仲琦 (2419)-群益金鼎-土城券商分點個股進出

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

仲琦

(2419)

可現股當沖

股價
29.55
漲跌
▲0.30
漲幅
+1.03%
成交量
923張
產業
上市通信網路類股▼0.19%
301人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

仲琦 (2419)籌碼相關－群益金鼎-土城券商分點個股進出

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

群益金鼎-土城券商分點個股進出
群益金鼎-土城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
2024/12/17	2	29.43	0	0.00	29.55	2	3,571	0.06%
2024/12/16	1	29.85	0	0.00	29.25	1	3,564	0.03%
2024/12/12	0	0.00	4	30.60	30.45	-4	3,541	-0.11%
2024/12/09	3	30.80	0	0.00	30.90	3	3,507	0.09%
2024/12/06	1	32.00	0	0.00	32.00	1	3,467	0.03%
2024/12/05	2.1	32.21	2	32.40	32.00	0.1	3,446	0.00%
2024/12/04	8.1	32.39	13	33.12	32.30	-5	3,399	-0.15%
2024/12/03	9.1	36.04	22.2	36.55	35.70	-13.1	3,254	-0.40%
2024/12/02	30.3	37.05	24	37.01	37.05	6.3	3,161	0.20%
2024/11/28	38	36.67	7	35.66	35.70	31	2,847	1.09%
2024/11/27	6	35.90	56	35.80	36.05	-50	2,688	-1.86%
2024/11/26	73	36.19	36	36.45	36.45	37	2,586	1.43%
2024/11/25	2	34.00	10	35.95	35.95	-8	2,149	-0.37%
2024/11/21	30	32.80	0.3	32.60	32.85	29.8	2,080	1.43%
2024/11/19	0.1	31.55	0	0.00	32.05	0.1	2,112	0.00%
2024/11/15	2	32.53	2	32.25	32.25	0	2,178	0.00%
2024/11/13	0	0.00	1	32.55	32.50	-1	2,185	-0.05%
2024/11/12	4	32.23	0	0.00	32.30	4	2,187	0.18%
2024/11/11	1	34.15	2	33.45	33.45	-1	2,168	-0.05%
2024/11/08	3.1	33.85	1	34.90	33.70	2.1	2,143	0.10%
2024/11/07	6	35.02	14	34.70	35.40	-8	2,086	-0.38%
2024/11/06	15.1	34.33	11	34.00	33.95	4.1	1,981	0.20%
2024/11/05	3	33.02	5	33.96	34.25	-2	1,714	-0.12%
2024/10/30	1	31.75	1	31.50	31.50	0	1,736	0.00%
2024/10/29	5	32.00	4	33.05	32.10	1	1,751	0.06%
2024/10/28	1	32.80	1.2	33.24	33.25	-0.2	1,748	-0.01%
2024/10/25	0.1	32.29	0	0.00	32.60	0.1	1,769	0.01%
2024/10/23	0	0.00	10	33.75	33.05	-10	1,820	-0.55%
2024/10/22	0.1	33.70	20	33.75	33.80	-19.9	1,902	-1.05%
2024/10/21	1	33.60	0	0.00	33.60	1	2,152	0.05%
2024/10/18	2	33.20	0	0.00	33.10	2	3,403	0.06%
2024/10/16	2	32.80	2	33.28	33.20	0	3,873	0.00%
2024/10/15	1	32.95	0	0.00	32.70	1	3,846	0.03%
2024/10/14	2	32.85	0	0.00	32.85	2	3,826	0.05%
2024/10/11	32	33.25	0.1	33.18	33.50	31.9	3,795	0.84%
2024/10/09	2.1	32.81	2.9	33.05	32.90	-0.8	3,738	-0.02%
2024/10/08	0.1	32.20	1	32.00	31.85	-0.9	3,685	-0.03%
2024/10/07	1.1	32.41	3	32.45	32.40	-1.9	3,690	-0.05%
2024/10/04	0.4	32.54	10	33.04	31.35	-9.6	3,668	-0.26%
2024/09/25	7	31.35	0	0.00	31.30	7	3,651	0.19%
2024/09/20	0	0.00	1	31.35	31.00	-1	3,628	-0.03%
2024/09/19	0.2	30.95	0	0.00	31.00	0.2	3,628	0.01%
2024/09/05	0.1	31.90	0	0.00	30.45	0.1	3,639	0.00%
2024/09/03	0.1	33.00	1	32.00	31.70	-0.9	3,608	-0.02%
2024/09/02	0.1	31.75	0	0.00	31.60	0.1	3,565	0.00%
2024/08/30	0.4	31.51	0	0.00	31.25	0.4	3,563	0.01%
2024/08/28	0.2	31.25	0	0.00	31.65	0.2	3,569	0.01%
2024/08/27	0.1	31.10	0	0.00	31.25	0.1	3,558	0.00%
2024/08/26	0.1	31.10	0	0.00	30.85	0.1	3,590	0.00%
2024/08/22	0	0.00	1	30.85	30.75	-1	3,778	-0.03%
2024/08/21	1.1	30.96	2	31.08	30.95	-0.9	3,783	-0.02%
2024/08/19	1.3	29.88	2	29.38	30.70	-0.7	3,724	-0.02%
2024/08/16	1	29.35	0	0.00	29.10	1	3,694	0.03%
2024/08/15	0	0.00	1	28.65	28.60	-1	3,681	-0.03%
2024/08/12	0	0.00	1	27.70	28.10	-1	3,679	-0.03%
2024/08/07	10.3	26.14	0	0.00	27.40	10.3	3,664	0.28%
2024/08/06	2	27.00	7	24.15	25.60	-5	3,633	-0.14%
2024/08/05	1.1	26.81	0	0.00	26.80	1.1	3,568	0.03%
2024/08/01	5	31.02	0	0.00	30.90	5	3,505	0.14%
2024/07/31	8	30.26	5	30.75	30.45	3	3,479	0.09%
2024/07/26	0	0.00	1	30.75	31.10	-1	3,371	-0.03%
2024/07/23	6.1	33.33	5	33.65	32.30	1.1	3,319	0.03%
2024/07/22	0.2	33.63	2.1	35.15	32.90	-2	3,208	-0.06%
2024/07/19	25.1	38.56	49	39.70	36.55	-23.9	2,941	-0.81%
2024/07/18	1	36.60	4.2	37.51	38.70	-3.2	1,672	-0.19%
2024/07/17	8.2	34.49	5.7	34.57	35.20	2.5	1,281	0.19%
2024/07/16	0.1	32.20	0	0.00	32.00	0.1	1,163	0.01%
2024/07/10	1.3	32.57	3	33.07	32.75	-1.7	1,182	-0.14%
2024/07/03	0.1	32.30	10	32.45	31.50	-9.9	1,147	-0.86%
2024/06/28	0	0.00	1	30.40	30.20	-1	1,139	-0.09%
2024/06/27	1	30.10	0	0.00	30.00	1	1,142	0.09%
2024/06/26	1	30.60	0	0.00	30.35	1	1,143	0.09%
2024/06/25	2	30.45	0	0.00	30.50	2	1,150	0.17%
2024/06/24	1	31.15	0	0.00	30.85	1	1,149	0.09%
2024/06/21	0	0.00	8	31.60	31.60	-8	1,164	-0.69%
2024/06/18	2	30.73	0	0.00	30.70	2	1,196	0.17%
2024/06/13	1	30.40	0	0.00	30.45	1	1,242	0.08%
2024/06/07	3.1	31.10	0	0.00	31.20	3.1	1,257	0.24%
2024/06/06	3	30.92	0	0.00	30.75	3	1,261	0.24%
2024/06/05	1	31.50	0	0.00	31.45	1	1,287	0.08%
2024/06/04	2	31.75	0	0.00	31.50	2	1,313	0.15%
2024/06/03	3	31.92	0	0.00	31.75	3	1,334	0.22%
2024/05/31	1.1	32.55	0	0.00	32.35	1.1	1,351	0.08%
2024/05/30	5	32.44	1	32.50	32.50	4	1,615	0.25%
2024/05/29	5	34.14	6	34.13	33.60	-1	1,666	-0.06%
2024/05/28	0	0.00	6	33.03	32.90	-6	1,495	-0.40%
2024/05/24	0	0.00	1	32.30	32.00	-1	1,487	-0.07%
2024/05/21	0	0.00	3	31.75	31.75	-3	1,495	-0.20%
2024/05/13	0	0.00	1	30.00	30.60	-1	1,603	-0.06%
2024/05/10	2	29.75	0	0.00	29.90	2	1,617	0.12%
2024/05/08	0	0.00	1	30.00	30.00	-1	1,638	-0.06%
2024/04/23	3	29.55	0	0.00	29.60	3	1,729	0.17%
2024/04/17	1	30.55	0	0.00	30.50	1	1,730	0.06%
2024/04/12	1	31.90	0	0.00	31.85	1	1,724	0.06%
2024/04/10	3	32.80	0	0.00	32.80	3	1,809	0.17%
2024/04/09	1	32.80	2	33.60	33.35	-1	1,821	-0.05%
2024/04/08	0	0.00	2	33.13	33.15	-2	1,805	-0.11%
2024/03/29	0	0.00	2	31.80	31.50	-2	1,804	-0.11%
2024/03/27	1	31.80	0	0.00	32.00	1	1,835	0.05%
2024/03/26	1	32.65	4	31.85	31.95	-3	1,872	-0.16%
2024/03/22	6	33.29	4	33.43	33.50	2	1,943	0.10%
2024/03/21	0	0.00	4	32.94	33.00	-4	1,958	-0.20%
2024/03/20	3	32.28	1	33.30	32.20	2	2,024	0.10%
2024/03/19	1	32.95	0	0.00	32.95	1	2,234	0.04%
2024/03/14	1	31.75	0	0.00	31.45	1	3,345	0.03%
2024/03/13	5	31.58	0	0.00	31.55	5	3,397	0.15%
2024/03/12	5	32.09	0	0.00	32.25	5	3,539	0.14%
2024/03/11	1	32.85	1	32.35	31.85	0	4,081	0.00%
2024/03/08	1	30.70	1	31.25	31.80	0	4,151	0.00%
2024/03/07	3	32.15	0	0.00	31.55	3	4,137	0.07%
2024/03/06	2	32.90	0	0.00	32.70	2	4,116	0.05%
2024/03/05	11	34.15	15	34.04	33.85	-4	4,101	-0.10%
2024/03/04	0	0.00	9.7	32.26	33.25	-9.7	3,838	-0.25%
2024/03/01	1.1	30.44	0	0.00	30.25	1.1	3,753	0.03%
2024/02/29	0.1	30.15	0	0.00	30.15	0.1	3,751	0.00%
2024/02/26	0.2	31.56	0	0.00	31.40	0.2	3,720	0.01%
2024/02/23	2	31.38	0	0.00	30.90	2	3,716	0.05%
2024/02/21	0	31.58	0	0.00	31.35	0	3,724	0.00%
2024/02/20	5	31.31	0	0.00	31.35	5	3,722	0.13%
2024/02/05	1	31.54	1	31.20	30.95	0	3,695	0.00%
2024/02/02	0	0.00	1	34.70	34.20	-1	3,632	-0.03%
2024/02/01	0	0.00	11	33.84	33.95	-11	3,631	-0.30%
2024/01/31	10	33.50	0	0.00	33.70	10	3,627	0.28%
2024/01/30	1	34.00	5	34.24	34.10	-4	3,625	-0.11%
2024/01/24	0.1	33.78	0	0.00	34.00	0.1	3,683	0.00%
2024/01/23	0	0.00	1	33.70	33.85	-1	3,712	-0.03%
2024/01/19	3	32.35	0	0.00	32.35	3	3,803	0.08%
2024/01/18	1	32.35	0	0.00	32.05	1	3,806	0.03%
2024/01/08	1	34.60	0	0.00	33.80	1	3,852	0.03%
2024/01/05	1.1	34.32	1	34.60	34.30	0.1	3,853	0.00%
2024/01/04	2	35.95	3	35.60	34.60	-1	3,853	-0.03%
2023/12/29	2	34.58	0	0.00	34.30	2	3,806	0.05%
2023/12/27	2	35.13	8	35.13	34.70	-6	3,880	-0.15%
2023/12/25	5	35.25	2	34.95	34.95	3	3,907	0.08%
2023/12/22	4	36.11	0	0.00	35.70	4	3,898	0.10%
2023/12/21	3	36.20	0	0.00	36.30	3	3,913	0.08%
2023/12/20	0	0.00	6	36.62	37.00	-6	3,890	-0.15%
2023/12/19	6.1	35.58	2	35.98	35.40	4.1	3,855	0.11%
2023/12/18	6	37.29	2.5	36.67	36.30	3.5	3,840	0.09%
2023/12/15	10	37.01	0	0.00	37.00	10	3,816	0.26%
2023/12/14	21	38.16	21	38.04	36.90	0	3,768	0.00%
2023/12/13	34.5	38.84	22	38.93	38.00	12.5	3,558	0.35%
2023/12/12	10	35.36	10.2	35.76	37.05	-0.2	2,681	-0.01%
2023/12/11	1	33.80	0	0.00	33.70	1	2,577	0.04%
2023/12/08	9.1	34.33	17	34.06	34.00	-7.9	2,612	-0.30%
2023/12/07	14.1	34.79	1	34.70	34.10	13.1	2,621	0.50%
2023/12/06	61	36.26	36	36.28	35.95	25	2,540	0.98%
2023/12/05	7	32.69	17.1	33.26	34.35	-10.1	2,073	-0.49%
2023/12/04	0	0.00	2.1	31.51	31.25	-2.1	2,000	-0.10%
2023/12/01	0	0.00	1	31.25	30.85	-1	2,037	-0.05%
2023/11/30	4	30.66	6	30.98	31.25	-2	2,080	-0.10%
2023/11/29	0.2	30.62	1	30.65	30.80	-0.8	2,116	-0.04%
2023/11/28	1	29.85	0	0.00	30.15	1	2,160	0.05%
2023/11/21	2	30.88	1	31.10	30.60	1	2,682	0.04%
2023/11/20	0	0.00	1	30.55	30.55	-1	3,365	-0.03%
2023/11/17	1	29.70	0	0.00	30.00	1	3,526	0.03%
2023/11/09	3	29.75	0	0.00	29.60	3	4,037	0.07%
2023/11/08	1	30.05	1	30.70	30.50	0	4,065	0.00%
2023/11/02	19	30.20	20	30.67	30.50	-1	4,326	-0.02%
2023/11/01	1	29.70	0	0.00	29.50	1	4,382	0.02%
2023/10/31	3	30.05	1	30.85	29.80	2	4,520	0.04%
2023/10/30	3	30.87	11	31.00	30.85	-8	4,721	-0.17%
2023/10/27	1	29.50	0	0.00	29.15	1	4,893	0.02%
2023/10/26	0	0.00	1	29.90	29.90	-1	5,272	-0.02%
2023/10/18	2	30.98	2	30.95	30.90	0	7,180	0.00%
2023/10/17	1	31.90	0	0.00	31.25	1	7,567	0.01%
2023/10/13	2	33.00	1	33.10	32.40	1	9,338	0.01%
2023/10/12	7	32.71	3	32.63	33.10	4	9,765	0.04%
2023/10/06	2	33.30	0	0.00	33.00	2	11,163	0.02%
2023/10/05	1	33.80	0	0.00	33.50	1	11,450	0.01%
2023/10/04	1	34.10	1	34.80	33.20	0	11,945	0.00%
2023/10/03	2	34.55	1	34.05	34.10	1	12,609	0.01%
2023/10/02	0	0.00	3	34.82	34.60	-3	13,549	-0.02%
2023/09/28	0	0.00	1	34.70	34.05	-1	13,927	-0.01%
2023/09/27	2	33.33	0	0.00	33.40	2	14,330	0.01%
2023/09/26	4	33.95	2	34.45	33.70	2	14,925	0.01%
2023/09/21	2	33.35	5	33.65	33.20	-3	17,141	-0.02%
2023/09/20	2	34.00	0	0.00	33.85	2	17,448	0.01%
2023/09/19	6	34.24	0	0.00	34.00	6	17,443	0.03%
2023/09/15	11	35.00	0	0.00	34.85	11	17,402	0.06%
2023/09/14	5	35.75	6	35.93	35.70	-1	17,364	-0.01%
2023/09/13	1	35.10	0	0.00	34.50	1	17,293	0.01%
2023/09/12	1	33.90	1	34.10	34.30	0	17,293	0.00%
2023/09/11	1	34.25	1	34.05	34.05	0	17,232	0.00%
2023/09/07	7	36.83	0	0.00	36.15	7	17,093	0.04%
2023/09/06	1	37.20	0	0.00	36.90	1	17,056	0.01%
2023/09/05	3	36.70	1	36.75	36.70	2	17,006	0.01%
2023/09/01	7	38.51	0	0.00	37.75	7	16,927	0.04%
2023/08/31	2	38.50	2	38.35	38.70	0	16,888	0.00%
2023/08/30	6	38.59	5	38.75	38.55	1	16,871	0.01%
2023/08/29	1	38.90	0	0.00	38.50	1	16,836	0.01%
2023/08/28	24	39.55	22	40.05	39.20	2	16,764	0.01%
2023/08/25	10	40.06	13	40.38	41.10	-3	16,654	-0.02%
2023/08/24	47	42.15	47	42.81	40.50	0	16,427	0.00%
2023/08/23	2	39.93	2	40.70	41.10	0	15,736	0.00%
2023/08/22	25	38.00	20	37.72	37.40	5	15,579	0.03%
2023/08/21	4	37.06	3	37.25	37.10	1	15,413	0.01%
2023/08/18	5	37.39	0	0.00	35.85	5	15,280	0.03%
2023/08/17	0	0.00	3	37.70	37.65	-3	15,205	-0.02%
2023/08/16	1	36.65	0	0.00	36.75	1	15,145	0.01%
2023/08/15	4	36.95	0	0.00	36.95	4	15,107	0.03%
2023/08/14	2	36.25	2	36.43	36.45	0	15,064	0.00%
2023/08/11	6	37.57	1	37.45	37.05	5	15,022	0.03%
2023/08/10	3	37.80	3	37.45	37.20	0	14,974	0.00%
2023/08/09	6	38.98	7	38.86	38.50	-1	14,901	-0.01%
2023/08/08	8	39.25	4	38.93	39.00	4	14,836	0.03%
2023/08/07	21	39.84	13.2	39.96	39.90	7.8	14,751	0.05%
2023/08/04	5	39.86	5	39.82	39.75	0	14,651	0.00%
2023/08/02	21	42.71	24	41.90	41.05	-3	14,519	-0.02%
2023/08/01	4	45.79	4	45.89	43.25	0	14,290	0.00%
2023/07/31	34	47.57	20	47.86	45.60	14	14,050	0.10%
2023/07/28	7	45.37	7	45.56	45.90	0	13,675	0.00%
2023/07/27	32	47.92	31	48.08	46.80	1	13,490	0.01%
2023/07/26	5	48.50	5	48.24	46.70	0	13,294	0.00%
2023/07/25	15	49.71	28	48.82	48.30	-13	13,076	-0.10%
2023/07/24	36	50.55	39	50.07	49.70	-3	12,741	-0.02%
2023/07/21	34	49.38	37	49.34	49.60	-3	12,315	-0.02%
2023/07/20	68	48.20	49	47.66	47.45	19	11,835	0.16%
2023/07/19	35	51.70	71	51.04	48.15	-36	11,430	-0.31%
2023/07/18	85	52.93	72	52.39	49.60	13	10,757	0.12%
2023/07/17	23	49.77	17	50.15	51.50	6	9,720	0.06%
2023/07/14	31	45.61	28	45.33	46.90	3	9,306	0.03%
2023/07/13	24	41.35	44	41.58	42.65	-20	8,517	-0.24%
2023/07/12	27	39.67	15	40.13	38.80	12	8,040	0.15%
2023/07/11	24	39.86	53	39.47	39.95	-29	7,755	-0.37%
2023/07/10	84	39.70	60	39.42	39.05	24	7,269	0.33%
2023/07/07	50	39.03	44.8	39.43	40.25	5.2	6,547	0.08%
2023/07/06	18.2	37.41	5	37.63	36.60	13.2	5,615	0.24%
2023/07/05	9	37.94	13	37.78	37.00	-4	5,239	-0.08%
2023/07/04	16	37.33	16	37.66	38.75	0	4,818	0.00%
2023/07/03	26	33.73	43	34.08	35.25	-17	4,246	-0.40%
2023/06/30	37	32.21	70.1	32.06	32.05	-33.1	3,781	-0.88%
2023/06/29	160.1	31.52	157	31.89	31.80	3.1	3,438	0.09%	大買/大賣/
2023/06/28	11	29.70	25.5	30.03	30.05	-14.5	2,107	-0.69%
2023/06/26	19	27.66	0	0.00	27.60	19	1,798	1.06%
2023/06/21	0	0.00	5	27.73	27.75	-5	1,808	-0.28%
2023/06/20	5	27.50	6	27.63	27.55	-1	1,823	-0.05%
2023/06/19	5	27.65	22	27.60	27.55	-17	1,824	-0.93%
2023/06/16	2	27.80	0	0.00	27.75	2	1,814	0.11%
2023/06/15	0	0.00	33	27.30	27.30	-33	1,757	-1.88%
2023/06/14	5	27.25	6	27.23	27.25	-1	1,769	-0.06%
2023/06/13	5	27.10	0	0.00	27.10	5	1,816	0.28%
2023/06/12	15	27.05	0	0.00	26.85	15	1,839	0.82%
2023/06/09	9	26.98	9	27.10	27.10	0	1,857	0.00%
2023/06/08	1	26.85	15	26.85	26.70	-14	1,900	-0.74%
2023/06/06	11	27.40	0	0.00	27.10	11	2,020	0.54%
2023/06/05	9	27.59	8	27.65	27.55	1	2,157	0.05%
2023/06/02	15	27.16	10	27.30	27.30	5	2,195	0.23%
2023/06/01	3	27.15	1	27.15	27.05	2	2,257	0.09%
2023/05/31	5.2	27.10	3	27.13	27.20	2.2	2,433	0.09%
2023/05/29	33	26.60	1	26.70	26.70	32	3,001	1.07%
2023/05/26	0.4	26.24	0	0.00	26.15	0.4	3,032	0.01%
2023/05/19	3	26.42	3	26.35	26.45	0	3,131	0.00%
2023/05/17	5	26.25	1	26.25	26.20	4	3,136	0.13%
2023/05/15	1	25.85	0	0.00	25.90	1	3,149	0.03%
2023/05/12	5	25.63	4	25.75	25.75	1	3,165	0.03%
2023/05/11	2	25.83	0	0.00	25.70	2	3,175	0.06%
2023/05/10	5	26.17	0	0.00	26.20	5	3,235	0.15%
2023/05/09	11	26.18	10	26.10	26.05	1	3,301	0.03%
2023/05/08	10	26.60	10	26.70	26.65	0	3,315	0.00%
2023/05/05	3	26.33	2	26.43	26.35	1	3,336	0.03%
2023/05/04	7	26.10	7	26.25	26.30	0	3,359	0.00%
2023/05/03	16	26.01	15	25.85	25.85	1	3,351	0.03%
2023/05/02	0.1	26.35	0	0.00	26.45	0.1	3,335	0.00%
2023/04/28	10	26.00	0	0.00	26.00	10	3,336	0.30%
2023/04/27	0	0.00	1	25.95	26.15	-1	3,304	-0.03%
2023/04/26	1	26.10	0	0.00	26.15	1	3,304	0.03%
2023/04/25	5	26.00	0	0.00	26.00	5	3,310	0.15%
2023/04/24	20.1	26.96	20	26.90	26.90	0.1	3,293	0.00%
2023/04/21	10	27.32	5	27.20	26.85	5	3,309	0.15%
2023/04/19	22.1	28.65	0.2	28.55	28.80	21.9	3,459	0.63%
2023/04/18	11.3	29.32	8	29.53	28.70	3.3	3,511	0.09%
2023/04/17	0.1	29.00	0.2	29.30	29.05	-0.1	3,806	0.00%
2023/04/14	0	0.00	0	28.80	28.55	0	3,845	0.00%
2023/04/13	0	0.00	2	28.45	28.30	-2	3,830	-0.05%
2023/04/12	1	28.85	0	0.00	28.80	1	3,808	0.03%
2023/04/11	0	28.55	0	0.00	28.60	0	3,789	0.00%
2023/04/10	2	28.50	10	28.54	28.50	-8	3,775	-0.21%
2023/04/07	7	28.32	0	0.00	28.15	7	3,755	0.19%
2023/04/06	0	0.00	26	28.24	28.35	-26	3,743	-0.69%
2023/03/31	26.2	28.05	0	0.00	27.80	26.2	3,715	0.70%
2023/03/30	11	28.21	12	28.18	28.30	-1	3,669	-0.03%
2023/03/28	3.1	27.35	0	0.00	27.30	3.1	3,631	0.09%
2023/03/27	0	0.00	25	28.10	28.05	-25	3,618	-0.69%
2023/03/24	11	27.87	0	0.00	27.70	11	3,663	0.30%
2023/03/23	0.3	28.08	0	0.00	27.90	0.3	3,680	0.01%
2023/03/22	1	27.65	0	0.00	27.65	1	3,663	0.03%
2023/03/21	2	27.53	1	27.55	27.55	1	3,669	0.03%
2023/03/20	2	27.30	0	0.00	27.25	2	3,672	0.05%
2023/03/17	3.1	27.25	6	27.35	27.15	-2.9	3,678	-0.08%
2023/03/16	1	27.30	0	0.00	26.90	1	3,672	0.03%
2023/03/15	11	28.51	0	0.00	28.00	11	3,663	0.30%
2023/03/13	0	0.00	9	27.86	28.40	-9	3,732	-0.24%
2023/03/10	3	28.10	9	28.35	28.10	-6	3,753	-0.16%
2023/03/09	2.1	28.89	1	29.00	28.95	1.1	3,785	0.03%
2023/03/08	12	28.99	48	29.28	29.40	-36	3,920	-0.92%
2023/03/07	4	28.80	6	28.84	28.80	-2	3,984	-0.05%
2023/03/06	6	28.60	2	28.68	28.45	4	3,943	0.10%
2023/03/03	41	28.52	6	28.76	28.50	35	3,909	0.90%
2023/03/02	18	28.76	47	28.76	29.20	-29	3,734	-0.78%
2023/03/01	81	27.91	70.2	28.04	27.60	10.8	3,379	0.32%
2023/02/24	10	27.12	10	27.25	27.25	0	3,165	0.00%
2023/02/23	3	26.85	0	0.00	26.85	3	3,134	0.10%
2023/02/22	8.1	26.59	9	26.65	26.65	-0.9	3,152	-0.03%
2023/02/21	3	27.15	0	0.00	27.05	3	3,176	0.09%
2023/02/20	20.3	26.99	0	0.00	26.95	20.3	3,150	0.64%
2023/02/17	0	0.00	3	26.75	26.80	-3	3,156	-0.10%
2023/02/16	5	26.45	27	26.51	26.50	-22	3,152	-0.70%
2023/02/15	11.1	26.24	11	26.30	26.30	0.1	3,182	0.00%
2023/02/14	3	26.35	5	26.26	26.20	-2	3,210	-0.06%
2023/02/13	13	25.96	13	26.17	26.20	0	3,282	0.00%
2023/02/10	12	26.22	8	26.36	25.95	4	3,430	0.12%
2023/02/09	4	26.30	1	26.30	26.25	3	3,455	0.09%
2023/02/08	14.3	26.75	0	0.00	26.30	14.3	3,530	0.41%
2023/02/07	6	26.68	13	26.65	26.70	-7	3,501	-0.20%
2023/02/06	5	26.25	20	26.38	26.35	-15	3,468	-0.43%
2023/02/03	8.2	26.35	0	0.00	26.10	8.2	3,471	0.24%
2023/02/02	12	26.38	5	26.33	26.45	7	3,474	0.20%
2023/02/01	7.2	26.24	12	25.95	26.10	-4.8	3,461	-0.14%
2023/01/31	10	25.80	26	25.85	25.90	-16	3,471	-0.46%
2023/01/30	1	25.55	0	0.00	25.60	1	3,538	0.03%
2023/01/17	2	25.15	0	0.00	25.10	2	3,539	0.06%
2023/01/16	3.1	25.10	0	0.00	24.95	3.1	3,551	0.09%
2023/01/13	5.4	25.68	0	0.00	25.10	5.4	3,588	0.15%
2023/01/12	2	25.75	0	0.00	25.50	2	3,624	0.06%
2023/01/11	3	26.00	0	0.00	25.75	3	3,677	0.08%
2023/01/10	10.1	26.07	90	25.85	25.80	-79.9	3,692	-2.16%
2023/01/09	18	25.96	8	26.03	25.95	10	3,685	0.27%
2023/01/06	83.4	25.78	8	25.85	25.75	75.4	3,548	2.13%
2023/01/05	27.1	26.42	26	26.41	26.10	1.1	3,588	0.03%
2023/01/04	0	0.00	12	26.13	26.80	-12	3,293	-0.36%
2022/12/30	8	24.13	8	23.95	23.95	0	4,027	0.00%
2022/12/29	0.2	23.70	0	0.00	23.85	0.2	4,276	0.00%
2022/12/28	0	0.00	0.2	24.00	23.95	-0.2	4,317	0.00%
2022/12/27	3	24.45	3	24.30	24.40	0	4,330	0.00%
2022/12/26	5	24.15	5	24.10	24.15	0	4,341	0.00%
2022/12/23	0	0.00	2	24.00	24.15	-2	4,359	-0.05%
2022/12/21	1	24.05	0	0.00	24.15	1	4,440	0.02%
2022/12/20	7	25.13	0	0.00	24.10	7	4,470	0.16%
2022/12/19	10	24.88	0	0.00	24.70	10	4,520	0.22%
2022/12/16	10.9	25.90	10	25.40	25.40	0.9	4,565	0.02%
2022/12/15	7	26.17	7	26.38	26.50	0	4,542	0.00%
2022/12/14	4.1	25.97	4	26.05	26.15	0.1	4,565	0.00%
2022/12/13	6	26.13	5	25.81	25.80	1	4,587	0.02%
2022/12/09	7.1	26.71	3	26.43	26.25	4.1	4,660	0.09%
2022/12/08	11	26.54	12	26.62	26.55	-1	4,750	-0.02%
2022/12/07	1	26.45	1	26.50	26.25	0	4,794	0.00%
2022/12/06	1.1	27.54	0	0.00	27.10	1.1	4,826	0.02%
2022/12/05	2.1	27.53	1	27.65	27.60	1.1	4,878	0.02%
2022/12/02	0	0.00	1	27.60	27.60	-1	4,838	-0.02%
2022/12/01	3.3	26.98	0.2	26.82	27.30	3.1	4,844	0.06%
2022/11/30	7.2	27.63	58	27.26	27.15	-50.8	5,001	-1.02%
2022/11/29	105.2	26.50	73	26.53	27.20	32.2	5,029	0.64%	大買/
2022/11/28	1	25.20	3	25.20	25.40	-2	5,107	-0.04%
2022/11/25	4	25.65	5	25.75	25.45	-1	5,209	-0.02%
2022/11/22	1	25.10	0	0.00	24.90	1	5,600	0.02%
2022/11/21	0	0.00	1	25.60	25.30	-1	5,813	-0.02%
2022/11/18	6	25.33	0	0.00	25.10	6	6,148	0.10%
2022/11/17	0	0.00	5	25.80	25.65	-5	6,183	-0.08%
2022/11/15	0.1	25.30	0	0.00	25.35	0.1	6,350	0.00%
2022/11/11	5.1	25.50	2	26.15	25.20	3.1	6,596	0.05%
2022/11/09	23	26.13	52	26.19	25.80	-29	8,019	-0.36%
2022/11/08	53	26.82	5	26.30	26.20	48	8,554	0.56%
2022/11/07	6.2	25.94	3	25.93	26.00	3.2	8,577	0.04%
2022/11/04	2.1	26.03	0	0.00	25.85	2.1	8,665	0.02%
2022/11/03	0.1	25.53	0	0.00	25.60	0.1	8,680	0.00%
2022/11/01	1	25.30	11	25.17	25.40	-10	8,935	-0.11%
2022/10/31	1	24.90	1	24.85	24.80	0	9,188	0.00%
2022/10/27	1	24.35	1	24.45	24.70	0	9,960	0.00%
2022/10/26	10	24.65	11	24.34	24.00	-1	10,379	-0.01%
2022/10/25	1	24.65	6	24.77	24.60	-5	10,938	-0.05%
2022/10/24	1	25.30	1	24.85	24.80	0	12,188	0.00%
2022/10/21	14.1	25.01	7	24.62	24.30	7.1	13,714	0.05%
2022/10/20	5	25.38	11	25.25	25.25	-6	14,169	-0.04%
2022/10/19	12	25.93	4	25.74	25.40	8	14,212	0.06%
2022/10/18	5.2	25.44	30	25.40	25.35	-24.8	14,394	-0.17%
2022/10/17	0.1	23.85	0	0.00	25.10	0.1	14,438	0.00%
2022/10/14	30	24.55	30	24.25	24.50	0	14,533	0.00%
2022/10/13	0.1	24.16	1.1	23.85	23.25	-1	14,662	-0.01%
2022/10/11	21	25.83	23	26.03	24.95	-2	14,958	-0.01%
2022/10/07	6	28.08	4	27.86	27.25	2	15,425	0.01%
2022/10/06	12.1	27.40	10	27.54	27.45	2.1	15,706	0.01%
2022/10/05	0	0.00	0.3	27.70	27.70	-0.3	15,686	0.00%
2022/10/04	1	25.20	0.1	26.50	25.20	0.9	15,794	0.01%
2022/10/03	3	24.75	3	24.85	24.50	0	15,983	0.00%
2022/09/30	3	24.40	3	24.50	24.55	0	16,702	0.00%
2022/09/29	35.2	24.45	36	24.60	24.30	-0.8	16,842	0.00%
2022/09/28	30	24.05	32	24.21	23.70	-2	16,909	-0.01%
2022/09/27	33	24.95	33	24.94	25.25	0	17,030	0.00%
2022/09/23	0	0.00	1	26.85	26.55	-1	16,904	-0.01%
2022/09/21	31	27.49	4	27.50	27.30	27	16,793	0.16%
2022/09/20	1	27.90	0	0.00	27.90	1	16,732	0.01%
2022/09/19	2	27.90	30	28.02	27.90	-28	16,700	-0.17%
2022/09/16	3	28.25	0	0.00	28.25	3	16,651	0.02%
2022/09/15	2.1	29.05	8	29.75	29.05	-5.9	16,594	-0.04%
2022/09/14	0	0.00	2	28.00	29.30	-2	16,490	-0.01%
2022/09/13	0.1	29.35	0	0.00	29.10	0.1	16,435	0.00%
2022/09/12	5	28.75	9	29.09	29.40	-4	16,358	-0.02%
2022/09/07	3	27.90	2	27.75	28.00	1	16,220	0.01%
2022/09/06	33	29.61	32	28.60	28.00	1	16,140	0.01%
2022/09/05	12.1	29.56	10	29.27	28.85	2.1	15,893	0.01%
2022/09/02	46	30.07	12	29.79	29.65	34	15,643	0.22%
2022/09/01	4	29.55	5	29.50	29.60	-1	15,342	-0.01%
2022/08/31	9	29.36	5	29.25	29.35	4	15,211	0.03%
2022/08/30	2.1	29.03	2	29.43	29.20	0.1	15,094	0.00%
2022/08/29	9.1	27.50	8	27.46	27.35	1.1	14,873	0.01%
2022/08/26	14.4	29.54	13.1	30.02	28.85	1.4	14,756	0.01%
2022/08/25	20.3	29.95	13	29.89	29.80	7.3	14,518	0.05%
2022/08/24	6	28.70	6	28.55	28.45	0	14,173	0.00%
2022/08/23	0	0.00	1	28.65	28.65	-1	14,101	-0.01%
2022/08/22	1.1	29.14	4	29.06	29.05	-2.9	13,990	-0.02%
2022/08/19	4	29.41	1	29.00	29.05	3	13,865	0.02%
2022/08/18	2	29.20	1	29.20	29.45	1	13,710	0.01%
2022/08/17	3	29.82	1	29.55	29.35	2	13,557	0.01%
2022/08/16	187	30.20	186	30.28	29.40	1	13,274	0.01%	大買/大賣/
2022/08/15	32	29.25	45.5	29.77	30.45	-13.5	12,048	-0.11%
2022/08/12	0.2	27.75	2	27.55	27.70	-1.8	11,430	-0.02%
2022/08/11	4.1	27.34	3	27.83	27.20	1.1	11,237	0.01%
2022/08/10	5	27.54	2	27.88	27.70	3	11,105	0.03%
2022/08/09	8.2	27.70	11	27.80	27.75	-2.9	10,992	-0.03%
2022/08/08	33.2	27.25	48.1	27.80	28.25	-14.9	10,855	-0.14%
2022/08/05	25.1	27.89	10	27.71	28.05	15.1	10,652	0.14%
2022/08/04	7	26.63	1	27.30	27.10	6	10,368	0.06%
2022/08/03	10.7	27.86	27	28.24	27.50	-16.3	10,056	-0.16%
2022/08/02	55	29.48	38	29.70	29.60	17	9,537	0.18%
2022/08/01	15.1	29.63	5	29.71	29.65	10.1	9,097	0.11%
2022/07/29	54	29.03	64.1	29.18	29.60	-10.1	8,462	-0.12%
2022/07/28	78.1	28.00	99.4	28.20	28.25	-21.3	7,230	-0.29%
2022/07/27	5	25.90	30	25.99	26.65	-25	5,696	-0.44%
2022/07/26	0.1	24.65	0	0.00	24.25	0.1	5,235	0.00%
2022/07/25	21	25.50	25	25.61	25.20	-4	5,361	-0.07%
2022/07/22	8.4	24.94	3	25.05	24.95	5.4	5,177	0.10%
2022/07/21	6.3	25.19	6	24.48	25.20	0.3	5,091	0.01%
2022/07/20	26.1	25.29	7	25.51	25.05	19.1	4,946	0.39%
2022/07/19	10.8	25.18	10	25.20	25.30	0.8	4,765	0.02%
2022/07/18	8.7	25.65	5.7	25.33	25.65	3	4,627	0.06%
2022/07/15	111.4	25.06	112	24.99	25.00	-0.6	4,218	-0.01%	大買/大賣/
2022/07/14	17	23.59	30	24.17	24.75	-13	3,118	-0.42%
2022/07/13	16	23.38	9	23.29	22.50	7	2,657	0.26%
2022/07/12	6.1	22.45	6	22.41	22.10	0.1	2,419	0.00%
2022/07/11	0.1	22.60	1	23.05	23.15	-0.9	2,257	-0.04%
2022/07/08	39.2	22.99	50	22.95	22.80	-10.8	2,037	-0.53%
2022/07/07	1	20.30	0	0.00	21.70	1	1,291	0.08%
2022/07/06	6	20.53	5	20.55	19.75	1	1,123	0.09%
2022/07/05	3	20.47	12	20.73	20.35	-9	1,018	-0.88%
2022/06/27	0	0.00	2	18.80	18.70	-2	852	-0.23%
2022/06/21	0	0.00	10	18.60	18.55	-10	888	-1.13%
2022/06/20	2	18.50	0	0.00	17.85	2	888	0.23%
2022/06/16	0.1	19.40	0	0.00	18.85	0.1	891	0.01%
2022/05/20	1	19.15	0	0.00	19.15	1	992	0.10%
2022/05/09	1	19.05	0	0.00	18.80	1	1,005	0.10%
2022/05/06	2	19.75	3	19.40	19.75	-1	992	-0.10%
2022/05/05	6	20.65	2	20.23	20.25	4	981	0.41%
2022/05/04	4	20.80	24	20.38	20.85	-20	949	-2.11%
2022/05/03	21	20.78	0	0.00	20.60	21	935	2.24%
2022/04/29	11	20.95	17	21.01	20.45	-6	899	-0.67%
2022/04/28	22	20.12	12	20.11	20.15	10	674	1.48%
2022/03/25	3	20.65	3	20.75	20.70	0	822	0.00%
2022/03/24	8	20.47	7	20.56	20.45	1	828	0.12%
2022/03/21	1	20.55	0	0.00	20.45	1	980	0.10%
2022/03/09	10	20.40	0	0.00	20.50	10	2,152	0.46%
2022/03/07	0	0.00	1	20.60	20.55	-1	2,349	-0.04%
2022/03/04	1	20.95	1	21.05	20.90	0	2,596	0.00%
2022/03/03	3	21.30	0	0.00	21.05	3	2,775	0.11%
2022/02/25	5	21.10	5	20.45	20.60	0	2,818	0.00%
2022/02/21	12	22.12	5	21.71	21.90	7	3,132	0.22%
2022/02/18	1	21.80	4	21.89	21.75	-3	3,199	-0.09%
2022/01/25	10	21.00	0	0.00	20.90	10	4,457	0.22%
2022/01/06	0	0.00	6	23.46	23.30	-6	4,617	-0.13%
2022/01/05	0	0.00	5	23.55	23.55	-5	4,604	-0.11%
2022/01/04	53	24.32	28	23.84	23.75	25	4,584	0.55%
2021/12/22	0	0.00	2	24.15	23.80	-2	4,417	-0.05%
2021/12/17	0	0.00	5	24.40	24.15	-5	4,363	-0.11%
2021/12/16	5	24.93	5	25.15	24.90	0	4,319	0.00%
2021/12/14	8	26.03	17	26.33	25.00	-9	4,187	-0.21%
2021/12/13	19	26.23	16	25.24	26.30	3	3,695	0.08%
2021/12/10	4	24.65	4	24.70	24.35	0	3,419	0.00%
2021/12/09	34	24.90	24	24.37	24.05	10	3,291	0.30%
2021/12/03	3	24.40	1	24.10	24.10	2	2,991	0.07%
2021/12/02	8	24.46	6	25.15	24.40	2	2,940	0.07%
2021/12/01	5	24.24	3	24.13	24.65	2	2,810	0.07%
2021/11/30	14	25.59	26	26.05	24.70	-12	2,731	-0.44%
2021/11/29	19	24.58	24	24.74	24.60	-5	2,470	-0.20%
2021/11/24	3	23.50	3	23.45	23.40	0	2,238	0.00%
2021/11/23	3	23.70	2	24.15	23.55	1	2,228	0.04%
2021/11/22	6	23.70	6	24.00	24.20	0	2,179	0.00%
2021/11/19	4	23.65	0	0.00	23.40	4	2,108	0.19%
2021/11/18	6	23.94	0	0.00	23.50	6	2,084	0.29%
2021/11/17	14	24.39	5	24.19	23.95	9	1,886	0.48%
2021/11/16	25	25.17	29	25.24	24.30	-4	1,805	-0.22%
2021/11/15	5	24.05	5	24.75	24.75	0	1,685	0.00%
2021/11/12	2	24.00	0	0.00	23.25	2	1,553	0.13%
2021/11/11	7	23.87	0	0.00	23.65	7	1,507	0.46%
2021/11/10	6	24.46	32	24.21	24.30	-26	1,418	-1.83%
2021/11/09	2	22.85	2	22.95	23.40	0	1,132	0.00%
2021/11/08	4	23.53	0	0.00	23.15	4	1,083	0.37%
2021/11/05	11	23.08	11	23.23	22.80	0	1,002	0.00%
2021/11/04	1	22.80	1	23.00	22.70	0	905	0.00%
2021/11/03	12	22.28	12	22.55	21.70	0	786	0.00%
2021/11/02	4	20.90	7	21.61	20.90	-3	563	-0.53%
2021/11/01	15	21.36	4	21.39	21.20	11	536	2.05%
2021/10/28	19	21.48	19	21.64	21.35	0	509	0.00%
2021/10/27	2	20.90	11	21.35	21.35	-9	364	-2.47%
2021/10/25	0	0.00	5	19.40	19.55	-5	275	-1.81%
2021/10/04	0	0.00	5	19.00	18.85	-5	384	-1.30%
2021/10/01	0	0.00	5	19.35	19.05	-5	389	-1.28%
2021/09/27	0	0.00	5	19.45	19.50	-5	402	-1.24%
2021/09/16	0	0.00	5	19.10	19.05	-5	409	-1.22%
2021/09/14	0	0.00	5	19.00	19.05	-5	418	-1.19%
2021/09/09	0	0.00	1	18.70	18.70	-1	426	-0.23%
2021/09/08	0	0.00	0.5	18.65	18.65	-0.5	428	-0.12%
2021/08/31	0	0.00	10	19.10	19.15	-10	433	-2.30%
2021/08/27	0	0.00	10	19.30	19.30	-10	438	-2.28%
2021/08/26	0	0.00	5	19.20	19.15	-5	437	-1.14%
2021/08/25	0	0.00	10	18.73	18.80	-10	434	-2.30%
2021/08/17	11	18.21	0	0.00	18.10	11	448	2.45%
2021/08/09	0	0.00	26	20.03	20.00	-26	471	-5.52%
2021/06/30	1	20.65	0	0.00	20.70	1	1,168	0.09%
2021/06/29	1	20.70	0	0.00	20.60	1	1,180	0.08%
2021/06/23	3	20.67	3	20.77	20.85	0	1,214	0.00%
2021/06/11	1	20.85	1	20.65	20.65	0	1,280	0.00%
2021/06/10	1	20.70	1	20.90	20.70	0	1,288	0.00%
2021/06/07	0	0.00	20	20.55	20.40	-20	1,310	-1.53%
2021/05/20	1	20.40	1	19.95	20.00	0	1,400	0.00%
2021/05/17	0	0.00	7	19.00	19.05	-7	1,418	-0.49%
2021/05/13	2	19.60	0	0.00	19.50	2	1,394	0.14%
2021/05/12	10	20.45	0	0.00	19.50	10	1,387	0.72%
2021/05/11	3	21.35	0	0.00	20.90	3	1,371	0.22%
2021/05/07	2	22.03	1	22.05	22.00	1	1,360	0.07%
2021/05/05	3	21.73	2	21.83	21.60	1	1,351	0.07%
2021/05/04	30	21.97	0	0.00	21.60	30	1,336	2.24%
2021/05/03	11	23.65	2	24.25	23.00	9	1,293	0.70%
2021/04/29	5	25.30	0	0.00	25.35	5	1,231	0.41%
2021/04/28	2	25.60	11	25.29	25.70	-9	1,172	-0.77%
2021/04/22	0	0.00	47	24.38	24.05	-47	1,096	-4.28%
2021/04/19	1	24.60	0	0.00	24.50	1	1,082	0.09%
2021/04/16	1	24.25	0	0.00	24.30	1	1,088	0.09%
2021/04/15	2	24.05	0	0.00	24.05	2	1,110	0.18%
2021/04/14	0	0.00	4	23.90	23.60	-4	1,164	-0.34%
2021/04/09	12	24.99	0	0.00	24.95	12	1,371	0.88%
2021/04/08	13	25.33	10	25.35	25.30	3	1,351	0.22%
2021/04/07	9	24.84	18	24.94	24.90	-9	1,305	-0.69%
2021/04/06	0	0.00	15	24.67	24.65	-15	1,302	-1.15%
2021/03/25	0.2	23.95	0	0.00	23.85	0.2	1,452	0.01%
2021/03/19	2	24.23	0	0.00	24.20	2	1,538	0.13%
2021/03/17	2	24.30	2	24.35	24.30	0	1,576	0.00%
2021/03/16	3	24.02	6	24.00	24.00	-3	1,618	-0.19%
2021/03/15	4	23.93	0	0.00	23.95	4	1,694	0.24%
2021/03/12	1	23.80	0	0.00	23.65	1	1,975	0.05%
2021/03/11	1	23.50	1	23.65	23.65	0	2,157	0.00%
2021/03/10	2	23.45	0	0.00	23.30	2	2,278	0.09%
2021/03/05	0	0.00	3	23.90	23.80	-3	2,732	-0.11%
2021/03/04	9	23.83	0	0.00	23.85	9	2,751	0.33%
2021/03/03	0	0.00	1	23.15	23.30	-1	2,739	-0.04%
2021/02/23	1	23.90	0	0.00	23.75	1	2,900	0.03%
2021/02/22	2	24.15	0	0.00	23.85	2	2,904	0.07%
2021/02/19	1	23.65	4	23.75	23.80	-3	2,922	-0.10%
2021/02/18	1	23.15	1	23.30	23.40	0	3,091	0.00%
2021/02/17	1	22.70	3	22.75	22.80	-2	3,214	-0.06%
2021/02/04	1	22.60	0	0.00	22.60	1	3,206	0.03%
2021/02/03	1	22.85	0	0.00	22.85	1	3,219	0.03%
2021/02/02	1	22.80	1	23.10	22.80	0	3,215	0.00%
2021/01/21	4	22.41	14	22.56	22.30	-10	3,167	-0.32%
2021/01/20	1	22.15	0	0.00	22.20	1	3,155	0.03%
2021/01/18	1	23.40	0	0.00	23.45	1	3,110	0.03%
2021/01/13	3	24.63	1	24.50	24.50	2	3,056	0.07%
2021/01/12	1	25.15	1	25.25	24.45	0	3,040	0.00%
2021/01/11	24	25.00	0	0.00	24.95	24	3,013	0.80%
2021/01/08	0	0.00	1	25.60	25.25	-1	2,993	-0.03%
2021/01/07	6	25.88	3	25.75	25.65	3	2,960	0.10%
2021/01/06	8	25.88	38	25.71	25.75	-30	2,891	-1.04%
2021/01/05	34	25.10	12	25.39	25.05	22	2,684	0.82%
2021/01/04	1	24.75	0	0.00	25.00	1	2,605	0.04%
2020/12/29	16	24.98	0	0.00	24.65	16	2,555	0.63%
2020/12/28	10	25.20	0	0.00	25.25	10	2,518	0.40%
2020/12/25	1	24.70	5	25.60	25.65	-4	2,465	-0.16%
2020/12/24	10	24.50	16	24.71	24.75	-6	2,393	-0.25%
2020/12/23	1	23.90	5	24.10	23.85	-4	2,355	-0.17%
2020/12/21	1	24.05	1	24.20	24.40	0	2,329	0.00%
2020/12/16	0	0.00	5	24.95	24.90	-5	2,251	-0.22%
2020/12/15	5	25.13	5	24.90	24.90	0	2,226	0.00%
2020/12/14	4	25.55	0	0.00	25.40	4	2,211	0.18%
2020/12/11	0	0.00	15.1	25.44	25.20	-15.1	2,198	-0.69%
2020/12/10	6	26.10	0.2	26.00	26.00	5.8	2,155	0.27%
2020/12/09	0.3	26.80	1.3	26.16	26.50	-1	2,095	-0.05%
2020/12/08	18	27.23	18	26.97	26.95	0	2,015	0.00%
2020/12/07	5	26.03	5	26.20	25.85	0	1,726	0.00%
2020/12/04	20.3	25.75	11	25.47	25.50	9.3	1,540	0.60%
2020/12/03	6	25.23	6	25.18	25.20	0	1,419	0.00%
2020/12/02	6	23.92	58	24.04	25.30	-52	1,241	-4.19%
2020/12/01	20	23.35	1	23.20	23.35	19	994	1.91%
2020/11/30	36	23.18	0	0.00	23.00	36	978	3.68%
2020/11/25	5	22.70	0	0.00	22.65	5	923	0.54%
2020/11/24	4	23.29	1	23.30	22.90	3	886	0.34%
2020/11/20	0	0.00	3	22.50	22.50	-3	778	-0.39%
2020/11/18	1	22.30	0	0.00	22.20	1	760	0.13%
2020/11/17	50	22.41	20	22.18	22.20	30	737	4.07%
2020/11/02	1	20.30	1	20.30	20.35	0	409	0.00%
2020/07/24	0	0.00	1	21.90	21.60	-1	1,078	-0.09%
2020/07/23	1	22.10	0	0.00	22.05	1	1,081	0.09%
2020/07/22	1	22.00	1	22.25	22.25	0	1,082	0.00%
2020/07/14	0	0.00	1	22.65	22.65	-1	1,085	-0.09%
2020/07/13	1	22.70	1	22.85	22.75	0	1,085	0.00%
2020/07/09	13	23.60	2	23.95	23.30	11	1,094	1.01%
2020/07/08	1	23.20	1	23.50	23.50	0	1,085	0.00%
2020/07/07	1	22.70	3	22.80	23.55	-2	1,076	-0.19%
2020/07/06	12	23.19	0	0.00	23.10	12	1,068	1.12%
2020/07/03	0	0.00	4	22.65	22.60	-4	1,031	-0.39%
2020/07/02	0	0.00	5	22.56	22.70	-5	1,039	-0.48%
2020/07/01	0	0.00	4	22.58	22.55	-4	1,034	-0.39%
2020/06/30	23	22.70	0	0.00	22.30	23	1,028	2.24%
2020/06/23	10	22.40	5	22.54	22.65	5	1,039	0.48%
2020/06/19	2	22.85	0	0.00	22.95	2	1,022	0.20%
2020/06/18	10	21.50	0	0.00	22.50	10	995	1.00%
2020/06/17	16	22.70	4	22.70	22.05	12	974	1.23%
2020/06/16	1	21.95	0	0.00	22.40	1	918	0.11%
2020/06/15	0	0.00	1	20.65	20.40	-1	896	-0.11%
2020/06/10	0	0.00	3	21.55	21.35	-3	949	-0.32%
2020/06/09	1	22.05	0	0.00	21.60	1	963	0.10%
2020/06/05	10	21.30	0	0.00	21.35	10	988	1.01%
2020/05/20	1	20.15	0	0.00	20.10	1	1,104	0.09%
2020/05/13	0	0.00	4	20.75	20.75	-4	1,112	-0.36%
2020/05/12	7	20.96	7	20.95	20.90	0	1,129	0.00%
2020/05/11	0	0.00	2	20.65	20.70	-2	1,124	-0.18%
2020/05/08	1	21.00	0	0.00	20.75	1	1,129	0.09%
2020/05/07	3	21.10	3	21.15	21.20	0	1,143	0.00%
2020/05/06	5	21.34	7	21.26	20.90	-2	1,150	-0.17%
2020/05/05	18	22.74	9	23.06	21.60	9	1,185	0.76%
2020/05/04	2	21.80	2	22.05	22.05	0	1,084	0.00%
2020/04/27	0	0.00	1	19.55	19.60	-1	1,171	-0.09%
2020/04/17	0	0.00	1	20.00	19.80	-1	1,236	-0.08%
2020/04/15	0	0.00	1	19.95	19.60	-1	1,266	-0.08%
2020/04/10	0	0.00	1	18.80	18.80	-1	1,489	-0.07%
2020/04/08	0	0.00	1	18.60	19.05	-1	1,695	-0.06%
2020/04/07	0	0.00	6	18.60	18.30	-6	1,870	-0.32%
2020/03/31	6	18.65	0	0.00	17.60	6	2,513	0.24%
2020/03/30	7	17.01	8	17.36	18.30	-1	2,573	-0.04%
2020/03/24	5	15.80	5	16.00	16.10	0	3,324	0.00%
2020/03/19	0	0.00	1	14.70	14.70	-1	4,153	-0.02%
2020/03/17	2	18.00	3	18.08	17.60	-1	4,152	-0.02%
2020/03/09	3	23.35	0	0.00	23.50	3	4,159	0.07%
2020/03/06	0	0.00	5	23.50	23.35	-5	4,135	-0.12%
2020/03/05	1	23.65	0	0.00	23.65	1	4,133	0.02%
2020/03/03	2	24.00	2	23.95	23.95	0	4,121	0.00%
2020/02/26	0	0.00	1	24.25	24.10	-1	4,082	-0.02%
2020/02/24	2	23.85	4	23.75	23.75	-2	4,048	-0.05%
2020/02/19	5	23.75	0	0.00	23.75	5	4,044	0.12%
2020/02/13	5	24.10	5	23.90	23.80	0	4,026	0.00%
2020/02/12	2	23.80	2	23.65	24.00	0	4,011	0.00%
2020/02/10	0	0.00	2	23.75	23.75	-2	3,984	-0.05%
2020/02/05	0	0.00	3	23.35	23.15	-3	3,892	-0.08%
2020/02/03	3	21.07	3	23.25	23.25	0	3,826	0.00%
2020/01/31	1	21.10	1	21.20	21.15	0	3,779	0.00%
2020/01/30	4	21.30	0	0.00	20.85	4	3,758	0.11%
2020/01/20	0	0.00	4	23.16	23.15	-4	3,726	-0.11%
2020/01/13	1	23.15	0	0.00	23.05	1	3,665	0.03%
2020/01/09	0	0.00	2	23.55	23.10	-2	3,636	-0.06%
2020/01/08	4	23.74	22	23.97	23.05	-18	3,611	-0.50%
2020/01/07	4	24.05	12	23.98	24.25	-8	3,551	-0.23%
2020/01/06	4	26.44	1	25.90	25.55	3	3,417	0.09%
2020/01/03	1	27.80	0	0.00	27.60	1	3,366	0.03%
2020/01/02	4	28.24	4	28.51	28.65	0	3,327	0.00%
2019/12/31	2	28.28	1	28.20	28.00	1	3,141	0.03%
2019/12/30	4	28.95	2	29.18	28.30	2	2,951	0.07%
2019/12/27	7	28.73	4	28.98	29.05	3	2,759	0.11%
2019/12/26	19	28.15	2	28.15	28.10	17	2,379	0.71%
2019/12/24	16	28.05	0	0.00	28.05	16	2,197	0.73%
2019/12/23	32	28.18	3	28.12	28.20	29	2,095	1.38%
2019/12/20	16	27.74	22	27.55	27.55	-6	1,878	-0.32%
2019/12/19	20	27.74	14	28.06	27.70	6	1,677	0.36%
2019/12/18	14	28.09	35.5	28.19	27.90	-21.5	1,398	-1.54%
2019/12/17	5.5	27.35	0	0.00	27.35	5.5	601	0.91%
2019/12/16	21	24.90	1.2	24.90	24.90	19.8	586	3.38%
2019/12/13	5	22.65	4	22.65	22.65	1	541	0.18%
2019/12/09	1	20.60	2	20.45	20.20	-1	464	-0.22%
2019/12/05	1	19.80	4	19.75	19.85	-3	397	-0.75%
2019/11/27	2	19.00	0	0.00	18.95	2	388	0.51%
2019/11/26	0	0.00	1	19.00	19.05	-1	386	-0.26%
2019/11/01	0	0.00	1	18.60	18.65	-1	416	-0.24%
2019/09/19	1	19.45	0	0.00	19.35	1	698	0.14%
2019/09/06	0	0.00	1	19.55	19.50	-1	696	-0.14%
2019/09/05	1	19.25	0	0.00	19.25	1	684	0.15%
2019/08/13	0	0.00	1	19.05	19.00	-1	834	-0.12%
2019/08/05	0	0.00	1	19.30	19.25	-1	884	-0.11%
2019/08/01	0	0.00	1	20.30	20.30	-1	900	-0.11%
2019/07/31	5	20.40	5	20.55	20.45	0	945	0.00%
2019/07/30	5	20.40	0	0.00	20.40	5	951	0.53%
2019/07/26	1	21.20	1	21.25	21.15	0	942	0.00%
2019/07/25	0	0.00	5	20.75	20.95	-5	877	-0.57%
2019/07/18	5	20.40	0	0.00	20.25	5	899	0.56%
2019/07/17	0	0.00	2	20.55	20.50	-2	1,006	-0.20%
2019/07/16	0	0.00	8	20.75	20.75	-8	1,029	-0.78%
2019/07/12	5	21.20	0	0.00	21.05	5	1,018	0.49%
2019/07/11	0	0.00	8	21.02	21.10	-8	1,048	-0.76%
2019/07/09	5	20.80	1	20.85	20.80	4	1,082	0.37%
2019/07/08	0	0.00	1	21.05	21.05	-1	1,080	-0.09%
2019/07/05	3	21.10	0	0.00	21.10	3	1,115	0.27%
2019/07/04	0	0.00	5	21.10	21.00	-5	1,114	-0.45%
2019/06/14	5	20.72	0	0.00	20.70	5	1,373	0.36%
2019/06/11	0	0.00	10	21.10	21.30	-10	1,410	-0.71%
2019/06/10	0	0.00	3	21.05	20.95	-3	1,405	-0.21%
2019/06/06	1	20.70	5	21.05	20.70	-4	1,426	-0.28%
2019/06/05	10	20.80	0	0.00	20.60	10	1,458	0.69%
2019/05/30	3	21.13	0	0.00	20.95	3	1,779	0.17%
2019/05/29	2	21.00	5	20.97	21.25	-3	1,758	-0.17%
2019/05/28	1	20.20	0	0.00	20.20	1	1,703	0.06%
2019/05/27	2	20.25	8	20.40	20.15	-6	1,722	-0.35%
2019/05/23	5	20.80	0	0.00	20.65	5	1,754	0.28%
2019/05/22	0	0.00	1	21.05	20.85	-1	1,752	-0.06%
2019/05/21	0	0.00	7	21.15	20.95	-7	1,759	-0.40%
2019/05/15	9	21.00	0	0.00	20.95	9	1,767	0.51%
2019/05/14	10	20.73	0	0.00	20.75	10	1,764	0.57%
2019/05/10	5	21.02	5	21.35	21.05	0	1,756	0.00%
2019/05/09	5	21.00	0	0.00	21.10	5	1,747	0.29%
2019/05/08	0	0.00	16	21.37	21.30	-16	1,731	-0.92%
2019/05/07	10	21.00	0	0.00	20.95	10	1,698	0.59%
2019/05/06	5	21.05	0	0.00	20.90	5	1,710	0.29%
2019/04/30	0	0.00	5	21.40	21.40	-5	1,694	-0.30%
2019/04/29	5	21.00	0	0.00	20.90	5	1,691	0.30%
2019/04/26	0	0.00	10	21.15	21.05	-10	1,683	-0.59%
2019/04/25	2	21.35	0	0.00	21.35	2	1,722	0.12%
2019/04/24	16	21.52	1	21.65	21.40	15	1,754	0.86%
2019/04/23	76	21.84	82	21.84	21.65	-6	1,749	-0.34%
2019/04/22	1	21.70	0	0.00	21.70	1	1,713	0.06%
2019/04/17	20	21.64	20	21.85	21.70	0	1,707	0.00%
2019/04/16	0	0.00	3	21.65	21.50	-3	1,776	-0.17%
2019/04/15	0	0.00	1	21.10	21.25	-1	1,750	-0.06%
2019/04/11	5	21.20	0	0.00	20.85	5	1,738	0.29%
2019/04/09	0	0.00	1	21.20	21.25	-1	1,697	-0.06%
2019/04/08	2	21.50	0	0.00	21.50	2	1,675	0.12%
2019/04/03	10	21.63	0	0.00	21.55	10	1,660	0.60%
2019/04/02	11	21.93	17	21.94	21.70	-6	1,647	-0.36%
2019/03/27	3	21.35	0	0.00	21.20	3	1,554	0.19%
2019/03/22	10	21.60	0	0.00	21.40	10	1,533	0.65%
2019/03/21	1	22.00	10	21.95	21.85	-9	1,510	-0.60%
2019/03/19	1	21.65	0	0.00	21.45	1	1,450	0.07%
2019/03/13	10	21.60	0	0.00	21.60	10	1,484	0.67%
2019/03/08	17	22.18	27	22.17	21.90	-10	1,542	-0.65%
2019/03/07	14	21.17	33	21.45	21.00	-19	1,358	-1.40%
2019/03/06	34	21.94	8	21.56	22.10	26	1,300	2.00%
2019/03/05	8	21.19	18	21.22	21.15	-10	1,266	-0.79%
2019/02/26	15	21.00	0	0.00	21.00	15	1,262	1.19%
2019/02/25	10	20.70	62	21.13	21.30	-52	1,252	-4.15%
2019/02/22	10	20.65	10	20.80	20.80	0	1,240	0.00%
2019/02/21	10	20.70	10	20.90	20.80	0	1,253	0.00%
2019/02/20	10	20.80	0	0.00	20.80	10	1,250	0.80%
2019/02/18	40	20.93	0	0.00	20.65	40	1,231	3.25%
2019/02/15	1	21.10	1	21.35	21.35	0	1,202	0.00%
2019/02/12	10	21.15	10	21.35	21.30	0	1,222	0.00%
2019/01/29	5	21.00	5	21.25	21.40	0	1,357	0.00%
2019/01/28	0	0.00	10	21.23	21.25	-10	1,342	-0.74%
2019/01/25	2	20.85	0	0.00	20.85	2	1,334	0.15%
2019/01/21	8	20.79	8	20.87	20.90	0	1,353	0.00%
2019/01/18	3	20.75	12	20.86	20.85	-9	1,364	-0.66%
2019/01/17	7	20.96	5	21.11	20.75	2	1,395	0.14%
2019/01/16	0	0.00	3	21.25	21.35	-3	1,342	-0.22%
2019/01/14	15	21.20	22	21.12	21.10	-7	1,281	-0.55%
2019/01/10	0	0.00	0.2	20.50	20.60	-0.2	1,178	-0.01%
2019/01/09	1	20.90	0	0.00	20.55	1	1,171	0.09%
2019/01/08	26	21.40	10	21.18	20.85	16	1,145	1.40%
2019/01/07	4	20.03	0	0.00	20.00	4	1,043	0.38%
2018/12/12	3	19.85	0	0.00	19.90	3	1,114	0.27%
2018/12/11	5	20.10	0	0.00	20.05	5	1,108	0.45%
2018/12/10	0	20.00	0	0.00	20.00	0	1,105	0.00%
2018/12/06	1	21.30	2	20.40	20.00	-1	1,102	-0.09%
2018/12/05	21	21.25	22	21.22	21.10	-1	1,050	-0.10%
2018/12/04	2	20.25	0	0.00	20.25	2	1,002	0.20%
2018/11/21	0	0.00	3	19.88	19.70	-3	1,299	-0.23%
2018/11/20	1	19.90	0	0.00	19.85	1	1,342	0.07%
2018/11/12	2	18.90	0	0.00	18.90	2	1,462	0.14%
2018/11/08	2	20.05	1	19.85	20.05	1	1,467	0.07%
2018/11/06	28	19.35	28	19.40	19.45	0	1,447	0.00%
2018/11/05	0	0.00	6	17.60	17.70	-6	1,381	-0.43%
2018/10/01	4	21.25	0	0.00	21.25	4	1,578	0.25%
2018/09/26	0	0.00	1.4	21.25	21.25	-1.4	1,637	-0.09%
2018/09/20	6	21.10	0.5	21.20	21.05	5.5	2,012	0.27%
2018/09/18	1	21.30	0	0.00	21.25	1	2,040	0.05%
2018/09/17	0	0.00	15	21.15	21.45	-15	2,093	-0.72%
2018/09/14	0	0.00	21.7	21.32	21.30	-21.7	2,116	-1.02%
2018/09/13	0	0.00	1	21.50	21.25	-1	2,124	-0.05%
2018/09/11	0	0.00	0.5	22.00	22.00	-0.5	2,141	-0.02%
2018/09/10	1	21.20	7	22.07	21.85	-6	2,236	-0.27%
2018/08/29	0	0.00	5	22.15	22.20	-5	2,446	-0.20%
2018/08/27	12	22.42	8	22.41	22.20	4	2,523	0.16%
2018/08/24	0	0.00	5	22.57	22.65	-5	2,544	-0.20%
2018/08/23	13	22.77	10	22.95	22.60	3	2,537	0.12%
2018/08/22	5	22.45	1	22.45	22.45	4	2,530	0.16%
2018/08/21	5	22.50	6	22.43	22.30	-1	2,507	-0.04%
2018/08/20	7	22.64	16	22.43	22.40	-9	2,490	-0.36%
2018/08/17	7	22.30	0	0.00	22.30	7	2,444	0.29%
2018/08/16	6	21.78	0	0.00	22.10	6	2,450	0.24%
2018/08/14	5	21.15	0	0.00	21.40	5	2,346	0.21%
2018/08/13	6	21.25	0	0.00	21.05	6	2,346	0.26%
2018/08/06	2	22.05	10	21.97	21.85	-8	2,331	-0.34%
2018/07/31	0	0.00	5	21.20	20.95	-5	2,383	-0.21%
2018/07/26	24	21.35	0	0.00	21.40	24	2,336	1.03%
2018/07/18	0	0.00	5	20.40	20.40	-5	2,323	-0.22%
2018/07/12	0	0.00	2	21.00	21.05	-2	2,343	-0.09%
2018/07/10	4	20.90	0	0.00	20.80	4	2,367	0.17%
2018/07/09	3	21.00	0	0.00	21.15	3	2,427	0.12%
2018/07/05	2	21.55	0	0.00	21.50	2	2,440	0.08%
2018/07/03	1	21.70	8	22.05	21.90	-7	2,419	-0.29%
2018/07/02	7	21.85	2	22.00	21.75	5	2,418	0.21%
2018/06/29	3	21.85	10	21.98	21.85	-7	2,451	-0.29%
2018/06/28	15	21.82	6	21.90	21.85	9	2,494	0.36%
2018/06/26	6	21.80	3	21.95	21.80	3	2,532	0.12%
2018/06/25	14	22.37	14	22.57	22.15	0	2,532	0.00%
2018/06/22	12	22.63	10	22.70	22.70	2	2,537	0.08%
2018/06/20	1	21.85	10	22.10	22.05	-9	2,381	-0.38%
2018/06/15	0	0.00	10	22.10	21.90	-10	2,482	-0.40%
2018/06/14	22	21.77	33	22.03	21.70	-11	2,477	-0.44%
2018/06/12	14	21.70	0	0.00	21.70	14	2,433	0.58%
2018/06/08	10	21.70	0	0.00	21.70	10	2,431	0.41%
2018/06/07	21	21.80	16	21.93	21.90	5	2,424	0.21%
2018/06/06	33	22.78	43	22.81	22.55	-10	2,333	-0.43%
2018/06/05	21	22.48	5	22.15	22.50	16	2,088	0.77%
2018/06/04	2	22.30	4	22.20	21.90	-2	2,089	-0.10%
2018/06/01	0	0.00	20	22.08	22.00	-20	2,044	-0.98%
2018/05/31	0	0.00	4	21.70	21.60	-4	2,007	-0.20%
2018/05/30	8	21.81	4	21.75	21.75	4	1,997	0.20%
2018/05/28	2	21.50	0	0.00	21.55	2	1,915	0.10%
2018/05/21	5	21.00	1	21.10	20.95	4	1,895	0.21%
2018/05/18	1	20.95	0	0.00	21.00	1	1,903	0.05%
2018/05/16	0	0.00	10	20.85	20.80	-10	1,887	-0.53%
2018/05/14	0	0.00	1	21.15	21.10	-1	1,995	-0.05%
2018/05/10	21	21.76	0	0.00	21.80	21	2,006	1.05%
2018/05/09	0	0.00	10	22.00	21.90	-10	2,004	-0.50%
2018/05/08	10	21.75	0	0.00	21.75	10	1,927	0.52%
2018/05/03	0	0.00	1	21.00	21.00	-1	1,901	-0.05%
2018/04/26	3	21.30	3	21.25	20.70	0	1,977	0.00%
2018/04/23	10	21.70	3	21.60	21.50	7	2,092	0.33%
2018/04/20	0	0.00	5	21.80	21.85	-5	2,087	-0.24%
2018/04/18	1	21.80	10	21.95	22.10	-9	2,093	-0.43%
2018/04/17	14	21.70	7	21.79	21.70	7	2,086	0.34%
2018/04/16	4	22.36	17	22.35	22.00	-13	2,086	-0.62%
2018/04/13	6	22.15	2	22.05	22.10	4	2,076	0.19%
2018/04/12	10	21.65	10	21.85	21.90	0	2,048	0.00%
2018/04/10	10	21.70	10	21.85	21.85	0	2,171	0.00%
2018/04/03	0	0.00	2	21.55	21.70	-2	2,251	-0.09%
2018/04/02	0	0.00	8	22.03	21.85	-8	2,257	-0.35%
2018/03/31	15	21.96	3	21.88	21.80	12	2,292	0.52%
2018/03/29	0	21.50	0	0.00	21.60	0	2,290	0.00%
2018/03/28	0	21.60	0	0.00	21.60	0	2,299	0.00%
2018/03/23	0	0.00	10	21.20	21.55	-10	2,411	-0.41%
2018/03/22	1	21.75	15	21.97	21.80	-14	2,343	-0.60%
2018/03/13	1	21.05	0	0.00	21.05	1	2,738	0.04%
2018/03/08	5	20.70	5	20.85	20.60	0	3,476	0.00%
2018/03/01	0	0.00	2	20.40	20.40	-2	4,657	-0.04%
2018/02/27	2	20.35	0	0.00	20.30	2	4,723	0.04%
2018/02/22	0	0.00	10	19.95	20.05	-10	4,992	-0.20%
2018/02/21	10	20.20	2	19.90	20.20	8	5,012	0.16%
2018/02/12	2	19.10	0	0.00	19.10	2	4,988	0.04%
2018/02/07	2	19.40	0	0.00	19.35	2	5,062	0.04%
2018/02/05	3	20.55	8	20.80	20.55	-5	5,268	-0.09%
2018/02/02	2	20.95	0	0.00	21.00	2	5,607	0.04%
2018/02/01	0	0.00	3	21.00	20.95	-3	6,077	-0.05%
2018/01/19	15	22.03	15	22.10	21.80	0	6,423	0.00%
2018/01/16	0	0.00	1	21.55	21.55	-1	6,325	-0.02%
2018/01/12	0	0.00	10	21.85	21.75	-10	6,363	-0.16%
2018/01/08	12	22.00	0	0.00	21.80	12	6,626	0.18%
2018/01/05	0	0.00	5	22.15	22.15	-5	6,600	-0.08%
2018/01/04	25	22.27	20	22.30	22.25	5	6,572	0.08%
2018/01/03	5	22.10	0	0.00	21.95	5	6,478	0.08%