台船 (2208)-國泰-松江券商分點個股進出

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

台船

(2208)

可現股當沖

股價
18.70
漲跌
▼0.35
漲幅
-1.84%
成交量
5,307張
產業
上市航運類股
565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

台船 (2208)籌碼相關－國泰-松江券商分點個股進出

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

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	6.1	18.68	1	18.85	18.70	5.1	5,679	0.09%
2024/04/18	3	19.00	3	19.10	19.05	0	6,197	0.00%
2024/04/16	12.2	18.98	2	19.00	18.85	10.2	6,218	0.16%
2024/04/15	3.5	19.18	4.1	19.51	19.40	-0.6	6,169	-0.01%
2024/04/12	1.1	19.06	0	0.00	19.05	1.1	6,116	0.02%
2024/04/11	4.2	19.20	3	19.25	19.15	1.2	6,134	0.02%
2024/04/10	2.3	19.64	4	19.65	19.50	-1.7	6,071	-0.03%
2024/04/09	2.1	19.00	3	19.08	19.05	-0.9	5,805	-0.02%
2024/04/08	7	18.99	0	19.00	18.90	7	5,772	0.12%
2024/04/03	0	18.60	1	18.75	18.85	-1	5,764	-0.02%
2024/04/01	6	18.94	7	18.84	18.90	-1	5,790	-0.02%
2024/03/29	0	0.00	8	18.85	18.85	-8	5,753	-0.14%
2024/03/28	6.1	19.29	1	19.20	18.95	5.1	5,740	0.09%
2024/03/27	0	0.00	0.2	19.17	19.10	-0.2	5,696	0.00%
2024/03/26	0	0.00	3	19.07	18.80	-3	5,614	-0.05%
2024/03/25	6.1	19.05	14.8	19.10	19.10	-8.7	5,481	-0.16%
2024/03/22	1.1	19.09	3	19.22	19.05	-1.9	5,430	-0.04%
2024/03/21	2.1	18.80	27.5	18.73	18.90	-25.4	5,313	-0.48%
2024/03/20	2.5	18.88	5.1	18.84	18.75	-2.6	5,245	-0.05%
2024/03/19	59.3	19.16	42	19.24	19.25	17.3	5,153	0.34%
2024/03/18	6	18.68	10	18.73	18.60	-4	4,770	-0.08%
2024/03/15	0.2	17.75	0	0.00	17.75	0.2	4,490	0.01%
2024/03/14	4	17.61	2	17.60	17.60	2	4,455	0.05%
2024/03/13	7.9	17.75	6	17.65	17.65	1.9	4,453	0.04%
2024/03/12	6	17.75	6	17.85	17.75	0	4,430	0.00%
2024/03/11	7.2	17.58	6	17.70	17.75	1.2	4,398	0.03%
2024/03/08	5	17.63	0	0.00	17.55	5	4,380	0.11%
2024/03/07	9.3	17.77	5	17.70	17.75	4.3	4,387	0.10%
2024/03/06	11.1	17.96	1	18.00	17.90	10.1	4,330	0.23%
2024/03/05	1.5	18.01	0	0.00	17.95	1.5	4,295	0.04%
2024/03/04	1.5	18.15	0	0.00	18.00	1.5	4,260	0.04%
2024/03/01	1.1	18.21	0	0.00	18.20	1.1	4,242	0.03%
2024/02/29	1.1	18.30	20	18.50	18.35	-18.9	4,228	-0.45%
2024/02/27	7.1	18.31	0	0.00	18.05	7.1	4,145	0.17%
2024/02/26	4.1	18.10	0	0.00	18.05	4.1	4,100	0.10%
2024/02/23	1.2	18.14	1	18.30	17.95	0.2	4,062	0.00%
2024/02/22	0.3	18.25	0	0.00	18.20	0.3	3,970	0.01%
2024/02/21	6.8	17.96	54	17.95	17.90	-47.2	3,829	-1.23%
2024/02/20	8.3	18.01	2	18.00	18.00	6.3	3,776	0.17%
2024/02/19	1.4	18.08	0	0.00	18.15	1.4	3,678	0.04%
2024/02/16	2.4	18.19	1	18.15	18.15	1.4	3,611	0.04%
2024/02/15	0.1	18.00	1	18.20	18.15	-0.9	3,584	-0.03%
2024/02/05	10.1	17.79	52	17.90	17.90	-41.9	3,542	-1.18%
2024/02/02	3.4	18.11	1	18.05	18.05	2.4	3,471	0.07%
2024/02/01	6.1	18.25	0	0.00	18.25	6.1	3,441	0.18%
2024/01/31	0.2	18.21	0	0.00	18.05	0.2	3,425	0.00%
2024/01/30	12.1	18.28	12	18.33	18.20	0.1	3,396	0.00%
2024/01/29	2.4	18.27	54	18.30	18.25	-51.6	3,358	-1.54%
2024/01/26	1	18.45	2	18.45	18.40	-1	3,340	-0.03%
2024/01/25	19.3	18.54	4	18.56	18.55	15.3	3,323	0.46%
2024/01/24	12	18.67	0	0.00	18.60	12	3,298	0.36%
2024/01/23	2.2	18.44	16.2	18.54	18.45	-14	3,225	-0.43%
2024/01/22	0.3	18.18	2	18.15	18.10	-1.7	3,130	-0.05%
2024/01/19	24.1	17.94	6.5	18.01	17.95	17.5	3,079	0.57%
2024/01/18	0.5	18.10	1	18.25	18.00	-0.5	3,017	-0.02%
2024/01/17	9.8	18.24	3	18.27	18.15	6.8	2,941	0.23%
2024/01/16	64.8	18.70	3.4	18.62	18.55	61.5	2,832	2.17%
2024/01/15	115.2	19.10	15	19.26	19.05	100.2	2,728	3.67%	大買/
2024/01/12	41.8	18.68	41	18.89	18.90	0.8	2,509	0.03%
2024/01/11	0.3	20.17	0	0.00	20.00	0.3	1,927	0.02%
2024/01/10	0.4	20.41	1	20.45	20.10	-0.6	1,888	-0.03%
2024/01/09	1.4	20.53	0	0.00	20.45	1.4	1,843	0.07%
2024/01/08	2.2	21.18	1.5	20.97	20.90	0.7	1,802	0.04%
2024/01/05	1.1	20.19	6	20.34	20.50	-4.9	1,685	-0.29%
2024/01/04	1.7	20.07	0	0.00	20.00	1.7	1,663	0.10%
2024/01/03	8	20.04	0	0.00	20.10	8	1,701	0.47%
2024/01/02	3.2	20.10	0	0.00	20.10	3.2	1,696	0.19%
2023/12/29	6.2	20.25	3.4	20.25	20.30	2.8	1,680	0.17%
2023/12/28	4.8	20.30	0	0.00	20.25	4.8	1,655	0.29%
2023/12/27	1.4	20.44	0.2	20.50	20.45	1.3	1,648	0.08%
2023/12/26	1.3	20.30	0	0.00	20.50	1.3	1,676	0.08%
2023/12/25	6.3	20.30	0	0.00	20.20	6.3	1,733	0.36%
2023/12/22	3.7	20.53	0	0.00	20.50	3.7	1,727	0.21%
2023/12/21	0	20.85	0	20.80	20.65	0	1,751	0.00%
2023/12/20	0	20.72	0.2	20.70	20.75	-0.2	1,773	-0.01%
2023/12/19	1.6	20.82	0	0.00	20.60	1.6	1,821	0.09%
2023/12/18	1.2	21.61	1	21.45	21.20	0.2	1,888	0.01%
2023/12/15	1.2	21.32	0.2	21.50	21.45	1	2,161	0.05%
2023/12/14	0.2	21.50	3	21.45	21.80	-2.8	2,178	-0.13%
2023/12/13	1	21.40	0	0.00	21.35	1	2,153	0.05%
2023/12/12	0.1	21.45	0	0.00	21.35	0.1	2,174	0.01%
2023/12/11	0	21.26	0	0.00	21.45	0	2,192	0.00%
2023/12/08	1.2	21.30	0	0.00	21.30	1.2	2,179	0.05%
2023/12/07	5	21.60	0	0.00	21.55	5	2,203	0.23%
2023/12/06	0	21.90	0	0.00	21.65	0	2,223	0.00%
2023/12/05	0	22.15	0	0.00	22.05	0	2,238	0.00%
2023/12/04	4	22.25	4	22.20	22.20	0	2,227	0.00%
2023/12/01	0.1	21.70	0	0.00	21.60	0.1	2,201	0.00%
2023/11/30	0.1	21.62	0	0.00	21.65	0.1	2,255	0.00%
2023/11/28	1	21.65	0	0.00	21.70	1	2,317	0.04%
2023/11/27	1.1	21.70	0	0.00	21.60	1.1	2,333	0.05%
2023/11/24	0.3	21.55	1	21.55	21.60	-0.7	2,324	-0.03%
2023/11/23	0.1	21.25	0	0.00	21.25	0.1	2,306	0.00%
2023/11/22	0	0.00	1	21.20	21.15	-1	2,312	-0.04%
2023/11/20	1	21.15	0	0.00	21.15	1	2,410	0.04%
2023/11/17	0	0.00	0.1	20.90	20.80	-0.1	2,450	0.00%
2023/11/16	0	0.00	2	20.75	20.90	-2	2,455	-0.08%
2023/11/15	0.1	20.60	0	0.00	20.85	0.1	2,452	0.00%
2023/11/13	0.1	20.27	1	20.30	20.30	-0.9	2,482	-0.04%
2023/11/10	2	20.25	0	0.00	20.20	2	2,516	0.08%
2023/11/09	0.1	20.49	0	0.00	20.45	0.1	2,527	0.00%
2023/11/08	1.3	20.69	0	0.00	20.60	1.3	2,556	0.05%
2023/11/02	1.1	20.59	13	20.50	20.50	-11.9	2,751	-0.43%
2023/10/31	1.2	20.46	0	0.00	20.15	1.2	2,765	0.04%
2023/10/27	0.1	20.40	0	0.00	20.35	0.1	2,810	0.00%
2023/10/26	2.1	20.59	0	0.00	20.35	2.1	2,854	0.07%
2023/10/23	0	20.45	0	0.00	20.25	0	2,906	0.00%
2023/10/20	14.1	20.40	14	20.35	20.30	0.1	2,939	0.00%
2023/10/19	0.1	20.76	0.2	20.75	20.70	-0.1	2,950	0.00%
2023/10/18	0.1	20.80	0	0.00	20.70	0.1	2,968	0.00%
2023/10/17	8.5	20.98	0	0.00	20.85	8.5	2,985	0.28%
2023/10/16	1.4	21.26	0	0.00	21.10	1.4	3,010	0.05%
2023/10/13	0	0.00	2	21.45	21.45	-2	3,056	-0.07%
2023/10/12	0.1	21.44	2	21.45	21.35	-1.9	3,080	-0.06%
2023/10/11	1.1	22.00	3	21.70	21.70	-1.9	3,109	-0.06%
2023/10/06	2.1	21.80	0	0.00	21.75	2.1	3,087	0.07%
2023/10/05	0.1	21.89	0	0.00	21.85	0.1	3,110	0.00%
2023/10/04	0	21.90	0	0.00	21.90	0	3,129	0.00%
2023/10/03	0.5	22.23	0	0.00	22.00	0.5	3,123	0.02%
2023/10/02	1	22.40	0	0.00	22.25	1	3,115	0.03%
2023/09/28	0	23.00	0	0.00	22.85	0	3,073	0.00%
2023/09/27	1	23.50	1	23.35	23.40	0	3,022	0.00%
2023/09/26	9	23.62	1	23.45	23.40	8	3,072	0.26%
2023/09/25	5	24.00	0	0.00	23.90	5	3,099	0.16%
2023/09/22	3	23.63	1	23.50	24.20	2	3,274	0.06%
2023/09/21	0	24.00	0	0.00	23.65	0	3,276	0.00%
2023/09/20	15	24.67	17	24.76	24.65	-2	3,243	-0.06%
2023/09/19	0	0.00	3	23.97	23.90	-3	2,977	-0.10%
2023/09/18	1	23.80	0	0.00	23.65	1	2,948	0.03%
2023/09/15	1	23.50	0.2	23.60	23.45	0.8	2,945	0.03%
2023/09/14	0	0.00	0	23.65	23.75	0	2,933	0.00%
2023/09/12	0	0.00	2	23.58	23.25	-2	3,034	-0.07%
2023/09/11	3.1	24.20	2	24.18	23.90	1.1	3,042	0.03%
2023/09/08	0.2	23.90	0.3	24.00	24.00	-0.1	3,078	0.00%
2023/09/06	0.1	23.84	0	0.00	23.80	0.1	3,151	0.00%
2023/09/05	2	24.05	1	23.65	23.85	1	3,155	0.03%
2023/09/01	0	23.20	0	0.00	23.20	0	3,130	0.00%
2023/08/31	2	23.00	0	0.00	23.20	2	3,160	0.06%
2023/08/30	0	0.00	2	22.90	22.90	-2	3,236	-0.06%
2023/08/29	0	0.00	2	22.93	22.85	-2	3,276	-0.06%
2023/08/28	3	23.02	3	22.90	22.65	0	3,299	0.00%
2023/08/25	4	22.93	3	22.78	22.70	1	3,321	0.03%
2023/08/24	3.1	22.95	4	23.00	22.90	-0.9	3,332	-0.03%
2023/08/23	1.1	21.38	1	21.65	22.20	0.1	3,301	0.00%
2023/08/21	2.5	21.35	4	21.45	21.25	-1.5	3,437	-0.04%
2023/08/18	2.1	21.79	1	21.55	21.45	1.1	3,513	0.03%
2023/08/17	1	20.53	0	0.00	21.20	1	3,639	0.03%
2023/08/16	0	20.78	0	0.00	20.80	0	3,837	0.00%
2023/08/15	0.5	21.31	0	0.00	21.25	0.5	3,863	0.01%
2023/08/14	2.4	21.22	0	0.00	21.30	2.4	3,929	0.06%
2023/08/11	2.3	21.68	0	0.00	21.85	2.3	3,992	0.06%
2023/08/10	6.4	21.64	2	21.75	21.65	4.4	4,061	0.11%
2023/08/09	0	23.50	0	0.00	23.55	0	4,065	0.00%
2023/08/08	1	23.50	0	0.00	23.55	1	4,101	0.02%
2023/08/07	0	0.00	2	23.30	23.40	-2	4,245	-0.05%
2023/08/04	0	0.00	2	23.20	23.45	-2	4,306	-0.05%
2023/08/02	0.2	23.50	1	23.50	23.25	-0.8	4,406	-0.02%
2023/08/01	0.1	23.50	1	23.55	23.45	-0.9	4,445	-0.02%
2023/07/31	2	23.45	0	0.00	23.35	2	4,567	0.04%
2023/07/28	1.1	23.20	65	23.20	23.25	-63.9	4,696	-1.36%
2023/07/27	1.1	23.20	46	23.17	23.35	-44.9	4,828	-0.93%
2023/07/26	11.2	23.11	51	23.15	23.10	-39.8	4,966	-0.80%
2023/07/25	3	23.20	1	23.15	23.10	2	5,132	0.04%
2023/07/24	0	0.00	2	23.10	23.05	-2	5,276	-0.04%
2023/07/21	61	23.74	0	0.00	23.40	61	5,369	1.14%
2023/07/20	2	23.40	0	0.00	23.60	2	5,619	0.04%
2023/07/19	30	23.32	0	0.00	23.05	30	5,723	0.52%
2023/07/18	0	0.00	4	23.26	23.20	-4	6,021	-0.07%
2023/07/17	54.1	23.67	11	23.58	23.70	43.1	6,255	0.69%
2023/07/14	11	23.74	10	23.70	23.70	1	6,647	0.02%
2023/07/13	32	23.99	13	23.90	23.90	19	7,371	0.26%
2023/07/12	1	24.20	2	24.10	24.10	-1	8,602	-0.01%
2023/07/11	1	24.45	1	24.50	24.45	0	10,315	0.00%
2023/07/07	4	24.19	4	24.45	24.15	0	12,009	0.00%
2023/07/06	0	0.00	2	24.65	24.50	-2	12,275	-0.02%
2023/07/05	1	24.80	1	24.85	24.70	0	12,664	0.00%
2023/07/04	1	25.10	1	25.10	24.95	0	12,964	0.00%
2023/07/03	1	24.75	0	0.00	24.95	1	13,434	0.01%
2023/06/30	2.1	25.17	11	25.23	24.75	-8.9	13,414	-0.07%
2023/06/29	0	0.00	7.1	24.65	24.75	-7.1	13,260	-0.05%
2023/06/28	0	0.00	15	24.50	24.35	-15	13,288	-0.11%
2023/06/27	1	23.85	1	23.75	23.75	0	13,354	0.00%
2023/06/26	0	0.00	3	24.32	24.00	-3	13,520	-0.02%
2023/06/20	0	0.00	31	24.80	24.30	-31	13,572	-0.23%
2023/06/19	3	24.72	1	24.80	24.65	2	13,584	0.01%
2023/06/16	5	24.00	4	24.21	24.25	1	13,523	0.01%
2023/06/15	1	23.60	1	23.95	24.00	0	13,496	0.00%
2023/06/14	2.1	23.85	2	23.83	23.80	0.1	13,495	0.00%
2023/06/13	5.2	23.98	60	24.08	24.00	-54.8	13,476	-0.41%
2023/06/12	9	24.35	0	0.00	24.40	9	13,450	0.07%
2023/06/09	7	24.79	0	0.00	24.85	7	13,444	0.05%
2023/06/08	1.1	25.01	15	25.00	25.00	-13.9	13,524	-0.10%
2023/06/07	0	25.00	7	25.21	25.00	-7	13,615	-0.05%
2023/06/06	1	25.30	2	25.25	25.00	-1	13,710	-0.01%
2023/06/05	0	0.00	3	25.35	25.25	-3	13,754	-0.02%
2023/06/02	2	24.60	3	24.57	24.55	-1	13,692	-0.01%
2023/06/01	3	24.25	2	24.50	24.50	1	13,707	0.01%
2023/05/31	7	24.18	3	24.30	24.15	4	13,726	0.03%
2023/05/30	5	24.15	0	0.00	24.20	5	13,743	0.04%
2023/05/29	0	0.00	1	24.50	24.45	-1	13,846	-0.01%
2023/05/26	1	24.35	5	24.18	24.15	-4	14,024	-0.03%
2023/05/25	1	25.20	13	25.12	25.00	-12	14,202	-0.08%
2023/05/24	10	25.46	1	25.40	25.50	9	14,532	0.06%
2023/05/23	16	25.15	4	24.86	25.20	12	14,960	0.08%
2023/05/22	50	25.55	14	25.57	25.75	36	15,172	0.24%
2023/05/18	1	24.55	14	24.67	24.55	-13	15,087	-0.09%
2023/05/17	35	24.35	39.2	24.27	24.50	-4.2	15,114	-0.03%
2023/05/16	4.1	24.24	7.1	24.33	24.20	-3	15,064	-0.02%
2023/05/15	25.2	24.05	10	24.05	24.40	15.2	15,050	0.10%
2023/05/12	0.1	23.65	13.1	23.35	23.45	-13	14,986	-0.09%
2023/05/11	0.1	23.65	13.1	23.35	23.30	-13	15,004	-0.09%
2023/05/10	9	24.17	3	24.15	24.00	6	14,860	0.04%
2023/05/09	3.1	24.20	6.1	24.06	24.00	-3	14,813	-0.02%
2023/05/08	5.1	24.63	7.1	24.62	24.60	-2	14,767	-0.01%
2023/05/05	4	24.68	1	24.70	24.45	3	14,788	0.02%
2023/05/04	20	25.07	8	25.19	24.95	12	14,725	0.08%
2023/05/03	16.1	25.83	1	25.80	25.60	15.1	14,602	0.10%
2023/05/02	8.1	26.02	1	26.10	26.00	7.1	14,519	0.05%
2023/04/28	12.1	26.07	3	26.28	25.95	9.1	14,388	0.06%
2023/04/27	4	25.86	4	25.68	25.80	0	14,204	0.00%
2023/04/26	1	25.75	1	26.05	25.60	0	14,028	0.00%
2023/04/25	4	26.61	15	26.07	25.80	-11	13,919	-0.08%
2023/04/24	12	26.08	5	25.95	26.20	7	13,643	0.05%
2023/04/21	8	25.71	20.1	25.46	25.90	-12.1	13,517	-0.09%
2023/04/20	11	26.20	8.1	26.23	26.00	2.9	13,184	0.02%
2023/04/19	32	26.62	8	26.44	26.35	24	12,924	0.19%
2023/04/18	33	27.20	38.8	27.22	27.30	-5.8	12,499	-0.05%
2023/04/17	136.1	27.57	92.1	27.56	28.00	44.1	11,720	0.38%	大買/
2023/04/14	154.6	27.27	135	27.01	26.45	19.6	10,447	0.19%	大買/大賣/
2023/04/13	50.1	25.59	62.1	26.19	26.85	-12.1	8,708	-0.14%
2023/04/12	7	24.54	14	24.39	24.45	-7	7,450	-0.09%
2023/04/11	10	24.05	19	23.95	23.60	-9	6,981	-0.13%
2023/04/10	15	23.90	43	23.85	24.05	-28	6,724	-0.42%
2023/04/07	14	22.84	3	23.07	22.80	11	6,381	0.17%
2023/04/06	14	24.11	20	24.18	23.75	-6	6,051	-0.10%
2023/03/31	11	23.46	5	23.46	23.35	6	5,535	0.11%
2023/03/30	1	23.30	3	23.45	23.50	-2	5,525	-0.04%
2023/03/29	0	0.00	2.1	23.52	23.40	-2.1	5,514	-0.04%
2023/03/28	7	23.54	18	23.60	23.45	-11	5,472	-0.20%
2023/03/27	28	23.43	5	23.53	23.50	23	5,380	0.43%
2023/03/24	1	22.55	2	22.70	22.75	-1	5,266	-0.02%
2023/03/23	9.1	22.40	0	0.00	22.40	9.1	5,440	0.17%
2023/03/22	1	22.30	2	22.30	22.25	-1	5,405	-0.02%
2023/03/21	0	21.80	0	0.00	22.00	0	5,397	0.00%
2023/03/20	0	21.80	10	21.70	21.70	-10	5,399	-0.18%
2023/03/17	10.1	21.75	1	21.30	21.65	9.1	5,452	0.17%
2023/03/16	1.6	21.16	0	0.00	21.05	1.6	5,439	0.03%
2023/03/15	0.1	21.77	0	0.00	21.40	0.1	5,440	0.00%
2023/03/14	1.3	21.62	0.3	21.80	21.55	1	5,476	0.02%
2023/03/13	1	21.95	0	0.00	21.85	1	5,537	0.02%
2023/03/10	1	22.75	2	22.85	22.55	-1	5,579	-0.02%
2023/03/09	4	23.37	9	23.44	23.55	-5	5,546	-0.09%
2023/03/08	0	0.00	14	23.29	23.20	-14	5,953	-0.24%
2023/03/07	3.2	22.90	11	23.00	22.90	-7.8	6,051	-0.13%
2023/03/06	4	22.93	3	23.10	23.05	1	6,032	0.02%
2023/03/03	3	23.00	22	23.14	22.90	-19	6,013	-0.32%
2023/03/02	39	23.07	16	23.10	23.05	23	6,033	0.38%
2023/03/01	7	22.86	31	22.84	22.80	-24	6,074	-0.40%
2023/02/24	11	23.84	2	23.80	23.55	9	5,998	0.15%
2023/02/23	22	24.13	21.1	24.36	24.05	0.9	5,785	0.02%
2023/02/22	46.1	23.98	50	24.24	24.20	-3.9	5,503	-0.07%
2023/02/21	85	23.75	36	23.99	23.90	49	5,138	0.95%
2023/02/20	48	22.84	42.1	23.11	23.25	5.9	4,657	0.13%
2023/02/17	4	21.40	1.2	21.57	21.50	2.9	4,327	0.07%
2023/02/16	3.1	20.85	1	20.80	20.85	2.1	4,204	0.05%
2023/02/15	0.1	20.99	0	0.00	21.00	0.1	4,246	0.00%
2023/02/14	2.4	20.93	7	20.91	20.65	-4.6	4,317	-0.11%
2023/02/13	1.1	21.00	1	21.00	21.00	0.1	4,358	0.00%
2023/02/10	6.1	20.65	1	20.75	20.65	5.1	4,522	0.11%
2023/02/09	1	20.65	0	0.00	20.50	1	4,544	0.02%
2023/02/08	0.1	20.24	0	0.00	20.25	0.1	4,555	0.00%
2023/02/07	0.2	20.26	0	0.00	20.30	0.2	4,534	0.00%
2023/02/06	2	20.69	2	20.30	20.20	0	4,508	0.00%
2023/02/03	2.1	20.28	0	0.00	20.45	2.1	4,443	0.05%
2023/02/02	3.1	20.10	0	0.00	20.10	3.1	4,350	0.07%
2023/02/01	0	19.75	0.1	19.60	19.85	-0.1	4,275	0.00%
2023/01/31	0.1	19.25	12	19.06	19.35	-11.9	4,223	-0.28%
2023/01/30	0.1	18.76	0	0.00	18.70	0.1	4,170	0.00%
2023/01/17	0.1	18.58	0	0.00	18.45	0.1	4,137	0.00%
2023/01/16	0	0.00	1	18.70	18.40	-1	4,142	-0.02%
2023/01/13	0	18.72	3	18.55	18.45	-3	4,135	-0.07%
2023/01/12	0.1	18.79	0	0.00	18.60	0.1	4,137	0.00%
2023/01/10	0	18.70	0	0.00	18.65	0	4,124	0.00%
2023/01/09	0.1	18.82	0	0.00	18.70	0.1	4,119	0.00%
2023/01/06	0.2	19.02	1	18.90	18.85	-0.8	4,097	-0.02%
2023/01/05	0	19.15	0	0.00	19.00	0	4,116	0.00%
2023/01/04	0.2	19.23	1	19.20	19.15	-0.8	4,121	-0.02%
2023/01/03	4.1	19.32	0	0.00	19.20	4.1	4,122	0.10%
2022/12/30	1	19.45	0	0.00	19.50	1	4,107	0.02%
2022/12/29	0.1	19.35	0	19.55	19.30	0	4,094	0.00%
2022/12/27	0	0.00	2	20.00	19.80	-2	4,053	-0.05%
2022/12/26	0	19.50	0	0.00	19.55	0	3,973	0.00%
2022/12/23	1.1	19.41	0	0.00	19.50	1.1	3,976	0.03%
2022/12/22	0.2	19.73	3	19.95	19.60	-2.8	3,959	-0.07%
2022/12/20	6.1	19.79	4	19.50	19.15	2.1	3,923	0.05%
2022/12/19	2.1	19.76	2	19.98	19.75	0.1	3,892	0.00%
2022/12/16	5.1	20.04	5	20.10	20.10	0.1	3,873	0.00%
2022/12/15	16	20.33	35.5	20.33	20.30	-19.4	3,799	-0.51%
2022/12/14	1.3	19.86	1	19.70	19.70	0.3	3,580	0.01%
2022/12/13	2	19.93	6	19.88	19.70	-4	3,568	-0.11%
2022/12/12	3.2	19.72	1	19.80	19.55	2.2	3,539	0.06%
2022/12/09	0	0.00	11	19.66	19.90	-11	3,509	-0.31%
2022/12/08	3	19.75	0	0.00	19.65	3	3,437	0.09%
2022/12/07	4	19.73	2	19.60	19.65	2	3,400	0.06%
2022/12/06	3	19.75	2	19.75	19.55	1	3,344	0.03%
2022/12/05	10	20.20	1.7	20.16	19.90	8.3	3,272	0.26%
2022/12/02	13	19.87	17.5	20.11	19.95	-4.5	3,171	-0.14%
2022/12/01	15.3	19.93	12	19.80	19.55	3.3	3,017	0.11%
2022/11/30	82	20.44	61	20.27	19.90	21	2,906	0.72%
2022/11/29	5	18.84	10	19.30	19.85	-5	2,364	-0.21%
2022/11/28	0	18.05	0	0.00	18.05	0	2,169	0.00%
2022/11/25	5	18.45	2.2	18.50	18.35	2.8	2,150	0.13%
2022/11/24	1	18.40	5	18.55	18.40	-4	2,107	-0.19%
2022/11/23	0.8	18.10	7	18.34	18.45	-6.2	2,030	-0.31%
2022/11/22	3	18.15	2	18.00	18.25	1	1,937	0.05%
2022/11/18	0.1	17.90	0	0.00	17.80	0.1	1,846	0.00%
2022/11/17	0.4	17.93	0	0.00	18.00	0.4	1,837	0.02%
2022/11/16	0.1	18.20	0.2	18.25	18.20	-0.1	1,786	0.00%
2022/11/15	1.1	18.20	0.8	18.20	18.20	0.3	1,752	0.02%
2022/11/14	0	18.50	1	18.50	18.50	-1	1,714	-0.06%
2022/11/11	0.1	18.90	5	19.04	18.75	-4.9	1,672	-0.29%
2022/11/10	9	19.02	8	18.96	18.95	1	1,586	0.06%
2022/11/09	6	18.78	4	18.65	18.65	2	1,411	0.14%
2022/11/08	5.2	18.57	9	18.49	18.50	-3.8	1,331	-0.29%
2022/11/07	1	17.60	6	17.53	18.15	-5	1,088	-0.46%
2022/11/04	1	15.30	1	15.30	16.50	0	976	0.00%
2022/11/02	0	15.25	0	0.00	15.20	0	899	0.00%
2022/11/01	1	15.05	1	15.05	15.10	0	904	0.00%
2022/10/31	0.2	14.73	0	0.00	14.70	0.2	924	0.02%
2022/10/27	0	14.95	0	0.00	15.00	0	984	0.00%
2022/10/26	0	14.85	0	0.00	14.80	0	986	0.00%
2022/10/25	6	15.00	0	0.00	14.75	6	977	0.61%
2022/10/24	0	0.00	2	15.20	15.00	-2	968	-0.21%
2022/10/21	2.1	14.70	0	0.00	14.60	2.1	951	0.22%
2022/10/20	0.2	14.67	0	0.00	14.65	0.2	948	0.02%
2022/10/19	0	15.05	0	0.00	15.00	0	937	0.00%
2022/10/18	0.3	15.02	2	15.00	15.00	-1.7	930	-0.18%
2022/10/17	0.1	14.80	0	0.00	14.90	0.1	932	0.01%
2022/10/14	0.1	15.05	0	0.00	15.00	0.1	941	0.01%
2022/10/13	3.7	14.82	1	15.20	14.55	2.7	936	0.29%
2022/10/12	0.7	15.54	0	0.00	15.40	0.7	912	0.07%
2022/10/11	0.1	15.90	0	0.00	15.70	0.1	900	0.01%
2022/10/07	0	16.30	0	0.00	16.20	0	887	0.00%
2022/10/06	2.1	16.06	0	0.00	16.15	2.1	897	0.23%
2022/10/05	0.1	16.55	0	0.00	16.25	0.1	916	0.01%
2022/10/04	0.1	16.27	0	0.00	16.35	0.1	920	0.01%
2022/10/03	1.6	15.80	1	15.90	16.00	0.6	917	0.06%
2022/09/30	1.1	15.94	0	0.00	15.85	1.1	917	0.12%
2022/09/28	1.2	16.23	0.3	16.25	15.90	0.9	902	0.10%
2022/09/27	1.3	16.55	0	0.00	16.65	1.3	876	0.14%
2022/09/26	2.3	16.86	0	0.00	16.75	2.3	877	0.26%
2022/09/23	2.1	17.23	0	0.00	17.20	2.1	883	0.24%
2022/09/22	0.1	17.48	0	0.00	17.50	0.1	877	0.01%
2022/09/21	1.1	17.52	0	0.00	17.60	1.1	871	0.13%
2022/09/20	0	17.65	0	0.00	17.65	0	870	0.00%
2022/09/19	0.1	17.76	0	0.00	17.55	0.1	883	0.01%
2022/09/16	0.2	17.97	0	0.00	17.80	0.2	891	0.02%
2022/09/15	0	18.15	0	0.00	17.95	0	901	0.00%
2022/09/14	0.4	18.00	0	0.00	17.95	0.4	909	0.04%
2022/09/13	0.1	18.20	0	0.00	18.10	0.1	924	0.01%
2022/09/12	0	18.15	0	0.00	18.25	0	963	0.00%
2022/09/08	0.1	17.95	0	0.00	17.95	0.1	978	0.01%
2022/09/07	0	18.05	0	0.00	17.85	0	994	0.00%
2022/09/06	0.3	17.95	0	0.00	17.95	0.3	1,004	0.03%
2022/09/05	0	18.15	0	0.00	18.00	0	1,032	0.00%
2022/09/01	0.2	18.23	0	0.00	18.15	0.2	1,064	0.02%
2022/08/31	0.2	18.27	0	0.00	18.35	0.2	1,061	0.02%
2022/08/30	0.1	18.30	0	0.00	18.20	0.1	1,071	0.01%
2022/08/29	0.3	18.41	0	0.00	18.20	0.3	1,069	0.03%
2022/08/25	0.1	18.74	0	0.00	18.65	0.1	1,060	0.01%
2022/08/23	0	18.40	0	0.00	18.30	0	1,057	0.00%
2022/08/22	0.2	18.51	0	0.00	18.35	0.2	1,061	0.02%
2022/08/19	0.2	18.50	0	0.00	18.50	0.2	1,064	0.02%
2022/08/17	0	18.70	0	0.00	18.60	0	1,075	0.00%
2022/08/16	0	18.80	0	0.00	18.75	0	1,082	0.00%
2022/08/15	0	18.85	0	0.00	18.75	0	1,096	0.00%
2022/08/11	0	18.50	0	0.00	18.45	0	1,090	0.00%
2022/08/09	0	18.30	0	0.00	18.40	0	1,114	0.00%
2022/08/08	0.1	18.32	0	0.00	18.35	0.1	1,132	0.01%
2022/08/05	0	0.00	1.2	18.41	18.35	-1.2	1,163	-0.10%
2022/08/04	0.1	18.20	0	0.00	17.80	0.1	1,214	0.00%
2022/08/03	0.1	18.22	0	0.00	18.20	0.1	1,236	0.01%
2022/08/01	0.4	18.11	0	0.00	18.15	0.4	1,245	0.03%
2022/07/28	0.1	18.05	0	0.00	17.90	0.1	1,291	0.00%
2022/07/27	1.1	17.95	1	18.05	18.05	0.1	1,300	0.00%
2022/07/26	0.1	18.00	0	0.00	17.90	0.1	1,319	0.01%
2022/07/22	0.1	18.55	0	0.00	18.25	0.1	1,371	0.01%
2022/07/20	0	18.30	0	0.00	18.20	0	1,490	0.00%
2022/07/19	0	0.00	4	18.35	18.25	-4	1,506	-0.27%
2022/07/18	3	17.83	3	17.90	17.80	0	1,506	0.00%
2022/07/12	0.2	17.16	0.1	17.10	16.95	0.1	1,549	0.01%
2022/07/11	0	17.70	0	0.00	17.65	0	1,568	0.00%
2022/07/06	0.1	17.68	0	0.00	17.45	0.1	1,616	0.01%
2022/07/05	0	17.50	0	0.00	17.80	0	1,635	0.00%
2022/07/01	0.2	17.70	0	0.00	17.25	0.2	1,661	0.01%
2022/06/30	2.1	17.90	2	17.88	17.90	0.1	1,651	0.01%
2022/06/29	0	0.00	1	18.25	18.15	-1	1,648	-0.06%
2022/06/28	0.1	18.40	0	0.00	18.35	0.1	1,663	0.01%
2022/06/24	0.1	18.00	2	18.05	18.00	-1.9	1,671	-0.11%
2022/06/23	0.2	17.88	0	0.00	17.70	0.2	1,672	0.01%
2022/06/22	2	18.05	0	0.00	17.65	2	1,676	0.12%
2022/06/20	1.2	18.09	0	0.00	17.60	1.2	1,678	0.07%
2022/06/17	2.4	18.19	1	18.15	18.25	1.4	1,680	0.09%
2022/06/16	0.2	18.64	0.1	18.65	18.25	0.1	1,674	0.01%
2022/06/15	0.6	18.83	0.2	18.90	18.75	0.4	1,680	0.02%
2022/06/14	0.3	18.50	0	0.00	18.45	0.3	1,683	0.02%
2022/06/13	0.2	19.07	0	0.00	18.85	0.2	1,679	0.01%
2022/06/10	0.2	19.46	0	0.00	19.35	0.2	1,689	0.01%
2022/06/07	0.2	19.64	0	0.00	19.50	0.2	1,780	0.01%
2022/06/06	0.1	19.72	0	0.00	19.60	0.1	1,885	0.00%
2022/06/02	0.2	19.77	0	0.00	19.70	0.2	1,925	0.01%
2022/06/01	1	19.60	0	0.00	19.70	1	1,954	0.05%
2022/05/31	0	0.00	1	19.65	19.65	-1	1,962	-0.05%
2022/05/27	2	19.35	0	0.00	19.50	2	2,006	0.10%
2022/05/25	0	19.40	0	0.00	19.35	0	2,045	0.00%
2022/05/24	1	19.45	0	0.00	19.10	1	2,067	0.05%
2022/05/23	1.1	19.12	1	19.35	19.30	0.1	2,072	0.00%
2022/05/19	0.1	19.09	0	0.00	19.00	0.1	2,093	0.00%
2022/05/17	0.2	18.92	0	0.00	18.85	0.2	2,186	0.01%
2022/05/16	0	18.95	0	0.00	18.85	0	2,193	0.00%
2022/05/13	1.2	18.91	0	0.00	18.95	1.2	2,187	0.05%
2022/05/12	1.8	19.42	0	0.00	18.85	1.8	2,163	0.08%
2022/05/11	0.4	19.86	0	0.00	19.70	0.4	2,092	0.02%
2022/05/10	0	0.00	3	19.60	20.20	-3	2,059	-0.15%
2022/05/09	1.1	19.92	0	0.00	20.05	1.1	2,042	0.06%
2022/05/06	0.1	20.50	0	0.00	20.30	0.1	2,029	0.00%
2022/05/05	0	20.85	1	20.70	20.70	-1	2,023	-0.05%
2022/05/04	0	0.00	3	20.80	20.70	-3	2,018	-0.15%
2022/05/03	2.1	20.80	0	0.00	20.75	2.1	2,035	0.10%
2022/04/29	0	21.20	0	0.00	21.00	0	2,039	0.00%
2022/04/28	1.1	21.06	0	21.45	20.95	1.1	2,057	0.05%
2022/04/27	1	21.55	6	21.58	21.35	-5	2,025	-0.25%
2022/04/26	4	22.02	0	0.00	21.65	4	1,967	0.20%
2022/04/25	0.2	21.46	0	0.00	21.10	0.2	1,912	0.01%
2022/04/22	2.1	21.65	2	21.45	21.60	0.1	1,902	0.00%
2022/04/21	1	21.85	0	0.00	21.65	1	1,927	0.05%
2022/04/18	0	21.40	0	0.00	21.25	0	1,930	0.00%
2022/04/15	0	21.52	3	21.45	21.45	-3	1,924	-0.15%
2022/04/13	0	0.00	2	20.80	20.80	-2	1,905	-0.10%
2022/04/11	0	20.90	0	0.00	20.45	0	1,957	0.00%
2022/04/08	0.1	20.83	0	0.00	20.75	0.1	1,982	0.00%
2022/04/07	0.1	21.06	1	21.15	20.80	-0.9	1,980	-0.04%
2022/04/06	0	21.25	0	0.00	21.30	0	1,999	0.00%
2022/04/01	0.1	21.20	0	0.00	21.10	0.1	1,999	0.00%
2022/03/31	0.1	21.35	0	0.00	21.15	0.1	2,011	0.00%
2022/03/30	0.1	21.20	3	21.15	21.15	-3	2,001	-0.15%
2022/03/29	0	0.00	1	21.05	21.20	-1	2,000	-0.05%
2022/03/28	0	21.20	0	0.00	21.20	0	1,996	0.00%
2022/03/25	0	0.00	9	21.37	21.30	-9	1,995	-0.45%
2022/03/24	0	0.00	0.1	21.75	21.55	-0.1	1,988	-0.01%
2022/03/21	0	0.00	3.7	21.71	21.75	-3.7	1,961	-0.19%
2022/03/17	0	0.00	11	21.30	21.30	-11	1,994	-0.55%
2022/03/16	2	21.08	0	0.00	21.00	2	1,998	0.10%
2022/03/15	1	21.69	2	21.15	21.10	-1	2,013	-0.05%
2022/03/14	0	21.85	0	0.00	21.60	0	2,006	0.00%
2022/03/11	0.1	21.98	1	21.90	21.95	-0.9	2,010	-0.04%
2022/03/10	2	22.23	6	22.08	22.00	-4	2,011	-0.20%
2022/03/09	22.1	22.04	11.2	21.79	22.10	10.9	1,963	0.56%
2022/03/08	0	21.43	1	21.55	21.20	-1	1,887	-0.05%
2022/03/07	0	21.15	0	0.00	21.20	0	1,864	0.00%
2022/03/04	0.1	21.80	0	0.00	21.65	0.1	1,872	0.00%
2022/03/03	0	21.85	0	0.00	21.90	0	1,876	0.00%
2022/03/02	0	0.00	5	21.60	21.70	-5	1,865	-0.27%
2022/03/01	0	0.00	14	21.45	21.60	-14	1,868	-0.75%
2022/02/25	0	21.00	21	21.04	20.95	-21	1,868	-1.12%
2022/02/24	3.1	21.10	3	21.35	20.85	0.1	1,873	0.00%
2022/02/23	1	21.45	3	21.35	21.50	-2	1,865	-0.11%
2022/02/22	0	21.25	0	0.00	21.20	0	1,881	0.00%
2022/02/21	0.6	21.72	0	0.00	21.70	0.6	1,882	0.03%
2022/02/18	2	21.80	10	21.80	21.75	-8	1,886	-0.42%
2022/02/17	1	21.15	0	0.00	21.15	1	1,816	0.06%
2022/02/16	1	21.10	5	21.25	21.25	-4	1,830	-0.22%
2022/02/15	0	21.05	0	0.00	20.85	0	1,835	0.00%
2022/02/14	0	21.00	0	0.00	20.85	0	1,861	0.00%
2022/02/11	0	21.00	0	0.00	20.85	0	1,866	0.00%
2022/02/10	0	21.25	0	0.00	21.15	0	1,898	0.00%
2022/02/08	1.1	21.20	0	0.00	21.20	1.1	1,951	0.05%
2022/01/26	2.1	20.11	1	20.05	20.00	1.1	2,106	0.05%
2022/01/25	0.1	20.13	0	0.00	20.00	0.1	2,116	0.00%
2022/01/24	1.2	20.30	0	0.00	20.15	1.2	2,129	0.05%
2022/01/21	0.2	20.66	0	0.00	20.40	0.2	2,141	0.01%
2022/01/20	2	20.80	0	0.00	20.80	2	2,133	0.09%
2022/01/19	0	21.00	0	0.00	20.80	0	2,137	0.00%
2022/01/17	0.1	21.03	0	0.00	21.00	0.1	2,153	0.00%
2022/01/14	0	20.98	1	20.75	20.90	-1	2,168	-0.04%
2022/01/13	4	21.26	1	21.25	21.15	3	2,159	0.14%
2022/01/12	0	0.00	1	21.65	21.40	-1	2,138	-0.05%
2022/01/11	0.2	21.85	0	0.00	21.55	0.2	2,150	0.01%
2022/01/10	0.1	21.86	0	0.00	21.80	0.1	2,160	0.01%
2022/01/07	0	22.00	0	0.00	21.80	0	2,172	0.00%
2022/01/06	1	22.05	0	0.00	22.05	1	2,167	0.05%
2022/01/05	1	22.00	0	0.00	21.90	1	2,176	0.05%
2022/01/04	1.3	22.03	0	0.00	22.20	1.3	2,212	0.06%
2022/01/03	2.1	22.24	5	22.30	22.15	-2.9	2,192	-0.13%
2021/12/30	0	22.00	0.1	22.00	21.95	-0.1	2,198	0.00%
2021/12/29	1.1	21.99	0	0.00	21.85	1.1	2,209	0.05%
2021/12/28	0	0.00	11	21.55	21.55	-11	2,205	-0.50%
2021/12/27	1	21.35	0	0.00	21.40	1	2,301	0.04%
2021/12/24	1	21.45	2	21.48	21.45	-1	2,348	-0.04%
2021/12/23	0	0.00	1	21.45	21.45	-1	2,381	-0.04%
2021/12/21	0	0.00	1	21.55	21.45	-1	2,419	-0.04%
2021/12/20	0.2	21.60	10	21.75	21.60	-9.8	2,425	-0.40%
2021/12/17	0.3	21.66	0	0.00	21.50	0.3	2,441	0.01%
2021/12/15	1.1	21.45	0	0.00	21.40	1.1	2,473	0.04%
2021/12/14	0.1	21.57	1	21.45	21.40	-0.9	2,489	-0.04%
2021/12/13	0.1	22.09	0	0.00	21.90	0.1	2,460	0.00%
2021/12/10	1	21.95	1	22.00	22.05	0	2,470	0.00%
2021/12/09	1	22.00	0	0.00	22.05	1	2,475	0.04%
2021/12/08	1	22.40	0	0.00	22.20	1	2,460	0.04%
2021/12/07	1.2	22.27	0	0.00	22.20	1.2	2,465	0.05%
2021/12/06	1	21.90	1	22.15	22.10	0	2,475	0.00%
2021/12/01	1	22.15	15	22.05	22.10	-14	2,570	-0.54%
2021/11/25	0.2	22.49	0	0.00	22.30	0.2	2,812	0.01%
2021/11/24	0	0.00	4	22.39	22.50	-4	2,838	-0.14%
2021/11/23	6.2	22.01	0	0.00	22.00	6.2	2,835	0.22%
2021/11/22	0.1	22.25	5	22.23	22.35	-4.9	2,885	-0.17%
2021/11/19	1	22.35	0	0.00	22.15	1	2,920	0.04%
2021/11/18	0	0.00	1	22.20	22.25	-1	3,017	-0.03%
2021/11/17	0	22.35	4	22.25	22.25	-4	3,271	-0.12%
2021/11/16	2	22.52	0	0.00	22.50	2	3,313	0.06%
2021/11/15	6	22.53	4	22.70	22.60	2	3,606	0.06%
2021/11/12	2	22.40	6	22.65	22.40	-4	3,764	-0.11%
2021/11/11	6.1	22.17	1	22.10	22.10	5.1	3,788	0.13%
2021/11/09	0	0.00	1	22.75	22.70	-1	4,035	-0.02%
2021/11/08	0	0.00	4	22.58	22.75	-4	4,030	-0.10%
2021/11/05	0	0.00	1	22.40	22.15	-1	4,069	-0.02%
2021/11/04	10.1	22.51	0	0.00	22.40	10.1	4,078	0.25%
2021/11/03	4	22.90	3	22.57	22.90	1	4,075	0.02%
2021/11/02	0	0.00	1	22.50	22.15	-1	4,000	-0.02%
2021/11/01	5	22.24	0	0.00	22.15	5	4,030	0.12%
2021/10/29	10	21.71	14	21.84	21.80	-4	4,035	-0.10%
2021/10/28	5	21.55	0	0.00	21.55	5	4,050	0.12%
2021/10/25	0	0.00	2	21.60	21.55	-2	4,256	-0.05%
2021/10/21	2	21.75	2	22.00	21.55	0	4,411	0.00%
2021/10/19	2	21.55	4	21.56	21.55	-2	4,623	-0.04%
2021/10/18	0.1	21.00	16	21.09	21.15	-15.9	4,723	-0.34%
2021/10/15	2	21.00	0	0.00	20.90	2	4,860	0.04%
2021/10/14	3	20.72	2.1	21.00	20.80	1	4,970	0.02%
2021/10/13	1.2	20.64	1	20.55	20.50	0.2	5,090	0.00%
2021/10/12	1	20.95	0	0.00	20.70	1	5,273	0.02%
2021/10/08	1	21.80	0	0.00	21.65	1	5,619	0.02%
2021/10/07	2.2	21.81	3	21.88	21.85	-0.8	5,852	-0.01%
2021/10/06	0.1	21.43	6	21.22	21.20	-5.9	6,070	-0.10%
2021/10/05	0.1	21.35	1	21.45	21.60	-0.9	6,279	-0.01%
2021/10/04	2	21.80	3	21.50	21.60	-1	6,420	-0.02%
2021/10/01	0	0.00	4	22.54	22.45	-4	6,574	-0.06%
2021/09/27	1.1	23.15	0	0.00	23.15	1.1	9,283	0.01%
2021/09/23	0	0.00	1.1	22.90	22.90	-1.1	10,734	-0.01%
2021/09/22	0	0.00	3	22.70	22.75	-3	11,576	-0.03%
2021/09/17	0	0.00	1	23.30	23.30	-1	12,887	-0.01%
2021/09/16	0	0.00	1	23.00	23.05	-1	13,779	-0.01%
2021/09/15	0.1	23.00	0	0.00	22.95	0.1	15,892	0.00%
2021/09/14	1	23.10	2	23.43	23.05	-1	17,417	-0.01%
2021/09/10	0.1	23.30	1	23.30	23.50	-0.9	24,448	0.00%
2021/09/09	2.2	23.11	1	23.15	23.10	1.2	26,598	0.00%
2021/09/08	0	0.00	1	23.20	23.20	-1	27,334	0.00%
2021/09/07	0.1	23.75	1	23.80	23.50	-0.9	29,832	0.00%
2021/09/06	6	23.69	8	23.38	23.40	-2	31,157	-0.01%
2021/09/03	1	23.85	1	24.30	23.85	0	31,286	0.00%
2021/09/02	7	24.26	2	24.30	24.10	5	31,329	0.02%
2021/09/01	1	24.35	0	0.00	24.10	1	31,427	0.00%
2021/08/31	1	24.55	1	24.60	24.65	0	31,969	0.00%
2021/08/30	0	0.00	2	24.28	24.20	-2	32,038	-0.01%
2021/08/27	0	0.00	1	23.95	23.95	-1	32,360	0.00%
2021/08/26	1	23.95	0	0.00	24.00	1	32,704	0.00%
2021/08/25	0	0.00	1	24.20	24.20	-1	33,286	0.00%
2021/08/24	10	24.38	11	24.15	23.85	-1	33,357	0.00%
2021/08/23	24	24.23	27	24.24	24.00	-3	33,394	-0.01%
2021/08/20	0.1	23.60	5.1	23.55	23.10	-5	33,387	-0.01%
2021/08/19	11	24.40	4	24.26	23.50	7	33,397	0.02%
2021/08/18	0	0.00	24	23.62	24.10	-24	33,180	-0.07%
2021/08/17	0	0.00	32	23.23	22.80	-32	33,237	-0.10%
2021/08/16	5	23.78	3.3	24.00	23.20	1.7	33,777	0.01%
2021/08/13	7	23.89	13	24.05	23.95	-6	34,091	-0.02%
2021/08/12	0	0.00	2	23.45	23.45	-2	33,970	-0.01%
2021/08/11	0	0.00	13	23.32	23.35	-13	34,116	-0.04%
2021/08/10	0.1	24.00	15	23.78	23.75	-14.9	34,202	-0.04%
2021/08/06	3	24.13	2	24.05	23.95	1	34,464	0.00%
2021/08/05	4	23.94	0	0.00	23.95	4	34,663	0.01%
2021/08/04	10	24.05	5	24.05	24.25	5	35,038	0.01%
2021/08/02	0.1	23.95	8	24.07	24.20	-7.9	35,478	-0.02%
2021/07/30	0	0.00	38	24.20	24.05	-38	35,601	-0.11%
2021/07/29	21	24.67	4	24.35	24.70	17	35,684	0.05%
2021/07/28	12.2	23.86	5	23.83	23.85	7.2	35,757	0.02%
2021/07/27	3	24.53	0	0.00	24.40	3	36,236	0.01%
2021/07/26	6	25.05	3	24.87	24.90	3	36,648	0.01%
2021/07/23	10	24.95	21.2	25.05	25.20	-11.2	36,871	-0.03%
2021/07/22	7	24.20	9	24.59	24.35	-2	37,094	-0.01%
2021/07/21	18.2	24.87	5	24.47	24.10	13.2	37,461	0.04%
2021/07/20	6.3	24.89	3	24.85	24.80	3.3	38,136	0.01%
2021/07/19	7.1	25.37	22	25.48	25.60	-15	38,573	-0.04%
2021/07/16	7.3	25.18	10.7	25.45	25.15	-3.4	40,374	-0.01%
2021/07/15	46.7	26.07	52	25.88	25.75	-5.4	41,689	-0.01%
2021/07/14	22.2	25.27	32.4	24.93	24.90	-10.2	42,415	-0.02%
2021/07/13	17.5	25.60	28	25.65	25.20	-10.5	43,019	-0.02%
2021/07/12	16	26.50	41	26.46	25.80	-25	42,947	-0.06%
2021/07/09	25	26.60	28	26.68	26.40	-3	42,805	-0.01%
2021/07/08	27	26.94	16	27.09	27.05	11	42,891	0.03%
2021/07/07	42	27.47	23.1	27.07	27.50	18.9	42,832	0.04%
2021/07/06	365.1	27.96	406	28.06	28.25	-40.9	42,444	-0.10%	大買/大賣/
2021/07/05	13	26.02	44.6	25.96	26.95	-31.6	41,278	-0.08%
2021/07/02	39.7	26.86	86	26.86	26.60	-46.3	40,903	-0.11%
2021/07/01	53.3	27.69	62	27.90	27.10	-8.8	40,656	-0.02%
2021/06/30	73.2	27.95	74	27.82	27.85	-0.8	40,332	0.00%
2021/06/29	109.1	28.61	71.1	28.52	28.10	38	39,878	0.10%	大買/
2021/06/28	144	29.12	104.4	29.07	28.90	39.7	39,901	0.10%	大買/大賣/
2021/06/25	187	28.81	227	28.50	27.90	-40	38,693	-0.10%	大買/大賣/
2021/06/24	277.6	28.76	231.5	28.65	28.45	46.1	37,832	0.12%	大買/大賣/
2021/06/23	134.6	29.11	86	28.94	28.15	48.6	35,736	0.14%	大買/
2021/06/22	505	32.96	319.9	32.40	31.25	185.1	34,203	0.54%	大買/大賣/鉅額交易
2021/06/21	271.8	30.10	208.7	30.44	31.10	63.1	30,045	0.21%	大買/大賣/
2021/06/18	259	28.74	314.3	28.80	28.30	-55.3	27,198	-0.20%	大買/大賣/
2021/06/17	82	26.96	78	26.97	27.10	4	25,096	0.02%
2021/06/16	253.2	27.44	259	27.52	26.65	-5.8	24,395	-0.02%	大買/大賣/
2021/06/15	104	25.10	519	24.98	26.15	-415	21,945	-1.89%	大買/大賣/鉅額交易
2021/06/11	6	23.68	16	24.06	23.80	-10	20,715	-0.05%
2021/06/10	19.2	23.35	24	23.53	23.45	-4.8	20,690	-0.02%
2021/06/09	5	23.62	7	23.70	23.45	-2	20,648	-0.01%
2021/06/08	59	24.48	131	24.62	24.10	-72	20,565	-0.35%	大賣/
2021/06/07	7	23.20	15	23.64	23.90	-8	20,083	-0.04%
2021/06/04	50	24.02	108	24.02	24.10	-58	19,964	-0.29%	大賣/
2021/06/03	64	23.89	40	23.95	24.00	24	19,624	0.12%
2021/06/02	119	23.54	108.4	23.26	23.40	10.6	19,299	0.06%	大買/大賣/
2021/06/01	38	22.73	14.3	22.29	22.75	23.7	18,664	0.13%
2021/05/31	27	22.36	44	22.52	22.05	-17	18,570	-0.09%
2021/05/28	108	22.83	71	22.76	22.65	37	18,435	0.20%	大買/
2021/05/27	1	21.95	2	22.10	21.90	-1	18,259	-0.01%
2021/05/26	7.3	22.03	6.2	22.20	21.95	1.1	18,494	0.01%
2021/05/25	30.9	22.07	37.1	22.58	22.00	-6.2	18,527	-0.03%
2021/05/24	176.3	23.01	205.5	22.93	22.40	-29.2	18,330	-0.16%	大買/大賣/
2021/05/21	51	21.64	34	21.05	21.90	17	17,771	0.10%
2021/05/20	17.5	20.55	7	20.19	19.95	10.5	17,418	0.06%
2021/05/19	41.3	20.59	40.2	20.43	20.45	1.2	17,365	0.01%
2021/05/18	52	19.31	42.5	19.49	20.05	9.5	17,255	0.06%
2021/05/17	125.8	18.65	172	18.76	18.25	-46.2	17,120	-0.27%	大買/大賣/
2021/05/14	52	20.40	21.1	20.58	20.10	30.9	16,930	0.18%
2021/05/13	55.4	19.79	43	19.50	19.80	12.4	16,782	0.07%
2021/05/12	95.2	22.02	140	21.71	20.75	-44.8	16,521	-0.27%	大賣/
2021/05/11	133.4	23.73	155.4	23.18	23.00	-22	16,099	-0.14%	大買/大賣/
2021/05/10	62	24.98	28	24.88	24.65	34	15,833	0.21%
2021/05/07	102	24.22	193	24.14	24.75	-91	15,601	-0.58%	大買/大賣/
2021/05/06	11	24.35	1	23.75	23.75	10	15,417	0.06%
2021/05/05	33	24.02	45	24.04	23.90	-12	15,253	-0.08%
2021/05/04	148	24.61	37	25.28	23.75	111	15,096	0.74%	大買/鉅額交易
2021/05/03	139.3	25.95	129.1	26.30	25.50	10.2	14,515	0.07%	大買/大賣/
2021/04/29	14	25.27	9.2	25.38	25.30	4.8	14,021	0.03%
2021/04/28	39.1	26.25	46	26.20	25.65	-7	13,724	-0.05%
2021/04/27	64.3	26.78	24.5	26.61	26.50	39.8	13,380	0.30%
2021/04/26	31	27.33	78.1	27.48	27.30	-47.1	12,907	-0.36%
2021/04/23	56.4	26.11	27	26.13	25.80	29.4	12,086	0.24%
2021/04/22	246.4	28.92	137.4	29.32	27.00	109	11,549	0.94%	大買/大賣/鉅額交易
2021/04/21	106.4	26.72	143	26.11	27.60	-36.5	9,621	-0.38%	大買/大賣/
2021/04/20	121.4	25.55	144	25.33	25.10	-22.7	8,117	-0.28%	大買/大賣/
2021/04/19	38.1	24.07	34	24.33	24.60	4.1	7,019	0.06%
2021/04/16	6	22.18	8	22.37	22.40	-2	6,198	-0.03%
2021/04/15	2.1	22.27	2	22.35	22.15	0.1	6,025	0.00%
2021/04/14	17.5	22.08	3	22.18	22.35	14.5	5,967	0.24%
2021/04/13	15.3	22.27	1.8	22.27	21.90	13.4	5,771	0.23%
2021/04/12	30.2	22.33	2	22.50	22.30	28.2	5,613	0.50%
2021/04/09	85.5	22.36	1	22.30	22.60	84.5	5,550	1.52%
2021/04/08	8	22.34	11	22.33	22.50	-3	5,392	-0.05%
2021/04/07	5	22.09	2.7	22.23	22.15	2.3	5,263	0.04%
2021/04/06	15	22.46	14	22.49	22.40	1	5,191	0.02%
2021/04/01	22	21.88	16.6	21.78	22.15	5.4	5,110	0.11%
2021/03/31	78.5	21.67	41.7	21.51	21.45	36.8	4,798	0.77%
2021/03/30	6	22.60	0	0.00	22.25	6	3,993	0.15%
2021/03/29	0.8	22.50	0	0.00	22.40	0.8	4,034	0.02%
2021/03/26	0.1	22.50	0	0.00	22.35	0.1	4,748	0.00%
2021/03/25	2	22.50	0	0.00	22.40	2	5,212	0.04%
2021/03/24	0	0.00	1	22.50	22.55	-1	5,463	-0.02%
2021/03/23	2.1	22.56	0	0.00	22.75	2.1	5,487	0.04%
2021/03/22	4	23.00	0	0.00	22.95	4	5,462	0.07%
2021/03/19	4	22.30	10	22.31	22.30	-6	5,380	-0.11%
2021/03/18	10	22.83	1	22.60	22.60	9	5,313	0.17%
2021/03/17	17.2	23.29	15	22.91	22.90	2.2	5,234	0.04%
2021/03/16	28	22.39	51	22.46	23.10	-23	5,088	-0.45%
2021/03/15	19.2	21.83	2	21.75	21.90	17.2	4,942	0.35%
2021/03/12	0	0.00	3	21.90	22.00	-3	4,899	-0.06%
2021/03/11	13.3	21.98	2	21.93	21.90	11.3	4,838	0.23%
2021/03/10	0.1	22.56	0	0.00	22.45	0.1	4,710	0.00%
2021/03/09	1	22.95	0	0.00	23.00	1	4,636	0.02%
2021/03/08	0.1	23.40	0	0.00	22.95	0.1	4,632	0.00%
2021/03/05	0	0.00	4	23.35	23.40	-4	4,586	-0.09%
2021/03/04	0.1	23.69	0	0.00	23.70	0.1	4,584	0.00%
2021/03/03	0	23.80	0	0.00	23.70	0	4,570	0.00%
2021/03/02	32.1	23.65	3	23.40	23.40	29.1	4,574	0.64%
2021/02/26	3.3	23.78	68	23.95	23.95	-64.7	4,553	-1.42%
2021/02/25	4	26.03	0	0.00	26.50	4	4,253	0.09%
2021/02/24	2	25.30	0	0.00	25.30	2	4,134	0.05%
2021/02/22	5	25.00	1	25.10	25.10	4	4,051	0.10%
2021/02/19	0	25.20	0	0.00	24.90	0	3,993	0.00%
2021/02/18	0.1	25.36	0	0.00	25.30	0.1	3,966	0.00%
2021/02/17	1	24.46	0	0.00	24.40	1	3,906	0.03%
2021/01/27	2	25.15	0	0.00	25.00	2	3,866	0.05%
2021/01/26	1	25.00	0	0.00	25.10	1	3,864	0.03%
2021/01/22	0	0.00	3.1	24.35	24.65	-3.1	3,864	-0.08%
2021/01/21	0	24.05	0	0.00	24.00	0	3,859	0.00%
2021/01/20	0	24.90	0	0.00	24.05	0	3,859	0.00%
2021/01/19	0	25.10	0	0.00	24.70	0	3,826	0.00%
2021/01/18	0	0.00	2	24.80	25.00	-2	3,834	-0.05%
2021/01/13	0	26.10	1.1	26.15	26.10	-1	3,773	-0.03%
2021/01/12	0	25.90	22	26.35	25.90	-22	3,744	-0.59%
2021/01/11	1	27.15	0.4	26.95	26.75	0.6	3,702	0.02%
2021/01/08	1	26.65	1	26.45	26.45	0	3,680	0.00%
2021/01/07	10	26.75	13	27.06	26.90	-3	3,658	-0.08%
2021/01/06	1	26.60	1	27.15	26.50	0	3,633	0.00%
2021/01/05	1	27.75	5	27.85	27.60	-4	3,567	-0.11%
2021/01/04	17	28.40	17	27.84	28.25	0	3,547	0.00%
2020/12/31	5	28.85	0	0.00	28.45	5	3,478	0.14%
2020/12/30	0	28.80	1	28.70	28.70	-1	3,451	-0.03%
2020/12/29	8	29.64	11	29.61	28.80	-3	3,435	-0.09%
2020/12/28	40	29.39	27	29.82	29.35	13	3,310	0.39%
2020/12/25	15.6	28.87	0	0.00	28.30	15.6	3,066	0.51%
2020/12/24	2	29.33	1	29.30	28.65	1	2,989	0.03%
2020/12/23	1	28.65	1	28.15	29.00	0	2,911	0.00%
2020/12/22	33.2	31.42	34	30.80	28.05	-0.8	2,739	-0.03%
2020/12/21	5	30.01	7.1	30.69	30.95	-2.1	1,990	-0.10%
2020/12/18	5	26.90	3.1	26.94	28.15	1.9	1,510	0.13%
2020/12/17	2.1	25.48	1	25.80	25.60	1.1	1,250	0.09%
2020/12/16	3	25.42	3	25.30	25.30	0	1,210	0.00%
2020/12/09	1	24.90	0	0.00	24.85	1	1,218	0.08%
2020/12/04	2	24.85	5	24.80	24.75	-3	1,398	-0.21%
2020/12/03	1	24.95	0	0.00	24.85	1	1,444	0.07%
2020/12/02	1	25.05	0	0.00	25.05	1	1,577	0.06%
2020/12/01	0	24.95	0	0.00	24.90	0	1,564	0.00%
2020/11/30	0	25.15	0	0.00	24.90	0	1,571	0.00%
2020/11/26	0	0.00	2	25.25	25.25	-2	1,570	-0.13%
2020/11/25	5	25.10	0	0.00	25.05	5	1,603	0.31%
2020/11/24	0.1	24.49	0	0.00	24.45	0.1	1,537	0.01%
2020/11/23	0	0.00	1	24.60	24.60	-1	1,552	-0.06%
2020/11/19	0	24.10	0	0.00	24.15	0	1,559	0.00%
2020/11/13	0	23.85	0	0.00	24.05	0	1,680	0.00%
2020/11/12	1	24.11	0	0.00	23.85	1	1,789	0.06%
2020/11/09	0	24.30	0	0.00	24.45	0	1,782	0.00%
2020/11/06	0	24.65	0	0.00	24.40	0	1,794	0.00%
2020/10/30	0	0.00	1	24.90	24.60	-1	1,986	-0.05%
2020/10/27	0	25.00	7	25.17	25.10	-7	2,102	-0.33%
2020/10/22	0	0.00	1	24.85	24.85	-1	2,196	-0.05%
2020/10/20	0	24.50	0	0.00	24.55	0	2,217	0.00%
2020/10/19	0	24.75	0	0.00	24.90	0	2,231	0.00%
2020/10/15	0	0.00	2	24.65	24.60	-2	2,288	-0.09%
2020/10/14	2	25.20	2	24.90	24.90	0	2,311	0.00%
2020/10/12	2	25.10	0	0.00	25.15	2	2,325	0.09%
2020/10/08	0.1	24.85	0	0.00	24.85	0.1	2,394	0.00%
2020/09/30	0.4	24.10	0	0.00	24.10	0.4	2,417	0.01%
2020/09/29	0.2	24.10	0	0.00	24.05	0.2	2,426	0.01%
2020/09/28	0	0.00	1	24.10	24.15	-1	2,419	-0.04%
2020/09/25	0	0.00	2	23.80	23.80	-2	2,432	-0.08%
2020/09/23	0.1	24.35	2	24.20	24.35	-1.9	2,395	-0.08%
2020/09/22	0.4	24.65	0	0.00	24.45	0.4	2,380	0.02%
2020/09/21	0.1	24.90	0	0.00	24.85	0.1	2,364	0.00%
2020/09/18	0.1	24.95	0	0.00	24.95	0.1	2,367	0.00%
2020/09/17	0	24.90	0	0.00	24.85	0	2,377	0.00%
2020/09/11	54	26.11	53	26.40	25.25	1	2,354	0.04%
2020/09/10	0	0.00	1	25.25	25.30	-1	2,148	-0.05%
2020/09/08	1	26.00	0	0.00	25.15	1	2,131	0.05%
2020/09/07	4	25.90	6	25.58	25.70	-2	2,099	-0.10%
2020/09/04	0	0.00	1	24.25	24.50	-1	2,001	-0.05%
2020/09/01	1	24.40	1	24.50	24.45	0	2,049	0.00%
2020/08/31	1	24.95	0	0.00	24.75	1	2,042	0.05%
2020/08/27	2	24.85	1	24.45	24.35	1	1,985	0.05%
2020/08/26	2	24.45	0	0.00	24.45	2	1,962	0.10%
2020/08/24	1	24.40	0	0.00	24.25	1	2,011	0.05%
2020/08/19	1	25.80	0	0.00	25.40	1	2,022	0.05%
2020/08/18	0	0.00	3	25.60	25.35	-3	1,980	-0.15%
2020/08/12	1	24.70	0	0.00	24.90	1	1,902	0.05%
2020/08/11	1	25.05	0	0.00	25.00	1	1,911	0.05%
2020/08/10	10	25.85	10	25.35	25.25	0	1,900	0.00%
2020/08/07	0	0.00	5	25.75	25.70	-5	1,868	-0.27%
2020/08/06	0	0.00	1	25.40	24.90	-1	1,839	-0.05%
2020/08/05	1	25.20	1	25.35	25.25	0	1,845	0.00%
2020/08/04	0.2	25.65	7	25.86	25.65	-6.8	1,869	-0.36%
2020/08/03	7	26.21	0	0.00	26.40	7	1,840	0.38%
2020/07/30	6	24.98	0	0.00	25.15	6	1,897	0.32%
2020/07/29	1	24.45	4	24.91	24.70	-3	1,876	-0.16%
2020/07/27	0	0.00	2	24.25	24.00	-2	1,829	-0.11%
2020/07/24	1	24.00	0	0.00	24.05	1	1,834	0.05%
2020/07/22	1	24.80	0	0.00	24.70	1	1,832	0.05%
2020/07/21	0	0.00	6	24.73	24.60	-6	1,772	-0.34%
2020/07/20	0	0.00	2	24.60	24.75	-2	1,759	-0.11%
2020/07/17	7	24.29	0	0.00	24.10	7	1,737	0.40%
2020/07/15	0	0.00	2	24.63	23.80	-2	1,746	-0.11%
2020/07/14	0	0.00	0.4	23.45	23.60	-0.4	1,664	-0.03%
2020/07/10	2	23.40	0	0.00	23.30	2	1,669	0.12%
2020/07/09	1	24.00	0	0.00	23.90	1	1,663	0.06%
2020/07/06	0	0.00	0.2	23.55	23.70	-0.2	1,629	-0.01%
2020/06/29	1	22.80	0	0.00	22.80	1	1,656	0.06%
2020/06/22	1.1	23.48	0	0.00	23.25	1.1	1,611	0.07%
2020/06/19	1	23.60	1	23.65	23.60	0	1,617	0.00%
2020/06/15	1	23.50	0	0.00	23.50	1	1,655	0.06%
2020/06/12	1	23.55	0	0.00	23.75	1	1,657	0.06%
2020/06/09	0	0.00	41	25.50	25.30	-41	1,662	-2.47%
2020/06/05	0	0.00	1	25.15	25.20	-1	1,637	-0.06%
2020/06/04	40	25.10	0	0.00	24.80	40	1,634	2.45%
2020/06/03	0	0.00	1	25.00	25.00	-1	1,644	-0.06%
2020/05/28	1	25.00	0	0.00	24.50	1	1,548	0.06%
2020/05/27	0	0.00	1	24.35	24.85	-1	1,518	-0.07%
2020/05/26	3	23.73	0	0.00	23.80	3	1,476	0.20%
2020/05/25	0	0.00	1	24.00	24.00	-1	1,473	-0.07%
2020/05/20	3	24.75	0	0.00	24.25	3	1,469	0.20%
2020/05/14	1	24.15	0	0.00	23.75	1	1,366	0.07%
2020/05/13	0	0.00	1	24.85	24.85	-1	1,340	-0.07%
2020/05/11	1	24.40	0	0.00	25.00	1	1,306	0.08%
2020/05/08	2	24.13	0	0.00	24.00	2	1,296	0.15%
2020/05/06	1	24.35	16	24.13	24.35	-15	1,248	-1.20%
2020/04/30	0	0.00	1	21.95	22.00	-1	1,093	-0.09%
2020/04/29	2	21.30	3	21.38	21.70	-1	1,095	-0.09%
2020/04/28	2	20.85	0	0.00	20.95	2	1,091	0.18%
2020/04/21	0	0.00	2	19.85	19.60	-2	1,112	-0.18%
2020/03/24	2	16.85	0	0.00	16.55	2	1,105	0.18%
2020/03/17	0.8	17.10	0	0.00	17.00	0.8	1,058	0.08%
2020/03/12	0	0.00	2	20.80	20.55	-2	976	-0.20%
2020/02/25	0	0.00	3	23.70	23.65	-3	875	-0.34%
2020/02/24	0	0.00	6	24.03	23.80	-6	863	-0.69%
2020/02/11	0	0.00	5	24.00	24.65	-5	854	-0.59%
2020/02/10	0	0.00	14	22.73	22.80	-14	849	-1.65%
2020/02/04	0	0.00	2	23.55	23.55	-2	861	-0.23%
2020/01/30	5	24.95	0	0.00	24.50	5	834	0.60%
2020/01/20	5	26.20	0	0.00	26.25	5	799	0.63%
2020/01/10	1	26.20	0	0.00	26.25	1	832	0.12%
2020/01/06	16	26.97	0	0.00	26.80	16	877	1.82%
2020/01/03	0	0.00	2	27.10	26.95	-2	870	-0.23%
2020/01/02	2	27.15	0	0.00	27.10	2	860	0.23%
2019/12/24	0	0.00	3	27.25	26.95	-3	848	-0.35%
2019/12/23	0	0.00	10	27.10	27.15	-10	843	-1.19%
2019/11/22	2	26.35	0	0.00	26.30	2	1,082	0.18%
2019/11/08	0	0.00	1	27.15	27.10	-1	1,117	-0.09%
2019/11/07	1	27.45	0	0.00	27.60	1	1,107	0.09%
2019/10/23	0	0.00	1	27.20	27.00	-1	1,112	-0.09%
2019/10/15	0	0.00	1	27.20	27.20	-1	1,179	-0.08%
2019/10/07	2	26.30	0	0.00	26.30	2	1,178	0.17%
2019/09/24	0	0.00	1	26.75	26.70	-1	1,296	-0.08%
2019/09/18	0	0.00	3	27.03	26.95	-3	1,290	-0.23%
2019/09/11	0	0.00	2	26.45	26.40	-2	1,221	-0.16%
2019/09/05	0	0.00	10	26.00	25.55	-10	1,174	-0.85%
2019/09/04	1	25.70	0	0.00	25.50	1	1,189	0.08%
2019/08/28	4	25.70	0	0.00	25.20	4	1,284	0.31%
2019/08/20	0	0.00	2	25.70	25.55	-2	1,314	-0.15%
2019/08/19	6	25.55	0	0.00	25.55	6	1,319	0.45%
2019/08/08	2	26.15	0	0.00	26.10	2	1,529	0.13%
2019/07/31	0	0.00	5	26.25	26.20	-5	1,563	-0.32%
2019/07/19	7	27.34	0	0.00	27.20	7	1,716	0.41%
2019/07/18	1	27.50	0	0.00	27.30	1	1,714	0.06%
2019/07/15	0	0.00	4	26.30	26.50	-4	1,548	-0.26%
2019/07/08	2	26.40	5	26.45	26.35	-3	1,637	-0.18%
2019/07/05	0	0.00	5	26.50	26.60	-5	1,643	-0.30%
2019/07/04	4	27.00	0	0.00	26.90	4	1,633	0.24%
2019/07/03	10	27.19	1	27.30	26.80	9	1,641	0.55%
2019/06/19	4	26.30	0	0.00	26.30	4	1,825	0.22%
2019/06/05	0	0.00	5	26.92	27.10	-5	2,093	-0.24%
2019/06/04	1	26.10	6	26.40	26.10	-5	2,071	-0.24%
2019/05/31	1	26.75	0	0.00	26.45	1	2,103	0.05%
2019/05/29	0	0.00	7	26.75	26.35	-7	2,132	-0.33%
2019/05/28	1	27.00	3	27.37	26.95	-2	2,144	-0.09%
2019/05/27	0	0.00	5	27.40	27.30	-5	2,227	-0.22%
2019/05/23	5	26.80	0	0.00	27.00	5	2,339	0.21%
2019/05/22	8	27.06	0	0.00	27.10	8	2,380	0.34%
2019/05/21	12	27.90	2	28.38	27.20	10	2,470	0.40%
2019/05/20	1	26.45	0	0.00	27.40	1	2,634	0.04%
2019/05/07	4	27.50	1	27.50	27.40	3	3,076	0.10%
2019/05/06	16	28.07	0	0.00	27.65	16	3,088	0.52%
2019/05/03	5	27.45	20	27.55	27.30	-15	3,091	-0.49%
2019/05/02	0	0.00	1	26.50	26.70	-1	3,034	-0.03%
2019/04/19	1	25.95	85	25.97	26.50	-84	3,065	-2.74%
2019/04/18	1	26.20	15	26.15	25.95	-14	3,073	-0.46%
2019/04/16	50	26.07	0	0.00	26.35	50	3,068	1.63%
2019/04/10	2	28.00	0	0.00	27.60	2	3,007	0.07%
2019/04/09	1	27.80	0	0.00	27.80	1	3,003	0.03%
2019/04/03	11	27.35	0	0.00	27.30	11	2,986	0.37%
2019/04/02	11	27.59	0	0.00	27.30	11	2,980	0.37%
2019/03/26	10	28.00	0	0.00	28.00	10	2,961	0.34%
2019/03/25	40	27.82	0	0.00	27.75	40	2,971	1.35%
2019/03/22	0	0.00	50	29.80	28.50	-50	2,949	-1.70%
2019/03/21	2	30.38	4	29.48	29.50	-2	2,877	-0.07%
2019/03/20	1	29.45	0	0.00	29.25	1	2,735	0.04%
2019/03/13	15	27.35	0	0.00	27.35	15	2,561	0.59%
2019/03/12	0.2	27.50	0	0.00	27.50	0.2	2,570	0.01%
2019/03/11	35	27.11	0	0.00	27.75	35	2,571	1.36%
2019/03/05	1	28.75	1	28.40	28.50	0	2,580	0.00%
2019/02/27	1	28.75	0	0.00	28.60	1	2,611	0.04%
2019/02/25	0	0.00	8	28.94	29.35	-8	2,499	-0.32%
2019/02/22	7	28.34	2	28.25	28.20	5	2,414	0.21%
2019/02/20	3	29.13	2	28.55	28.95	1	2,315	0.04%
2019/02/19	8	28.31	4	28.59	29.10	4	2,203	0.18%
2019/02/18	1	26.60	1	26.80	26.70	0	1,946	0.00%
2019/02/15	3	25.48	2	26.00	26.15	1	1,928	0.05%
2019/02/12	0	0.00	3	24.42	24.30	-3	1,684	-0.18%
2019/01/15	0	0.00	1	24.40	24.30	-1	1,520	-0.07%
2018/11/28	0	0.00	2	30.20	29.95	-2	3,062	-0.07%
2018/11/27	0	0.00	3	30.30	29.90	-3	3,056	-0.10%
2018/11/20	2	33.00	0	0.00	33.00	2	2,966	0.07%
2018/11/15	3	33.20	0	0.00	33.20	3	3,016	0.10%
2018/11/13	0	0.00	1	31.90	32.50	-1	2,910	-0.03%
2018/11/12	0	0.00	2	32.55	32.35	-2	2,919	-0.07%
2018/11/02	1	33.05	0	0.00	32.95	1	2,855	0.04%
2018/10/26	0	0.00	1	31.70	31.40	-1	2,769	-0.04%
2018/10/25	1	33.15	0	0.00	31.30	1	2,786	0.04%
2018/10/24	0	0.00	1	31.45	31.85	-1	2,750	-0.04%
2018/10/22	1	32.10	0	0.00	32.20	1	2,809	0.04%
2018/10/15	0	0.00	2	31.75	31.80	-2	2,998	-0.07%
2018/10/05	1	36.30	0.2	37.00	35.10	0.8	3,037	0.03%
2018/10/04	0	0.00	1	37.75	37.75	-1	2,988	-0.03%
2018/10/03	1	39.70	1	38.20	38.10	0	2,958	0.00%
2018/10/02	1	39.95	0	0.00	40.05	1	2,852	0.04%
2018/10/01	0.2	41.40	0	0.00	41.60	0.2	2,765	0.01%
2018/09/28	2	41.75	27.4	42.03	39.80	-25.4	2,552	-1.00%
2018/09/27	85	42.09	63	42.07	42.70	22	2,425	0.91%
2018/09/26	4	40.41	3	40.15	41.15	1	2,053	0.05%
2018/09/19	1	34.15	0	0.00	34.15	1	1,866	0.05%
2018/09/13	1	34.55	0	0.00	33.60	1	2,305	0.04%
2018/09/11	0.6	32.80	0	0.00	32.80	0.6	2,298	0.03%
2018/08/21	0.1	36.10	0	0.00	36.10	0.1	2,937	0.00%
2018/08/17	0.2	35.00	1	35.05	35.25	-0.8	3,129	-0.02%
2018/08/16	0	0.00	0.1	32.80	32.85	-0.1	3,214	0.00%
2018/08/10	0.1	37.05	0.7	37.05	37.05	-0.6	3,579	-0.02%
2018/08/09	0	0.00	0.4	37.30	37.30	-0.4	3,720	-0.01%
2018/08/02	0	0.00	2	37.80	37.75	-2	4,827	-0.04%
2018/08/01	0	0.00	0.1	38.65	38.65	-0.1	4,964	0.00%
2018/07/18	0	0.00	15	15.90	15.60	-15	5,229	-0.29%
2018/07/17	0	0.00	4	16.00	15.85	-4	5,248	-0.08%
2018/07/16	0.2	16.45	2	16.80	16.55	-1.8	5,300	-0.03%
2018/07/09	0	0.00	2	15.50	15.30	-2	6,005	-0.03%
2018/07/06	0	0.00	5	15.11	15.45	-5	6,457	-0.08%
2018/07/05	2	15.60	0	0.00	15.20	2	7,094	0.03%
2018/07/03	10	17.05	5	17.42	17.00	5	7,720	0.06%
2018/06/27	4	18.24	2.6	18.15	18.05	1.4	8,685	0.02%
2018/06/26	1	17.65	3	17.65	17.65	-2	9,058	-0.02%
2018/06/22	0	0.00	1	18.90	18.40	-1	9,531	-0.01%
2018/06/21	0	0.00	1	19.05	18.90	-1	9,520	-0.01%
2018/06/20	0	0.00	1	19.30	19.10	-1	9,512	-0.01%
2018/06/19	0	0.00	6	19.91	19.35	-6	9,482	-0.06%
2018/06/15	2	19.10	0	0.00	19.10	2	9,398	0.02%
2018/06/14	9	20.06	0	0.00	19.70	9	9,338	0.10%
2018/06/13	0	0.00	1	19.70	19.70	-1	9,122	-0.01%
2018/06/08	0	0.00	1	18.30	18.10	-1	8,919	-0.01%
2018/06/04	0	0.00	1	19.10	18.85	-1	8,870	-0.01%
2018/05/29	1	18.75	2	18.60	18.45	-1	8,778	-0.01%
2018/05/28	1	18.30	1	18.30	18.25	0	8,746	0.00%
2018/05/25	1	18.85	0	0.00	18.70	1	8,721	0.01%
2018/05/24	12	18.80	10	18.45	19.30	2	8,710	0.02%
2018/05/23	1	18.20	4	18.55	18.05	-3	8,637	-0.03%
2018/05/17	2	19.13	33	19.47	19.15	-31	8,462	-0.37%
2018/05/16	0	0.00	2	20.48	20.30	-2	8,321	-0.02%
2018/05/15	4	21.05	0	0.00	20.85	4	8,292	0.05%
2018/05/14	1	20.70	0	0.00	20.30	1	8,277	0.01%
2018/05/11	30	21.20	2	21.00	20.70	28	8,260	0.34%
2018/05/10	1	20.90	0	0.00	20.90	1	8,217	0.01%
2018/05/09	0	0.00	28	22.09	21.50	-28	8,186	-0.34%
2018/05/08	16	21.08	6	20.90	20.90	10	8,040	0.12%
2018/05/07	13	21.21	20	21.47	22.00	-7	7,918	-0.09%
2018/05/04	3	20.40	7	20.20	20.05	-4	7,744	-0.05%
2018/05/03	4	21.55	2	21.93	21.40	2	7,599	0.03%
2018/05/02	4	23.95	2	23.80	23.70	2	7,419	0.03%
2018/04/30	5	23.71	9	23.48	24.20	-4	7,147	-0.06%
2018/04/27	9	21.32	8	21.01	22.00	1	6,924	0.01%
2018/04/26	8.2	22.57	0	0.00	21.45	8.2	6,817	0.12%
2018/04/25	3	23.35	10	23.49	23.80	-7	6,690	-0.10%
2018/04/24	2	24.50	0	0.00	24.00	2	6,694	0.03%
2018/04/23	2	25.10	0	0.00	25.10	2	6,860	0.03%
2018/04/20	8	25.95	6	25.20	25.40	2	6,824	0.03%
2018/04/19	6	26.63	18	26.47	25.90	-12	6,738	-0.18%
2018/04/18	1	24.80	0	0.00	24.80	1	6,566	0.02%
2018/04/17	0	0.00	3	24.17	24.05	-3	6,658	-0.05%
2018/04/16	0	0.00	5	24.38	24.30	-5	6,680	-0.07%
2018/04/13	11	25.45	4	25.36	25.50	7	6,977	0.10%
2018/04/12	14	26.44	3	25.97	26.40	11	6,854	0.16%
2018/04/11	6.1	22.63	11	24.46	26.05	-4.9	6,572	-0.07%
2018/04/10	30.1	23.95	7	22.49	23.70	23.1	5,896	0.39%
2018/04/09	12	22.10	0	0.00	22.10	12	5,290	0.23%
2018/04/03	1	18.20	6	19.83	20.10	-5	5,118	-0.10%
2018/04/02	1	18.50	17	18.41	18.40	-16	4,878	-0.33%
2018/03/31	8.2	18.53	10	18.60	18.60	-1.8	4,723	-0.04%
2018/03/30	8	18.20	12	17.94	18.35	-4	4,498	-0.09%
2018/03/29	7	17.20	80	17.43	17.70	-73	4,080	-1.79%
2018/03/28	10	16.20	21	15.80	16.20	-11	3,675	-0.30%
2018/03/27	4	15.66	1	15.75	15.80	3	3,398	0.09%
2018/03/19	0	0.00	2	14.25	14.25	-2	3,105	-0.06%
2018/03/12	2	14.70	0	0.00	14.20	2	3,072	0.07%
2018/03/09	2	13.75	0	0.00	13.80	2	3,026	0.07%
2018/03/06	0	0.00	4	14.35	14.25	-4	3,016	-0.13%
2018/03/05	5	14.32	0	0.00	14.35	5	3,012	0.17%
2018/03/01	1	13.60	0	0.00	13.90	1	2,966	0.03%
2018/02/08	2	13.20	0	0.00	13.25	2	2,973	0.07%
2018/02/06	0	0.00	2	12.85	12.80	-2	2,951	-0.07%
2018/02/05	10	13.80	3	13.90	13.75	7	2,897	0.24%
2018/02/02	3	14.30	0	0.00	14.20	3	2,894	0.10%
2018/01/30	2	13.95	1	14.00	13.95	1	2,988	0.03%
2018/01/26	0	0.00	5	14.05	14.10	-5	3,131	-0.16%
2018/01/25	4	14.20	2	13.90	14.10	2	3,154	0.06%
2018/01/24	0	0.00	1	14.15	14.00	-1	3,150	-0.03%
2018/01/23	2	14.40	4	14.25	14.50	-2	3,107	-0.06%
2018/01/22	3	14.65	0	0.00	14.30	3	3,099	0.10%
2018/01/19	21	14.75	12	14.87	14.55	9	3,098	0.29%
2018/01/18	5	14.80	0	0.00	14.80	5	3,062	0.16%
2018/01/17	3	15.25	58	15.13	15.25	-55	2,957	-1.86%
2018/01/16	5	14.00	1	13.90	13.95	4	2,700	0.15%
2018/01/11	3	13.62	0	0.00	13.85	3	2,561	0.12%
2018/01/10	1	14.90	25	15.20	14.75	-24	2,356	-1.02%
2018/01/09	5	14.95	21	15.10	15.25	-16	2,210	-0.72%
2018/01/08	1	13.90	0	0.00	13.90	1	1,768	0.06%
2018/01/05	2	12.38	1	12.10	12.65	1	1,616	0.06%