04/18	0	0.00	1	19.70	19.80	-1	4,407	-0.02%
2018/04/16	0	0.00	10	19.35	19.50	-10	4,581	-0.22%
2018/04/12	10	19.55	1	19.75	19.70	9	4,837	0.19%
2018/04/11	2	18.90	2	19.15	19.40	0	4,830	0.00%
2018/04/02	0	0.00	3	18.95	18.40	-3	5,266	-0.06%
2018/03/28	1	17.00	0	0.00	17.10	1	6,141	0.02%
2018/03/22	3	17.40	0	0.00	17.35	3	6,561	0.05%
2018/02/27	0	0.00	1	18.10	17.95	-1	8,501	-0.01%
2018/02/23	0	0.00	1	17.70	17.80	-1	8,387	-0.01%
2018/02/22	1	17.45	0	0.00	17.40	1	8,410	0.01%
2018/02/08	1	17.60	0	0.00	17.45	1	8,576	0.01%
2018/02/07	1	17.75	0	0.00	17.30	1	8,562	0.01%
2018/02/02	1	19.15	1	19.25	19.20	0	8,421	0.00%
2018/02/01	1	19.35	0	0.00	19.35	1	8,405	0.01%
2018/01/22	10	20.80	10	20.74	20.75	0	7,939	0.00%
2018/01/16	3	22.05	0	0.00	21.85	3	7,472	0.04%
2018/01/11	0	0.00	2	22.60	22.50	-2	7,283	-0.03%
2018/01/09	0	0.00	1	22.15	22.30	-1	6,996	-0.01%
2018/01/08	1	23.25	0	0.00	22.75	1	6,918	0.01%
2018/01/05	0	0.00	1	21.85	22.15	-1	6,643	-0.02%
2018/01/04	0	0.00	10	22.00	21.85	-10	6,555	-0.15%
2018/01/03	2	22.25	0	0.00	22.00	2	6,440	0.03%