國泰金 (2882)-元大-鶯歌券商分點個股進出

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

國泰金

(2882)

可現股當沖

股價
56.8
漲跌
▲1.2
漲幅
+2.16%
成交量
42,747張
產業
上市金融類股
2549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

國泰金 (2882)籌碼相關－元大-鶯歌券商分點個股進出

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-鶯歌券商分點個股進出
元大-鶯歌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	12.3	56.85	1.2	56.18	56.80	11.1	30,409	0.04%
2024/05/27	1	55.80	1	55.70	55.60	0	30,154	0.00%
2024/05/24	2	54.80	1	55.10	54.90	1	30,085	0.00%
2024/05/23	2	54.90	0.4	54.80	54.80	1.6	30,107	0.01%
2024/05/22	1	55.40	16	55.61	56.00	-15	29,852	-0.05%
2024/05/21	16.2	54.72	10	55.60	55.40	6.2	29,708	0.02%
2024/05/20	0	0.00	1.1	56.17	56.00	-1.1	29,367	0.00%
2024/05/17	1	56.30	25	56.20	56.40	-24	29,208	-0.08%
2024/05/16	1.4	56.50	22	56.63	56.40	-20.7	29,050	-0.07%
2024/05/15	10	55.40	2	56.70	56.60	8	28,227	0.03%
2024/05/14	2	54.90	5	54.50	54.30	-3	27,245	-0.01%
2024/05/13	2.1	55.58	2.1	55.29	55.10	0	26,962	0.00%
2024/05/10	19.8	54.43	6.5	54.55	55.50	13.3	26,191	0.05%
2024/05/09	0	0.00	5	51.98	51.70	-5	24,534	-0.02%
2024/05/06	0	0.00	1.1	50.97	50.90	-1.1	24,031	0.00%
2024/05/03	1	50.20	0.1	50.40	50.20	0.9	23,755	0.00%
2024/05/02	0	0.00	1	50.20	50.30	-1	23,703	0.00%
2024/04/30	3	50.80	0.1	50.70	50.50	2.9	23,517	0.01%
2024/04/29	0	0.00	29	50.13	50.80	-29	23,098	-0.13%
2024/04/26	10	48.85	1	49.15	48.90	9	22,340	0.04%
2024/04/25	11	48.46	0	0.00	48.55	11	22,428	0.05%
2024/04/24	0	0.00	1	49.35	49.25	-1	22,385	0.00%
2024/04/23	1.8	48.56	6.9	48.70	48.75	-5.1	22,603	-0.02%
2024/04/22	0	0.00	8	48.41	48.40	-8	22,828	-0.04%
2024/04/19	3.2	47.24	0	0.00	47.45	3.2	22,753	0.01%
2024/04/18	0.4	48.20	0	0.00	48.45	0.4	22,431	0.00%
2024/04/17	4	47.65	0	0.00	47.90	4	22,340	0.02%
2024/04/16	3.2	47.83	0.5	47.75	47.85	2.7	22,176	0.01%
2024/04/15	20.1	48.58	0	0.00	48.95	20.1	21,808	0.09%
2024/04/12	2.1	49.24	0	0.00	49.05	2.1	21,657	0.01%
2024/04/11	10	49.55	0	0.00	49.70	10	21,353	0.05%
2024/04/09	0	0.00	1	49.20	49.45	-1	20,642	0.00%
2024/04/08	0	0.00	2	48.35	48.35	-2	20,144	-0.01%
2024/04/03	0.1	48.17	0	0.00	48.05	0.1	20,142	0.00%
2024/04/01	0	0.00	7	49.00	48.95	-7	20,092	-0.03%
2024/03/29	0	0.00	1.1	48.52	48.65	-1.1	19,929	-0.01%
2024/03/27	1.5	48.08	0	0.00	48.20	1.5	19,792	0.01%
2024/03/26	0	0.00	2	48.18	48.35	-2	19,800	-0.01%
2024/03/25	1	47.90	53	48.05	48.10	-52	19,822	-0.26%
2024/03/22	1	48.50	2	48.60	48.55	-1	19,755	-0.01%
2024/03/21	53	48.30	0	0.00	48.55	53	19,329	0.27%
2024/03/20	0	0.00	1	47.70	47.50	-1	19,083	-0.01%
2024/03/19	0	0.00	1	47.90	47.75	-1	19,384	-0.01%
2024/03/18	1	47.45	6.4	47.37	47.55	-5.4	19,301	-0.03%
2024/03/15	2.1	47.78	2	47.98	47.65	0.1	19,158	0.00%
2024/03/14	1.5	48.07	6.2	47.92	48.30	-4.7	18,269	-0.03%
2024/03/13	0	0.00	5	46.59	46.80	-5	17,370	-0.03%
2024/03/12	13	46.10	3.4	46.29	46.50	9.7	17,141	0.06%
2024/03/11	5	46.20	1	46.25	46.05	4	16,726	0.02%
2024/03/08	0	0.00	14.9	45.20	45.30	-14.9	16,215	-0.09%
2024/03/07	10	44.65	2	44.83	44.85	8	15,741	0.05%
2024/03/06	2.8	44.66	0	0.00	44.55	2.8	15,652	0.02%
2024/03/05	0	0.00	1	44.90	44.65	-1	15,917	-0.01%
2024/03/01	1.1	44.94	0	0.00	44.65	1.1	15,930	0.01%
2024/02/29	0	0.00	3	44.60	45.05	-3	15,994	-0.02%
2024/02/27	3	44.30	0	0.00	44.30	3	15,657	0.02%
2024/02/26	1.1	44.30	0	0.00	44.30	1.1	15,576	0.01%
2024/02/23	0.3	44.65	2	44.63	44.45	-1.7	15,466	-0.01%
2024/02/22	1.1	44.71	0	0.00	44.90	1.1	15,679	0.01%
2024/02/21	1	44.80	3	44.85	44.75	-2	15,691	-0.01%
2024/02/20	0.2	44.90	5.1	44.99	45.10	-4.9	15,713	-0.03%
2024/02/19	1	44.95	9	44.99	45.00	-8	15,792	-0.05%
2024/02/16	0	0.00	1	44.55	44.55	-1	15,816	-0.01%
2024/02/15	0	0.00	1	44.40	44.05	-1	15,933	-0.01%
2024/02/05	1	43.90	0	0.00	43.90	1	15,847	0.01%
2024/01/31	1	43.85	0	0.00	44.15	1	15,471	0.01%
2024/01/30	2.1	44.00	0	0.00	43.90	2.1	15,388	0.01%
2024/01/26	1	44.35	0	0.00	44.50	1	15,340	0.01%
2024/01/25	3	44.20	0	0.00	44.35	3	15,366	0.02%
2024/01/19	18	43.16	0.1	43.85	43.80	17.9	15,261	0.12%
2024/01/18	1.1	43.44	0	0.00	43.30	1.1	15,132	0.01%
2024/01/17	10.7	43.53	0	0.00	43.30	10.7	14,958	0.07%
2024/01/16	24.3	43.97	0	0.00	44.00	24.3	14,499	0.17%
2024/01/15	7	44.59	0.1	44.70	44.45	6.9	14,262	0.05%
2024/01/12	6.1	44.55	1	44.55	44.50	5.1	14,417	0.04%
2024/01/10	4	44.74	1.2	44.78	44.70	2.8	14,537	0.02%
2024/01/08	0	0.00	1	45.10	45.10	-1	14,471	-0.01%
2024/01/04	2.3	44.78	0	0.00	44.70	2.3	14,633	0.02%
2024/01/03	1.2	44.91	0	0.00	44.95	1.2	14,958	0.01%
2024/01/02	1.1	45.50	0	0.00	45.50	1.1	14,818	0.01%
2023/12/29	0.2	45.67	1	45.75	45.75	-0.9	14,897	-0.01%
2023/12/27	0	0.00	1	45.45	45.45	-1	15,076	-0.01%
2023/12/22	11.1	44.65	0	0.00	44.65	11.1	15,129	0.07%
2023/12/21	2.1	44.69	0	0.00	44.70	2.1	15,143	0.01%
2023/12/20	0	0.00	2	44.90	44.85	-2	15,167	-0.01%
2023/12/18	1	45.50	0	0.00	45.50	1	15,242	0.01%
2023/12/15	0	0.00	10	45.80	45.85	-10	15,385	-0.06%
2023/12/14	0	0.00	0.2	45.75	45.90	-0.2	15,090	0.00%
2023/12/13	6	44.69	1	44.65	44.70	5	14,626	0.03%
2023/12/12	2.2	44.68	0	0.00	44.75	2.2	14,668	0.01%
2023/12/11	13	44.84	1	44.80	44.85	12	14,610	0.08%
2023/12/08	2	44.88	10	44.90	44.85	-8	14,513	-0.06%
2023/12/05	0	0.00	5	45.55	45.55	-5	14,051	-0.04%
2023/11/30	0	0.00	0.1	46.07	46.50	-0.1	13,738	0.00%
2023/11/29	0.6	45.92	2	45.95	45.75	-1.4	13,300	-0.01%
2023/11/24	0	0.00	2	46.25	46.30	-2	13,412	-0.01%
2023/11/21	7	46.30	1	46.25	46.15	6	13,506	0.04%
2023/11/15	0	0.00	0.1	45.85	45.75	-0.1	13,178	0.00%
2023/11/14	7	45.45	0	0.00	45.45	7	12,979	0.05%
2023/11/13	10	45.50	0	0.00	45.25	10	12,936	0.08%
2023/11/06	1	45.40	0.5	45.40	45.35	0.5	13,650	0.00%
2023/11/03	0.1	45.20	0	0.00	45.35	0.1	13,730	0.00%
2023/11/02	0	0.00	4	44.65	44.85	-4	13,962	-0.03%
2023/11/01	0	0.00	1	44.20	44.30	-1	13,947	-0.01%
2023/10/31	2	43.95	0	0.00	43.90	2	14,171	0.01%
2023/10/30	1	43.90	0	0.00	43.95	1	14,634	0.01%
2023/10/26	2	43.83	0	0.00	43.85	2	15,462	0.01%
2023/10/24	4	44.08	0	0.00	44.15	4	15,975	0.03%
2023/10/19	0.1	45.15	0.5	45.20	45.10	-0.5	16,017	0.00%
2023/10/18	0	0.00	4	45.43	45.60	-4	15,992	-0.03%
2023/10/11	1	45.15	8	45.34	45.95	-7	16,466	-0.04%
2023/10/06	1	44.35	0	0.00	44.55	1	16,194	0.01%
2023/10/05	1	43.55	0.5	44.05	44.05	0.5	16,381	0.00%
2023/10/04	6.1	43.61	2.1	43.61	43.55	4	16,486	0.02%
2023/10/03	2.1	44.10	11	44.10	44.00	-9	16,314	-0.05%
2023/10/02	56	44.61	45	44.45	44.50	11	16,316	0.07%
2023/09/28	10	44.75	40	44.77	44.55	-30	16,601	-0.18%
2023/09/27	10	44.45	10	44.60	44.60	0	16,568	0.00%
2023/09/26	1.3	44.54	0	0.00	44.45	1.3	16,547	0.01%
2023/09/25	20	44.85	0	0.00	44.85	20	16,456	0.12%
2023/09/22	26.3	44.89	0	0.00	44.70	26.3	16,512	0.16%
2023/09/21	8.2	44.86	0	0.00	44.90	8.2	16,526	0.05%
2023/09/20	7	45.79	0	0.00	45.70	7	16,348	0.04%
2023/09/18	1	46.40	0	0.00	46.40	1	16,393	0.01%
2023/09/15	0.1	46.70	0	0.00	46.65	0.1	16,421	0.00%
2023/09/13	0	0.00	1	46.65	46.75	-1	16,345	-0.01%
2023/09/12	0	0.00	1	46.55	46.65	-1	16,622	-0.01%
2023/09/08	0	0.00	1	46.00	46.30	-1	16,744	-0.01%
2023/09/07	1	45.60	0	0.00	45.70	1	17,001	0.01%
2023/09/06	0	45.85	14	46.08	45.80	-14	17,246	-0.08%
2023/09/05	5	46.60	5	46.40	46.45	0	17,354	0.00%
2023/09/04	8	46.65	0	0.00	46.65	8	17,791	0.04%
2023/09/01	3	46.55	18.1	46.17	46.60	-15.1	18,058	-0.08%
2023/08/30	0	0.00	0.3	45.90	46.10	-0.3	18,138	0.00%
2023/08/29	0.1	45.60	3.1	45.73	46.05	-3	18,240	-0.02%
2023/08/28	0.1	45.20	2	45.35	45.40	-2	18,361	-0.01%
2023/08/24	3.5	44.44	0	0.00	44.65	3.5	19,716	0.02%
2023/08/23	2	44.63	1	44.80	44.70	1	20,015	0.00%
2023/08/22	0.1	45.00	0	0.00	45.00	0.1	20,119	0.00%
2023/08/18	0	0.00	10	45.10	45.20	-10	20,446	-0.05%
2023/08/17	0	0.00	5	44.80	45.30	-5	20,594	-0.02%
2023/08/16	0	0.00	0.3	45.20	45.10	-0.3	20,645	0.00%
2023/08/15	1	45.45	0	0.00	45.40	1	21,046	0.00%
2023/08/14	1.1	45.07	0	0.00	45.40	1.1	21,344	0.01%
2023/08/11	0	0.00	14.7	46.59	46.45	-14.7	21,395	-0.07%
2023/08/09	0.1	46.55	0	0.00	46.45	0.1	21,514	0.00%
2023/08/08	2	46.80	0.4	46.99	47.05	1.6	21,727	0.01%
2023/08/07	0	0.00	2.3	46.55	46.45	-2.3	21,777	-0.01%
2023/08/04	15	46.25	0	0.00	46.30	15	21,795	0.07%
2023/08/02	6	46.23	10.1	46.18	46.20	-4.1	21,721	-0.02%
2023/08/01	0	0.00	3.2	46.75	47.25	-3.2	21,359	-0.02%
2023/07/31	2	46.08	0.1	46.30	45.75	1.9	20,808	0.01%
2023/07/28	0	0.00	1	45.70	45.75	-1	20,486	0.00%
2023/07/27	40.1	46.00	5.2	45.95	46.00	34.9	20,452	0.17%
2023/07/26	0.2	45.25	14.3	45.35	45.35	-14.1	20,136	-0.07%
2023/07/24	0.4	44.20	0	0.00	44.20	0.4	19,925	0.00%
2023/07/21	3	44.40	0	0.00	44.40	3	20,007	0.01%
2023/07/20	0.6	44.64	6	44.70	44.75	-5.4	20,025	-0.03%
2023/07/19	0.1	44.75	1	45.25	44.50	-0.9	19,914	0.00%
2023/07/18	22.6	45.00	41.3	45.01	45.05	-18.7	19,807	-0.09%
2023/07/17	0.4	44.85	56	44.92	45.00	-55.6	19,538	-0.28%
2023/07/14	0.1	44.00	0	0.00	44.10	0.1	19,244	0.00%
2023/07/13	2.3	43.94	0	0.00	43.60	2.3	19,219	0.01%
2023/07/12	0	0.00	4	44.00	44.00	-4	19,104	-0.02%
2023/07/11	36	43.50	0	0.00	43.60	36	19,068	0.19%
2023/07/10	0.2	42.90	0	0.00	42.65	0.2	19,014	0.00%
2023/07/07	8.2	42.16	0	0.00	42.25	8.2	18,995	0.04%
2023/07/06	12.4	42.73	0	0.00	42.50	12.4	18,948	0.07%
2023/07/05	2	43.20	1	43.40	43.20	1	18,679	0.01%
2023/07/04	3.1	43.05	0	0.00	43.05	3.1	18,804	0.02%
2023/07/03	0.3	43.40	0	0.00	43.30	0.3	18,884	0.00%
2023/06/29	1	43.45	1	43.50	43.40	0	19,023	0.00%
2023/06/28	2.5	43.53	0	0.00	43.65	2.5	18,959	0.01%
2023/06/27	4.1	44.05	16.5	44.10	44.15	-12.4	18,865	-0.07%
2023/06/26	2	44.08	2.5	44.13	44.05	-0.5	18,810	0.00%
2023/06/20	1.1	44.20	0	0.00	44.35	1.1	18,939	0.01%
2023/06/19	0	0.00	30	43.90	43.90	-30	19,245	-0.16%
2023/06/16	14.2	44.09	0	0.00	43.90	14.2	19,296	0.07%
2023/06/15	5.2	44.40	0	0.00	44.35	5.2	19,510	0.03%
2023/06/14	0.1	44.65	0	0.00	44.60	0.1	19,815	0.00%
2023/06/12	2.2	44.07	0	0.00	44.05	2.2	20,040	0.01%
2023/06/09	3.1	44.47	0	0.00	44.60	3.1	20,220	0.02%
2023/06/08	13.4	44.65	0.6	44.91	44.60	12.8	20,265	0.06%
2023/06/07	4.8	45.11	0	0.00	45.40	4.8	20,307	0.02%
2023/06/06	1.4	45.26	48	45.13	45.25	-46.6	20,210	-0.23%
2023/06/05	73.5	44.95	13.2	45.51	45.25	60.3	20,213	0.30%
2023/06/02	1.3	44.22	0	0.00	44.45	1.3	19,891	0.01%
2023/06/01	2	43.98	0	0.00	44.00	2	19,911	0.01%
2023/05/31	2	44.60	14	44.45	44.30	-12	19,733	-0.06%
2023/05/30	6.1	44.66	10	44.80	44.50	-4	18,585	-0.02%
2023/05/29	14.2	45.06	4.2	45.10	44.75	10	18,760	0.05%
2023/05/25	1.2	44.09	0	0.00	44.05	1.2	18,466	0.01%
2023/05/24	1.1	44.36	0	0.00	44.80	1.1	18,428	0.01%
2023/05/23	6.6	44.88	0	0.00	44.80	6.6	18,451	0.04%
2023/05/22	1.2	45.17	0	0.00	45.15	1.2	18,615	0.01%
2023/05/19	1.4	45.06	11.5	45.09	45.15	-10.1	18,867	-0.05%
2023/05/18	0.5	44.21	3	44.22	44.40	-2.5	18,393	-0.01%
2023/05/17	2	43.60	5.3	43.71	43.95	-3.3	18,294	-0.02%
2023/05/16	0	0.00	7.3	43.55	43.60	-7.3	18,227	-0.04%
2023/05/15	6	43.27	4	43.18	43.35	2	18,107	0.01%
2023/05/12	28.3	42.81	0	0.00	42.65	28.3	18,034	0.16%
2023/05/11	0	0.00	1.4	43.56	43.70	-1.4	17,729	-0.01%
2023/05/10	31	43.12	0	43.25	43.05	31	17,471	0.18%
2023/05/09	0.1	43.10	5	43.17	43.50	-4.9	17,476	-0.03%
2023/05/08	0.1	42.80	2	42.70	43.05	-2	17,565	-0.01%
2023/05/05	0	0.00	4	42.45	42.65	-4	17,742	-0.02%
2023/05/04	0	0.00	2	42.48	42.50	-2	18,392	-0.01%
2023/05/02	18	42.01	3.9	42.24	42.50	14.1	19,081	0.07%
2023/04/28	4	42.45	1	42.50	42.45	3	19,559	0.02%
2023/04/27	0	0.00	3	42.15	42.25	-3	19,728	-0.02%
2023/04/26	0	0.00	2	42.25	42.35	-2	19,928	-0.01%
2023/04/24	0.1	42.60	0	0.00	42.65	0.1	20,163	0.00%
2023/04/21	0.1	42.80	14	42.75	42.70	-14	20,326	-0.07%
2023/04/20	0.1	42.70	0	0.00	42.95	0.1	20,474	0.00%
2023/04/19	1.4	42.87	1	43.10	42.75	0.4	21,138	0.00%
2023/04/18	0.1	43.05	1.2	42.91	43.10	-1.1	21,287	-0.01%
2023/04/17	0.1	43.05	1	43.00	43.20	-0.9	21,528	0.00%
2023/04/14	3	43.05	2.1	43.05	43.15	0.9	21,676	0.00%
2023/04/13	3	42.58	0	0.00	42.60	3	21,991	0.01%
2023/04/12	0	0.00	1	42.90	42.95	-1	23,366	0.00%
2023/04/11	0.1	42.50	0.1	42.50	42.65	-0.1	23,436	0.00%
2023/04/10	0.2	42.48	0	0.00	42.55	0.2	23,472	0.00%
2023/04/07	0	0.00	0	42.15	42.25	0	23,431	0.00%
2023/04/06	0.1	41.84	0	0.00	42.00	0.1	23,302	0.00%
2023/03/31	0.2	41.80	0	0.00	41.80	0.2	23,594	0.00%
2023/03/29	0	0.00	1	41.70	41.85	-1	23,677	0.00%
2023/03/28	2	41.58	4	41.65	41.55	-2	23,992	-0.01%
2023/03/27	3.1	41.31	4	41.24	41.35	-0.9	24,166	0.00%
2023/03/24	1.2	41.37	1.2	41.32	41.30	0	24,527	0.00%
2023/03/23	5	41.34	0	0.00	41.55	5	24,585	0.02%
2023/03/22	0	0.00	1	41.30	41.35	-1	24,551	0.00%
2023/03/21	3.2	40.87	0	0.00	40.75	3.2	24,426	0.01%
2023/03/20	7.1	40.24	8	40.20	40.20	-0.9	24,598	0.00%
2023/03/17	1.4	41.20	1.2	41.13	41.00	0.2	24,387	0.00%
2023/03/16	3.5	40.66	0	0.00	40.50	3.5	24,373	0.01%
2023/03/15	0.2	41.90	0	0.00	41.50	0.2	24,276	0.00%
2023/03/14	9.6	41.77	0	0.00	41.55	9.6	24,661	0.04%
2023/03/13	7.2	42.30	1	42.20	42.30	6.2	24,935	0.02%
2023/03/10	30	42.82	2.3	42.84	42.70	27.7	25,078	0.11%
2023/03/09	0.1	43.70	1	43.60	43.65	-0.9	25,129	0.00%
2023/03/08	12.4	43.41	0	43.60	43.75	12.3	25,940	0.05%
2023/03/07	1.1	43.80	0	0.00	43.75	1.1	26,525	0.00%
2023/03/06	0.2	43.56	1	43.55	43.60	-0.8	26,702	0.00%
2023/03/03	0	0.00	1.1	43.00	42.90	-1.1	26,792	0.00%
2023/03/01	6.2	42.91	0.8	42.95	42.75	5.4	27,137	0.02%
2023/02/24	2	43.40	1	43.55	43.45	1	26,962	0.00%
2023/02/23	10	43.29	0	0.00	43.30	10	26,909	0.04%
2023/02/22	1.4	43.44	0	0.00	43.35	1.4	26,842	0.01%
2023/02/21	5.3	43.76	1	43.90	43.85	4.3	26,799	0.02%
2023/02/20	6.2	44.33	7	44.17	44.45	-0.8	26,879	0.00%
2023/02/17	0	0.00	7.4	43.83	44.00	-7.4	26,840	-0.03%
2023/02/16	1	42.85	0	0.00	43.05	1	26,950	0.00%
2023/02/15	8.1	43.06	5	43.05	42.95	3.1	27,722	0.01%
2023/02/14	1	43.65	4	43.49	43.60	-3	27,665	-0.01%
2023/02/13	4.2	42.82	1	42.60	42.90	3.2	27,674	0.01%
2023/02/09	0.2	42.70	0	0.00	42.60	0.2	27,815	0.00%
2023/02/08	1.3	42.89	0	0.00	42.85	1.3	27,871	0.00%
2023/02/07	2	42.90	4	42.90	42.80	-2	27,990	-0.01%
2023/02/06	3.2	42.86	0	0.00	42.65	3.2	28,020	0.01%
2023/02/03	3	43.52	0	43.65	43.30	3	27,859	0.01%
2023/02/02	1	44.00	1.1	44.04	44.05	-0.1	27,739	0.00%
2023/02/01	0	0.00	3.2	43.00	43.00	-3.2	27,346	-0.01%
2023/01/31	2	42.53	0.2	42.70	42.55	1.8	27,273	0.01%
2023/01/30	0.2	42.40	3	42.63	42.70	-2.8	27,171	-0.01%
2023/01/17	1	42.05	1.3	41.70	42.00	-0.3	26,752	0.00%
2023/01/16	2.1	41.83	4	41.90	41.75	-1.9	26,590	-0.01%
2023/01/13	1	41.95	9.7	42.05	41.80	-8.7	27,003	-0.03%
2023/01/12	1	41.75	0	0.00	41.70	1	27,100	0.00%
2023/01/10	3	41.47	3	41.55	41.70	0	27,398	0.00%
2023/01/09	0.1	41.70	16	41.79	42.00	-15.9	27,590	-0.06%
2023/01/06	0	0.00	1	40.65	40.75	-1	27,378	0.00%
2023/01/04	1	40.00	1	40.05	39.95	0	28,290	0.00%
2023/01/03	0.1	40.00	35	39.95	39.95	-34.9	28,532	-0.12%
2022/12/30	0.8	40.02	41	40.06	40.00	-40.2	28,201	-0.14%
2022/12/29	0.1	40.17	0	0.00	40.10	0.1	26,812	0.00%
2022/12/28	0.1	40.90	2	40.95	40.65	-2	27,146	-0.01%
2022/12/27	0	0.00	20	41.15	41.15	-20	27,356	-0.07%
2022/12/26	3.1	41.07	1	41.10	41.00	2.1	27,657	0.01%
2022/12/23	0	0.00	2	40.50	41.15	-2	28,154	-0.01%
2022/12/22	0	0.00	3	40.12	40.40	-3	28,137	-0.01%
2022/12/21	0.1	40.05	5	40.00	40.00	-4.9	28,540	-0.02%
2022/12/20	19.1	40.03	0	0.00	40.15	19.1	28,645	0.07%
2022/12/19	0.2	40.38	0	0.00	40.15	0.2	28,562	0.00%
2022/12/16	6.2	40.25	0	0.00	40.20	6.2	28,483	0.02%
2022/12/15	23	40.52	0	0.00	40.60	23	28,536	0.08%
2022/12/14	30	40.95	0	0.00	40.90	30	28,476	0.11%
2022/12/13	0	0.00	2	41.30	40.95	-2	28,389	-0.01%
2022/12/12	21.1	40.38	0	0.00	41.00	21.1	28,282	0.07%
2022/12/09	0.1	41.20	2	41.00	41.10	-2	28,268	-0.01%
2022/12/08	2.1	40.98	0	0.00	40.75	2.1	28,141	0.01%
2022/12/07	3.1	41.40	0	0.00	41.40	3.1	28,225	0.01%
2022/12/06	6.2	41.87	0	0.00	41.40	6.2	28,216	0.02%
2022/12/05	6.2	43.01	10	42.85	42.85	-3.9	27,965	-0.01%
2022/12/02	2	43.85	2	44.00	44.00	0	27,585	0.00%
2022/12/01	5.5	43.87	1	44.05	44.15	4.5	27,673	0.02%
2022/11/30	21.2	43.71	9.1	43.83	43.55	12.1	27,240	0.04%
2022/11/29	1.1	43.25	30.2	42.67	43.45	-29.1	26,436	-0.11%
2022/11/28	1.2	41.86	0	0.00	42.00	1.2	26,038	0.00%
2022/11/25	1	42.60	2	42.70	42.55	-1	26,098	0.00%
2022/11/24	1	42.55	10	42.75	42.55	-9	26,129	-0.03%
2022/11/23	0	0.00	1	42.65	42.75	-1	26,779	0.00%
2022/11/22	11.1	41.85	0	0.00	42.20	11.1	26,833	0.04%
2022/11/21	0.1	41.95	0	0.00	42.10	0.1	26,610	0.00%
2022/11/18	0	0.00	10	41.70	41.90	-10	26,485	-0.04%
2022/11/17	1	41.40	10	41.25	41.55	-9	26,412	-0.03%
2022/11/16	3	42.01	7	41.96	41.70	-4	26,379	-0.02%
2022/11/14	2.1	41.75	3.1	41.76	41.75	-1	25,892	0.00%
2022/11/11	3	41.50	3.1	41.75	41.90	-0.1	25,414	0.00%
2022/11/10	10	39.65	1.4	39.74	39.65	8.6	24,727	0.03%
2022/11/09	6	40.05	0	0.00	40.15	6	24,595	0.02%
2022/11/08	0.2	39.73	0	0.00	39.70	0.2	24,398	0.00%
2022/11/07	1	39.20	14.4	39.28	39.55	-13.4	24,294	-0.06%
2022/11/04	0	0.00	5	38.70	38.95	-5	24,403	-0.02%
2022/11/03	4	38.60	10	38.70	38.85	-6	24,406	-0.02%
2022/10/31	8.1	38.09	0	0.00	37.80	8.1	24,394	0.03%
2022/10/28	8.1	38.08	0	0.00	38.25	8.1	24,292	0.03%
2022/10/27	16	38.78	5.1	38.74	38.50	10.9	24,119	0.05%
2022/10/26	0.1	38.45	7	38.49	38.50	-6.9	24,305	-0.03%
2022/10/25	7	37.45	2	37.10	37.50	5	24,108	0.02%
2022/10/24	3	36.97	0	0.00	37.00	3	24,068	0.01%
2022/10/21	16.2	36.67	1	36.35	36.55	15.2	24,012	0.06%
2022/10/20	1.1	37.31	1	37.55	37.85	0.1	23,418	0.00%
2022/10/19	4	38.05	0	0.00	38.30	4	23,093	0.02%
2022/10/18	1	37.90	0	0.00	38.15	1	22,896	0.00%
2022/10/17	3.1	37.63	0	0.00	37.65	3.1	22,912	0.01%
2022/10/14	6	37.78	0	0.00	37.65	6	22,757	0.03%
2022/10/13	16.4	38.04	0	0.00	37.45	16.4	22,489	0.07%
2022/10/12	0.2	39.37	0	0.00	39.55	0.2	21,438	0.00%
2022/10/11	3.1	39.73	10	39.70	39.60	-6.9	21,428	-0.03%
2022/10/07	4	40.60	0	0.00	40.50	4	21,263	0.02%
2022/10/05	13	40.73	2	40.50	40.75	11	21,353	0.05%
2022/10/04	1.3	39.43	4	39.13	39.55	-2.8	21,088	-0.01%
2022/10/03	3.2	39.07	0	0.00	39.00	3.2	20,804	0.02%
2022/09/30	8.2	39.51	0	0.00	39.95	8.2	20,796	0.04%
2022/09/29	1.1	39.86	0	0.00	40.15	1.1	20,805	0.01%
2022/09/28	9	40.10	3	39.97	39.80	6	20,810	0.03%
2022/09/27	2	41.20	1	41.10	40.95	1	20,639	0.00%
2022/09/26	5.3	41.26	0	0.00	41.50	5.3	21,366	0.02%
2022/09/23	1	42.05	0	0.00	42.10	1	21,834	0.00%
2022/09/22	20.2	41.83	0	0.00	41.65	20.2	22,219	0.09%
2022/09/21	1.2	42.60	0	0.00	42.55	1.2	22,120	0.01%
2022/09/20	1	43.10	0	0.00	43.05	1	22,130	0.00%
2022/09/19	7.1	42.77	0	0.00	42.75	7.1	22,164	0.03%
2022/09/16	0.2	42.85	0	0.00	42.80	0.2	22,159	0.00%
2022/09/14	12.1	42.71	1	42.80	42.85	11.1	22,111	0.05%
2022/09/13	1	43.90	0	0.00	43.65	1	22,175	0.00%
2022/09/12	7.1	43.66	1	43.95	44.05	6.1	22,134	0.03%
2022/09/08	5.1	43.14	0	0.00	43.15	5.1	22,224	0.02%
2022/09/07	3.9	43.38	0	0.00	43.15	3.9	22,064	0.02%
2022/09/05	5.2	44.05	0	0.00	44.05	5.2	21,726	0.02%
2022/09/02	4.2	44.23	0	0.00	44.05	4.2	21,799	0.02%
2022/09/01	7.1	44.14	0	0.00	44.55	7.1	21,565	0.03%
2022/08/31	3	44.50	0	0.00	44.55	3	21,355	0.01%
2022/08/30	26.3	44.55	0	0.00	44.45	26.3	21,176	0.12%
2022/08/29	2.1	45.63	0	0.00	45.60	2.1	20,453	0.01%
2022/08/24	3	46.33	0	0.00	46.35	3	20,674	0.01%
2022/08/23	11.1	46.40	0	0.00	46.35	11.1	21,202	0.05%
2022/08/22	6.2	46.91	0	0.00	46.85	6.2	21,431	0.03%
2022/08/17	2.4	47.25	0	0.00	47.45	2.4	22,675	0.01%
2022/08/16	3	47.10	0	0.00	47.10	3	22,832	0.01%
2022/08/15	0.1	47.33	0	0.00	47.30	0.1	22,986	0.00%
2022/08/12	1	47.25	0	47.35	47.25	1	23,091	0.00%
2022/08/10	1	45.95	10	46.24	46.40	-9	23,541	-0.04%
2022/08/09	1	46.20	2	46.23	46.10	-1	23,832	0.00%
2022/08/08	4.1	46.09	0	0.00	46.15	4.1	24,081	0.02%
2022/08/05	0	45.75	4.1	45.63	45.75	-4.1	24,454	-0.02%
2022/08/04	0	44.90	0	0.00	44.85	0	24,900	0.00%
2022/08/03	2	44.63	9	44.80	44.95	-7	25,328	-0.03%
2022/08/02	1.3	44.67	0	0.00	44.85	1.3	25,763	0.00%
2022/08/01	2.2	45.36	0	0.00	45.45	2.2	25,797	0.01%
2022/07/29	3	45.65	0	0.00	45.50	3	25,923	0.01%
2022/07/28	2	45.60	0	0.00	45.80	2	26,137	0.01%
2022/07/27	2	45.08	0.7	45.35	45.25	1.3	26,025	0.01%
2022/07/26	0	0.00	5	45.55	45.60	-5	25,939	-0.02%
2022/07/25	0.1	45.50	0	0.00	45.55	0.1	25,920	0.00%
2022/07/22	15	44.90	0	0.00	45.00	15	26,096	0.06%
2022/07/21	1	44.20	50	44.80	45.05	-49	25,997	-0.19%
2022/07/20	2	45.70	0	0.00	44.90	2	25,840	0.01%
2022/07/19	1.1	44.91	0	0.00	44.95	1.1	25,852	0.00%
2022/07/15	2	44.25	0	0.00	44.15	2	25,818	0.01%
2022/07/14	10	45.10	0	0.00	45.00	10	25,713	0.04%
2022/07/13	0	45.50	0	0.00	45.50	0	25,681	0.00%
2022/07/12	2.1	43.93	10	44.00	43.80	-7.9	25,547	-0.03%
2022/07/11	1	44.90	5	45.15	45.05	-4	25,405	-0.02%
2022/07/08	3.1	45.03	0	0.00	44.80	3.1	25,391	0.01%
2022/07/07	12	44.54	0	0.00	45.05	12	25,204	0.05%
2022/07/06	1	46.30	45	44.90	44.95	-44	24,767	-0.18%
2022/07/05	1	47.30	0	0.00	46.75	1	24,464	0.00%
2022/07/04	68.1	45.22	0	0.00	45.50	68.1	24,130	0.28%
2022/07/01	22.1	50.16	4	49.90	49.70	18.1	23,435	0.08%
2022/06/30	10.1	50.91	0	0.00	50.90	10.1	22,938	0.04%
2022/06/29	1	52.60	0	0.00	52.80	1	22,573	0.00%
2022/06/27	50	54.20	0	0.00	53.50	50	22,246	0.22%
2022/06/23	2	52.60	1.1	52.70	53.00	1	22,070	0.00%
2022/06/22	1.1	54.05	1	53.40	53.00	0.1	21,859	0.00%
2022/06/21	0	0.00	11	53.81	54.20	-11	21,818	-0.05%
2022/06/20	1	51.73	0	0.00	51.80	1	21,646	0.00%
2022/06/17	0.2	53.10	0	0.00	53.00	0.2	21,328	0.00%
2022/06/15	0.1	53.70	0	0.00	53.60	0.1	21,307	0.00%
2022/06/14	1.1	53.36	0	0.00	53.40	1.1	21,655	0.01%
2022/06/13	3.1	53.79	0	0.00	53.80	3.1	21,737	0.01%
2022/06/10	0.1	54.88	0	0.00	54.80	0.1	21,637	0.00%
2022/06/08	0.1	55.10	0	0.00	54.80	0.1	21,644	0.00%
2022/06/07	0.1	54.90	0	0.00	54.80	0.1	21,762	0.00%
2022/06/06	6.1	54.49	0	0.00	54.80	6.1	21,784	0.03%
2022/06/02	1	54.00	0	0.00	54.50	1	22,417	0.00%
2022/06/01	51.1	54.90	0	0.00	54.70	51.1	22,979	0.22%
2022/05/31	0.1	54.40	20	55.70	55.70	-19.9	22,896	-0.09%
2022/05/30	1	53.50	2	54.00	54.00	-1	22,429	0.00%
2022/05/27	2	52.30	1	52.40	52.60	1	22,288	0.00%
2022/05/26	1	51.50	0	0.00	51.50	1	22,215	0.00%
2022/05/25	2.1	51.55	0	0.00	51.40	2.1	22,592	0.01%
2022/05/24	0.1	52.26	0	0.00	52.00	0.1	22,536	0.00%
2022/05/23	0	52.40	1	52.60	52.30	-1	22,330	0.00%
2022/05/20	2	53.10	0	0.00	52.90	2	22,422	0.01%
2022/05/19	3.1	52.82	1.3	52.92	52.70	1.8	22,386	0.01%
2022/05/18	0	0.00	2	54.40	54.10	-2	22,267	-0.01%
2022/05/17	8	52.74	0	0.00	52.60	8	22,037	0.04%
2022/05/16	16.2	53.43	6	54.00	53.20	10.2	21,829	0.05%
2022/05/13	4	54.10	0	0.00	54.30	4	21,687	0.02%
2022/05/12	12.4	54.65	1.3	55.46	54.10	11.2	21,631	0.05%
2022/05/11	0.2	56.51	0	0.00	56.20	0.2	21,071	0.00%
2022/05/10	0.1	57.84	0	0.00	58.00	0.1	20,754	0.00%
2022/05/09	1.3	58.68	5	58.90	58.70	-3.7	20,458	-0.02%
2022/05/06	0.1	61.09	0	0.00	61.20	0.1	20,385	0.00%
2022/05/05	0	62.60	0	0.00	62.30	0	20,764	0.00%
2022/05/03	0	62.10	0	0.00	62.30	0	21,465	0.00%
2022/04/29	0	0.00	3	62.60	62.50	-3	21,850	-0.01%
2022/04/28	0	61.90	0	0.00	62.10	0	22,381	0.00%
2022/04/27	0.5	62.40	1	62.90	62.00	-0.5	22,558	0.00%
2022/04/26	1	63.50	0	0.00	64.00	1	22,855	0.00%
2022/04/25	0	63.40	0	0.00	63.80	0	23,163	0.00%
2022/04/22	1	63.20	0	0.00	64.20	1	23,431	0.00%
2022/04/20	0	63.50	1	63.70	63.90	-1	25,839	0.00%
2022/04/19	1	63.00	0	0.00	62.70	1	26,378	0.00%
2022/04/15	0.1	64.02	0	0.00	64.00	0.1	27,751	0.00%
2022/04/13	0	65.10	0	0.00	65.40	0	27,974	0.00%
2022/04/12	0.1	64.50	0	0.00	64.90	0.1	27,981	0.00%
2022/04/11	0.1	64.60	3	64.90	64.80	-2.9	28,013	-0.01%
2022/04/08	0.2	64.50	0	0.00	65.00	0.2	28,067	0.00%
2022/04/07	1.1	65.47	4	65.10	64.80	-2.9	28,116	-0.01%
2022/04/06	0	0.00	5	65.16	65.50	-5	28,488	-0.02%
2022/04/01	0.1	64.60	0	0.00	65.00	0.1	28,650	0.00%
2022/03/31	0.1	64.35	0	0.00	64.50	0.1	28,580	0.00%
2022/03/30	0.1	64.20	16	64.30	64.40	-15.9	28,688	-0.06%
2022/03/28	4	62.80	0	0.00	63.30	4	28,632	0.01%
2022/03/24	2.5	63.80	1	64.00	64.30	1.5	28,745	0.01%
2022/03/23	0	0.00	9	64.90	64.80	-9	28,715	-0.03%
2022/03/22	1	63.60	0	0.00	63.60	1	28,460	0.00%
2022/03/21	0.1	63.40	0	0.00	63.60	0.1	28,562	0.00%
2022/03/18	5	63.60	0	0.00	63.30	5	28,550	0.02%
2022/03/17	1	62.60	0	0.00	63.10	1	28,392	0.00%
2022/03/14	0	0.00	1	60.80	61.20	-1	27,942	0.00%
2022/03/10	2	59.90	0	0.00	60.30	2	28,069	0.01%
2022/03/09	3	59.07	12	59.00	59.00	-9	27,951	-0.03%
2022/03/08	7.5	58.45	42	58.31	58.50	-34.5	27,980	-0.12%
2022/03/07	10.2	59.39	5	59.34	59.40	5.2	27,493	0.02%
2022/03/04	9.1	61.31	0	0.00	61.20	9.1	27,369	0.03%
2022/03/03	1	62.40	0	0.00	62.10	1	27,473	0.00%
2022/03/02	5.3	61.91	2	61.95	62.00	3.3	28,000	0.01%
2022/03/01	2	62.40	5	62.42	62.60	-3	28,021	-0.01%
2022/02/25	12.4	62.04	0	0.00	62.30	12.4	27,836	0.04%
2022/02/24	5.1	62.94	4	62.78	63.00	1.1	27,194	0.00%
2022/02/23	0	0.00	2	63.70	63.70	-2	26,972	-0.01%
2022/02/22	2	63.40	0	0.00	63.70	2	27,302	0.01%
2022/02/21	0	0.00	1	64.50	64.60	-1	27,870	0.00%
2022/02/17	3	64.70	0	0.00	64.70	3	28,921	0.01%
2022/02/16	13	64.39	9	64.60	64.80	4	29,058	0.01%
2022/02/15	0	0.00	4	64.75	64.30	-4	29,080	-0.01%
2022/02/14	9	63.94	50	64.24	64.20	-41	28,997	-0.14%
2022/02/10	5	65.30	10	65.40	65.80	-5	28,542	-0.02%
2022/02/08	1	66.00	3	66.10	66.00	-2	28,310	-0.01%
2022/02/07	61	63.98	0	0.00	65.70	61	28,037	0.22%
2022/01/26	1	63.70	0	0.00	63.30	1	27,436	0.00%
2022/01/25	1	62.50	0	0.00	63.00	1	27,281	0.00%
2022/01/24	7	64.04	1	64.00	64.30	6	26,533	0.02%
2022/01/21	2	64.40	1	64.70	64.40	1	26,308	0.00%
2022/01/20	2	65.65	0.3	65.50	65.80	1.7	25,817	0.01%
2022/01/19	2.3	66.00	4.1	66.20	66.10	-1.8	25,418	-0.01%
2022/01/17	1	67.49	0	0.00	66.50	1	24,722	0.00%
2022/01/14	4	67.68	115	66.98	67.70	-111	24,258	-0.46%	大賣/鉅額交易
2022/01/13	3	65.40	9	66.46	67.40	-6	23,316	-0.03%
2022/01/12	1	64.60	29	64.03	64.70	-28	21,953	-0.13%
2022/01/11	18	63.86	75	62.92	64.50	-57	21,511	-0.26%
2022/01/07	0	0.00	1	61.90	62.00	-1	20,966	0.00%
2022/01/06	26.1	61.69	46	61.70	62.00	-19.9	20,926	-0.10%
2022/01/05	32	61.71	1	61.90	61.90	31	21,025	0.15%
2022/01/04	105	61.85	1	61.90	62.00	104	21,301	0.49%	大買/鉅額交易
2022/01/03	4	61.80	10.2	62.60	61.60	-6.2	21,247	-0.03%
2021/12/30	5	62.52	38.4	62.59	62.50	-33.4	21,312	-0.16%
2021/12/29	2	62.85	7	63.11	63.00	-5	21,562	-0.02%
2021/12/28	0	0.00	3	62.20	62.30	-3	21,270	-0.01%
2021/12/27	0	0.00	2	61.40	61.30	-2	21,022	-0.01%
2021/12/24	35	60.90	0	0.00	61.10	35	21,269	0.16%
2021/12/23	0	0.00	5	60.30	60.50	-5	21,191	-0.02%
2021/12/22	10	60.10	2	60.20	60.30	8	21,569	0.04%
2021/12/21	0	0.00	5	60.30	60.30	-5	21,880	-0.02%
2021/12/17	0	0.00	3	60.57	60.50	-3	22,128	-0.01%
2021/12/15	21	60.00	0	0.00	59.80	21	23,144	0.09%
2021/12/14	0	60.30	71	60.30	60.20	-71	23,418	-0.30%
2021/12/13	71	61.40	0	0.00	60.70	71	23,489	0.30%
2021/12/10	6	60.53	0	0.00	60.50	6	23,478	0.03%
2021/12/09	0	60.70	0	0.00	60.70	0	23,745	0.00%
2021/12/08	2	61.00	1	60.90	60.70	1	24,282	0.00%
2021/12/07	6.2	60.03	2	60.60	60.70	4.2	24,250	0.02%
2021/12/03	1	59.80	1	60.00	59.90	0	24,450	0.00%
2021/12/02	0	59.60	1.1	59.42	59.50	-1.1	24,487	0.00%
2021/12/01	0	0.00	4	59.75	59.90	-4	24,530	-0.02%
2021/11/29	3	59.30	0	0.00	59.30	3	24,589	0.01%
2021/11/26	34	60.50	1	60.30	60.20	33	24,564	0.13%
2021/11/25	3.1	61.40	0	0.00	61.60	3.1	24,616	0.01%
2021/11/24	1	61.60	0	0.00	61.10	1	25,499	0.00%
2021/11/23	6.1	61.07	0	0.00	60.80	6.1	26,165	0.02%
2021/11/22	3.2	61.28	0	0.00	61.10	3.2	26,300	0.01%
2021/11/19	17.3	61.99	88	62.59	61.80	-70.7	26,148	-0.27%
2021/11/18	4	62.60	0	0.00	63.00	4	26,009	0.02%
2021/11/17	90	61.41	24.2	61.51	62.20	65.8	25,582	0.26%
2021/11/16	0	0.00	2	59.80	60.00	-2	24,753	-0.01%
2021/11/15	1	60.00	1	60.00	59.70	0	25,028	0.00%
2021/11/12	0	0.00	0.1	58.90	58.90	-0.1	25,037	0.00%
2021/11/11	1	58.50	0	0.00	58.60	1	25,109	0.00%
2021/11/08	1	58.30	0	0.00	58.70	1	26,117	0.00%
2021/11/03	0.1	57.60	0	0.00	57.60	0.1	27,081	0.00%
2021/10/29	0	0.00	1	58.20	58.10	-1	27,334	0.00%
2021/10/28	1.1	58.05	0	0.00	58.10	1.1	27,308	0.00%
2021/10/27	0	58.80	1	58.40	58.70	-1	27,635	0.00%
2021/10/26	0	0.00	1.1	59.00	59.10	-1.1	27,866	0.00%
2021/10/25	12	58.04	2	58.30	58.40	10	28,078	0.04%
2021/10/22	11	58.66	0	0.00	58.30	11	29,110	0.04%
2021/10/21	1	58.70	0	0.00	58.70	1	29,638	0.00%
2021/10/20	0.1	58.30	0	0.00	58.30	0.1	30,673	0.00%
2021/10/19	1	58.60	2	59.10	58.40	-1	31,486	0.00%
2021/10/18	13.1	58.93	5	58.80	58.70	8.1	32,501	0.02%
2021/10/15	1	58.20	50	57.58	58.30	-49	32,787	-0.15%
2021/10/14	1.1	56.78	0	0.00	56.60	1.1	33,317	0.00%
2021/10/13	0	56.20	0	0.00	56.20	0	33,994	0.00%
2021/10/12	1	56.00	0	0.00	56.40	1	34,767	0.00%
2021/10/07	31	57.31	0.5	57.50	57.10	30.5	35,822	0.09%
2021/10/06	1	56.50	0	0.00	57.10	1	36,388	0.00%
2021/10/05	0.4	56.00	0	0.00	56.40	0.4	37,311	0.00%
2021/10/04	10	56.50	0	0.00	56.60	10	37,369	0.03%
2021/10/01	1.1	56.71	0	0.00	56.90	1.1	37,567	0.00%
2021/09/30	0	0.00	1	57.90	57.90	-1	37,394	0.00%
2021/09/29	2	58.00	1	57.50	58.00	1	37,382	0.00%
2021/09/28	0	0.00	2	58.90	59.00	-2	37,072	-0.01%
2021/09/27	0	0.00	2.4	58.19	58.70	-2.4	36,833	-0.01%
2021/09/24	2	57.90	0	0.00	57.80	2	36,647	0.01%
2021/09/23	1	57.20	1	57.40	57.50	0	36,726	0.00%
2021/09/22	9.4	56.60	2	57.10	56.80	7.4	36,863	0.02%
2021/09/17	0.2	59.40	1.6	59.35	58.90	-1.4	35,916	0.00%
2021/09/16	29	59.80	2	59.50	59.70	27	35,754	0.08%
2021/09/15	1	59.80	2	59.60	59.50	-1	35,725	0.00%
2021/09/14	4	60.30	1.4	60.26	59.80	2.6	36,050	0.01%
2021/09/13	8	59.84	70.1	59.33	59.90	-62.1	35,934	-0.17%
2021/09/10	67	59.29	1.2	59.01	59.20	65.8	36,179	0.18%
2021/09/09	0	0.00	2	58.50	58.70	-2	36,410	-0.01%
2021/09/08	2.7	58.42	3	59.10	58.50	-0.3	36,458	0.00%
2021/09/07	1.3	59.12	68	59.10	59.20	-66.7	36,413	-0.18%
2021/09/06	0.1	59.40	0.2	59.10	59.20	-0.1	36,440	0.00%
2021/09/03	67	59.30	2.3	59.50	59.60	64.7	36,509	0.18%
2021/09/02	4	58.50	4.2	58.54	58.70	-0.2	36,261	0.00%
2021/09/01	2	59.25	1	59.10	59.20	1	36,128	0.00%
2021/08/31	8	59.05	4.1	59.37	59.60	3.9	35,983	0.01%
2021/08/30	0	0.00	83.6	58.77	59.50	-83.6	35,573	-0.24%
2021/08/27	69	57.40	2.2	57.58	57.70	66.8	34,791	0.19%
2021/08/26	0	0.00	2	55.95	56.00	-2	34,212	-0.01%
2021/08/25	1.5	55.77	0	0.00	56.00	1.5	34,213	0.00%
2021/08/24	1	55.50	3	55.53	55.80	-2	34,194	-0.01%
2021/08/23	1	55.30	51	55.20	55.10	-50	34,292	-0.15%
2021/08/20	3.1	53.44	0	0.00	53.70	3.1	34,591	0.01%
2021/08/19	1	54.60	0	0.00	53.80	1	35,416	0.00%
2021/08/18	1	54.30	0	0.00	54.40	1	35,187	0.00%
2021/08/17	1	54.50	2	54.60	54.70	-1	35,285	0.00%
2021/08/16	2.4	53.83	1.5	54.33	54.30	0.9	35,474	0.00%
2021/08/13	1	55.10	1.1	55.28	55.00	-0.1	36,182	0.00%
2021/08/12	0.3	56.00	2	55.90	56.00	-1.8	36,421	0.00%
2021/08/11	2.3	56.09	1	55.90	56.00	1.3	37,296	0.00%
2021/08/10	4	54.95	0	0.00	54.90	4	37,950	0.01%
2021/08/06	1	55.00	3	55.30	55.10	-2	39,246	-0.01%
2021/08/05	1	55.20	51.1	55.20	55.20	-50.1	40,324	-0.12%
2021/08/03	3	55.10	0	0.00	55.40	3	44,489	0.01%
2021/08/02	51	55.80	2	55.60	55.80	49	45,914	0.11%
2021/07/30	2	54.10	1	54.40	54.30	1	46,113	0.00%
2021/07/29	0	0.00	1	54.50	54.80	-1	46,829	0.00%
2021/07/28	8	53.65	0	0.00	53.80	8	47,764	0.02%
2021/07/27	5	55.42	89	55.37	55.00	-84	47,571	-0.18%
2021/07/26	11.2	57.07	3	56.80	56.20	8.2	48,078	0.02%
2021/07/23	11.1	60.17	5	60.24	60.30	6.1	47,224	0.01%
2021/07/22	75.2	59.10	11	59.25	60.10	64.2	46,760	0.14%
2021/07/21	2.1	58.20	0	0.00	58.30	2.1	46,106	0.00%
2021/07/20	18	58.17	3	58.27	57.90	15	46,010	0.03%
2021/07/19	6	60.15	6	59.55	59.70	0	45,057	0.00%
2021/07/16	0	0.00	5.6	59.47	59.80	-5.6	44,842	-0.01%
2021/07/15	2	58.05	3	58.10	58.10	-1	44,376	0.00%
2021/07/14	12	57.13	1.9	56.90	57.00	10.1	44,314	0.02%
2021/07/13	4	56.40	80	56.42	56.10	-76	44,523	-0.17%
2021/07/12	78	56.03	14.6	56.46	55.70	63.4	44,050	0.14%
2021/07/09	3	54.00	1	53.80	53.80	2	43,356	0.00%
2021/07/08	1	54.30	3	54.67	54.40	-2	43,206	0.00%
2021/07/07	1	53.80	2	53.90	54.00	-1	43,295	0.00%
2021/07/06	0	0.00	6.2	54.30	54.10	-6.2	43,898	-0.01%
2021/07/05	1	54.20	0	54.20	54.20	1	44,023	0.00%
2021/07/02	0	0.00	1.9	53.91	53.90	-1.9	44,053	0.00%
2021/07/01	0	0.00	1	54.00	53.90	-1	44,129	0.00%
2021/06/30	0	0.00	3	54.10	53.90	-3	44,225	-0.01%
2021/06/29	4	53.50	1	53.50	53.70	3	44,258	0.01%
2021/06/25	0	0.00	1	54.40	54.30	-1	44,617	0.00%
2021/06/24	43	53.70	0	0.00	53.80	43	44,881	0.10%
2021/06/23	1	54.10	2	53.70	54.10	-1	45,398	0.00%
2021/06/21	5.5	52.14	0	0.00	52.00	5.5	45,507	0.01%
2021/06/18	14.1	53.48	1	53.40	53.60	13.1	45,701	0.03%
2021/06/17	1	53.60	2	53.80	54.00	-1	45,680	0.00%
2021/06/16	12.1	54.03	0	0.00	54.30	12.1	46,507	0.03%
2021/06/11	4.2	54.60	1	54.60	54.50	3.2	46,897	0.01%
2021/06/10	0	0.00	0	54.40	54.70	0	46,959	0.00%
2021/06/09	2.1	54.00	0	0.00	54.30	2.1	47,718	0.00%
2021/06/08	1.1	54.70	5	54.66	54.80	-3.9	48,075	-0.01%
2021/06/07	3	54.50	36	54.62	54.70	-33	49,977	-0.07%
2021/06/04	1	55.30	47.1	55.00	55.00	-46.1	50,528	-0.09%
2021/06/03	2	56.20	0	0.00	55.80	2	51,515	0.00%
2021/06/02	2	55.60	2	55.90	56.30	0	51,779	0.00%
2021/05/31	1	56.30	24.4	56.03	55.90	-23.4	51,771	-0.05%
2021/05/28	1	55.20	1	55.50	55.50	0	51,748	0.00%
2021/05/27	2	53.40	1	54.40	54.40	1	51,388	0.00%
2021/05/26	1	53.90	8	54.00	54.40	-7	51,390	-0.01%
2021/05/25	9	54.29	6	54.35	54.30	3	52,113	0.01%
2021/05/24	3	53.77	0	0.00	53.90	3	52,112	0.01%
2021/05/21	0	0.00	26	54.33	54.20	-26	52,164	-0.05%
2021/05/20	22.1	53.56	3	53.67	53.30	19.1	51,138	0.04%
2021/05/19	25	53.81	0	0.00	54.30	25	50,805	0.05%
2021/05/18	9	53.28	12.1	53.13	53.50	-3.1	50,042	-0.01%
2021/05/17	3.2	49.25	5	49.30	48.65	-1.8	49,415	0.00%
2021/05/14	8	51.58	3	51.70	51.50	5	48,429	0.01%
2021/05/13	8.1	51.44	6	51.12	51.10	2.1	47,837	0.00%
2021/05/12	48.2	54.67	17	53.99	52.30	31.2	46,707	0.07%
2021/05/11	10.1	58.15	9	58.93	56.60	1.1	44,799	0.00%
2021/05/10	2	58.10	29	57.17	58.20	-27	42,722	-0.06%
2021/05/07	2	55.05	4	55.13	55.10	-2	41,585	0.00%
2021/05/06	0	0.00	3	55.67	54.40	-3	41,421	-0.01%
2021/05/05	2.7	53.56	19.8	54.07	53.60	-17.1	40,596	-0.04%
2021/05/04	16.3	52.30	0.1	51.80	51.70	16.2	39,590	0.04%
2021/05/03	0.6	53.20	48.4	53.28	52.60	-47.8	38,914	-0.12%
2021/04/29	3.1	52.50	3.1	52.60	52.30	0	38,083	0.00%
2021/04/28	8	53.29	15	53.50	53.00	-7	37,858	-0.02%
2021/04/27	0	52.50	5	52.62	52.90	-5	37,854	-0.01%
2021/04/26	0	0.00	11	51.56	52.10	-11	37,332	-0.03%
2021/04/23	11.1	50.79	0	0.00	50.90	11.1	37,028	0.03%
2021/04/22	11	50.89	50	51.10	50.70	-39.1	37,188	-0.11%
2021/04/20	0.1	51.00	0	0.00	51.40	0.1	36,446	0.00%
2021/04/19	3	51.53	0.3	51.00	51.60	2.7	36,139	0.01%
2021/04/16	1	49.50	7	49.55	49.85	-6	35,728	-0.02%
2021/04/15	0	0.00	10	49.59	49.80	-10	36,111	-0.03%
2021/04/14	1	48.55	12	48.89	48.55	-11	35,836	-0.03%
2021/04/13	2	49.55	3	49.52	49.00	-1	35,813	0.00%
2021/04/12	11	48.39	2	48.70	48.80	9	35,490	0.03%
2021/04/09	2	47.20	0	0.00	47.25	2	34,922	0.01%
2021/04/08	1	47.70	6	47.66	47.65	-5	34,974	-0.01%
2021/04/07	0	0.00	1	47.90	48.00	-1	35,423	0.00%
2021/04/06	2	48.20	2	47.95	48.00	0	35,289	0.00%
2021/04/01	7	48.00	21	48.07	47.95	-14	35,054	-0.04%
2021/03/31	54	47.81	1.1	47.95	47.95	53	34,785	0.15%
2021/03/30	0	0.00	1.7	47.99	48.00	-1.7	34,421	0.00%
2021/03/29	0	0.00	7	48.16	48.00	-7	34,025	-0.02%
2021/03/26	0	0.00	5	47.45	47.60	-5	33,554	-0.01%
2021/03/24	0	0.00	45.4	46.53	46.50	-45.4	32,734	-0.14%
2021/03/23	43	46.55	22.1	46.72	46.80	20.9	32,299	0.06%
2021/03/22	3	45.18	1.6	45.55	45.60	1.4	31,355	0.00%
2021/03/19	6	44.74	2	44.71	44.60	4	31,210	0.01%
2021/03/18	3.5	45.56	1.1	45.81	45.45	2.4	30,492	0.01%
2021/03/17	5.7	45.75	0	0.00	45.80	5.7	30,786	0.02%
2021/03/16	1	46.40	0	0.00	46.45	1	30,652	0.00%
2021/03/15	5	46.70	2	46.83	46.70	3	30,476	0.01%
2021/03/12	2.3	45.78	1.2	45.78	45.90	1.1	29,745	0.00%
2021/03/11	1.2	45.94	11	46.05	45.75	-9.8	29,369	-0.03%
2021/03/10	21	44.40	94	44.50	44.55	-73	27,637	-0.26%
2021/03/09	5	44.12	12.5	43.97	44.30	-7.5	27,111	-0.03%
2021/03/08	93	43.23	2	43.05	42.90	91	26,040	0.35%
2021/03/05	6	42.28	0	0.00	42.55	6	25,732	0.02%
2021/03/03	0.6	42.60	71	42.55	42.55	-70.4	26,140	-0.27%
2021/03/02	2	41.93	13	42.64	41.90	-11	25,848	-0.04%
2021/02/26	3	42.58	1	43.15	41.95	2	25,574	0.01%
2021/02/25	1	43.50	20	43.38	43.60	-19	24,484	-0.08%
2021/02/24	4	42.90	37	43.05	42.65	-33	23,685	-0.14%
2021/02/23	0	0.00	8.2	42.42	42.70	-8.2	23,411	-0.04%
2021/02/22	5	42.00	4	42.00	42.05	1	23,044	0.00%
2021/02/19	0	0.00	56	41.74	41.85	-56	23,212	-0.24%
2021/02/18	0	0.00	21	42.21	42.20	-21	23,510	-0.09%
2021/02/17	0	0.00	7.3	41.87	41.95	-7.3	23,256	-0.03%
2021/02/05	3	40.52	2	40.65	40.60	1	22,569	0.00%
2021/02/04	0	0.00	5	40.67	40.70	-5	22,690	-0.02%
2021/02/03	21	40.39	0	0.00	40.30	21	23,248	0.09%
2021/02/02	1	40.30	0	0.00	40.30	1	23,781	0.00%
2021/02/01	3	40.07	0.5	40.15	39.90	2.5	23,619	0.01%
2021/01/29	0	0.00	1	40.10	39.90	-1	23,454	0.00%
2021/01/28	3	40.07	10	40.10	40.10	-7	23,051	-0.03%
2021/01/27	2	40.53	0	0.00	40.50	2	22,758	0.01%
2021/01/22	1	40.60	0	0.00	40.55	1	22,278	0.00%
2021/01/21	1	40.70	0	0.00	40.65	1	22,163	0.00%
2021/01/20	6	40.93	0	0.00	40.65	6	22,023	0.03%
2021/01/19	1	41.35	0	0.00	41.35	1	21,456	0.00%
2021/01/18	4	41.23	1	41.50	41.20	3	21,418	0.01%
2021/01/15	3	41.85	0	0.00	41.80	3	21,144	0.01%
2021/01/14	5	42.38	13.3	42.29	42.50	-8.3	20,941	-0.04%
2021/01/12	17	42.30	0	0.00	42.30	17	20,539	0.08%
2021/01/11	8	42.43	1	42.60	42.60	7	20,111	0.03%
2021/01/08	5	42.80	8.8	42.41	42.85	-3.8	19,630	-0.02%
2021/01/07	0	41.90	0	41.70	41.90	0	19,033	0.00%
2021/01/06	3.7	41.86	0	0.00	41.55	3.7	18,772	0.02%
2021/01/05	0	0.00	2	42.05	42.10	-2	18,538	-0.01%
2021/01/04	0	0.00	6	42.15	42.05	-6	18,450	-0.03%
2020/12/31	1	42.35	2	42.25	42.25	-1	18,361	-0.01%
2020/12/30	0	41.40	6	42.03	42.20	-6	18,042	-0.03%
2020/12/28	0	0.00	1	41.20	41.30	-1	17,426	-0.01%
2020/12/25	0	41.10	0	0.00	41.15	0	17,445	0.00%
2020/12/24	0	0.00	1	41.05	41.00	-1	17,480	-0.01%
2020/12/22	2	41.45	0	0.00	41.05	2	17,563	0.01%
2020/12/18	1	41.10	0	0.00	41.20	1	17,909	0.01%
2020/12/16	0	0.00	1	41.35	41.55	-1	18,034	-0.01%
2020/12/15	9	41.26	0	0.00	41.10	9	18,107	0.05%
2020/12/14	1	42.00	0	0.00	41.80	1	18,052	0.01%
2020/12/11	0	0.00	2.1	42.14	41.95	-2.1	17,874	-0.01%
2020/12/10	0	0.00	7	40.99	41.45	-7	17,252	-0.04%
2020/12/08	5	40.40	4	40.58	40.95	1	16,800	0.01%
2020/12/07	1	40.85	0	0.00	40.95	1	16,625	0.01%
2020/12/04	0	0.00	1	40.65	40.75	-1	16,401	-0.01%
2020/12/03	2	40.40	0	0.00	40.30	2	16,082	0.01%
2020/12/02	1	40.50	0	0.00	40.50	1	15,847	0.01%
2020/11/30	3	40.88	21	41.32	40.40	-18	15,706	-0.11%
2020/11/27	1	41.30	5	41.35	41.35	-4	15,118	-0.03%
2020/11/26	4	41.65	3	41.50	41.50	1	15,129	0.01%
2020/11/25	1.1	41.50	0	0.00	41.45	1.1	15,243	0.01%
2020/11/20	2	41.10	2	41.05	41.30	0	15,158	0.00%
2020/11/19	2	41.50	4	41.45	41.50	-2	15,078	-0.01%
2020/11/17	1	41.30	6	41.44	41.50	-5	14,523	-0.03%
2020/11/16	1	40.85	4	40.85	40.95	-3	14,234	-0.02%
2020/11/12	1	40.95	0	0.00	40.55	1	14,160	0.01%
2020/11/11	2	40.90	5	40.99	41.25	-3	13,958	-0.02%
2020/11/10	0	0.00	14	40.23	40.40	-14	13,287	-0.11%
2020/11/09	0	0.00	1	39.60	39.60	-1	12,736	-0.01%
2020/11/06	0	0.00	2	39.25	39.30	-2	12,766	-0.02%
2020/11/05	0	0.00	20	39.10	39.20	-20	12,944	-0.15%
2020/11/04	1	39.00	0	0.00	39.15	1	13,025	0.01%
2020/11/03	1	38.85	0	0.00	38.90	1	12,916	0.01%
2020/10/30	20	38.40	0	0.00	38.40	20	12,953	0.15%
2020/10/26	0	0.00	1	38.75	38.95	-1	13,285	-0.01%
2020/10/21	2	38.43	0	0.00	38.40	2	13,560	0.01%
2020/10/20	1	38.25	0	0.00	38.45	1	13,633	0.01%
2020/10/19	0	0.00	1	38.55	38.40	-1	13,674	-0.01%
2020/10/16	1	38.25	0	0.00	38.15	1	13,761	0.01%
2020/10/15	2	38.35	0	0.00	38.20	2	13,918	0.01%
2020/10/13	4	38.45	0	0.00	38.45	4	13,800	0.03%
2020/10/12	5	38.47	2	38.48	38.60	3	13,841	0.02%
2020/10/08	1	38.40	5	38.50	38.45	-4	13,875	-0.03%
2020/10/06	1	38.65	0	0.00	38.65	1	13,931	0.01%
2020/10/05	10	38.70	0	0.00	38.45	10	14,007	0.07%
2020/09/30	2	38.85	0	0.00	38.60	2	14,128	0.01%
2020/09/28	2	38.40	0	0.00	38.55	2	14,372	0.01%
2020/09/24	4	38.30	0	0.00	38.00	4	14,574	0.03%
2020/09/23	0	0.00	10	38.75	39.00	-10	14,327	-0.07%
2020/09/22	10	38.95	0	0.00	39.00	10	14,432	0.07%
2020/09/21	1	39.20	0	0.00	39.10	1	14,877	0.01%
2020/09/17	5	39.80	0	0.00	39.65	5	14,810	0.03%
2020/09/16	0	0.00	2	40.00	40.20	-2	14,831	-0.01%
2020/09/15	0	0.00	1	40.10	40.10	-1	14,830	-0.01%
2020/09/11	1	39.80	0	0.00	39.90	1	15,115	0.01%
2020/09/10	0	0.00	1	39.45	39.75	-1	15,285	-0.01%
2020/09/09	0	0.00	33	39.41	39.45	-33	15,487	-0.21%
2020/09/08	1	39.35	0	0.00	39.55	1	15,642	0.01%
2020/09/07	6	39.40	0	0.00	39.35	6	15,853	0.04%
2020/09/04	6	39.49	0	0.00	39.45	6	16,308	0.04%
2020/09/03	1	39.75	1	39.80	39.85	0	16,380	0.00%
2020/09/02	6	39.51	1	39.55	39.55	5	16,465	0.03%
2020/08/31	3	39.80	0	0.00	39.85	3	16,599	0.02%
2020/08/28	1	40.05	0	0.00	39.95	1	16,722	0.01%
2020/08/26	1	40.25	0	0.00	40.55	1	17,279	0.01%
2020/08/25	0	0.00	5	40.45	40.50	-5	17,329	-0.03%
2020/08/21	1	39.80	0	0.00	39.85	1	17,819	0.01%
2020/08/20	0	0.00	2	39.65	39.80	-2	17,855	-0.01%
2020/08/17	1	40.70	2	40.70	40.70	-1	17,842	-0.01%
2020/08/13	0	0.00	25	40.55	40.70	-25	17,963	-0.14%
2020/08/12	0	0.00	3	40.40	40.45	-3	17,944	-0.02%
2020/08/11	5	39.99	8	40.01	39.95	-3	17,791	-0.02%
2020/08/10	0	0.00	1	40.40	40.45	-1	17,663	-0.01%
2020/08/07	11	40.16	6	39.93	39.85	5	17,607	0.03%
2020/08/06	0	0.00	1	40.30	40.20	-1	17,597	-0.01%
2020/08/05	1	39.80	0	0.00	39.85	1	17,608	0.01%
2020/08/03	6	39.36	1	39.25	39.25	5	17,735	0.03%
2020/07/31	2	39.68	1	39.75	39.60	1	17,563	0.01%
2020/07/30	2	39.88	0.6	40.10	40.10	1.4	17,425	0.01%
2020/07/29	2	40.35	1	40.20	40.10	1	17,321	0.01%
2020/07/27	6	39.92	2.1	39.99	39.75	3.9	17,939	0.02%
2020/07/21	0	0.00	2	40.50	40.40	-2	17,927	-0.01%
2020/07/17	0	0.00	4	40.55	40.50	-4	17,823	-0.02%
2020/07/16	0	0.00	1	40.70	40.55	-1	17,975	-0.01%
2020/07/15	1	40.60	3	40.70	40.65	-2	17,924	-0.01%
2020/07/14	0	0.00	4	40.70	40.70	-4	18,075	-0.02%
2020/07/13	1	40.60	0	0.00	40.95	1	18,211	0.01%
2020/07/09	11	40.75	0	0.00	40.60	11	18,417	0.06%
2020/07/08	2	40.80	0	0.00	40.95	2	18,388	0.01%
2020/07/07	1	40.90	0	0.00	40.95	1	18,681	0.01%
2020/07/06	0	0.00	1	41.25	41.25	-1	18,613	-0.01%
2020/07/02	0	0.00	3	40.42	40.30	-3	18,729	-0.02%
2020/07/01	1	40.05	0	0.00	40.35	1	18,993	0.01%
2020/06/30	36	41.99	2	41.95	41.85	34	18,782	0.18%
2020/06/29	25	41.90	0	0.00	41.90	25	18,456	0.14%
2020/06/24	1	42.20	0	0.00	42.20	1	18,341	0.01%
2020/06/23	3	42.12	2	42.30	42.30	1	18,481	0.01%
2020/06/22	10	42.05	2	42.10	42.10	8	18,405	0.04%
2020/06/18	10	42.15	7.8	42.14	42.15	2.2	18,626	0.01%
2020/06/17	0	0.00	15	42.20	42.20	-15	18,642	-0.08%
2020/06/16	0	0.00	2	41.90	41.90	-2	19,027	-0.01%
2020/06/12	6	40.78	0	0.00	40.70	6	19,726	0.03%
2020/06/11	25	41.46	6	41.14	41.00	19	20,145	0.09%
2020/06/10	1	42.00	1	42.30	42.35	0	20,108	0.00%
2020/06/09	3	41.93	1	41.95	42.00	2	20,714	0.01%
2020/06/08	0	0.00	2	41.85	41.90	-2	21,246	-0.01%
2020/06/05	0	0.00	2	41.53	41.60	-2	21,311	-0.01%
2020/06/04	12	41.53	12	41.45	41.55	0	21,536	0.00%
2020/06/03	0	0.00	8	41.28	41.40	-8	21,897	-0.04%
2020/06/02	0	0.00	4	40.43	40.35	-4	21,748	-0.02%
2020/06/01	3	40.20	2	40.33	40.25	1	21,626	0.00%
2020/05/29	0	0.00	36.9	39.38	40.05	-36.9	21,638	-0.17%
2020/05/28	3	39.65	0	0.00	39.50	3	21,492	0.01%
2020/05/26	2	39.90	1	39.90	39.90	1	22,372	0.00%
2020/05/22	5	39.36	0	0.00	39.25	5	22,264	0.02%
2020/05/21	30	39.89	0	0.00	39.95	30	22,347	0.13%
2020/05/15	1	38.95	1	39.50	39.05	0	22,160	0.00%
2020/05/13	0	0.00	3	39.40	39.55	-3	22,045	-0.01%
2020/05/11	0	0.00	1	39.80	39.60	-1	22,106	0.00%
2020/05/06	6	38.88	1	38.95	38.80	5	22,195	0.02%
2020/05/05	1	39.10	0	0.00	38.90	1	22,223	0.00%
2020/05/04	10	38.81	0	0.00	38.80	10	22,279	0.04%
2020/04/30	8	39.61	11	39.65	39.90	-3	22,046	-0.01%
2020/04/29	0	0.00	2	38.43	38.45	-2	21,797	-0.01%
2020/04/28	0	0.00	2	38.10	38.00	-2	21,841	-0.01%
2020/04/27	0	0.00	10	37.60	38.00	-10	22,663	-0.04%
2020/04/24	10	37.20	0	0.00	37.05	10	22,655	0.04%
2020/04/23	1	37.05	0	0.00	37.25	1	22,786	0.00%
2020/04/21	41	37.07	0	0.00	37.00	41	22,784	0.18%
2020/04/17	0	0.00	2.1	38.58	38.20	-2.1	23,025	-0.01%
2020/04/16	2	37.73	0	0.00	37.80	2	22,915	0.01%
2020/04/15	18	38.21	8	38.19	38.30	10	22,791	0.04%
2020/04/14	0	0.00	8	37.99	38.00	-8	22,766	-0.04%
2020/04/13	4	37.38	0	0.00	37.40	4	22,579	0.02%
2020/04/10	0	0.00	6	37.51	37.80	-6	22,597	-0.03%
2020/04/09	1	36.10	13	36.24	36.20	-12	22,305	-0.05%
2020/04/08	13	35.71	0	0.00	35.75	13	22,189	0.06%
2020/04/07	1	35.10	0	0.00	35.35	1	21,984	0.00%
2020/04/01	5	35.25	0	0.00	35.25	5	21,471	0.02%
2020/03/31	2	35.50	0	0.00	35.30	2	21,392	0.01%
2020/03/30	1	35.60	0	0.00	35.80	1	21,116	0.00%
2020/03/27	1	35.80	0	0.00	35.80	1	20,967	0.00%
2020/03/26	5	35.46	10	35.15	35.25	-5	20,711	-0.02%
2020/03/25	1	35.35	0	0.00	35.30	1	20,728	0.00%
2020/03/24	0	0.00	20	35.13	34.65	-20	20,552	-0.10%
2020/03/23	3	34.15	0	0.00	34.15	3	20,477	0.01%
2020/03/20	17	35.27	10	35.17	35.10	7	20,413	0.03%
2020/03/19	5	33.95	4	33.94	34.00	1	19,997	0.01%
2020/03/18	2	34.93	0	0.00	34.65	2	19,782	0.01%
2020/03/17	6	35.00	0	0.00	35.00	6	19,559	0.03%
2020/03/16	8	35.89	7	36.05	35.80	1	19,289	0.01%
2020/03/13	6	35.47	9	35.16	37.00	-3	18,926	-0.02%
2020/03/12	9	37.79	20	37.95	37.50	-11	18,171	-0.06%
2020/03/11	21	38.79	0	0.00	38.60	21	17,595	0.12%
2020/03/10	11	38.79	0	39.30	39.00	11	17,509	0.06%
2020/03/09	11	38.62	2	38.65	38.55	9	17,666	0.05%
2020/03/06	4	39.55	0	0.00	39.50	4	16,962	0.02%
2020/03/05	2	40.10	0	0.00	40.15	2	16,604	0.01%
2020/03/04	1	39.70	0	0.00	39.75	1	16,734	0.01%
2020/03/03	1	39.80	5	39.85	39.80	-4	16,625	-0.02%
2020/03/02	11.8	39.48	20	39.35	39.50	-8.2	16,401	-0.05%
2020/02/27	1	40.00	5	40.48	40.05	-4	16,358	-0.02%
2020/02/26	4	40.54	5	40.38	40.65	-1	15,944	-0.01%
2020/02/25	0	0.00	10	40.62	40.70	-10	15,823	-0.06%
2020/02/24	0	0.00	2	41.00	40.85	-2	15,822	-0.01%
2020/02/19	5	41.70	0	0.00	41.75	5	15,831	0.03%
2020/02/18	1	41.25	0	0.00	41.50	1	15,879	0.01%
2020/02/17	1	41.35	0	0.00	41.40	1	15,918	0.01%
2020/02/14	0	0.00	1	41.60	41.65	-1	15,980	-0.01%
2020/02/13	5	41.60	0.1	41.70	41.60	4.9	16,248	0.03%
2020/02/12	1	41.70	1	41.95	41.80	0	16,482	0.00%
2020/02/11	23	41.47	0	0.00	41.65	23	16,604	0.14%
2020/02/10	0	0.00	1	40.60	40.90	-1	17,085	-0.01%
2020/02/07	1	41.00	0	0.00	41.05	1	18,245	0.01%
2020/02/06	1	41.20	31	41.20	41.50	-30	18,469	-0.16%
2020/02/05	1	40.90	7	40.76	40.95	-6	18,523	-0.03%
2020/02/04	36	40.22	2	40.65	40.70	34	18,629	0.18%
2020/02/03	6	39.99	12	39.80	40.20	-6	18,821	-0.03%
2020/01/31	17	40.81	0	0.00	40.65	17	18,706	0.09%
2020/01/30	8	40.92	34.1	41.16	40.60	-26.1	18,516	-0.14%
2020/01/20	1	43.10	2	43.10	43.10	-1	17,715	-0.01%
2020/01/17	6	42.95	0	0.00	43.10	6	17,677	0.03%
2020/01/16	12	42.90	0	0.00	42.95	12	17,637	0.07%
2020/01/14	11	42.97	5	43.00	42.85	6	17,768	0.03%
2020/01/13	15	42.65	0	0.00	42.85	15	17,602	0.09%
2020/01/08	3	41.85	1	41.85	41.80	2	17,684	0.01%
2020/01/06	2	42.33	45	42.35	42.25	-43	17,702	-0.24%
2020/01/03	0	0.00	4	42.66	42.80	-4	17,577	-0.02%
2019/12/30	0	0.00	3	42.62	42.70	-3	17,595	-0.02%
2019/12/26	2	42.70	0	0.00	42.65	2	17,649	0.01%
2019/12/23	0	0.00	20	42.65	42.80	-20	17,963	-0.11%
2019/12/20	1	42.55	0	0.00	42.80	1	17,985	0.01%
2019/12/19	2	42.73	0	0.00	42.70	2	17,911	0.01%
2019/12/18	3.3	42.86	1	42.80	43.00	2.3	17,810	0.01%
2019/12/17	13	42.75	0	0.00	42.95	13	17,822	0.07%
2019/12/16	0	0.00	1	42.85	42.90	-1	17,741	-0.01%
2019/12/13	13	42.78	0	0.00	42.90	13	17,562	0.07%
2019/12/12	6	42.48	0	0.00	42.45	6	17,156	0.03%
2019/12/11	0	0.00	7	42.33	42.40	-7	16,948	-0.04%
2019/12/10	11	41.54	1	41.60	41.70	10	16,686	0.06%
2019/12/09	1	41.25	1	41.25	41.30	0	16,725	0.00%
2019/12/06	0	0.00	3	41.22	41.25	-3	16,803	-0.02%
2019/12/05	5	41.45	5	41.42	41.50	0	16,719	0.00%
2019/12/04	2	41.30	8	41.31	41.30	-6	16,638	-0.04%
2019/12/02	0	0.00	1	41.55	41.65	-1	16,325	-0.01%
2019/11/29	0	0.00	1	42.00	41.70	-1	16,305	-0.01%
2019/11/28	0	0.00	10	42.43	42.35	-10	16,108	-0.06%
2019/11/27	0	0.00	0.2	42.35	42.30	-0.2	16,237	0.00%
2019/11/26	15	42.45	8	42.34	42.00	7	16,257	0.04%
2019/11/25	6	42.46	8.1	42.40	42.50	-2.1	15,681	-0.01%
2019/11/22	0	0.00	4	42.00	42.40	-4	15,745	-0.03%
2019/11/19	0	0.00	3	42.45	42.70	-3	15,676	-0.02%
2019/11/18	1	42.75	2.6	42.75	42.75	-1.6	15,622	-0.01%
2019/11/15	2	42.60	0	0.00	42.55	2	15,615	0.01%
2019/11/14	2	42.15	0	0.00	42.15	2	15,650	0.01%
2019/11/13	2	42.35	0	0.00	42.35	2	16,314	0.01%
2019/11/11	2	42.50	0	0.00	42.25	2	16,218	0.01%
2019/11/08	1	42.60	1	42.55	42.70	0	16,126	0.00%
2019/11/07	3	43.17	2	43.25	42.90	1	15,987	0.01%
2019/11/06	3	42.30	9	41.92	43.00	-6	15,346	-0.04%
2019/11/05	0	0.00	20	41.39	41.45	-20	14,376	-0.14%
2019/11/04	0	0.00	1	40.75	40.95	-1	14,252	-0.01%
2019/11/01	5	40.29	0	0.00	40.10	5	14,271	0.04%
2019/10/31	1	40.30	0	0.00	40.30	1	14,303	0.01%
2019/10/30	15	40.80	0	0.00	40.85	15	14,093	0.11%
2019/10/28	0	0.00	6	41.15	41.00	-6	13,915	-0.04%
2019/10/24	5	40.95	2	41.00	41.15	3	13,751	0.02%
2019/10/23	0	0.00	1	41.20	40.95	-1	13,685	-0.01%
2019/10/22	46	41.59	0	0.00	41.50	46	13,627	0.34%
2019/10/16	0.1	41.00	0	0.00	41.10	0.1	13,435	0.00%
2019/10/14	1	40.70	0	0.00	40.65	1	13,459	0.01%
2019/10/01	3	41.25	0	0.00	41.25	3	13,634	0.02%
2019/09/25	1	41.50	0	0.00	41.45	1	13,724	0.01%
2019/09/19	0	0.00	3	41.70	41.85	-3	14,570	-0.02%
2019/09/18	0	0.00	1	41.70	41.75	-1	14,537	-0.01%
2019/09/16	5	41.50	0	0.00	41.55	5	14,558	0.03%
2019/09/11	0	0.00	2	41.40	41.40	-2	14,658	-0.01%
2019/09/09	0	0.00	2	40.90	40.95	-2	14,497	-0.01%
2019/09/05	0	0.00	1	40.50	40.50	-1	14,418	-0.01%
2019/09/03	1	39.90	0	0.00	39.80	1	14,539	0.01%
2019/08/29	2	39.55	0	0.00	39.50	2	14,673	0.01%
2019/08/28	1	39.90	1	39.95	39.95	0	14,763	0.00%
2019/08/26	1	39.50	0	0.00	39.50	1	14,823	0.01%
2019/08/21	3	39.63	0	0.00	39.50	3	16,263	0.02%
2019/08/16	0	0.00	9	39.51	39.55	-9	16,312	-0.06%
2019/08/13	1	39.85	1	39.85	39.80	0	16,024	0.00%
2019/08/07	8	39.74	10	39.75	39.80	-2	16,841	-0.01%
2019/08/06	2	39.98	0	0.00	39.90	2	17,733	0.01%
2019/08/05	4	40.00	0	0.00	39.95	4	18,089	0.02%
2019/08/02	8	40.09	25	40.15	40.10	-17	18,151	-0.09%
2019/07/31	1	40.80	30	40.88	40.80	-29	18,319	-0.16%
2019/07/30	5	41.30	0	0.00	41.10	5	18,294	0.03%
2019/07/25	0	0.00	1	41.15	41.20	-1	19,265	-0.01%
2019/07/24	11	41.20	0	0.00	41.15	11	19,348	0.06%
2019/07/23	6	41.28	0	0.00	41.20	6	19,390	0.03%
2019/07/22	6	41.40	0	0.00	41.40	6	19,369	0.03%
2019/07/17	10	41.35	0	0.00	41.30	10	19,217	0.05%
2019/07/16	2	41.50	1	41.60	41.55	1	18,975	0.01%
2019/07/15	9	41.63	0	0.00	41.65	9	18,852	0.05%
2019/07/11	1	41.95	1	42.00	41.95	0	18,952	0.00%
2019/07/10	3	41.95	2	42.00	42.20	1	19,114	0.01%
2019/07/08	0	0.00	1	41.90	41.95	-1	19,251	-0.01%
2019/07/05	5	42.40	0	0.00	42.35	5	19,420	0.03%
2019/07/03	5	42.25	0	0.00	42.25	5	19,901	0.03%
2019/07/02	0	0.00	3	42.45	42.65	-3	20,241	-0.01%
2019/07/01	0	0.00	2	42.63	42.70	-2	20,202	-0.01%
2019/06/28	2	43.25	0.9	43.00	43.00	1.1	19,887	0.01%
2019/06/27	0	0.00	10	43.10	43.20	-10	19,625	-0.05%
2019/06/20	0	0.00	1	42.50	42.55	-1	20,422	0.00%
2019/06/19	3	42.45	2	42.45	42.55	1	20,644	0.00%
2019/06/13	1	41.40	0	0.00	41.65	1	21,109	0.00%
2019/06/11	0	0.00	3	42.00	42.10	-3	21,226	-0.01%
2019/06/05	5	41.25	1	41.20	41.10	4	20,946	0.02%
2019/06/04	1	41.50	1	41.65	41.45	0	20,924	0.00%
2019/05/31	0	0.00	0.1	41.00	40.80	-0.1	20,935	0.00%
2019/05/29	2	40.35	0	0.00	40.30	2	21,156	0.01%
2019/05/27	1	40.50	0	0.00	40.75	1	20,084	0.00%
2019/05/24	0	0.00	1	40.70	40.60	-1	20,117	0.00%
2019/05/22	0	0.00	3	41.00	41.15	-3	20,047	-0.01%
2019/05/21	10	40.20	0	0.00	41.50	10	20,045	0.05%
2019/05/20	2	40.30	52	40.25	40.20	-50	19,732	-0.25%
2019/05/16	6	40.41	0	0.00	40.00	6	19,523	0.03%
2019/05/15	7	40.64	36	41.20	40.95	-29	19,277	-0.15%
2019/05/14	66	40.37	104	40.45	40.45	-38	19,168	-0.20%	大賣/
2019/05/13	5	42.08	1	42.10	41.95	4	18,279	0.02%
2019/05/10	2	43.60	0	0.00	43.20	2	17,969	0.01%
2019/05/09	21	43.53	4	43.55	43.50	17	18,064	0.09%
2019/05/07	0	0.00	2	44.50	44.35	-2	17,976	-0.01%
2019/05/06	1	44.65	0	0.00	44.50	1	18,096	0.01%
2019/05/02	0	0.00	8	45.62	45.65	-8	17,838	-0.04%
2019/04/30	25	44.70	14	44.70	44.70	11	17,602	0.06%
2019/04/29	1	44.60	0	0.00	44.60	1	17,665	0.01%
2019/04/25	3	44.47	0	0.00	44.35	3	18,088	0.02%
2019/04/24	101	44.47	40	44.46	44.30	61	18,414	0.33%	大買/
2019/04/23	3	44.35	0	0.00	44.35	3	18,909	0.02%
2019/04/18	3	44.08	21	44.15	44.20	-18	19,368	-0.09%
2019/04/17	1	44.15	0	0.00	44.10	1	19,526	0.01%
2019/04/16	10	44.05	25	44.09	44.10	-15	19,348	-0.08%
2019/04/15	0	0.00	3	44.30	44.15	-3	19,302	-0.02%
2019/04/12	20	44.15	45	44.10	44.10	-25	19,307	-0.13%
2019/04/11	10	44.35	0	0.00	44.15	10	19,349	0.05%
2019/04/09	77	44.23	20	44.30	44.30	57	18,921	0.30%
2019/04/08	43	44.60	0	0.00	44.30	43	18,599	0.23%
2019/04/02	1	44.95	0	0.00	44.80	1	18,020	0.01%
2019/03/29	5	44.15	0	0.00	44.95	5	17,832	0.03%
2019/03/28	30	44.03	0	0.00	44.00	30	17,709	0.17%
2019/03/27	3	44.53	0	0.00	44.50	3	17,366	0.02%
2019/03/26	3	45.30	0	0.00	45.25	3	17,108	0.02%
2019/03/25	3	45.40	0	0.00	45.40	3	17,067	0.02%
2019/03/22	8	46.08	0	0.00	46.20	8	16,893	0.05%
2019/03/21	2	46.60	0	0.00	46.75	2	16,784	0.01%
2019/03/20	2	46.85	0	0.00	46.95	2	16,780	0.01%
2019/03/19	35	46.07	0	0.00	46.65	35	16,896	0.21%
2019/03/15	0	0.00	2	45.15	45.45	-2	16,518	-0.01%
2019/03/11	1	44.40	0	0.00	44.40	1	16,510	0.01%
2019/03/08	1	44.40	10	44.60	44.45	-9	16,503	-0.05%
2019/03/06	0	0.00	1	44.90	44.95	-1	16,792	-0.01%
2019/03/05	1	44.80	0	0.00	44.60	1	17,051	0.01%
2019/03/04	2	44.88	0	0.00	44.90	2	17,057	0.01%
2019/02/27	0	0.00	2	45.20	45.30	-2	16,897	-0.01%
2019/02/26	0.3	45.55	0	0.00	45.50	0.3	16,689	0.00%
2019/02/25	0.3	45.60	0	0.00	45.55	0.3	16,530	0.00%
2019/02/22	4	45.23	0	0.00	45.40	4	16,537	0.02%
2019/02/21	1	45.20	10	45.25	45.40	-9	16,449	-0.05%
2019/02/20	11	44.86	0	0.00	45.15	11	16,347	0.07%
2019/02/14	0	0.00	2	44.70	44.55	-2	15,903	-0.01%
2019/02/13	0	0.00	2	44.10	44.30	-2	15,657	-0.01%
2019/02/12	0	0.00	2	44.00	43.90	-2	15,578	-0.01%
2019/02/11	1	43.70	1	43.90	43.55	0	15,524	0.00%
2019/01/30	1	43.65	1	43.75	43.60	0	15,374	0.00%
2019/01/24	4	43.55	0	0.00	43.55	4	14,477	0.03%
2019/01/23	1	43.85	0	0.00	43.75	1	14,456	0.01%
2019/01/22	1	44.05	0	0.00	44.20	1	14,399	0.01%
2019/01/21	0	0.00	1	43.90	43.80	-1	14,376	-0.01%
2019/01/18	11	43.45	0	0.00	43.50	11	14,615	0.08%
2019/01/17	2	43.75	0	0.00	43.80	2	14,497	0.01%
2019/01/15	3	44.07	0	0.00	43.75	3	14,030	0.02%
2019/01/14	2	44.45	0	0.00	44.40	2	13,493	0.01%
2019/01/04	1	44.90	0	0.00	44.55	1	13,467	0.01%
2019/01/03	4	45.38	0	0.00	45.15	4	13,852	0.03%
2019/01/02	2	46.30	1.1	46.91	45.90	0.9	13,837	0.01%
2018/12/28	0	0.00	1	47.00	47.00	-1	13,810	-0.01%
2018/12/27	1	46.40	0	0.00	46.70	1	14,054	0.01%
2018/12/20	1	47.00	0	0.00	47.00	1	14,426	0.01%
2018/12/18	1	47.25	0	0.00	47.20	1	14,270	0.01%
2018/12/17	1	47.55	0	0.00	47.70	1	14,372	0.01%
2018/12/12	1	47.40	0	0.00	47.50	1	14,310	0.01%
2018/12/11	1	47.65	0	0.00	47.60	1	13,953	0.01%
2018/12/10	1	47.60	0	0.00	47.60	1	13,959	0.01%
2018/12/05	1	48.30	0	0.00	48.40	1	14,099	0.01%
2018/12/04	1	48.10	0	0.00	48.95	1	14,067	0.01%
2018/11/29	5	48.60	0	0.00	48.55	5	13,686	0.04%
2018/11/28	2	48.83	0	0.00	48.80	2	13,485	0.01%
2018/11/09	0	0.00	10	50.70	51.00	-10	13,173	-0.08%
2018/11/05	21	48.94	0	0.00	49.60	21	12,791	0.16%
2018/11/02	10	49.05	0	0.00	49.50	10	12,818	0.08%
2018/10/26	2	47.55	2	47.43	47.40	0	12,309	0.00%
2018/10/25	2	48.68	0	0.00	48.70	2	11,924	0.02%
2018/10/24	1	49.30	0	0.00	49.75	1	11,850	0.01%
2018/10/23	1	49.65	0	0.00	49.30	1	11,784	0.01%
2018/10/19	1	49.75	1	50.10	50.30	0	11,770	0.00%
2018/10/12	5	49.60	0	0.00	50.60	5	11,252	0.04%
2018/10/11	5	50.62	0	0.00	50.10	5	11,086	0.05%
2018/10/01	2	53.00	0	0.00	52.90	2	10,328	0.02%
2018/09/21	0	0.00	0.1	52.60	52.90	-0.1	10,960	0.00%
2018/09/11	5	50.50	0	0.00	50.50	5	12,101	0.04%
2018/09/07	10	51.10	0	0.00	51.20	10	12,596	0.08%
2018/08/20	1	51.50	0	0.00	51.30	1	14,242	0.01%
2018/07/06	1	50.90	0	0.00	51.00	1	16,592	0.01%
2018/06/25	1	55.60	2	55.90	55.60	-1	15,534	-0.01%
2018/06/21	1	55.80	0	0.00	55.90	1	15,020	0.01%
2018/06/20	1	55.30	0	0.00	55.50	1	14,998	0.01%
2018/06/19	1	55.00	0	0.00	55.00	1	14,863	0.01%
2018/06/14	0	0.00	2	55.65	54.50	-2	14,169	-0.01%
2018/06/08	2	55.20	1	55.00	55.00	1	13,857	0.01%
2018/06/06	0	0.00	1	54.80	54.90	-1	14,092	-0.01%
2018/05/30	3	52.90	6	53.03	52.90	-3	13,666	-0.02%
2018/05/28	0	0.00	2	54.00	54.10	-2	13,620	-0.01%
2018/05/24	0	0.00	3	54.10	54.20	-3	13,715	-0.02%
2018/05/17	0	0.00	1	55.20	54.90	-1	14,267	-0.01%
2018/05/15	1	55.00	4	55.00	54.00	-3	14,402	-0.02%
2018/05/14	5	54.80	1.2	54.87	55.00	3.8	14,737	0.03%
2018/05/08	0	0.00	0.1	53.30	53.50	-0.1	14,373	0.00%
2018/05/02	6	53.37	0	0.00	53.50	6	14,600	0.04%
2018/04/30	0.3	53.40	0	0.00	53.50	0.3	14,691	0.00%
2018/04/26	3	52.43	2	52.60	52.80	1	14,749	0.01%
2018/04/25	3	52.30	7	52.01	52.20	-4	14,567	-0.03%
2018/04/18	9	52.13	0	0.00	52.00	9	14,751	0.06%
2018/04/11	1	53.30	0	0.00	53.30	1	15,513	0.01%
2018/04/10	20	52.90	0	0.00	53.00	20	15,594	0.13%
2018/03/30	1	51.90	0	0.00	51.90	1	16,053	0.01%
2018/03/23	0	0.00	2	52.70	52.20	-2	16,204	-0.01%
2018/03/12	0	0.00	1	54.10	54.50	-1	16,673	-0.01%
2018/03/08	2	52.60	1	52.80	52.40	1	17,459	0.01%
2018/03/02	0	0.00	1	53.20	53.30	-1	19,274	-0.01%
2018/02/26	1	54.70	0	0.00	54.30	1	19,415	0.01%
2018/02/23	1	54.80	0	0.00	54.70	1	19,762	0.01%
2018/02/22	1	54.20	0	0.00	54.20	1	20,668	0.00%
2018/02/21	0	0.00	1	54.10	54.00	-1	21,958	0.00%
2018/02/09	4	52.90	0	0.00	52.80	4	21,999	0.02%
2018/02/08	2	53.10	1	53.30	53.30	1	21,798	0.00%
2018/02/07	1	52.40	2	53.30	52.70	-1	21,929	0.00%
2018/02/06	2	51.25	20	52.40	50.80	-18	21,788	-0.08%
2018/02/05	0	0.00	3	53.80	54.10	-3	21,376	-0.01%
2018/02/02	0	0.00	3	54.70	54.70	-3	21,222	-0.01%
2018/02/01	5	55.20	0	0.00	54.80	5	21,287	0.02%
2018/01/30	1	54.60	0	0.00	54.40	1	21,082	0.00%
2018/01/29	2	54.85	2	55.00	55.20	0	21,006	0.00%
2018/01/26	1	54.60	0	0.00	54.70	1	20,866	0.00%
2018/01/25	1	55.60	0	0.00	55.60	1	20,658	0.00%
2018/01/24	0	0.00	2	55.60	55.70	-2	20,570	-0.01%
2018/01/23	2	56.20	1.1	55.97	56.00	0.9	20,526	0.00%
2018/01/18	1	56.10	0	0.00	55.90	1	20,836	0.00%
2018/01/17	0	0.00	51	56.01	56.30	-51	20,787	-0.25%
2018/01/16	0	0.00	9	56.24	56.60	-9	20,659	-0.04%
2018/01/15	0	0.00	7	56.47	56.50	-7	20,518	-0.03%
2018/01/09	0	0.00	3	55.60	55.80	-3	20,010	-0.01%
2018/01/05	1	55.10	1.3	55.40	55.70	-0.3	19,793	0.00%
2018/01/04	0	0.00	1	55.30	55.40	-1	19,585	-0.01%
2018/01/03	0	0.00	3	55.10	55.20	-3	19,635	-0.02%