大亞 (1609)-凱基-新店券商分點個股進出

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

大亞

(1609)

可現股當沖

股價
49.05
漲跌
▼0.05
漲幅
-0.10%
成交量
7,532張
產業
上市電器電纜類股
917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

大亞 (1609)籌碼相關－凱基-新店券商分點個股進出

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

凱基-新店券商分點個股進出
凱基-新店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
2024/05/31	1	49.30	0	0.00	49.05	1	66,014	0.00%
2024/05/30	4.1	49.55	2	49.65	49.10	2.1	66,161	0.00%
2024/05/29	4	50.50	1	50.70	50.30	3	66,381	0.00%
2024/05/28	3	50.83	1.2	50.91	51.00	1.8	66,963	0.00%
2024/05/27	4.8	50.81	0	0.00	50.50	4.8	67,573	0.01%
2024/05/24	0.3	49.90	7.1	49.71	49.50	-6.8	67,474	-0.01%
2024/05/23	8.1	51.29	2	50.10	50.10	6.1	67,648	0.01%
2024/05/22	2	52.75	2	53.35	52.60	0	67,442	0.00%
2024/05/21	1	52.90	1.1	52.95	52.90	-0.1	67,454	0.00%
2024/05/20	4	54.18	1	53.80	53.50	3	67,326	0.00%
2024/05/17	0	0.00	4	52.85	53.10	-4	66,888	-0.01%
2024/05/16	4.1	52.20	2.1	52.59	52.10	2	66,923	0.00%
2024/05/15	2	52.60	6	53.27	52.10	-4	66,961	-0.01%
2024/05/14	2	52.75	1	53.40	52.40	1	66,691	0.00%
2024/05/13	3.1	52.01	4	52.93	53.00	-0.9	66,475	0.00%
2024/05/10	2	52.30	15	53.21	53.60	-13	66,203	-0.02%
2024/05/09	15	53.45	14	53.87	53.30	1	65,851	0.00%
2024/05/08	11	56.66	16.1	56.20	56.20	-5.1	65,135	-0.01%
2024/05/07	14	54.97	3	53.30	55.80	11	64,115	0.02%
2024/05/06	3	52.60	5	52.98	52.90	-2	63,002	0.00%
2024/05/03	3.1	55.25	4	55.10	54.00	-0.9	62,453	0.00%
2024/05/02	12	57.43	8	56.63	56.30	4	61,790	0.01%
2024/04/30	7	55.90	9	56.86	56.90	-2	61,060	0.00%
2024/04/29	11.1	58.57	9	57.89	57.60	2.1	60,379	0.00%
2024/04/26	14	61.67	10	60.28	60.00	4	59,620	0.01%
2024/04/25	13	60.98	11	60.94	60.90	2	58,696	0.00%
2024/04/24	33	60.35	26	60.55	60.50	7	57,532	0.01%
2024/04/23	22	57.61	25	57.78	57.60	-3	55,336	-0.01%
2024/04/22	51	61.88	49	60.52	57.80	2	53,268	0.00%
2024/04/19	101.1	65.52	104	65.27	64.20	-2.9	51,577	-0.01%	大買/大賣/
2024/04/18	46	63.67	70	64.16	64.70	-24	45,068	-0.05%
2024/04/17	24	57.54	23	58.02	58.90	1	42,476	0.00%
2024/04/16	69	55.39	52	55.12	53.60	17	40,749	0.04%
2024/04/15	17	54.89	29.7	55.29	55.60	-12.7	36,988	-0.03%
2024/04/12	1	47.40	12	49.68	50.60	-11	34,024	-0.03%
2024/04/11	31	47.35	25	46.83	46.00	6	32,414	0.02%
2024/04/10	104	47.17	108	46.11	46.70	-4	31,471	-0.01%	大買/大賣/
2024/04/09	29.1	44.47	8.3	45.26	45.55	20.8	29,793	0.07%
2024/04/08	5.1	43.13	2	43.15	43.10	3.1	28,049	0.01%
2024/04/03	10.1	42.29	0	0.00	41.15	10.1	27,536	0.04%
2024/04/02	2.2	42.20	2	41.70	41.75	0.2	27,355	0.00%
2024/04/01	1.4	42.89	3	43.17	42.60	-1.7	27,068	-0.01%
2024/03/29	0	0.00	4.8	43.41	43.00	-4.8	26,844	-0.02%
2024/03/28	4	44.64	11	44.20	44.20	-7	26,243	-0.03%
2024/03/27	5	45.32	15	44.94	44.05	-10	25,546	-0.04%
2024/03/26	5	45.12	11.1	45.91	43.80	-6.1	24,475	-0.02%
2024/03/25	32.1	44.51	27.3	44.37	45.40	4.8	22,208	0.02%
2024/03/22	4	41.28	15.1	41.95	42.45	-11.1	18,720	-0.06%
2024/03/21	1	38.15	0.1	38.60	38.60	0.9	16,948	0.01%
2024/03/20	10.1	37.50	4	37.60	37.35	6.1	16,636	0.04%
2024/03/19	3	38.60	1	38.20	38.10	2	16,490	0.01%
2024/03/18	1	38.25	7	38.46	38.45	-6	16,303	-0.04%
2024/03/15	12	38.29	5	38.15	37.95	7	16,333	0.04%
2024/03/14	2.4	38.48	17	38.09	37.85	-14.7	16,455	-0.09%
2024/03/13	7	37.14	3.3	37.20	36.85	3.7	15,554	0.02%
2024/03/12	7.2	37.12	3	37.60	37.20	4.2	16,240	0.03%
2024/03/08	3	35.92	30.1	36.04	36.05	-27.1	16,116	-0.17%
2024/03/07	44	37.32	15	36.75	36.70	29	16,013	0.18%
2024/03/06	21.1	38.55	45.4	38.53	37.50	-24.3	15,653	-0.16%
2024/03/05	4	36.50	9	36.82	36.35	-5	14,187	-0.04%
2024/03/04	25	37.35	6	37.24	36.95	19	14,009	0.14%
2024/03/01	14	37.16	1	38.00	37.85	13	13,745	0.09%
2024/02/29	3	37.48	9	37.46	37.50	-6	13,258	-0.05%
2024/02/27	0.2	36.05	11	36.25	35.65	-10.8	12,912	-0.08%
2024/02/26	15	37.19	12	36.60	36.45	3	12,829	0.02%
2024/02/23	6	36.29	6	36.53	36.25	0	12,302	0.00%
2024/02/22	12	36.44	0	0.00	36.40	12	12,200	0.10%
2024/02/21	10	36.25	2	36.25	36.15	8	12,059	0.07%
2024/02/20	3	36.00	0	0.00	35.90	3	12,000	0.03%
2024/02/19	0	0.00	12	36.45	36.30	-12	11,892	-0.10%
2024/02/16	1	35.75	0	0.00	35.90	1	11,753	0.01%
2024/02/15	39	35.35	39.3	35.25	35.25	-0.3	11,571	0.00%
2024/02/05	6.1	34.43	1	34.50	34.50	5.1	11,525	0.04%
2024/02/01	0	0.00	0.5	35.40	35.40	-0.5	11,408	0.00%
2024/01/31	0	0.00	5	34.98	34.95	-5	11,447	-0.04%
2024/01/30	0	0.00	2.1	35.20	34.90	-2.1	11,431	-0.02%
2024/01/29	2.1	34.66	0	0.00	34.80	2.1	11,439	0.02%
2024/01/25	2	34.90	1	34.90	34.85	1	11,468	0.01%
2024/01/24	0	0.00	1	35.35	35.35	-1	11,461	-0.01%
2024/01/23	0	0.00	2	35.45	35.40	-2	11,477	-0.02%
2024/01/22	0	0.00	3.5	35.11	35.35	-3.5	11,439	-0.03%
2024/01/18	6	34.71	0	0.00	34.80	6	11,228	0.05%
2024/01/17	0.1	34.70	1.2	34.68	34.60	-1.1	11,190	-0.01%
2024/01/16	17	35.98	10	35.58	35.50	7	11,067	0.06%
2024/01/15	14.2	36.95	10.2	36.67	36.90	4.1	10,747	0.04%
2024/01/12	0.2	34.15	0	0.00	34.15	0.2	9,522	0.00%
2024/01/11	1	33.90	0	0.00	34.10	1	9,592	0.01%
2024/01/10	0	0.00	3	33.23	33.25	-3	9,701	-0.03%
2024/01/09	0	0.00	2	33.75	33.65	-2	9,803	-0.02%
2024/01/05	1.1	34.50	0	0.00	34.30	1.1	9,894	0.01%
2024/01/04	0	0.00	2	35.10	34.60	-2	9,942	-0.02%
2024/01/03	20	35.40	20	34.75	34.70	0	10,003	0.00%
2024/01/02	5.1	34.81	9	34.94	35.00	-3.9	9,946	-0.04%
2023/12/29	2	35.00	0	0.00	34.50	2	9,959	0.02%
2023/12/28	1	34.30	2	35.08	35.00	-1	9,956	-0.01%
2023/12/21	4	34.34	3	34.32	34.30	1	12,507	0.01%
2023/12/18	0	0.00	3	34.12	33.90	-3	12,681	-0.02%
2023/12/15	2	34.68	0	0.00	34.40	2	12,693	0.02%
2023/12/14	2	34.78	0	0.00	34.55	2	12,628	0.02%
2023/12/13	3.7	34.89	31	34.96	34.85	-27.3	12,503	-0.22%
2023/12/12	8	35.81	2.1	36.25	35.60	6	12,373	0.05%
2023/12/11	48	36.14	47.1	36.13	35.80	0.9	11,967	0.01%
2023/12/08	5.3	35.67	2.2	35.55	35.60	3.1	11,478	0.03%
2023/12/07	39	35.29	25.3	35.87	35.95	13.7	11,007	0.12%
2023/12/06	2	33.85	0.2	33.95	33.95	1.9	10,073	0.02%
2023/12/05	2.2	33.69	2	33.65	33.45	0.2	10,041	0.00%
2023/12/04	2.5	34.19	2	34.05	33.95	0.5	9,961	0.01%
2023/12/01	0.5	33.95	1	33.95	33.90	-0.5	9,871	-0.01%
2023/11/30	0	0.00	1	34.10	34.05	-1	9,922	-0.01%
2023/11/27	2	34.30	0	0.00	34.00	2	10,284	0.02%
2023/11/24	2	34.65	1	34.60	34.20	1	10,226	0.01%
2023/11/17	1	33.35	0	0.00	33.25	1	10,102	0.01%
2023/11/16	15	33.00	15.2	33.00	33.00	-0.2	10,190	0.00%
2023/11/14	0.2	32.15	0.2	32.15	32.05	0	10,528	0.00%
2023/11/13	0.2	32.50	0	0.00	32.45	0.2	10,919	0.00%
2023/11/09	0	0.00	5	32.65	32.55	-5	11,263	-0.04%
2023/11/08	5	32.99	5	32.67	32.60	0	11,569	0.00%
2023/11/06	0	0.00	15.3	33.41	33.45	-15.3	12,119	-0.13%
2023/11/03	0	0.00	1	33.04	32.80	-1	12,498	-0.01%
2023/11/02	1	32.30	1.1	32.50	32.50	-0.1	12,697	0.00%
2023/11/01	0	0.00	1	31.80	31.90	-1	13,002	-0.01%
2023/10/31	0.1	32.15	0	0.00	32.00	0.1	13,902	0.00%
2023/10/30	5	33.20	0	0.00	32.80	5	16,190	0.03%
2023/10/27	0	0.00	3	32.85	32.80	-3	16,241	-0.02%
2023/10/25	0	0.00	1.1	33.60	33.45	-1.1	16,712	-0.01%
2023/10/24	3	33.40	0	0.00	33.40	3	16,883	0.02%
2023/10/23	0	0.00	0.1	33.20	33.05	-0.1	17,175	0.00%
2023/10/20	1.1	32.19	5	32.15	32.10	-3.9	17,530	-0.02%
2023/10/19	0.4	32.95	1	33.00	32.80	-0.6	18,760	0.00%
2023/10/18	1	32.90	0	0.00	32.90	1	19,514	0.01%
2023/10/17	2	33.85	0	0.00	33.60	2	19,983	0.01%
2023/10/13	9	35.09	0	0.00	34.95	9	21,179	0.04%
2023/10/12	2	35.45	0	0.00	35.50	2	22,483	0.01%
2023/10/11	2	35.85	1	35.75	35.35	1	22,863	0.00%
2023/10/05	1	36.90	0	0.00	36.90	1	23,809	0.00%
2023/10/03	6	38.60	7.2	38.22	37.75	-1.2	24,742	0.00%
2023/10/02	10	39.22	21	38.86	38.60	-11	24,700	-0.04%
2023/09/28	16	37.91	18.5	38.05	38.45	-2.5	24,534	-0.01%
2023/09/27	13	36.87	12.5	36.85	36.70	0.5	24,392	0.00%
2023/09/26	2	37.25	6.2	37.00	36.35	-4.2	24,300	-0.02%
2023/09/25	10	35.15	0.3	35.25	35.25	9.8	24,137	0.04%
2023/09/22	0.5	34.35	0	34.40	34.40	0.4	24,427	0.00%
2023/09/21	2	33.60	0	0.00	33.45	2	24,577	0.01%
2023/09/20	1.2	33.75	2	34.20	34.10	-0.9	24,714	0.00%
2023/09/19	4	34.30	0	0.00	34.10	4	25,156	0.02%
2023/09/18	1	34.85	0	0.00	34.65	1	25,310	0.00%
2023/09/15	0	0.00	3	35.00	35.10	-3	25,673	-0.01%
2023/09/13	5.4	34.64	2	34.45	34.40	3.4	26,462	0.01%
2023/09/12	1.2	34.84	0	0.00	34.80	1.2	27,933	0.00%
2023/09/11	1.5	35.51	0	0.00	35.15	1.5	28,871	0.01%
2023/09/08	3	36.10	0	0.00	35.95	3	29,379	0.01%
2023/09/05	0.2	36.05	6.8	36.05	36.10	-6.6	32,646	-0.02%
2023/09/01	7.2	36.59	0	0.00	36.45	7.2	38,926	0.02%
2023/08/31	3	36.35	13	36.66	36.95	-10	42,430	-0.02%
2023/08/30	1	35.85	0	0.00	35.75	1	43,137	0.00%
2023/08/29	0	0.00	1	35.50	35.50	-1	43,762	0.00%
2023/08/28	3.5	35.20	0	0.00	35.15	3.5	43,860	0.01%
2023/08/25	6	35.88	7	36.13	36.00	-1	43,928	0.00%
2023/08/24	14	36.10	14	35.98	35.85	0	44,056	0.00%
2023/08/22	1.3	35.80	0	0.00	35.85	1.3	44,503	0.00%
2023/08/21	0	0.00	0.6	36.39	36.35	-0.6	44,699	0.00%
2023/08/18	26	36.56	3.3	36.58	36.00	22.7	44,769	0.05%
2023/08/17	3	35.95	5	36.06	36.15	-2	44,812	0.00%
2023/08/16	0.5	35.05	0	0.00	35.15	0.5	45,047	0.00%
2023/08/15	1	34.35	2	34.60	34.70	-1	45,745	0.00%
2023/08/14	3	33.77	2.8	33.92	33.60	0.3	46,303	0.00%
2023/08/11	5.8	35.11	0	0.00	34.65	5.8	46,414	0.01%
2023/08/10	5	35.87	1	35.70	35.70	4	46,556	0.01%
2023/08/09	1	37.10	1	37.65	36.85	0	46,722	0.00%
2023/08/07	5	36.65	1	36.80	37.00	4	47,425	0.01%
2023/08/04	9.1	36.90	3.6	37.40	37.35	5.5	48,362	0.01%
2023/08/02	40	39.63	37	39.51	39.25	3	48,205	0.01%
2023/08/01	2	37.75	0	0.00	37.50	2	46,944	0.00%
2023/07/31	20.1	38.00	20	37.55	37.65	0.1	48,426	0.00%
2023/07/28	2.3	38.06	1	38.15	38.05	1.3	50,109	0.00%
2023/07/27	0	0.00	0.7	38.65	38.55	-0.7	50,332	0.00%
2023/07/26	9	39.10	5	38.90	38.35	4	50,990	0.01%
2023/07/25	1.1	39.20	6	39.33	39.25	-4.9	50,730	-0.01%
2023/07/24	66	40.30	96.5	39.09	38.80	-30.5	50,319	-0.06%
2023/07/21	61.2	39.77	21	39.73	39.75	40.2	49,129	0.08%
2023/07/20	25.3	38.71	38.2	39.16	39.60	-12.9	48,499	-0.03%
2023/07/19	46.2	38.60	41	37.82	38.25	5.2	48,038	0.01%
2023/07/18	5	39.65	6	39.28	38.55	-1	47,915	0.00%
2023/07/17	34	38.58	63	39.38	39.45	-29	47,115	-0.06%
2023/07/14	26	38.17	0	0.00	37.60	26	46,247	0.06%
2023/07/13	8	38.80	4	38.40	38.05	4	46,233	0.01%
2023/07/12	23	39.09	35.1	39.47	39.40	-12.1	45,854	-0.03%
2023/07/11	2	38.80	62	38.75	38.70	-60	46,018	-0.13%
2023/07/10	31.1	38.27	45	39.05	38.95	-13.9	46,535	-0.03%
2023/07/07	3	37.88	7	37.74	37.90	-4	47,187	-0.01%
2023/07/06	4	38.31	1	38.10	38.10	3	47,423	0.01%
2023/07/05	15	39.29	7.1	39.20	39.15	7.9	47,541	0.02%
2023/07/04	2	38.80	2	38.30	38.25	0	47,450	0.00%
2023/07/03	10.1	38.76	13	38.81	38.60	-2.9	47,692	-0.01%
2023/06/30	35	38.11	29	38.11	38.60	6	47,357	0.01%
2023/06/29	54	37.36	3.4	37.39	37.40	50.6	47,382	0.11%
2023/06/28	10	37.12	2	36.95	36.75	8	47,669	0.02%
2023/06/27	13	38.15	3	37.10	36.95	10	47,668	0.02%
2023/06/26	1	38.00	1	38.00	38.10	0	48,044	0.00%
2023/06/21	14	38.46	4	38.10	38.00	10	48,710	0.02%
2023/06/20	5	38.26	5.1	38.63	38.70	-0.1	48,365	0.00%
2023/06/19	3	38.48	13	38.75	38.15	-10	48,045	-0.02%
2023/06/16	21	39.10	10	39.03	38.50	11	47,705	0.02%
2023/06/15	18	37.80	9.1	37.71	38.10	8.9	46,305	0.02%
2023/06/14	2.1	38.42	1	38.45	37.60	1.1	45,571	0.00%
2023/06/13	4	37.99	21	37.79	37.80	-17	45,133	-0.04%
2023/06/12	22	39.30	14	38.89	38.40	8	44,542	0.02%
2023/06/09	14	39.46	10	39.54	39.50	4	43,814	0.01%
2023/06/08	59	40.44	28	40.69	40.50	31	42,292	0.07%
2023/06/07	39	37.45	97	38.05	39.20	-58	39,128	-0.15%
2023/06/06	34	36.42	118.3	36.26	35.65	-84.3	36,364	-0.23%	大賣/
2023/06/05	3	33.05	42	33.19	34.80	-39	33,276	-0.12%
2023/06/02	39	31.91	19.6	32.10	31.65	19.4	32,861	0.06%
2023/06/01	2	30.93	1	31.00	30.85	1	32,232	0.00%
2023/05/30	2.1	30.88	2	30.50	30.50	0.1	32,073	0.00%
2023/05/29	8.4	31.25	10	31.20	31.00	-1.6	31,878	0.00%
2023/05/26	2.1	30.51	4	30.96	30.75	-1.9	31,692	-0.01%
2023/05/25	12	31.81	2	31.20	31.20	10	31,400	0.03%
2023/05/24	3	31.63	0	0.00	31.60	3	31,212	0.01%
2023/05/23	0	0.00	6.1	31.78	31.75	-6.1	31,263	-0.02%
2023/05/22	22	31.67	0	0.00	31.80	22	31,141	0.07%
2023/05/19	24	31.44	6	31.94	31.25	18	30,602	0.06%
2023/05/18	4	31.48	35	31.40	31.35	-31	30,165	-0.10%
2023/05/17	9	30.73	2.5	31.15	30.50	6.5	29,950	0.02%
2023/05/16	6	30.54	45	30.64	30.60	-39	29,520	-0.13%
2023/05/15	23	30.23	205	30.15	30.25	-182	29,140	-0.62%	大賣/鉅額交易
2023/05/12	25	30.16	626	29.95	29.55	-601	28,650	-2.10%	大賣/鉅額交易
2023/05/11	25	30.16	626	29.95	28.95	-601	28,352	-2.12%	大賣/鉅額交易
2023/05/10	13	31.17	650	31.07	30.90	-637	27,516	-2.32%	大賣/鉅額交易
2023/05/09	275	30.35	10	30.45	30.05	265	26,294	1.01%	大買/鉅額交易
2023/05/08	42.4	31.44	63	31.62	32.00	-20.6	25,548	-0.08%
2023/05/05	382	31.56	196	32.00	31.30	186	24,560	0.76%	大買/大賣/鉅額交易
2023/05/04	1,418	30.24	315	30.93	31.00	1,103	23,319	4.73%	大買/大賣/鉅額交易
2023/05/03	1	29.15	1	29.00	28.95	0	22,140	0.00%
2023/05/02	1	28.95	21	28.73	29.20	-20	22,145	-0.09%
2023/04/28	1	27.45	0	0.00	27.40	1	21,305	0.00%
2023/04/26	1	26.75	0	0.00	27.10	1	21,097	0.00%
2023/04/25	0	0.00	2	27.10	27.30	-2	20,958	-0.01%
2023/04/24	3	27.75	0	0.00	27.80	3	20,783	0.01%
2023/04/20	0	0.00	1	27.60	27.80	-1	20,428	0.00%
2023/04/19	0	0.00	4	28.38	28.40	-4	20,163	-0.02%
2023/04/18	1	27.65	0	0.00	27.45	1	19,694	0.01%
2023/04/17	1	28.35	1	28.60	28.40	0	19,352	0.00%
2023/04/14	6	28.78	9	29.29	28.60	-3	19,482	-0.02%
2023/04/13	13	28.69	39	28.58	28.70	-26	18,938	-0.14%
2023/04/12	18	28.56	14.1	28.37	28.70	3.9	17,837	0.02%
2023/04/11	41	27.44	18	27.42	27.35	23	16,489	0.14%
2023/04/10	5	27.40	1	27.20	26.85	4	15,894	0.03%
2023/04/07	3	27.13	0.3	27.00	27.20	2.7	15,446	0.02%
2023/04/06	0	0.00	30	27.00	26.75	-30	14,737	-0.20%
2023/03/31	0	0.00	12	25.85	25.85	-12	14,106	-0.09%
2023/03/30	30	26.80	1	26.35	26.15	29	13,930	0.21%
2023/03/29	12	26.59	0	0.00	26.55	12	13,503	0.09%
2023/03/28	0	25.60	0	0.00	25.50	0	12,991	0.00%
2023/03/27	3	27.12	6.2	27.41	26.25	-3.2	12,779	-0.03%
2023/03/24	1	26.69	1.2	26.22	26.15	-0.2	11,861	0.00%
2023/03/22	1.1	24.76	0	0.00	24.75	1.1	11,030	0.01%
2023/03/21	0	0.00	10	25.75	25.00	-10	10,986	-0.09%
2023/03/17	0	0.00	2	25.00	24.95	-2	10,975	-0.02%
2023/03/15	2.1	26.25	1	25.95	26.05	1.1	10,642	0.01%
2023/03/14	0	0.00	0.1	25.90	25.55	-0.1	10,649	0.00%
2023/03/10	11	24.94	15	25.40	24.95	-4	10,655	-0.04%
2023/03/09	2	26.15	1	26.35	26.20	1	10,463	0.01%
2023/03/08	15	26.90	0	0.00	27.05	15	10,247	0.15%
2023/03/07	1.1	26.00	6.6	25.78	25.80	-5.5	9,690	-0.06%
2023/03/02	0	0.00	6	24.95	24.90	-6	8,879	-0.07%
2023/02/24	0.1	24.40	0	0.00	24.25	0.1	8,686	0.00%
2023/02/23	2	24.85	0.1	24.85	24.60	1.9	8,618	0.02%
2023/02/22	2	24.68	2.1	24.96	24.90	-0.1	8,528	0.00%
2023/02/21	1	25.05	1.1	25.29	25.20	-0.1	8,367	0.00%
2023/02/20	0	0.00	1	24.65	25.05	-1	8,186	-0.01%
2023/02/16	6.8	24.44	5	25.04	24.50	1.8	8,317	0.02%
2023/02/15	2	24.30	3.1	24.09	24.40	-1.1	7,883	-0.01%
2023/02/14	1.1	23.24	0	0.00	23.15	1.1	7,305	0.02%
2023/02/13	0	0.00	1	23.80	23.30	-1	7,282	-0.01%
2023/02/10	1	23.35	0	0.00	23.30	1	7,222	0.01%
2023/02/09	1	24.00	7	23.75	23.60	-6	7,214	-0.08%
2023/02/06	2	23.15	0	0.00	23.15	2	6,919	0.03%
2023/02/02	5	24.10	1	23.85	23.95	4	6,752	0.06%
2023/02/01	1	24.35	1.4	23.66	24.10	-0.4	6,397	-0.01%
2023/01/31	0	0.00	6	22.53	23.00	-6	5,630	-0.11%
2023/01/30	0	0.00	11	21.10	21.15	-11	5,137	-0.21%
2023/01/17	1	20.50	0	0.00	20.55	1	5,089	0.02%
2023/01/11	5	20.65	0	0.00	20.50	5	5,090	0.10%
2023/01/10	5	20.45	0	0.00	20.45	5	5,085	0.10%
2023/01/06	0	0.00	5	20.90	20.80	-5	5,054	-0.10%
2023/01/05	0	0.00	7.1	21.29	21.25	-7.1	5,063	-0.14%
2023/01/04	5	22.25	14	22.12	21.50	-9	4,984	-0.18%
2023/01/03	4	20.91	0	0.00	20.85	4	4,544	0.09%
2022/12/20	0	0.00	1	19.80	19.75	-1	4,355	-0.02%
2022/12/15	0	0.00	7.2	20.90	20.95	-7.2	4,337	-0.17%
2022/12/14	3	20.97	1	20.85	20.75	2	4,303	0.05%
2022/12/13	0	20.85	1	20.60	20.50	-1	4,265	-0.02%
2022/12/12	1	20.85	0	0.00	20.85	1	4,301	0.02%
2022/12/09	1	21.05	0	0.00	20.80	1	4,192	0.02%
2022/12/06	1	21.20	2	21.10	20.75	-1	3,905	-0.03%
2022/12/02	0	0.00	3.2	20.70	20.65	-3.2	3,587	-0.09%
2022/11/30	1	20.15	0	0.00	19.70	1	3,315	0.03%
2022/11/18	1	18.95	0	0.00	18.50	1	3,406	0.03%
2022/11/15	3	19.57	1	19.40	19.40	2	3,289	0.06%
2022/11/14	5	18.05	5.2	18.36	18.90	-0.2	2,968	-0.01%
2022/11/11	0.3	17.25	0	0.00	17.20	0.3	2,765	0.01%
2022/11/08	0	0.00	5	17.52	17.45	-5	2,842	-0.18%
2022/11/07	5.1	17.57	0	0.00	17.55	5.1	2,843	0.18%
2022/10/19	2	16.70	0	0.00	16.40	2	3,557	0.06%
2022/10/13	0.1	16.20	0	0.00	15.90	0.1	3,697	0.00%
2022/10/11	0	17.50	0	0.00	17.25	0	3,661	0.00%
2022/10/04	1	18.55	0	0.00	18.40	1	3,854	0.03%
2022/10/03	0.1	18.20	0	0.00	18.10	0.1	3,918	0.00%
2022/09/28	12	17.93	31	18.40	17.85	-19	4,154	-0.46%
2022/09/27	0.5	19.15	0	0.00	19.30	0.5	4,195	0.01%
2022/09/26	0	0.00	2	19.15	19.30	-2	4,277	-0.05%
2022/09/22	2.2	20.12	1	20.10	20.25	1.2	4,718	0.03%
2022/09/21	10	20.63	0	0.00	20.35	10	4,934	0.20%
2022/09/20	10	20.70	0	0.00	20.75	10	5,447	0.18%
2022/09/19	3	20.37	2	20.75	20.60	1	5,664	0.02%
2022/09/12	2	20.30	0	0.00	20.35	2	6,108	0.03%
2022/09/08	0	20.10	0	20.20	20.05	0	6,167	0.00%
2022/09/06	0	0.00	10	20.25	20.15	-10	6,350	-0.16%
2022/09/05	5	20.70	0	0.00	20.60	5	6,376	0.08%
2022/09/01	1	21.30	0	0.00	21.30	1	6,396	0.02%
2022/08/31	5	22.10	0	0.00	21.85	5	6,385	0.08%
2022/08/30	2	22.15	0	0.00	22.05	2	6,416	0.03%
2022/08/26	1	23.35	5	23.50	23.35	-4	6,404	-0.06%
2022/08/19	1	23.00	0	0.00	23.15	1	7,041	0.01%
2022/08/18	1	23.00	0	0.00	23.15	1	7,114	0.01%
2022/08/17	5	23.05	0	0.00	23.00	5	7,267	0.07%
2022/08/16	1	22.70	0.2	22.85	22.70	0.8	7,405	0.01%
2022/08/11	0	0.00	0.3	22.20	22.10	-0.3	7,569	0.00%
2022/08/10	0	22.05	0	0.00	22.25	0	7,677	0.00%
2022/08/09	1	21.75	0	0.00	21.75	1	7,728	0.01%
2022/08/08	0	0.00	11	21.30	21.45	-11	7,791	-0.14%
2022/08/05	0.3	21.15	0	0.00	21.15	0.3	7,918	0.00%
2022/08/04	10	20.33	0	0.00	20.50	10	8,081	0.12%
2022/08/03	3.2	21.59	0	0.00	21.25	3.2	8,271	0.04%
2022/08/01	1	23.95	0	0.00	23.85	1	8,278	0.01%
2022/07/29	0	0.00	1	23.80	23.80	-1	8,336	-0.01%
2022/07/25	0.3	23.85	0	0.00	23.80	0.3	9,126	0.00%
2022/07/20	10	23.65	0	0.00	23.40	10	11,019	0.09%
2022/07/19	4	23.70	4	23.70	23.70	0	11,428	0.00%
2022/07/11	0	0.00	10	23.45	23.40	-10	14,595	-0.07%
2022/07/06	5	24.25	5	23.60	23.60	0	15,750	0.00%
2022/07/05	5	24.80	6	25.14	25.05	-1	16,188	-0.01%
2022/07/01	6	25.96	3	26.27	25.15	3	16,686	0.02%
2022/06/29	1	26.40	5	26.55	26.00	-4	16,923	-0.02%
2022/06/28	14	25.93	4	25.78	26.30	10	17,658	0.06%
2022/06/24	0	0.00	2	24.68	25.05	-2	17,648	-0.01%
2022/06/15	2	24.95	2	24.45	24.30	0	20,702	0.00%
2022/06/13	1	24.25	1	24.20	24.15	0	22,083	0.00%
2022/06/07	1	25.25	0	0.00	25.35	1	22,136	0.00%
2022/06/02	0.6	25.65	0	0.00	25.55	0.6	22,264	0.00%
2022/06/01	2.4	26.33	2	26.05	26.15	0.4	22,225	0.00%
2022/05/24	2	25.80	0	0.00	25.10	2	21,447	0.01%
2022/05/20	0	0.00	2	25.40	25.40	-2	21,200	-0.01%
2022/05/18	15	25.43	16	25.43	25.60	-1	21,041	0.00%
2022/05/16	0	0.00	1	24.65	24.75	-1	20,794	0.00%
2022/05/13	0	0.00	3	24.40	24.60	-3	20,704	-0.01%
2022/05/11	4	25.01	4	24.34	24.35	0	20,338	0.00%
2022/05/10	1	26.25	0	0.00	26.00	1	19,990	0.01%
2022/05/09	1	25.95	0	0.00	25.85	1	19,871	0.01%
2022/05/06	1	26.90	0	0.00	27.00	1	19,662	0.01%
2022/05/03	3	27.45	2	27.55	27.45	1	19,425	0.01%
2022/04/29	2	28.35	3	28.43	28.35	-1	19,134	-0.01%
2022/04/28	2	29.63	0	0.00	29.05	2	18,765	0.01%
2022/04/27	1	29.40	32	29.15	29.75	-31	18,340	-0.17%
2022/04/26	6	30.08	5	29.88	29.95	1	17,840	0.01%
2022/04/25	6	28.85	1	28.10	28.45	5	16,770	0.03%
2022/04/22	46	30.15	25	30.36	30.10	21	16,309	0.13%
2022/04/21	53	30.64	62	29.73	29.70	-9	15,852	-0.06%
2022/04/20	10	30.53	35	30.69	30.30	-25	15,463	-0.16%
2022/04/19	4	30.13	5	30.25	30.80	-1	15,050	-0.01%
2022/04/18	55	30.51	37	29.91	29.90	18	14,302	0.13%
2022/04/15	35	30.50	6	30.33	30.35	29	13,943	0.21%
2022/04/14	6	29.75	7	29.76	30.15	-1	12,986	-0.01%
2022/04/13	4	29.29	4	29.09	29.30	0	12,442	0.00%
2022/04/12	5	29.02	5	29.01	29.10	0	12,085	0.00%
2022/04/11	27	28.99	23	28.90	28.90	4	11,717	0.03%
2022/04/08	1	28.60	3	29.29	29.35	-2	11,133	-0.02%
2022/04/07	3.9	28.87	13	28.80	28.15	-9.1	10,734	-0.08%
2022/04/06	1.1	29.36	5	29.39	29.60	-3.9	10,485	-0.04%
2022/04/01	0	28.95	1.1	29.13	29.00	-1.1	10,204	-0.01%
2022/03/31	1	28.55	12	29.83	28.75	-11	9,773	-0.11%
2022/03/30	1	28.10	10	28.45	28.45	-9	8,828	-0.10%
2022/03/29	16	28.80	1	28.50	28.65	15	8,542	0.18%
2022/03/28	14	28.07	3	29.20	28.75	11	8,081	0.14%
2022/03/25	7	28.20	7	27.95	27.80	0	7,382	0.00%
2022/03/24	4	28.15	12	27.83	27.75	-8	7,265	-0.11%
2022/03/23	0	26.90	0	0.00	27.10	0	6,549	0.00%
2022/03/22	19	26.94	0	0.00	27.45	19	6,329	0.30%
2022/03/21	0.8	27.15	5.1	26.80	27.00	-4.2	5,717	-0.07%
2022/03/18	2.8	25.54	4	25.43	25.30	-1.2	4,929	-0.02%
2022/03/17	2	25.25	2	25.65	25.80	0	4,815	0.00%
2022/03/16	2	25.80	23.8	25.98	26.25	-21.8	3,987	-0.55%
2022/03/14	0	0.00	0.1	24.25	24.45	-0.1	3,279	0.00%
2022/03/04	0	0.00	0.1	24.80	24.45	-0.1	3,021	0.00%
2022/03/03	0	0.00	1	24.20	24.30	-1	2,939	-0.03%
2022/02/24	10	23.02	10	23.10	23.15	0	3,058	0.00%
2022/02/22	10	23.70	10	23.70	23.70	0	3,133	0.00%
2022/02/18	0	0.00	3	24.00	23.90	-3	3,320	-0.09%
2022/02/14	2	23.65	0	0.00	23.60	2	3,921	0.05%
2022/02/08	10	24.15	10	24.15	24.15	0	4,596	0.00%
2022/02/07	4	23.91	3	23.95	23.95	1	4,742	0.02%
2022/01/26	0	22.60	0	0.00	22.85	0	5,026	0.00%
2022/01/25	3	22.70	0	0.00	22.55	3	5,675	0.05%
2022/01/18	0	23.95	0	0.00	23.80	0	6,247	0.00%
2022/01/12	0	0.00	0.1	24.25	24.20	-0.1	6,560	0.00%
2022/01/07	0	24.40	0	0.00	24.30	0	6,820	0.00%
2022/01/03	0	24.85	0	0.00	24.70	0	6,924	0.00%
2021/12/29	0	0.00	0	25.00	25.05	0	7,137	0.00%
2021/12/28	0	0.00	11	24.83	24.70	-11	7,141	-0.15%
2021/12/23	0	0.00	0.6	25.00	24.95	-0.6	7,758	-0.01%
2021/12/22	12	24.91	0	0.00	24.85	12	7,827	0.15%
2021/12/20	0	0.00	0.5	25.45	25.35	-0.5	7,910	-0.01%
2021/12/17	1	24.75	0	0.00	24.65	1	7,703	0.01%
2021/12/16	10	24.30	0	0.00	24.30	10	7,643	0.13%
2021/12/14	1	24.70	0	0.00	24.20	1	7,866	0.01%
2021/12/10	0	0.00	0.5	24.70	24.65	-0.5	8,217	-0.01%
2021/12/09	0	0.00	0.1	24.75	24.55	-0.1	8,237	0.00%
2021/12/06	0	0.00	58	24.00	24.00	-58	8,202	-0.71%
2021/12/03	0.5	24.25	0	0.00	24.10	0.5	8,231	0.01%
2021/12/02	0.1	24.21	0	0.00	24.15	0.1	8,218	0.00%
2021/11/17	0.1	24.94	0	0.00	24.80	0.1	8,230	0.00%
2021/11/16	0.4	25.05	2	25.00	25.05	-1.6	8,189	-0.02%
2021/11/15	10	24.85	0	0.00	25.00	10	8,180	0.12%
2021/11/10	2	27.05	0	0.00	27.05	2	7,949	0.03%
2021/11/09	0	0.00	6	27.47	27.60	-6	7,845	-0.08%
2021/11/08	1	27.35	12	27.34	27.25	-11	7,679	-0.14%
2021/11/03	15	27.42	0	0.00	28.05	15	7,524	0.20%
2021/11/02	18	27.63	3	27.47	27.75	15	7,250	0.21%
2021/11/01	3	26.40	5.4	26.52	27.20	-2.4	6,671	-0.04%
2021/10/28	0.3	24.95	0	0.00	25.05	0.3	6,756	0.00%
2021/10/27	1	24.80	0	0.00	24.85	1	6,775	0.02%
2021/10/26	0	0.00	0.3	25.15	25.10	-0.3	6,809	0.00%
2021/10/25	2	25.05	0.8	25.15	25.05	1.3	6,845	0.02%
2021/10/22	2.1	24.86	0	0.00	24.80	2.1	6,955	0.03%
2021/10/21	1	26.10	0	0.00	25.50	1	7,011	0.01%
2021/10/20	0	0.00	3.1	25.99	26.35	-3.1	6,926	-0.04%
2021/10/19	0	25.15	0	0.00	25.35	0	6,833	0.00%
2021/10/15	1	25.30	1	26.19	25.30	0	6,979	0.00%
2021/10/14	0	0.00	1	24.65	24.65	-1	6,956	-0.01%
2021/10/12	1.1	25.31	0	0.00	25.30	1.1	7,243	0.01%
2021/10/08	1	25.85	0	0.00	25.85	1	7,302	0.01%
2021/10/07	0	0.00	0	26.25	26.10	0	7,418	0.00%
2021/10/06	2	25.60	0	0.00	25.55	2	7,528	0.03%
2021/10/04	1	25.60	1	24.80	24.80	0	7,782	0.00%
2021/10/01	1	26.90	2	27.03	26.15	-1	7,827	-0.01%
2021/09/30	1	26.75	0	26.93	26.75	1	7,689	0.01%
2021/09/29	0	0.00	0	26.50	26.55	0	7,694	0.00%
2021/09/27	0	0.00	0	26.15	26.35	0	8,029	0.00%
2021/09/22	0	25.10	0	0.00	25.15	0	10,530	0.00%
2021/09/17	3.1	26.56	6	26.28	25.95	-2.9	11,245	-0.03%
2021/09/16	6	26.97	4	27.10	26.95	2	11,377	0.02%
2021/09/15	1	26.55	0	0.00	26.60	1	11,345	0.01%
2021/09/14	0	0.00	1	25.65	25.80	-1	11,464	-0.01%
2021/09/13	2	26.23	0	0.00	26.20	2	11,873	0.02%
2021/09/09	0	0.00	5	25.10	25.30	-5	12,387	-0.04%
2021/09/02	2	26.20	0	0.00	26.25	2	13,506	0.01%
2021/09/01	2	26.55	2	26.35	26.30	0	13,602	0.00%
2021/08/31	0	0.00	3	26.30	26.55	-3	13,779	-0.02%
2021/08/30	3	26.13	0	0.00	26.05	3	14,013	0.02%
2021/08/23	0	0.00	2	25.10	25.15	-2	15,967	-0.01%
2021/08/20	5	24.10	0	0.00	24.25	5	16,902	0.03%
2021/08/18	2	23.45	2	25.00	25.05	0	18,007	0.00%
2021/08/17	1	25.00	0.2	24.20	24.20	0.8	18,263	0.00%
2021/08/16	6	25.32	4	24.85	24.75	2	18,509	0.01%
2021/08/13	0	0.00	1	26.15	26.10	-1	18,716	-0.01%
2021/08/12	0	0.00	7	26.85	26.95	-7	19,189	-0.04%
2021/08/11	2	27.10	0	0.00	26.65	2	20,136	0.01%
2021/08/06	3	28.15	0	0.00	28.05	3	21,907	0.01%
2021/08/05	5	28.32	2	28.15	28.15	3	22,721	0.01%
2021/08/04	4	28.76	0	0.00	28.70	4	23,284	0.02%
2021/08/03	6	28.70	6	28.85	29.20	0	24,071	0.00%
2021/07/29	0	0.00	1	27.60	27.55	-1	28,156	0.00%
2021/07/27	0	0.00	13	28.20	27.75	-13	30,748	-0.04%
2021/07/23	1	27.75	0	0.00	27.70	1	33,122	0.00%
2021/07/22	4	27.63	0	0.00	27.05	4	34,888	0.01%
2021/07/21	2	27.75	0	0.00	27.25	2	36,962	0.01%
2021/07/20	11	28.29	0	0.00	28.10	11	38,096	0.03%
2021/07/19	14	28.95	0	0.00	28.95	14	39,502	0.04%
2021/07/16	5	28.85	10	29.10	28.90	-5	41,385	-0.01%
2021/07/15	0	0.00	6	28.43	28.95	-6	41,753	-0.01%
2021/07/14	7	28.11	30	27.80	27.80	-23	42,839	-0.05%
2021/07/13	0	0.00	13	29.30	28.30	-13	43,760	-0.03%
2021/07/12	10	29.53	15	29.88	29.15	-5	44,544	-0.01%
2021/07/09	17	28.74	3	28.70	28.80	14	44,484	0.03%
2021/07/08	2	28.55	4	29.10	29.30	-2	44,900	0.00%
2021/07/07	2	28.85	21	28.69	28.40	-19	45,354	-0.04%
2021/07/06	2	29.28	2	29.40	29.10	0	46,245	0.00%
2021/07/05	4	29.54	1	29.85	29.55	3	46,413	0.01%
2021/07/02	2.9	29.79	20	30.15	29.65	-17.1	46,846	-0.04%
2021/07/01	8	30.11	2	30.13	29.50	6	47,282	0.01%
2021/06/30	64	30.97	15	31.27	30.50	49	46,959	0.10%
2021/06/29	45	30.88	30	31.09	31.30	15	46,253	0.03%
2021/06/28	15	29.59	47.1	29.27	29.90	-32.1	44,851	-0.07%
2021/06/25	5	28.52	1	28.75	28.20	4	44,130	0.01%
2021/06/24	9	28.63	11	28.40	28.45	-2	44,060	0.00%
2021/06/23	2	27.70	4	27.45	27.45	-2	43,780	0.00%
2021/06/22	5	27.69	0	0.00	27.70	5	43,618	0.01%
2021/06/21	6	26.67	3	27.00	26.75	3	43,200	0.01%
2021/06/18	3	27.77	4	28.45	27.55	-1	42,998	0.00%
2021/06/17	2	28.45	2	28.40	28.45	0	42,814	0.00%
2021/06/16	3	29.30	9	29.56	28.35	-6	42,749	-0.01%
2021/06/15	6	29.03	0	29.30	29.20	6	42,399	0.01%
2021/06/11	1	29.20	0	29.00	28.40	1	42,182	0.00%
2021/06/09	8	28.53	7	28.50	28.50	1	41,841	0.00%
2021/06/08	1	29.00	0	0.00	28.95	1	41,819	0.00%
2021/06/07	2	28.95	2	28.75	29.00	0	41,699	0.00%
2021/06/04	4	28.96	0	0.00	28.70	4	41,580	0.01%
2021/06/03	6	29.89	4	29.88	29.65	2	41,396	0.00%
2021/06/02	11	29.73	12	29.94	29.65	-1	41,181	0.00%
2021/06/01	23	29.42	19	29.03	29.15	4	40,922	0.01%
2021/05/31	34	29.77	14	30.35	29.30	20	40,676	0.05%
2021/05/28	12	27.90	16	28.86	28.25	-4	40,142	-0.01%
2021/05/27	23	27.45	15	26.90	26.90	8	39,266	0.02%
2021/05/26	21	26.46	23	26.50	26.80	-2	38,735	-0.01%
2021/05/25	2	25.35	22	25.28	25.80	-20	38,339	-0.05%
2021/05/21	14	24.95	14	25.24	25.30	0	38,032	0.00%
2021/05/20	12	25.66	12	24.63	24.55	0	37,934	0.00%
2021/05/19	32	25.74	8	25.86	25.90	24	37,474	0.06%
2021/05/18	1	24.05	6	23.30	24.30	-5	36,681	-0.01%
2021/05/17	5	22.15	2	22.65	22.10	3	36,245	0.01%
2021/05/14	3	26.27	0	0.00	24.55	3	35,672	0.01%
2021/05/13	2	25.68	10	25.50	25.35	-8	34,903	-0.02%
2021/05/12	1	28.95	1	28.30	28.15	0	34,109	0.00%
2021/05/11	3	32.90	6	32.94	31.25	-3	33,480	-0.01%
2021/05/10	10	34.55	18	34.81	34.70	-8	32,591	-0.02%
2021/05/07	1	34.40	26	33.56	33.40	-25	31,538	-0.08%
2021/05/06	59	35.39	68	35.01	34.10	-9	30,530	-0.03%
2021/05/05	83	33.56	67	33.48	34.10	16	28,108	0.06%
2021/05/04	1	31.25	29	31.68	31.00	-28	26,584	-0.11%
2021/05/03	42	35.28	56	34.95	33.00	-14	25,599	-0.05%
2021/04/29	79	34.98	77	35.37	34.50	2	25,240	0.01%
2021/04/28	10	34.65	11	35.40	35.30	-1	23,841	0.00%
2021/04/27	49	31.73	37	31.34	32.45	12	22,174	0.05%
2021/04/26	17	28.79	31.1	28.88	29.65	-14.1	20,154	-0.07%
2021/04/23	74	27.94	49	27.46	27.00	25	19,023	0.13%
2021/04/22	19	26.38	10	26.67	27.10	9	17,660	0.05%
2021/04/21	3	25.00	0	0.00	24.90	3	15,604	0.02%
2021/04/20	13	24.81	1.2	24.70	25.00	11.8	15,167	0.08%
2021/04/19	25	24.27	12	24.27	24.95	13	14,057	0.09%
2021/04/16	4	22.40	6	21.88	22.70	-2	13,045	-0.02%
2021/04/14	17	20.82	21	20.63	20.70	-4	12,258	-0.03%
2021/04/13	56	22.05	65	21.65	21.60	-9	11,966	-0.08%
2021/04/12	26	22.01	10	22.07	22.20	16	11,508	0.14%
2021/04/09	12	20.69	4	20.88	20.55	8	10,573	0.08%
2021/04/08	3	21.30	0	0.00	21.10	3	10,310	0.03%
2021/04/07	0	0.00	3	20.70	21.00	-3	9,823	-0.03%
2021/04/06	2	19.90	2	19.90	19.80	0	9,588	0.00%
2021/03/29	4	20.00	2	19.83	19.90	2	9,995	0.02%
2021/03/24	1	19.25	0	0.00	19.25	1	10,302	0.01%
2021/03/23	1	19.50	6	19.57	19.30	-5	10,399	-0.05%
2021/03/17	0	19.75	0	0.00	19.45	0	10,864	0.00%
2021/03/11	0	19.50	4	19.35	19.35	-4	11,871	-0.03%
2021/03/10	4	19.10	0	0.00	19.50	4	11,945	0.03%
2021/03/09	2	19.25	2	19.05	19.00	0	12,019	0.00%
2021/03/08	0	0.00	3	19.20	19.20	-3	12,130	-0.02%
2021/03/05	2	19.70	12	19.72	19.30	-10	12,435	-0.08%
2021/03/04	0	0.00	5	19.95	20.05	-5	12,882	-0.04%
2021/03/03	10	20.50	2	20.10	20.20	8	13,743	0.06%
2021/03/02	3	19.98	1	19.70	19.70	2	13,676	0.01%
2021/02/26	7	20.40	4	20.03	20.05	3	14,145	0.02%
2021/02/22	5	20.14	2	20.03	20.10	3	14,303	0.02%
2021/02/19	0	0.00	1	19.65	19.65	-1	14,180	-0.01%
2021/02/18	2	19.50	12	19.30	19.60	-10	14,283	-0.07%
2021/02/17	10	19.15	1	19.20	19.25	9	14,352	0.06%
2021/02/05	1	18.50	0	0.00	18.50	1	14,434	0.01%
2021/02/04	0	0.00	1	18.35	18.60	-1	14,728	-0.01%
2021/02/02	2	18.00	2	18.35	18.30	0	15,281	0.00%
2021/02/01	2	17.65	2	18.00	18.00	0	15,529	0.00%
2021/01/29	3	18.27	2	18.00	18.00	1	15,765	0.01%
2021/01/28	2	18.20	0	0.00	18.15	2	16,275	0.01%
2021/01/27	0	0.00	9	18.65	18.60	-9	16,530	-0.05%
2021/01/26	3	19.02	2	18.80	18.80	1	16,971	0.01%
2021/01/25	3	19.05	4	19.14	19.25	-1	17,313	-0.01%
2021/01/22	1	19.35	1	19.30	19.20	0	17,522	0.00%
2021/01/21	0	0.00	2	18.15	18.10	-2	17,231	-0.01%
2021/01/20	1	17.50	0	0.00	17.35	1	17,754	0.01%
2021/01/19	4	18.35	8	18.55	18.35	-4	18,033	-0.02%
2021/01/18	2	17.85	1	17.55	18.00	1	18,167	0.01%
2021/01/15	0	0.00	1	18.10	17.85	-1	18,560	-0.01%
2021/01/14	1	18.65	0	0.00	18.65	1	18,778	0.01%
2021/01/13	1	18.65	0	0.00	18.70	1	18,975	0.01%
2021/01/12	2	18.95	2	18.73	18.60	0	19,213	0.00%
2021/01/11	0	0.00	1	19.20	19.10	-1	19,920	-0.01%
2021/01/08	3	18.90	0.6	18.80	18.90	2.4	20,718	0.01%
2021/01/07	1	19.20	2	19.45	19.45	-1	22,688	0.00%
2021/01/06	6	18.99	3	18.95	18.70	3	24,370	0.01%
2021/01/05	5	19.46	5	19.65	19.45	0	25,785	0.00%
2021/01/04	2	19.80	2	19.75	19.70	0	27,448	0.00%
2020/12/31	3	20.32	2	20.15	20.10	1	28,462	0.00%
2020/12/30	1	20.30	1	20.40	20.30	0	28,741	0.00%
2020/12/29	2	20.65	0	0.00	20.45	2	29,676	0.01%
2020/12/25	0	0.00	1	20.20	20.20	-1	29,736	0.00%
2020/12/24	3	20.15	2	20.15	20.05	1	30,004	0.00%
2020/12/23	5	20.25	4	20.25	20.20	1	30,378	0.00%
2020/12/22	17	19.79	10	19.60	19.60	7	30,648	0.02%
2020/12/21	0	0.00	2	20.18	20.35	-2	30,718	-0.01%
2020/12/18	3	19.77	0	0.00	19.80	3	30,755	0.01%
2020/12/17	2	19.75	2	19.70	19.75	0	30,826	0.00%
2020/12/15	1	19.85	0	0.00	19.70	1	31,315	0.00%
2020/12/14	2	19.75	5	19.96	20.30	-3	31,321	-0.01%
2020/12/11	0	0.00	2	19.90	20.05	-2	31,531	-0.01%
2020/12/10	2	20.83	1	20.45	20.50	1	32,173	0.00%
2020/12/08	2	20.90	4	21.08	20.95	-2	34,293	-0.01%
2020/12/07	5	21.20	0	0.00	20.85	5	34,691	0.01%
2020/12/03	0	0.00	3	20.50	20.60	-3	36,695	-0.01%
2020/12/02	2	20.80	0	0.00	20.60	2	37,887	0.01%
2020/12/01	0	0.00	2	20.80	20.85	-2	38,339	-0.01%
2020/11/30	3	21.58	0	0.00	21.35	3	38,761	0.01%
2020/11/27	4	20.49	40	20.58	20.80	-36	38,628	-0.09%
2020/11/26	5	19.98	1	20.15	19.85	4	38,010	0.01%
2020/11/25	14	20.14	0	20.10	19.90	14	38,502	0.04%
2020/11/24	2	19.35	2.2	19.39	19.45	-0.2	38,115	0.00%
2020/11/20	2	19.00	0	0.00	19.00	2	38,056	0.01%
2020/11/18	1	18.90	1	18.90	18.85	0	38,335	0.00%
2020/11/17	11	18.91	11	18.93	18.90	0	38,556	0.00%
2020/11/16	2	19.05	0	0.00	18.85	2	38,716	0.01%
2020/11/13	1	19.35	0	0.00	19.35	1	39,033	0.00%
2020/11/12	1	18.95	1	18.70	18.70	0	39,568	0.00%
2020/11/11	12	19.33	5	19.29	19.20	7	39,631	0.02%
2020/11/10	5	19.65	1	19.25	19.20	4	39,666	0.01%
2020/11/09	12	20.15	13	20.06	20.10	-1	39,412	0.00%
2020/11/04	1	20.10	23	20.11	20.05	-22	40,637	-0.05%
2020/11/03	3	20.57	2	20.60	20.45	1	41,046	0.00%
2020/11/02	0	0.00	1	19.60	19.95	-1	40,889	0.00%
2020/10/30	4	20.44	2	20.30	20.10	2	40,665	0.00%
2020/10/29	0	0.00	2	20.10	20.60	-2	41,076	0.00%
2020/10/28	6	20.78	10	20.67	20.60	-4	41,354	-0.01%
2020/10/27	7	20.84	0	0.00	20.45	7	40,705	0.02%
2020/10/26	0	0.00	10	20.65	20.60	-10	40,295	-0.02%
2020/10/23	31	21.08	1	21.25	20.85	30	40,027	0.07%
2020/10/22	4	20.68	11	20.64	20.60	-7	39,509	-0.02%
2020/10/21	9	20.83	25	20.86	20.55	-16	39,134	-0.04%
2020/10/20	9	20.83	1	20.75	20.85	8	38,902	0.02%
2020/10/19	15	20.98	116	20.67	21.10	-101	38,609	-0.26%	大賣/鉅額交易
2020/10/16	11	21.25	11	20.95	20.60	0	37,892	0.00%
2020/10/15	71	21.41	65	21.59	21.85	6	37,047	0.02%
2020/10/14	46	21.30	20	21.20	21.00	26	34,946	0.07%
2020/10/13	10	20.03	14	19.99	20.00	-4	32,964	-0.01%
2020/10/12	18	19.62	14.1	19.69	20.45	3.9	31,353	0.01%
2020/10/08	6	18.54	29	18.47	18.60	-23	29,686	-0.08%
2020/10/07	1	17.85	11	18.15	17.85	-10	28,511	-0.04%
2020/10/06	22	18.12	9.7	17.93	17.80	12.3	28,220	0.04%
2020/10/05	4	17.18	3	17.27	17.55	1	27,286	0.00%
2020/09/29	10	17.18	4	17.30	16.80	6	27,101	0.02%
2020/09/25	0	0.00	5	17.02	16.10	-5	26,283	-0.02%
2020/09/24	5	17.25	21	17.19	16.75	-16	25,687	-0.06%
2020/09/23	7	17.02	5	17.03	17.05	2	25,407	0.01%
2020/09/21	4	16.85	0	0.00	16.85	4	25,138	0.02%
2020/09/18	2	17.40	0	0.00	17.00	2	24,931	0.01%
2020/09/17	2	17.00	4	17.00	17.00	-2	24,366	-0.01%
2020/09/16	4	16.80	2	17.00	17.05	2	24,148	0.01%
2020/09/15	40	17.54	30	17.70	17.00	10	23,753	0.04%
2020/09/14	0	0.00	12	16.75	16.60	-12	22,933	-0.05%
2020/09/11	19	17.78	128	18.08	17.45	-109	22,205	-0.49%	大賣/鉅額交易
2020/09/10	20	16.95	17	17.06	17.05	3	20,392	0.01%
2020/09/09	26	16.86	19	16.79	16.80	7	19,644	0.04%
2020/09/08	12	16.64	6	17.08	16.05	6	18,507	0.03%
2020/09/07	10	16.88	1	15.95	16.90	9	17,118	0.05%
2020/09/04	5	15.50	111	15.56	15.40	-106	15,736	-0.67%	大賣/鉅額交易
2020/09/03	20	15.28	12	15.53	15.55	8	15,095	0.05%
2020/09/02	0	0.00	6	14.91	15.15	-6	14,301	-0.04%
2020/09/01	1	14.65	0	0.00	14.65	1	13,840	0.01%
2020/08/31	3	14.85	9	14.88	14.95	-6	13,480	-0.04%
2020/08/28	4	14.60	20	14.48	14.45	-16	12,728	-0.13%
2020/08/27	19	14.72	15	14.64	14.35	4	12,568	0.03%
2020/08/25	5	14.40	110	14.65	14.60	-105	12,238	-0.86%	大賣/鉅額交易
2020/08/24	0	0.00	1	14.55	14.55	-1	11,913	-0.01%
2020/08/21	22	14.28	6	14.20	14.40	16	11,655	0.14%
2020/08/20	8	13.85	2	13.70	13.90	6	11,333	0.05%
2020/08/19	5	14.95	10	14.35	14.35	-5	10,965	-0.05%
2020/08/18	11	14.82	9	15.14	14.85	2	10,457	0.02%
2020/08/17	9	14.48	6	14.63	14.40	3	9,697	0.03%
2020/08/14	4	13.90	15	13.97	13.90	-11	9,298	-0.12%
2020/08/12	101	14.20	10	14.30	14.10	91	8,795	1.03%	大買/
2020/08/11	39	14.51	122	13.76	14.20	-83	8,377	-0.99%	大賣/
2020/08/10	0	0.00	10	14.55	15.05	-10	7,094	-0.14%
2020/08/06	10	13.00	2	13.00	13.10	8	5,856	0.14%
2020/08/05	0	0.00	12.8	12.78	12.90	-12.8	5,551	-0.23%
2020/08/04	15	12.78	6	12.83	12.85	9	5,409	0.17%
2020/08/03	2	12.25	10	12.30	12.30	-8	4,639	-0.17%
2020/07/31	2	11.00	2	11.15	11.20	0	4,074	0.00%
2020/07/28	2	10.75	0	0.00	10.75	2	4,506	0.04%
2020/07/27	2	10.98	5	10.95	10.95	-3	4,503	-0.07%
2020/07/22	0	0.00	10	11.25	11.15	-10	4,464	-0.22%
2020/07/20	0	0.00	0.3	10.80	10.95	-0.3	4,380	-0.01%
2020/07/17	0	0.00	5	11.15	10.95	-5	4,381	-0.11%
2020/07/16	5	11.20	0	0.00	11.15	5	4,364	0.11%
2020/07/15	3	11.30	0	0.00	11.25	3	4,316	0.07%
2020/07/13	0	0.00	3	11.25	11.25	-3	4,121	-0.07%
2020/07/10	103	11.30	5	11.30	11.20	98	4,071	2.41%	大買/
2020/07/09	105	11.31	0	0.00	11.70	105	3,952	2.66%	大買/鉅額交易
2020/07/08	0	0.00	1	11.20	11.20	-1	3,630	-0.03%
2020/07/07	200	10.95	0	0.00	10.95	200	3,524	5.68%	大買/鉅額交易
2020/06/19	0	0.00	10	10.70	10.60	-10	3,280	-0.30%
2020/06/18	2	10.55	0	0.00	10.60	2	3,249	0.06%
2020/06/17	10	10.95	10	10.85	10.65	0	3,227	0.00%
2020/06/04	0.9	10.80	0	0.00	10.80	0.9	3,326	0.03%
2020/06/02	3	10.70	0	0.00	10.70	3	3,320	0.09%
2020/05/28	10	10.85	0	0.00	10.75	10	3,320	0.30%
2020/05/22	10	10.35	0	0.00	10.30	10	3,226	0.31%
2020/05/15	5	10.40	0	0.00	10.40	5	3,123	0.16%
2020/05/07	2	10.50	0	0.00	10.65	2	2,927	0.07%
2020/05/06	3	10.90	0	0.00	10.60	3	2,909	0.10%
2020/05/04	0	9.69	0	0.00	9.69	0	2,448	0.00%
2020/04/09	0	0.00	1	8.78	8.78	-1	2,954	-0.03%
2020/04/07	7	8.48	0	0.00	8.50	7	2,997	0.23%
2020/03/19	1	7.49	1	7.49	6.97	0	3,423	0.00%
2020/03/17	4.2	7.80	4.2	7.80	7.66	0	3,319	0.00%
2020/03/13	5	8.17	0	0.00	8.40	5	3,239	0.15%
2020/03/05	5	10.15	0	0.00	10.10	5	3,005	0.17%
2020/03/02	0.3	10.10	0	0.00	10.05	0.3	2,970	0.01%
2020/01/15	0	0.00	1	11.75	11.80	-1	2,651	-0.04%
2020/01/14	1	11.75	0	0.00	11.80	1	2,591	0.04%
2020/01/09	0	0.00	10	11.40	11.35	-10	2,377	-0.42%
2019/12/19	2	10.70	2	10.70	10.60	0	1,671	0.00%
2019/12/11	3	10.55	3	10.55	10.60	0	1,762	0.00%
2019/12/10	4	10.55	4	10.55	10.55	0	1,774	0.00%
2019/11/22	1	10.80	0	0.00	10.70	1	1,809	0.06%
2019/11/12	15	10.73	3	10.70	10.70	12	1,778	0.67%
2019/11/01	0	0.00	5	10.60	10.60	-5	1,706	-0.29%
2019/10/31	5	10.82	0	0.00	10.65	5	1,739	0.29%
2019/09/23	0	0.00	2	10.90	10.90	-2	1,941	-0.10%
2019/09/19	2	10.80	0	0.00	10.80	2	1,913	0.10%
2019/09/12	0	0.00	0	11.00	10.55	0	1,829	0.00%
2019/07/22	10	11.35	10	11.35	11.15	0	2,425	0.00%
2019/07/19	0	0.00	1	11.30	11.35	-1	2,399	-0.04%
2019/07/17	0	0.00	2	11.50	11.35	-2	2,458	-0.08%
2019/07/15	4	11.15	4	11.15	11.15	0	2,353	0.00%
2019/07/04	0	0.00	5	11.00	11.00	-5	2,411	-0.21%
2019/06/25	5	11.00	0	0.00	10.95	5	2,438	0.21%
2019/06/17	3	11.20	0	0.00	11.20	3	2,609	0.11%
2019/06/11	25	11.19	28	11.19	11.20	-3	2,796	-0.11%
2019/05/23	5	11.15	0	0.00	11.10	5	2,464	0.20%
2019/05/17	0	0.00	1	10.85	10.70	-1	2,371	-0.04%
2019/04/22	1	10.95	0	0.00	10.90	1	2,732	0.04%
2019/04/17	5	10.65	5	10.65	10.75	0	2,699	0.00%
2019/04/09	27	11.10	27	11.10	11.10	0	2,657	0.00%
2019/04/02	0	0.00	1	11.10	11.10	-1	2,692	-0.04%
2019/03/21	3	11.60	0	0.00	11.55	3	2,866	0.10%
2019/03/19	0	0.00	3	11.40	11.60	-3	2,792	-0.11%
2019/02/20	0	10.95	0	0.00	11.00	0	2,822	0.00%
2019/02/19	3	11.05	0	0.00	11.00	3	2,818	0.11%
2019/02/13	0	0.00	17	11.10	11.25	-17	2,703	-0.63%
2019/02/12	0	0.00	5	10.87	11.25	-5	2,610	-0.19%
2019/02/11	0	0.00	1	10.30	10.30	-1	2,373	-0.04%
2019/01/30	3	10.25	0	0.00	10.15	3	2,352	0.13%
2019/01/24	0	0.00	2	10.25	10.20	-2	2,450	-0.08%
2019/01/07	1	9.93	0	0.00	9.88	1	2,705	0.04%
2018/12/28	0	0.00	3	10.25	10.15	-3	2,833	-0.11%
2018/12/26	1	10.15	0	0.00	10.15	1	2,960	0.03%
2018/12/25	12	10.25	0	0.00	10.30	12	3,263	0.37%
2018/12/24	0	0.00	2	10.85	10.65	-2	3,288	-0.06%
2018/12/22	11	10.79	0	0.00	10.70	11	3,335	0.33%
2018/12/12	1	10.55	0	0.00	10.70	1	3,992	0.03%
2018/12/07	1	10.50	0	0.00	10.50	1	4,099	0.02%
2018/11/28	0	0.00	1	10.85	10.85	-1	4,072	-0.02%
2018/11/08	1	11.30	0	0.00	11.25	1	4,149	0.02%
2018/11/01	0	0.00	2	10.90	11.05	-2	4,378	-0.05%
2018/10/26	2	10.65	0	0.00	10.45	2	4,278	0.05%
2018/10/17	0	0.00	5	11.95	11.80	-5	4,300	-0.12%
2018/10/05	1	12.70	0	0.00	12.70	1	4,527	0.02%
2018/09/28	2	13.00	8	13.20	12.95	-6	4,241	-0.14%
2018/09/26	0	0.00	1	13.50	13.15	-1	4,190	-0.02%
2018/09/25	11	13.29	1	13.25	13.15	10	4,146	0.24%
2018/09/19	0	0.00	0.1	12.65	12.65	-0.1	3,943	0.00%
2018/09/17	1	12.30	0	0.00	12.50	1	3,943	0.03%
2018/09/10	0	0.00	5	11.50	11.10	-5	4,209	-0.12%
2018/08/24	0	0.00	1	12.35	12.35	-1	6,373	-0.02%
2018/08/23	1	12.75	3	12.65	12.70	-2	6,664	-0.03%
2018/08/10	1	13.30	0	0.00	13.10	1	7,667	0.01%
2018/07/31	1	13.70	0	0.00	13.85	1	9,091	0.01%
2018/07/27	1	13.60	0	0.00	13.60	1	9,351	0.01%
2018/07/26	0	0.00	6	13.76	13.55	-6	9,606	-0.06%
2018/07/25	1	13.70	1	13.75	13.75	0	10,127	0.00%
2018/07/23	0	0.00	1	13.15	13.25	-1	10,813	-0.01%
2018/07/09	0	0.00	2	12.80	12.80	-2	15,078	-0.01%
2018/07/06	1	12.30	0	0.00	12.50	1	15,444	0.01%
2018/07/04	1	13.05	1	12.85	13.05	0	17,463	0.00%
2018/07/03	2	13.05	1	13.10	13.00	1	19,033	0.01%
2018/06/27	0	0.00	8	14.00	13.90	-8	22,255	-0.04%
2018/06/26	5	13.70	0	0.00	13.60	5	23,205	0.02%
2018/06/25	5	14.26	0	0.00	14.05	5	23,961	0.02%
2018/06/22	10	14.25	0	0.00	14.15	10	24,878	0.04%
2018/06/20	1	14.30	1	14.40	14.35	0	24,904	0.00%
2018/06/19	0	0.00	1	14.95	14.55	-1	24,906	0.00%
2018/06/14	10	14.61	9	15.00	14.45	1	24,848	0.00%
2018/06/13	2	14.63	5	14.79	14.70	-3	24,440	-0.01%
2018/06/12	4	14.06	0	0.00	14.10	4	23,812	0.02%
2018/06/07	2	14.40	0	0.00	14.35	2	23,684	0.01%
2018/06/06	5	14.62	0	0.00	14.55	5	23,629	0.02%
2018/06/05	6	14.75	0	0.00	14.55	6	23,579	0.03%
2018/06/04	6	15.05	1	15.05	14.90	5	23,514	0.02%
2018/06/01	0	0.00	2	14.90	14.80	-2	23,306	-0.01%
2018/05/31	2	14.63	2	14.60	14.55	0	23,221	0.00%
2018/05/30	7	14.83	3	14.88	14.90	4	23,023	0.02%
2018/05/29	2	14.10	3	14.20	14.10	-1	22,535	0.00%
2018/05/28	0	0.00	1	14.00	13.90	-1	22,576	0.00%
2018/05/24	1	14.50	0	0.00	14.20	1	22,970	0.00%
2018/05/22	3	14.30	0	0.00	14.10	3	22,983	0.01%
2018/05/21	0	0.00	5	14.20	14.20	-5	22,997	-0.02%
2018/05/15	5	14.75	0	0.00	14.70	5	23,051	0.02%
2018/05/09	0	0.00	1	14.00	14.55	-1	22,549	0.00%
2018/05/07	3	14.20	1	14.25	14.20	2	22,303	0.01%
2018/05/04	1	14.55	10	14.10	14.40	-9	22,270	-0.04%
2018/05/03	5	14.10	5	14.20	14.10	0	22,104	0.00%
2018/05/02	11	15.19	1	14.95	14.80	10	22,036	0.05%
2018/04/30	3	15.70	4	15.73	15.80	-1	21,551	0.00%
2018/04/27	3	14.85	3	14.83	14.95	0	21,151	0.00%
2018/04/26	2	15.35	0	0.00	14.75	2	21,133	0.01%
2018/04/25	2	15.65	2	15.68	15.70	0	20,731	0.00%
2018/04/24	2	15.30	2	15.05	15.15	0	20,593	0.00%
2018/04/20	16	16.57	2	16.90	16.40	14	20,316	0.07%
2018/04/19	4	16.64	2	16.78	16.45	2	20,016	0.01%
2018/04/18	31	16.20	32.1	16.10	16.10	-1.1	20,022	-0.01%
2018/04/17	2	16.40	12	16.13	16.00	-10	21,850	-0.05%
2018/04/16	13	15.72	15	16.23	16.10	-2	22,218	-0.01%
2018/04/13	4	16.20	2	16.00	15.90	2	22,585	0.01%
2018/04/12	13	16.13	12	16.06	15.95	1	22,255	0.00%
2018/04/11	13	16.19	12	16.60	16.65	1	21,929	0.00%
2018/04/10	5	17.27	10	17.51	16.15	-5	21,196	-0.02%
2018/04/09	11	17.31	11	17.96	17.90	0	19,983	0.00%
2018/04/03	82	15.99	85	16.18	16.70	-3	18,537	-0.02%
2018/04/02	2	15.93	1	15.90	15.55	1	17,694	0.01%
2018/03/31	3	15.23	0	15.10	15.10	3	17,151	0.02%
2018/03/30	4	15.66	5	15.57	15.25	-1	16,948	-0.01%
2018/03/29	6	14.90	5	14.95	15.00	1	15,991	0.01%
2018/03/28	7	14.42	11	14.20	14.10	-4	15,053	-0.03%
2018/03/27	9	14.15	9	14.18	14.10	0	14,266	0.00%
2018/03/22	1	13.40	0	0.00	13.05	1	14,101	0.01%
2018/03/14	10	13.10	10	12.95	12.90	0	14,940	0.00%
2018/03/09	1	12.95	0	0.00	12.95	1	16,574	0.01%
2018/03/05	1	13.55	0	0.00	13.55	1	19,631	0.01%
2018/02/27	1	14.00	3	14.20	14.00	-2	21,425	-0.01%
2018/02/23	0	0.00	17	13.41	13.70	-17	21,268	-0.08%
2018/02/22	13	12.97	0	0.00	12.95	13	21,431	0.06%
2018/02/21	3	12.98	0	0.00	13.00	3	21,854	0.01%
2018/02/12	10	12.60	10	12.60	12.60	0	21,895	0.00%
2018/02/07	1	12.50	0	0.00	12.50	1	22,386	0.00%
2018/02/01	0	0.00	10	13.50	13.45	-10	23,966	-0.04%
2018/01/31	21	13.19	10	13.10	13.30	11	23,942	0.05%
2018/01/30	0	0.00	10	13.20	13.15	-10	23,941	-0.04%
2018/01/26	1	13.60	10	13.60	13.60	-9	23,907	-0.04%
2018/01/24	1	13.60	0	0.00	13.60	1	23,884	0.00%
2018/01/23	1	13.75	0	0.00	13.75	1	23,935	0.00%
2018/01/22	10	13.65	10	13.65	13.65	0	24,033	0.00%
2018/01/19	10	14.00	1	14.10	14.15	9	24,310	0.04%
2018/01/16	15	14.28	19	14.41	14.55	-4	24,889	-0.02%
2018/01/15	11	14.75	16	14.24	14.20	-5	24,884	-0.02%
2018/01/12	20	14.95	10	15.35	14.85	10	24,415	0.04%
2018/01/11	49	15.18	33	15.34	14.80	16	23,839	0.07%
2018/01/10	2	14.70	7	15.10	15.00	-5	21,688	-0.02%
2018/01/09	0	0.00	14	14.20	14.25	-14	20,880	-0.07%
2018/01/08	2	13.75	10	13.70	13.60	-8	20,377	-0.04%
2018/01/05	0	0.00	10	13.55	13.55	-10	20,271	-0.05%
2018/01/04	10	13.70	10	13.75	13.65	0	20,210	0.00%
2018/01/02	20	13.85	2	14.00	13.75	18	20,170	0.09%