堤維西 (1522)-元大-金華券商分點個股進出

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

堤維西

(1522)

可現股當沖

股價
64.1
漲跌
▲5.8
漲幅
+9.95%
成交量
43,122張
產業
上市汽車類股
263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

堤維西 (1522)籌碼相關－元大-金華券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-金華券商分點個股進出
元大-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	26	57.51	32	62.40	64.10	-6	9,000	-0.07%
2024/05/10	0	0.00	1	58.30	58.30	-1	8,307	-0.01%
2024/05/09	10	52.88	5	53.20	53.00	5	8,225	0.06%
2024/05/08	4	51.20	12	50.84	51.40	-8	8,086	-0.10%
2024/05/07	0	0.00	1	50.40	50.40	-1	8,071	-0.01%
2024/05/06	1	50.70	0	0.00	50.80	1	8,064	0.01%
2024/05/03	0	51.10	0	0.00	51.20	0	8,080	0.00%
2024/05/02	14	51.90	22	51.57	51.70	-8	8,099	-0.10%
2024/04/30	6.3	50.84	1	50.80	50.20	5.3	8,057	0.07%
2024/04/29	1	50.10	1	51.50	50.80	0	7,992	0.00%
2024/04/26	20	49.34	0	0.00	48.60	20	7,903	0.25%
2024/04/25	0.1	48.50	0	0.00	48.20	0.1	7,868	0.00%
2024/04/24	2	48.60	1	49.20	48.85	1	7,856	0.01%
2024/04/23	0.1	48.10	0	0.00	48.05	0.1	7,850	0.00%
2024/04/22	2.4	49.89	0	0.00	48.25	2.4	7,851	0.03%
2024/04/19	1	50.90	5	50.02	49.80	-4	7,840	-0.05%
2024/04/18	5	51.66	3	51.10	51.10	2	7,814	0.03%
2024/04/17	1	52.30	0	0.00	51.30	1	7,841	0.01%
2024/04/16	1	53.10	4	51.90	51.70	-3	7,823	-0.04%
2024/04/15	1	54.00	3.4	55.11	54.00	-2.4	7,778	-0.03%
2024/04/12	5	53.78	3	53.77	53.90	2	7,721	0.03%
2024/04/11	7	54.89	8	54.25	53.70	-1	7,667	-0.01%
2024/04/10	11	57.50	4.1	57.25	57.50	6.9	7,571	0.09%
2024/04/09	7	58.79	4	58.25	58.20	3	7,511	0.04%
2024/04/08	7.1	59.56	9	59.48	59.50	-1.9	7,445	-0.03%
2024/04/03	15	58.79	12	59.13	58.50	3	7,389	0.04%
2024/04/02	24	59.90	19	59.94	59.10	5	7,308	0.07%
2024/04/01	4	58.33	16.2	55.89	59.40	-12.2	6,949	-0.18%
2024/03/29	6.6	53.00	3	53.30	54.00	3.6	6,696	0.05%
2024/03/28	18	53.95	4	53.30	54.00	14	6,600	0.21%
2024/03/27	0	50.00	11.1	51.36	52.10	-11.1	6,312	-0.18%
2024/03/26	1	51.00	1	51.10	50.20	0	6,218	0.00%
2024/03/25	1	50.90	0	50.50	51.00	1	6,160	0.02%
2024/03/22	3.1	49.32	3.5	49.09	49.80	-0.4	6,120	-0.01%
2024/03/21	0	49.63	0	0.00	49.65	0	6,135	0.00%
2024/03/20	1	51.10	15	50.10	50.10	-14	6,197	-0.23%
2024/03/19	4	50.30	3	50.70	50.70	1	6,192	0.02%
2024/03/18	10	49.30	20	49.44	50.40	-10	6,162	-0.16%
2024/03/14	1	47.00	0	0.00	46.35	1	6,033	0.02%
2024/03/13	3	47.15	0	0.00	46.35	3	6,331	0.05%
2024/03/12	29	47.80	11	46.77	47.50	18	7,073	0.25%
2024/03/11	6.5	44.58	3	45.15	44.75	3.5	7,350	0.05%
2024/03/08	1	45.55	6	44.72	44.30	-5	7,473	-0.07%
2024/03/07	2	47.25	9	47.63	46.05	-7	7,414	-0.09%
2024/03/06	2	48.40	10	48.66	48.35	-8	7,353	-0.11%
2024/03/05	11.1	49.49	0	0.00	48.60	11.1	7,268	0.15%
2024/03/04	15	50.14	17	50.62	51.20	-2	7,067	-0.03%
2024/03/01	11	50.53	14	50.98	50.80	-3	6,962	-0.04%
2024/02/29	13	50.04	15	49.94	50.60	-2	6,742	-0.03%
2024/02/27	1	49.65	73.5	48.43	50.50	-72.5	5,591	-1.30%
2024/02/26	4	44.90	28.8	45.94	45.95	-24.8	5,250	-0.47%
2024/02/23	2	44.80	23	44.82	44.20	-21	5,132	-0.41%
2024/02/22	12	43.88	27	44.83	45.00	-15	5,124	-0.29%
2024/02/21	5	43.90	11	44.44	43.90	-6	5,088	-0.12%
2024/02/20	9	43.64	25	44.17	43.55	-16	5,114	-0.31%
2024/02/19	5	44.10	17	44.10	44.20	-12	5,047	-0.24%
2024/02/16	5	43.46	25	43.85	43.05	-20	5,025	-0.40%
2024/02/15	7	40.71	23	41.90	42.40	-16	4,997	-0.32%
2024/02/05	21	40.17	7	40.40	40.05	14	5,038	0.28%
2024/02/02	11	39.34	15	39.57	39.70	-4	5,086	-0.08%
2024/02/01	1	39.35	1	39.40	39.40	0	5,333	0.00%
2024/01/31	11	39.22	1	39.20	39.40	10	5,344	0.19%
2024/01/30	1	39.25	0	0.00	39.20	1	5,348	0.02%
2024/01/29	1	38.90	0	0.00	39.25	1	5,355	0.02%
2024/01/26	2	39.00	5	39.49	39.00	-3	5,365	-0.06%
2024/01/25	37	38.64	8	39.10	38.85	29	5,359	0.54%
2024/01/24	0	0.00	10	38.40	38.15	-10	5,328	-0.19%
2024/01/23	13	37.61	0	0.00	37.70	13	5,372	0.24%
2024/01/17	14	37.81	0	0.00	37.35	14	5,556	0.25%
2024/01/16	5	38.15	0	0.00	38.15	5	5,598	0.09%
2024/01/11	0	38.50	1	38.50	38.90	-1	5,725	-0.02%
2024/01/10	5	39.50	0	0.00	39.45	5	5,728	0.09%
2024/01/08	12	39.47	0	0.00	39.30	12	5,859	0.20%
2024/01/05	27	39.91	3	39.93	39.80	24	5,936	0.40%
2024/01/04	0	0.00	2	40.35	40.25	-2	6,135	-0.03%
2024/01/03	0	0.00	5	40.10	40.65	-5	6,192	-0.08%
2024/01/02	1	40.50	5	40.59	40.40	-4	6,274	-0.06%
2023/12/29	1	40.55	3	40.50	40.50	-2	6,383	-0.03%
2023/12/27	16	39.90	0	0.00	39.75	16	6,637	0.24%
2023/12/26	2	40.20	3	40.20	40.00	-1	6,772	-0.01%
2023/12/25	8	39.93	0	0.00	39.80	8	6,864	0.12%
2023/12/22	5	40.79	0	0.00	40.30	5	7,065	0.07%
2023/12/21	19	41.31	2	41.00	41.00	17	7,860	0.22%
2023/12/20	11.1	42.22	1	41.90	41.95	10.1	7,983	0.13%
2023/12/19	7	42.05	7	42.29	42.05	0	8,121	0.00%
2023/12/18	0	42.55	0	0.00	42.50	0	8,365	0.00%
2023/12/15	1	44.10	1	44.45	43.45	0	8,561	0.00%
2023/12/14	2	44.30	4	44.11	43.80	-2	9,092	-0.02%
2023/12/13	8	43.51	3	43.73	43.80	5	9,355	0.05%
2023/12/12	34	42.41	6	42.42	42.65	28	9,845	0.28%
2023/12/11	28.1	42.99	1	43.30	42.55	27.1	11,653	0.23%
2023/12/08	8	43.56	11	43.83	43.15	-3	12,678	-0.02%
2023/12/07	69.5	44.79	65.1	44.79	42.70	4.4	13,114	0.03%
2023/12/06	66	43.03	63	43.32	43.95	3	12,484	0.02%
2023/12/05	1	42.00	20	40.84	41.40	-19	12,183	-0.16%
2023/12/04	1.1	40.80	10	40.73	40.65	-8.9	12,092	-0.07%
2023/12/01	0	0.00	30.2	40.05	40.85	-30.2	12,111	-0.25%
2023/11/29	5	39.90	26	40.08	40.10	-21	12,172	-0.17%
2023/11/28	0	0.00	6	39.60	40.00	-6	12,420	-0.05%
2023/11/27	0	0.00	7	39.86	39.05	-7	12,580	-0.06%
2023/11/24	0	0.00	1	39.95	40.00	-1	12,576	-0.01%
2023/11/22	0.9	40.24	0	0.00	40.10	0.9	12,555	0.01%
2023/11/21	14.1	40.37	2	40.40	40.15	12.1	12,510	0.10%
2023/11/20	13.1	40.01	7	40.66	40.60	6.1	12,452	0.05%
2023/11/17	1.1	39.81	8	40.11	40.30	-6.9	12,339	-0.06%
2023/11/16	3.2	39.65	8	39.75	39.75	-4.8	12,255	-0.04%
2023/11/15	15	39.03	0	0.00	39.05	15	12,160	0.12%
2023/11/14	5	39.22	10	39.45	39.40	-5	12,066	-0.04%
2023/11/13	6	37.73	11	38.77	38.80	-5	11,913	-0.04%
2023/11/10	26	37.39	1	37.10	36.95	25	11,746	0.21%
2023/11/09	45	38.24	1	40.00	38.25	44	11,680	0.38%
2023/11/07	16	38.08	0	0.00	38.05	16	11,433	0.14%
2023/11/06	0	0.00	1	38.40	38.35	-1	11,441	-0.01%
2023/11/02	2	38.50	0	0.00	38.50	2	11,434	0.02%
2023/10/31	18	38.35	2	38.53	37.40	16	11,407	0.14%
2023/10/30	1	38.10	0	0.00	38.55	1	11,363	0.01%
2023/10/27	2	38.90	0	0.00	38.50	2	11,339	0.02%
2023/10/25	4	40.30	0	0.00	39.85	4	11,416	0.04%
2023/10/24	2	38.40	2	38.80	39.45	0	11,554	0.00%
2023/10/20	0	38.75	0	38.75	38.60	0	11,551	0.00%
2023/10/19	2	40.03	2	40.35	39.95	0	11,525	0.00%
2023/10/18	2	40.28	5	40.37	40.45	-3	11,481	-0.03%
2023/10/17	0	0.00	3	41.47	40.55	-3	11,531	-0.03%
2023/10/16	1	42.05	5	41.69	41.70	-4	11,521	-0.03%
2023/10/13	1	42.50	2	42.25	42.30	-1	11,537	-0.01%
2023/10/12	4	40.97	7	41.35	41.80	-3	11,493	-0.03%
2023/10/11	1	42.80	1	43.35	42.35	0	11,304	0.00%
2023/10/06	1	43.15	2	43.13	43.15	-1	11,264	-0.01%
2023/10/05	6	43.61	2	43.83	42.90	4	11,202	0.04%
2023/10/04	1	43.05	1	42.95	42.85	0	11,200	0.00%
2023/10/03	4	43.50	0	0.00	43.30	4	11,160	0.04%
2023/10/02	3	43.80	1	43.30	44.00	2	10,964	0.02%
2023/09/28	2	43.50	3	43.72	43.60	-1	10,853	-0.01%
2023/09/27	5	42.85	8	42.91	43.50	-3	10,960	-0.03%
2023/09/26	19	45.22	31	44.63	43.00	-12	11,047	-0.11%
2023/09/25	6	43.92	7	44.17	44.30	-1	10,301	-0.01%
2023/09/22	3	42.55	7	42.91	43.50	-4	10,247	-0.04%
2023/09/21	15	43.61	19	43.23	43.20	-4	10,155	-0.04%
2023/09/20	15	43.68	12	43.47	43.15	3	10,028	0.03%
2023/09/19	45	44.26	39	44.21	43.65	6	9,870	0.06%
2023/09/18	5	43.80	7	43.53	44.10	-2	9,414	-0.02%
2023/09/15	8.1	42.94	11	43.18	43.75	-2.9	9,142	-0.03%
2023/09/14	49.7	43.69	71	43.77	42.85	-21.3	8,666	-0.25%
2023/09/13	40.3	40.51	51	41.37	42.65	-10.8	6,980	-0.15%
2023/09/12	25.3	37.56	25	37.48	38.80	0.3	6,287	0.00%
2023/09/11	27	35.53	6	35.68	35.30	21	6,026	0.35%
2023/09/08	3	34.90	6	35.08	35.05	-3	7,035	-0.04%
2023/09/07	4	34.78	1	34.90	34.85	3	7,362	0.04%
2023/09/06	3	34.50	0	0.00	34.35	3	7,402	0.04%
2023/09/05	0	0.00	3	34.10	34.50	-3	7,365	-0.04%
2023/09/04	2	34.20	3	34.45	34.35	-1	7,385	-0.01%
2023/09/01	10	34.61	8	34.16	34.15	2	7,276	0.03%
2023/08/31	3	33.60	19	33.88	34.30	-16	7,010	-0.23%
2023/08/30	0	0.00	4	31.98	32.10	-4	6,832	-0.06%
2023/08/29	0	0.00	3	31.20	31.20	-3	6,817	-0.04%
2023/08/28	4	30.61	0	0.00	30.35	4	6,802	0.06%
2023/08/25	0	0.00	3	31.10	31.35	-3	6,780	-0.04%
2023/08/23	0	0.00	1	30.55	30.85	-1	6,756	-0.01%
2023/08/22	0	0.00	4	30.50	30.50	-4	6,764	-0.06%
2023/08/21	0	0.00	8	30.95	30.90	-8	6,765	-0.12%
2023/08/18	1	30.90	3	31.15	30.90	-2	6,776	-0.03%
2023/08/17	0	0.00	2	31.00	31.20	-2	6,811	-0.03%
2023/08/16	0	0.00	49	30.40	30.60	-49	6,830	-0.72%
2023/08/14	0	0.00	19	30.37	30.45	-19	6,836	-0.28%
2023/08/11	1	31.10	0	0.00	31.10	1	6,829	0.01%
2023/08/10	5	31.59	0	0.00	31.50	5	6,819	0.07%
2023/08/09	1	32.50	5	32.60	32.60	-4	6,806	-0.06%
2023/08/07	1	31.70	2	32.50	32.55	-1	6,864	-0.01%
2023/08/04	1	32.20	0	0.00	32.20	1	6,851	0.01%
2023/08/02	6	32.39	0	0.00	32.35	6	6,857	0.09%
2023/08/01	1	33.10	0	0.00	33.00	1	6,840	0.01%
2023/07/31	13	33.47	1	33.70	33.25	12	6,838	0.18%
2023/07/28	14	33.90	0	0.00	33.80	14	6,808	0.21%
2023/07/27	56	34.34	61	34.41	34.60	-5	6,723	-0.07%
2023/07/26	27	32.67	1	32.50	32.40	26	6,468	0.40%
2023/07/25	5	31.85	5	31.65	31.80	0	6,432	0.00%
2023/07/24	2	31.40	0	0.00	31.45	2	6,414	0.03%
2023/07/21	3	32.05	5	32.21	32.30	-2	6,379	-0.03%
2023/07/20	20	32.27	4	32.39	32.30	16	6,378	0.25%
2023/07/19	0	0.00	4	34.45	34.35	-4	6,293	-0.06%
2023/07/18	11	34.45	3	34.35	34.05	8	6,291	0.13%
2023/07/17	3	34.90	5	35.15	35.15	-2	6,262	-0.03%
2023/07/12	1	34.60	0	0.00	34.30	1	6,341	0.02%
2023/07/11	12	34.73	3	35.25	34.30	9	6,323	0.14%
2023/07/10	0	0.00	3	36.43	36.55	-3	6,211	-0.05%
2023/07/07	0	0.00	7	36.22	36.15	-7	6,203	-0.11%
2023/07/05	28	36.58	1	36.65	35.95	27	6,106	0.44%
2023/07/04	6	38.49	15	38.15	37.80	-9	5,903	-0.15%
2023/07/03	1	37.60	3	37.60	37.60	-2	5,600	-0.04%
2023/06/30	4	37.20	4	37.48	37.15	0	5,536	0.00%
2023/06/29	7	37.34	1	36.90	37.45	6	5,436	0.11%
2023/06/28	16	37.27	19	37.42	37.60	-3	5,349	-0.06%
2023/06/27	1	36.15	0	0.00	36.20	1	5,205	0.02%
2023/06/26	2	37.20	8	37.41	36.85	-6	5,120	-0.12%
2023/06/21	0	0.00	9	37.11	37.05	-9	4,988	-0.18%
2023/06/20	11	36.54	13	36.74	36.35	-2	4,933	-0.04%
2023/06/19	7	37.11	9	37.11	37.10	-2	4,878	-0.04%
2023/06/16	10	37.68	21	37.86	37.30	-11	4,736	-0.23%
2023/06/15	2	35.68	15	36.12	36.95	-13	4,348	-0.30%
2023/06/14	73	35.29	11.2	35.60	35.25	61.9	4,010	1.54%
2023/06/13	52	32.32	49	33.18	33.70	3	2,830	0.11%
2023/06/12	0	0.00	26	30.60	30.65	-26	2,369	-1.10%
2023/06/09	4	29.63	1	30.30	29.65	3	2,262	0.13%
2023/06/08	9	29.98	3	29.87	29.30	6	2,291	0.26%
2023/06/06	0	29.20	0	0.00	29.20	0	2,305	0.00%
2023/06/05	0	0.00	2	29.65	29.60	-2	2,326	-0.09%
2023/06/02	2	29.53	1	29.25	29.40	1	2,347	0.04%
2023/06/01	2	29.10	0	0.00	29.05	2	2,361	0.08%
2023/05/26	2	29.20	0	0.00	29.00	2	2,407	0.08%
2023/05/25	1	29.50	0	0.00	29.40	1	2,430	0.04%
2023/05/23	2	29.55	4	29.68	29.70	-2	2,687	-0.07%
2023/05/22	0	0.00	2	29.30	29.25	-2	2,684	-0.07%
2023/05/19	5	28.58	0	0.00	28.45	5	2,685	0.19%
2023/05/18	2	28.75	0	0.00	28.80	2	2,727	0.07%
2023/05/12	0	28.48	0	0.00	28.45	0	2,792	0.00%
2023/05/11	0	28.48	0	0.00	27.90	0	2,775	0.00%
2023/05/09	2	29.35	0	0.00	29.20	2	2,729	0.07%
2023/04/25	1	28.45	0	0.00	28.50	1	2,800	0.04%
2023/04/24	2	29.10	0	0.00	29.05	2	2,790	0.07%
2023/04/21	3	29.92	1	30.50	29.05	2	2,777	0.07%
2023/04/20	0	0.00	1	30.70	30.70	-1	2,732	-0.04%
2023/04/19	3	30.80	0	0.00	30.90	3	2,692	0.11%
2023/04/18	1	30.55	12	30.48	30.40	-11	2,617	-0.42%
2023/04/17	0	0.00	24	30.17	30.15	-24	2,580	-0.93%
2023/04/14	0	0.00	5	30.00	29.85	-5	2,568	-0.20%
2023/04/13	0	29.64	5	29.70	29.70	-5	2,588	-0.19%
2023/04/12	1	29.70	5	29.90	30.15	-4	2,672	-0.15%
2023/04/10	2	29.60	0	0.00	29.60	2	2,898	0.07%
2023/04/06	2	29.55	0	0.00	29.55	2	3,064	0.07%
2023/03/31	2	29.90	6	30.05	30.00	-4	3,061	-0.13%
2023/03/30	0	0.00	4	29.85	29.95	-4	3,044	-0.13%
2023/03/29	0	0.00	8	29.60	29.65	-8	3,060	-0.26%
2023/03/28	10	29.39	29	29.45	29.35	-19	3,095	-0.61%
2023/03/27	24	30.00	0	0.00	29.70	24	3,083	0.78%
2023/03/24	6	30.18	8	30.28	30.30	-2	3,092	-0.06%
2023/03/22	1	30.00	0	0.00	29.65	1	3,028	0.03%
2023/03/21	0	0.00	2.2	29.61	29.55	-2.2	2,953	-0.07%
2023/03/20	0	0.00	10	28.73	29.30	-10	2,899	-0.34%
2023/03/17	3	29.37	39	29.11	28.80	-36	2,849	-1.26%
2023/03/16	20	27.39	0	0.00	27.25	20	2,698	0.74%
2023/03/15	23	28.29	1	28.15	28.20	22	2,788	0.79%
2023/03/14	6	28.05	0	0.00	28.05	6	2,817	0.21%
2023/03/13	11	28.20	25	28.71	29.00	-14	2,849	-0.49%
2023/03/10	0	0.00	11	28.76	29.25	-11	2,865	-0.38%
2023/03/09	9.1	28.99	0	0.00	28.85	9.1	3,016	0.30%
2023/03/08	0	0.00	4	29.46	29.35	-4	3,423	-0.12%
2023/03/07	1	29.35	15	29.25	29.25	-14	3,752	-0.37%
2023/03/03	2	28.65	0	0.00	28.65	2	3,718	0.05%
2023/03/02	0	0.00	1	28.40	28.40	-1	3,714	-0.03%
2023/03/01	0	0.00	10	28.50	28.50	-10	3,712	-0.27%
2023/02/23	38	28.95	7	28.70	28.75	31	3,711	0.84%
2023/02/22	6	29.01	14	28.91	28.95	-8	3,729	-0.21%
2023/02/21	49	29.29	49.3	29.54	29.80	-0.3	3,673	-0.01%
2023/02/20	6	28.90	1	28.80	28.70	5	3,584	0.14%
2023/02/17	0	0.00	1	28.50	28.75	-1	3,581	-0.03%
2023/02/16	1	28.60	0	0.00	28.50	1	3,660	0.03%
2023/02/15	0	0.00	2	28.70	28.35	-2	3,636	-0.05%
2023/02/14	0	0.00	2	28.40	28.40	-2	3,606	-0.06%
2023/02/13	1	27.90	0	0.00	28.00	1	3,587	0.03%
2023/02/10	10	27.85	0	0.00	27.70	10	3,597	0.28%
2023/02/09	18	27.94	0	0.00	27.90	18	3,592	0.50%
2023/02/08	12.1	27.90	1	27.95	27.90	11.1	3,606	0.31%
2023/02/06	0	0.00	2	28.45	28.25	-2	3,613	-0.06%
2023/02/03	15	27.95	0	0.00	27.80	15	3,593	0.42%
2023/02/02	29	28.26	1	28.30	28.25	28	3,589	0.78%
2023/02/01	5	27.95	1	28.20	28.30	4	3,585	0.11%
2023/01/31	1	27.80	0	0.00	27.95	1	3,587	0.03%
2023/01/30	4	27.68	1	27.65	27.70	3	3,602	0.08%
2023/01/17	0	0.00	2	27.00	26.90	-2	3,598	-0.06%
2023/01/16	2	26.65	0	0.00	26.60	2	3,613	0.06%
2023/01/13	0	0.00	2	26.70	26.65	-2	3,646	-0.05%
2023/01/12	1.1	27.35	0	0.00	27.15	1.1	3,663	0.03%
2023/01/11	2	27.65	0	0.00	27.55	2	3,677	0.05%
2023/01/09	1	27.80	0	0.00	27.85	1	3,721	0.03%
2023/01/06	4	27.84	4	27.76	27.75	0	3,763	0.00%
2023/01/05	3	28.10	3	27.85	27.80	0	3,803	0.00%
2023/01/04	3	27.85	3	27.95	28.20	0	3,839	0.00%
2022/12/30	1	28.15	1	27.70	27.85	0	3,969	0.00%
2022/12/29	0	0.00	2	26.98	26.90	-2	3,939	-0.05%
2022/12/28	3	28.68	6	28.33	27.75	-3	3,906	-0.08%
2022/12/27	35	27.93	46	28.03	28.20	-11	3,739	-0.29%
2022/12/26	1	26.50	2	26.60	27.15	-1	3,618	-0.03%
2022/12/23	2	26.00	0	0.00	26.15	2	3,621	0.06%
2022/12/22	5	26.38	0	0.00	26.35	5	3,649	0.14%
2022/12/21	0.2	26.50	0	0.00	26.10	0.2	3,694	0.00%
2022/12/20	0	26.50	2	26.85	26.20	-2	3,736	-0.05%
2022/12/19	12	27.20	0	0.00	27.20	12	3,765	0.32%
2022/12/16	1	27.60	0	0.00	27.55	1	3,801	0.03%
2022/12/15	1	28.50	0	0.00	28.50	1	3,784	0.03%
2022/12/12	1	28.40	10	28.21	28.40	-9	3,785	-0.24%
2022/12/09	0	0.00	8	28.63	28.30	-8	3,817	-0.21%
2022/12/08	5	28.57	5	28.56	28.65	0	3,847	0.00%
2022/12/07	37.1	28.61	56	28.84	29.10	-18.9	3,842	-0.49%
2022/12/06	9	28.40	0	0.00	28.35	9	3,893	0.23%
2022/12/05	0	0.00	19	28.84	28.80	-19	3,886	-0.49%
2022/12/02	2.1	28.90	2	28.95	28.90	0.1	3,878	0.00%
2022/12/01	15	29.63	5	29.20	29.05	10	3,839	0.26%
2022/11/30	6	30.10	23	29.70	29.95	-17	3,723	-0.46%
2022/11/29	19	28.07	53.2	28.92	29.70	-34.2	3,432	-1.00%
2022/11/28	0	0.00	7	26.15	27.00	-7	3,119	-0.22%
2022/11/25	0	0.00	3	26.60	26.60	-3	3,171	-0.09%
2022/11/24	0	0.00	8	26.84	26.95	-8	3,216	-0.25%
2022/11/22	0	0.00	6	27.07	26.60	-6	3,397	-0.18%
2022/11/21	10	27.02	0	0.00	27.15	10	4,005	0.25%
2022/11/17	45	27.45	12	27.35	27.45	33	4,663	0.71%
2022/11/16	17	27.55	1	27.35	27.35	16	4,733	0.34%
2022/11/15	9	27.07	1	26.80	27.05	8	4,735	0.17%
2022/11/14	15	27.08	34	27.43	27.10	-19	4,781	-0.40%
2022/11/11	0	0.00	6	26.20	26.00	-6	4,787	-0.13%
2022/11/10	15	25.84	3	25.65	25.55	12	4,986	0.24%
2022/11/09	5	26.10	0	0.00	26.15	5	5,134	0.10%
2022/11/08	2	26.40	0	0.00	26.15	2	5,285	0.04%
2022/11/07	2	26.30	0	0.00	26.25	2	5,441	0.04%
2022/11/03	3	25.90	0	0.00	26.00	3	6,304	0.05%
2022/11/02	1	25.80	0	0.00	25.85	1	6,725	0.01%
2022/10/31	0	0.00	1	25.30	25.15	-1	7,257	-0.01%
2022/10/28	3	25.15	6	24.95	24.65	-3	7,474	-0.04%
2022/10/27	0	0.00	10	24.97	25.20	-10	7,692	-0.13%
2022/10/26	8	24.60	0	0.00	24.20	8	8,056	0.10%
2022/10/25	0	0.00	3	25.45	25.00	-3	8,943	-0.03%
2022/10/24	4	25.65	4	26.15	25.65	0	9,896	0.00%
2022/10/21	3	25.55	4	25.95	25.55	-1	10,099	-0.01%
2022/10/20	10	25.60	2.3	25.41	25.65	7.7	10,235	0.08%
2022/10/18	0	0.00	3	26.38	26.45	-3	10,400	-0.03%
2022/10/17	8	25.33	4	25.83	25.90	4	10,781	0.04%
2022/10/14	0	0.00	4	26.30	26.40	-4	11,190	-0.04%
2022/10/13	8	25.36	4	24.98	25.05	4	11,545	0.03%
2022/10/12	0	0.00	2	26.35	26.50	-2	11,848	-0.02%
2022/10/11	4	25.90	17	25.64	25.40	-13	12,272	-0.11%
2022/10/07	18	27.90	0	0.00	27.40	18	12,624	0.14%
2022/10/06	2	27.95	3	27.77	27.95	-1	12,764	-0.01%
2022/10/04	0	0.00	6.2	26.61	26.80	-6.2	13,081	-0.05%
2022/10/03	8	25.93	7	26.21	26.15	1	13,615	0.01%
2022/09/30	23.2	25.68	2	25.70	26.20	21.2	14,289	0.15%
2022/09/29	1	26.90	6	26.68	26.60	-5	14,422	-0.03%
2022/09/28	10	26.77	10	26.35	26.00	0	14,603	0.00%
2022/09/27	7	26.79	10	27.11	27.45	-3	14,811	-0.02%
2022/09/26	7	26.87	15	26.98	26.40	-8	14,833	-0.05%
2022/09/23	26.2	28.79	4	28.55	27.95	22.2	14,926	0.15%
2022/09/22	5	28.98	4	28.98	29.00	1	15,042	0.01%
2022/09/21	4	28.95	1	29.30	28.90	3	15,250	0.02%
2022/09/20	0	0.00	2	29.35	29.45	-2	15,429	-0.01%
2022/09/19	3	28.90	2	28.95	28.95	1	15,645	0.01%
2022/09/16	2	30.00	0	0.00	29.60	2	15,892	0.01%
2022/09/15	3	30.38	2	29.90	29.90	1	16,211	0.01%
2022/09/14	14	29.91	18	30.25	30.35	-4	16,664	-0.02%
2022/09/13	58	30.05	62.2	30.41	30.45	-4.2	17,060	-0.02%
2022/09/12	3	29.43	4	29.45	29.35	-1	17,129	-0.01%
2022/09/08	3	29.20	2	29.35	29.30	1	17,430	0.01%
2022/09/07	0.3	28.30	0	0.00	28.65	0.3	17,787	0.00%
2022/09/06	1	28.65	0	0.00	28.55	1	18,070	0.01%
2022/09/05	7	29.86	2	28.95	28.70	5	18,721	0.03%
2022/09/02	9	30.42	4	30.34	30.25	5	20,137	0.02%
2022/09/01	3	30.60	14	30.61	30.30	-11	20,859	-0.05%
2022/08/31	0	0.00	32	30.42	30.65	-32	20,899	-0.15%
2022/08/30	15	30.54	4	30.65	30.55	11	21,039	0.05%
2022/08/29	24	30.27	3	30.35	30.25	21	21,166	0.10%
2022/08/26	27	32.06	24	31.71	31.05	3	21,164	0.01%
2022/08/25	23	31.81	20	31.78	30.90	3	20,828	0.01%
2022/08/24	6	30.95	0	0.00	31.00	6	20,666	0.03%
2022/08/23	3	30.72	2	30.80	30.65	1	20,899	0.00%
2022/08/22	6	30.00	9	30.27	30.60	-3	21,167	-0.01%
2022/08/19	4	30.83	5	30.45	30.45	-1	21,655	0.00%
2022/08/18	2	30.45	1	30.70	30.75	1	22,464	0.00%
2022/08/17	4	31.38	7	31.31	30.80	-3	22,788	-0.01%
2022/08/16	1	31.00	14	30.95	31.10	-13	23,336	-0.06%
2022/08/15	6	30.30	10	30.72	30.95	-4	24,023	-0.02%
2022/08/12	9	30.08	1	30.40	30.45	8	24,485	0.03%
2022/08/11	18	30.40	1	30.25	30.05	17	24,492	0.07%
2022/08/10	3	31.77	6	32.15	31.50	-3	24,165	-0.01%
2022/08/09	26	31.99	75	31.93	32.15	-49	23,817	-0.21%
2022/08/08	58	31.77	22	31.63	31.85	36	23,498	0.15%
2022/08/05	1	30.90	27.1	30.84	31.30	-26.1	23,329	-0.11%
2022/08/04	16	29.40	2	29.70	30.00	14	23,085	0.06%
2022/08/03	14	29.89	2	29.65	29.70	12	22,865	0.05%
2022/08/02	20	30.82	14.1	30.86	30.65	5.9	22,614	0.03%
2022/08/01	31	32.28	47.1	32.11	32.20	-16.1	22,225	-0.07%
2022/07/29	42.2	31.09	79	31.28	31.65	-36.9	21,313	-0.17%
2022/07/28	13	30.00	16	30.19	29.85	-3	20,351	-0.01%
2022/07/27	6	29.47	17	29.74	29.90	-11	20,129	-0.05%
2022/07/26	20.3	28.91	2	29.08	28.85	18.3	19,953	0.09%
2022/07/25	13	29.34	3	29.55	29.50	10	19,819	0.05%
2022/07/22	13	29.68	9	29.41	29.30	4	19,726	0.02%
2022/07/21	35	29.45	22	29.98	29.95	13	19,332	0.07%
2022/07/20	27	30.84	25	31.36	30.60	2	18,872	0.01%
2022/07/19	27	30.89	18	30.65	30.25	9	18,453	0.05%
2022/07/18	15	30.38	25	31.15	31.30	-10	18,106	-0.06%
2022/07/15	48	29.81	81	29.91	29.90	-33	17,621	-0.19%
2022/07/14	35	27.65	24	28.17	28.50	11	17,185	0.06%
2022/07/13	8	29.01	11	28.83	27.95	-3	16,931	-0.02%
2022/07/12	21	29.55	11	30.29	27.90	10	16,744	0.06%
2022/07/11	30	32.36	52	32.24	31.00	-22	16,504	-0.13%
2022/07/08	20	31.35	33	31.38	31.75	-13	15,939	-0.08%
2022/07/07	6	28.19	19	28.52	29.10	-13	15,240	-0.09%
2022/07/06	39	28.32	13	28.03	27.40	26	15,059	0.17%
2022/07/05	24	29.20	79	29.42	29.60	-55	14,837	-0.37%
2022/07/04	5	27.92	9	28.06	28.20	-4	14,569	-0.03%
2022/07/01	14	28.07	22	28.17	27.90	-8	14,470	-0.06%
2022/06/30	32	28.46	44	28.59	28.10	-12	14,298	-0.08%
2022/06/29	21	28.80	15	28.93	29.30	6	14,125	0.04%
2022/06/28	6	28.68	5	29.26	29.20	1	13,888	0.01%
2022/06/27	18	28.56	32	28.92	28.95	-14	13,678	-0.10%
2022/06/24	25	28.62	13	28.12	28.30	12	13,433	0.09%
2022/06/23	16	28.23	28	28.31	28.55	-12	13,141	-0.09%
2022/06/22	21	28.11	39	28.16	28.15	-18	12,766	-0.14%
2022/06/21	16	27.18	58	27.43	28.00	-42	12,252	-0.34%
2022/06/20	23	26.34	38	26.48	25.75	-15	11,799	-0.13%
2022/06/17	38	26.40	30	26.40	27.20	8	11,539	0.07%
2022/06/16	46	27.57	24	27.90	27.45	22	11,197	0.20%
2022/06/15	38	27.50	25	27.44	27.40	13	10,789	0.12%
2022/06/14	94	27.84	34	28.64	27.55	60	10,452	0.57%
2022/06/13	159	31.47	140	31.43	29.90	19	9,703	0.20%	大買/大賣/
2022/06/10	64	29.88	147	29.97	30.70	-83	8,138	-1.02%	大賣/
2022/06/09	18	27.88	31	28.37	28.20	-13	7,365	-0.18%
2022/06/08	38	27.80	20	27.99	28.25	18	7,249	0.25%
2022/06/07	12	28.05	15	28.26	28.00	-3	7,048	-0.04%
2022/06/06	13	27.36	10	27.52	27.75	3	6,851	0.04%
2022/06/02	33	27.93	12	28.04	27.95	21	6,718	0.31%
2022/06/01	16	27.79	36	28.33	28.50	-20	6,424	-0.31%
2022/05/31	45	27.80	15	28.50	27.40	30	6,007	0.50%
2022/05/30	44	28.08	34	28.46	28.10	10	5,611	0.18%
2022/05/27	65	27.68	31	28.11	28.70	34	5,233	0.65%
2022/05/26	51	27.61	54	27.86	27.90	-3	4,640	-0.06%
2022/05/25	26	26.81	26	26.63	26.50	0	3,738	0.00%
2022/05/24	30	26.80	12.1	26.88	27.00	17.9	3,296	0.54%
2022/05/23	19.1	26.01	33	26.24	25.95	-14	2,512	-0.56%
2022/05/20	50	24.99	36.1	25.42	24.85	14	1,653	0.84%
2022/05/19	9.1	23.59	9	23.68	23.95	0.1	1,019	0.00%
2022/05/18	1	22.50	1	22.75	23.10	0	831	0.00%
2022/05/17	9	21.86	0	0.00	22.10	9	688	1.31%
2022/05/16	0	0.00	4	21.86	21.55	-4	602	-0.67%
2022/05/13	7	21.29	5	20.35	20.45	2	482	0.41%
2022/05/12	9	20.59	90	20.53	20.10	-81	370	-21.83%
2022/05/11	30	20.30	0	0.00	20.00	30	322	9.30%
2022/05/09	7	20.17	1	20.05	20.00	6	292	2.05%
2022/05/06	35	19.59	34	19.77	20.15	1	275	0.36%
2022/05/05	0	19.80	1	19.90	20.00	-1	267	-0.37%
2022/05/04	0	0.00	10	19.75	19.80	-10	256	-3.90%
2022/05/03	0	0.00	1	19.70	19.65	-1	251	-0.40%
2022/04/28	0	0.00	1	19.55	19.50	-1	248	-0.40%
2022/04/27	2	19.35	0	0.00	19.75	2	241	0.83%
2022/04/25	2	19.20	1	19.20	19.20	1	214	0.47%
2022/04/20	0	0.00	1	19.25	19.30	-1	197	-0.51%
2022/04/19	0	0.00	1	19.10	19.15	-1	187	-0.53%
2022/04/18	3	19.00	0	0.00	19.05	3	186	1.61%
2022/04/15	0	0.00	1	18.70	18.85	-1	180	-0.55%
2022/04/14	1	18.55	0	0.00	18.55	1	179	0.56%
2022/04/13	0	0.00	1	18.45	18.45	-1	182	-0.55%
2022/04/12	4	18.23	0	0.00	18.30	4	188	2.12%
2022/04/06	1	18.25	0	0.00	18.35	1	204	0.49%
2022/03/25	20	18.25	0	0.00	18.20	20	209	9.56%
2022/03/09	10	18.00	0	0.00	18.00	10	233	4.28%
2022/03/07	10	18.40	0	0.00	18.30	10	234	4.27%
2022/03/01	0	0.00	15	18.70	18.70	-15	243	-6.17%
2022/02/24	1	18.75	0	0.00	18.60	1	246	0.41%
2022/02/23	1	18.75	0	0.00	18.85	1	246	0.41%
2022/02/14	2	18.80	0	0.00	18.85	2	263	0.76%
2022/02/08	7	19.15	0	0.00	19.20	7	273	2.56%
2022/02/07	5	18.97	3	19.05	19.25	2	274	0.73%
2022/01/24	2	18.70	0	0.00	18.70	2	275	0.73%
2022/01/18	2	19.05	0	0.00	19.10	2	276	0.72%
2022/01/17	1	19.05	0	0.00	19.05	1	279	0.36%
2022/01/06	1	19.50	0	0.00	19.45	1	312	0.32%
2022/01/04	0	0.00	3	19.68	19.60	-3	307	-0.97%
2021/12/28	2	19.40	0	0.00	19.40	2	291	0.69%
2021/12/27	0	0.00	2	19.23	19.40	-2	286	-0.70%
2021/12/24	0	0.00	10	19.13	19.10	-10	285	-3.51%
2021/12/17	1	18.95	0	0.00	19.00	1	282	0.35%
2021/12/15	1	19.00	0	0.00	19.10	1	279	0.36%
2021/12/13	0	0.00	1	19.20	19.20	-1	284	-0.35%
2021/12/09	2	19.15	1	19.20	19.20	1	281	0.36%
2021/12/08	5	19.05	0	0.00	19.10	5	276	1.81%
2021/12/02	2	19.10	0	0.00	19.00	2	272	0.74%
2021/11/30	2	19.35	0	0.00	19.05	2	269	0.74%
2021/11/26	1	19.35	0	0.00	19.35	1	266	0.38%
2021/11/05	0	0.00	1	20.10	20.15	-1	268	-0.37%
2021/11/04	0	0.00	7	20.10	19.95	-7	269	-2.60%
2021/11/03	0	0.00	1	19.90	19.90	-1	271	-0.37%
2021/11/02	2	19.75	0	0.00	19.65	2	267	0.75%
2021/10/29	1	20.00	0	0.00	19.95	1	268	0.37%
2021/10/28	0	0.00	1	20.15	20.15	-1	268	-0.37%
2021/10/26	0	0.00	1	20.20	20.10	-1	274	-0.36%
2021/10/22	0	0.00	1	19.80	19.80	-1	277	-0.36%
2021/10/21	2	19.65	1	20.15	20.00	1	283	0.35%
2021/10/20	0	0.00	1	20.00	20.00	-1	256	-0.39%
2021/10/19	0	0.00	1	19.70	19.90	-1	264	-0.38%
2021/10/12	2	19.38	1	19.20	19.20	1	283	0.35%
2021/10/01	2	19.63	0	0.00	19.40	2	336	0.59%
2021/09/29	1	19.80	0	0.00	19.80	1	351	0.28%
2021/09/16	0	0.00	1	19.65	19.45	-1	368	-0.27%
2021/09/13	0	0.00	1	19.45	19.40	-1	392	-0.25%
2021/09/06	1	19.60	0	0.00	20.00	1	402	0.25%
2021/09/03	0	0.00	1	19.95	20.00	-1	403	-0.25%
2021/09/02	2	19.85	0	0.00	19.90	2	404	0.49%
2021/09/01	0	0.00	1	20.05	20.10	-1	405	-0.25%
2021/08/31	2	19.78	0	0.00	19.90	2	405	0.49%
2021/08/26	0	0.00	1	19.60	19.60	-1	423	-0.24%
2021/08/18	2	19.65	0	0.00	20.15	2	437	0.46%
2021/08/16	1	19.85	0	0.00	19.80	1	441	0.23%
2021/08/13	10	20.40	0	0.00	20.50	10	437	2.29%
2021/08/12	0	0.00	3	20.95	20.95	-3	436	-0.69%
2021/08/10	6	21.30	0	0.00	21.15	6	447	1.34%
2021/08/09	1	21.50	0	0.00	21.50	1	463	0.22%
2021/08/04	0	0.00	2	21.75	21.70	-2	514	-0.39%
2021/07/28	1	21.85	0	0.00	21.80	1	559	0.18%
2021/07/27	0	0.00	0.1	22.50	22.20	-0.1	590	-0.01%
2021/07/23	0	0.00	1	22.30	22.35	-1	625	-0.16%
2021/07/20	1	22.00	0	0.00	22.00	1	734	0.14%
2021/07/16	0	22.60	0	0.00	22.50	0	790	0.00%
2021/07/13	1	23.45	1	23.10	22.95	0	947	0.00%
2021/07/12	0	22.30	0	0.00	22.60	0	1,030	0.00%
2021/07/09	0	22.20	0	0.00	22.30	0	1,032	0.00%
2021/07/08	0	22.65	5	22.60	22.50	-5	1,041	-0.48%
2021/07/06	0	0.00	7	22.54	22.60	-7	1,098	-0.64%
2021/07/02	0	0.00	1	22.15	22.25	-1	1,108	-0.09%
2021/07/01	15	22.00	0	0.00	22.00	15	1,109	1.35%
2021/06/29	1	21.95	0	0.00	21.85	1	1,116	0.09%
2021/06/25	1	22.50	0	0.00	22.35	1	1,123	0.09%
2021/06/24	10	22.51	0	0.00	22.55	10	1,122	0.89%
2021/06/23	0	0.00	11	22.11	22.20	-11	1,121	-0.98%
2021/06/22	0	0.00	1	21.90	21.70	-1	1,115	-0.09%
2021/06/21	11	21.30	6	21.35	21.45	5	1,113	0.45%
2021/06/17	0	0.00	1	21.50	21.50	-1	1,126	-0.09%
2021/06/11	0	0.00	1	21.60	21.35	-1	1,158	-0.09%
2021/06/04	1	21.40	0	0.00	21.45	1	1,227	0.08%
2021/06/02	1	21.90	2	22.00	22.00	-1	1,222	-0.08%
2021/05/31	1	21.60	0	0.00	21.60	1	1,223	0.08%
2021/05/26	5	20.85	0.7	20.90	21.05	4.3	1,245	0.34%
2021/05/25	1	20.90	1	20.90	20.80	0	1,258	0.00%
2021/05/24	0	0.00	1	20.70	20.65	-1	1,272	-0.08%
2021/05/20	2	19.98	2	20.00	20.05	0	1,375	0.00%
2021/05/18	0	0.00	1	19.95	20.30	-1	1,382	-0.07%
2021/05/14	0	0.00	20	20.50	20.35	-20	1,363	-1.47%
2021/05/13	1	20.40	0	0.00	20.50	1	1,356	0.07%
2021/05/12	2	21.80	0	0.00	20.70	2	1,344	0.15%
2021/05/11	4	22.15	1	22.20	22.30	3	1,324	0.23%
2021/05/10	0	0.00	1	23.30	23.30	-1	1,310	-0.08%
2021/05/05	1.1	22.91	5	22.95	22.65	-3.9	1,375	-0.29%
2021/05/04	6.6	22.54	0	0.00	22.65	6.6	1,378	0.48%
2021/04/28	1	25.50	0	0.00	25.35	1	1,326	0.08%
2021/04/27	1	25.75	1.3	25.67	25.55	-0.3	1,320	-0.03%
2021/04/22	5	25.00	0	0.00	24.35	5	1,237	0.40%
2021/04/20	30	25.88	6	25.75	25.60	24	1,214	1.98%
2021/04/19	5	25.88	12	25.08	25.95	-7	1,196	-0.59%
2021/04/16	16	24.80	8	24.84	25.00	8	1,129	0.71%
2021/04/15	0	0.00	0.1	23.65	23.70	-0.1	1,074	-0.01%
2021/04/12	5	24.20	2	23.90	24.10	3	1,234	0.24%
2021/04/07	0	0.00	0.1	23.30	23.40	-0.1	1,254	-0.01%
2021/04/06	2	23.40	0	0.00	23.35	2	1,347	0.15%
2021/03/23	20	23.55	10	23.72	23.55	10	1,389	0.72%
2021/03/18	0	0.00	2	24.10	24.00	-2	1,362	-0.15%
2021/03/17	0	0.00	2	23.95	23.85	-2	1,354	-0.15%
2021/03/16	0	0.00	2	24.10	23.85	-2	1,366	-0.15%
2021/03/11	0	0.00	2	23.60	23.65	-2	1,314	-0.15%
2021/03/09	5	23.90	0	0.00	23.85	5	1,315	0.38%
2021/03/08	5	23.94	0	0.00	23.45	5	1,311	0.38%
2021/02/24	0	0.00	1	24.25	24.00	-1	1,276	-0.08%
2021/02/23	3	24.47	1	24.65	24.40	2	1,259	0.16%
2021/02/22	0	0.00	2	23.10	23.80	-2	1,171	-0.17%
2021/02/17	0	0.00	5	22.05	22.20	-5	1,139	-0.44%
2021/02/02	5	22.70	0	0.00	22.55	5	1,125	0.44%
2021/02/01	0	0.00	1	22.60	22.60	-1	1,119	-0.09%
2021/01/27	2	24.23	2	24.08	24.30	0	1,083	0.00%
2021/01/25	6	23.01	3	23.10	22.95	3	1,004	0.30%
2021/01/19	1	24.15	1	24.30	23.90	0	965	0.00%
2021/01/15	2	23.85	0	0.00	23.80	2	949	0.21%
2021/01/13	0	0.00	12	24.46	24.65	-12	934	-1.28%
2021/01/12	5	23.85	0	0.00	23.90	5	911	0.55%
2021/01/11	0	0.00	1	24.75	25.00	-1	884	-0.11%
2021/01/08	8	24.58	0	0.00	24.75	8	848	0.94%
2021/01/07	2	25.33	1	25.20	25.30	1	794	0.13%
2021/01/05	1	23.85	1	24.30	24.05	0	590	0.00%
2021/01/04	1	24.35	2	24.33	24.30	-1	576	-0.17%
2020/12/30	0	0.00	4	23.50	23.50	-4	530	-0.75%
2020/12/29	0	0.00	1	24.00	23.95	-1	506	-0.20%
2020/12/28	0	22.90	5	23.00	23.90	-5	405	-1.23%
2020/12/21	5	21.20	0	0.00	21.40	5	331	1.51%
2020/12/10	3	22.50	0	0.00	22.20	3	342	0.88%
2020/12/01	0	0.00	1	21.80	21.80	-1	320	-0.31%
2020/11/16	0	0.00	8	21.20	21.20	-8	313	-2.55%
2020/11/13	0	0.00	0.1	20.85	21.35	-0.1	314	-0.03%
2020/10/22	2	21.45	2	21.30	22.05	0	328	0.00%
2020/10/19	1	21.05	1	21.10	21.20	0	360	0.00%
2020/10/06	0	0.00	1	21.10	21.05	-1	420	-0.24%
2020/09/24	1	20.95	0	0.00	20.85	1	474	0.21%
2020/09/21	0	0.00	2	22.30	22.25	-2	537	-0.37%
2020/09/16	1	21.40	1	21.45	21.50	0	539	0.00%
2020/09/15	1	21.20	0	0.00	21.35	1	541	0.18%
2020/09/14	0	0.00	23	21.50	21.55	-23	540	-4.25%
2020/09/09	1	22.30	0	0.00	22.20	1	546	0.18%
2020/09/07	1	22.80	0	0.00	22.50	1	607	0.16%
2020/08/25	0	0.00	2	22.45	22.35	-2	803	-0.25%
2020/08/24	2	21.90	2	22.00	21.95	0	802	0.00%
2020/08/20	3	21.72	0	0.00	21.65	3	809	0.37%
2020/07/24	1	22.75	0	0.00	22.70	1	870	0.11%
2020/07/14	2	24.90	0	0.00	24.90	2	888	0.23%
2020/07/06	0.2	25.40	1	25.45	25.40	-0.8	1,003	-0.08%
2020/07/02	1	25.20	0	0.00	25.45	1	1,060	0.09%
2020/06/12	0	0.00	1	24.75	25.10	-1	1,143	-0.09%
2020/06/11	1	24.65	1	25.30	24.70	0	1,110	0.00%
2020/06/10	0	0.00	1	25.30	25.05	-1	1,091	-0.09%
2020/06/09	1	25.15	0	0.00	25.10	1	1,109	0.09%
2020/06/08	1	25.15	2	25.25	25.45	-1	1,112	-0.09%
2020/06/05	2	25.60	1	25.70	25.70	1	1,064	0.09%
2020/06/04	0	0.00	3	24.10	24.05	-3	987	-0.30%
2020/05/21	0	0.00	1	23.65	23.65	-1	989	-0.10%
2020/05/15	1	22.85	0	0.00	22.80	1	998	0.10%
2020/05/11	3	23.95	0	0.00	24.00	3	996	0.30%
2020/05/08	0.2	23.70	0	0.00	23.80	0.2	1,002	0.02%
2020/04/29	0.6	24.15	0	0.00	24.15	0.6	1,008	0.06%
2020/04/27	0	0.00	4	23.80	23.75	-4	1,033	-0.39%
2020/04/08	1	23.20	0	0.00	22.90	1	857	0.12%
2020/04/01	0	0.00	3	20.75	21.00	-3	761	-0.39%
2020/03/31	1	20.75	0	0.00	20.35	1	745	0.13%
2020/03/30	3	20.60	0	0.00	20.75	3	762	0.39%
2020/03/27	4	20.39	15	20.20	20.10	-11	751	-1.46%
2020/03/26	0	0.00	10	20.00	20.10	-10	740	-1.35%
2020/03/25	0	0.00	3	19.30	19.30	-3	714	-0.42%
2020/03/19	25	16.25	0	0.00	16.30	25	686	3.64%
2020/03/17	0	0.00	2	18.25	18.25	-2	664	-0.30%
2020/03/09	1	23.00	0	0.00	22.85	1	627	0.16%
2020/02/27	1	24.05	0	0.00	24.05	1	679	0.15%
2020/02/21	2	25.45	0	0.00	25.40	2	688	0.29%
2020/02/18	2	25.60	0	0.00	25.60	2	720	0.28%
2020/02/07	1	25.05	0	0.00	25.10	1	771	0.13%
2020/02/03	1	24.85	0	0.00	24.95	1	796	0.13%
2020/01/31	2	25.90	0	0.00	25.90	2	787	0.25%
2020/01/30	1	25.55	0	0.00	25.55	1	777	0.13%
2020/01/20	1	28.20	0	0.00	28.35	1	759	0.13%
2020/01/13	1	28.15	1	28.25	28.35	0	870	0.00%
2020/01/07	1	28.05	0	0.00	27.90	1	931	0.11%
2020/01/03	1	28.85	0	0.00	28.85	1	964	0.10%
2019/12/27	1	29.30	0	0.00	29.35	1	1,022	0.10%
2019/12/25	2	29.60	2	29.33	29.65	0	1,103	0.00%
2019/12/24	1	28.60	1	28.85	29.05	0	1,096	0.00%
2019/12/19	0	0.00	1	29.10	29.10	-1	1,124	-0.09%
2019/12/16	1	28.90	0	0.00	28.95	1	1,162	0.09%
2019/12/13	1	28.90	0	0.00	29.00	1	1,187	0.08%
2019/12/11	1	29.10	0	0.00	28.85	1	1,220	0.08%
2019/12/10	1	29.15	0	0.00	29.15	1	1,226	0.08%
2019/12/03	0	0.00	4	29.59	29.70	-4	1,367	-0.29%
2019/12/02	0	0.00	4	28.85	29.15	-4	1,393	-0.29%
2019/11/29	3	29.10	0	0.00	29.10	3	1,399	0.21%
2019/11/26	1	29.35	0	0.00	29.35	1	1,446	0.07%
2019/11/25	0	0.00	1	29.60	29.40	-1	1,467	-0.07%
2019/11/22	1	29.35	0	0.00	29.50	1	1,492	0.07%
2019/11/21	1	29.35	1	29.60	29.50	0	1,526	0.00%
2019/11/19	0	0.00	2	29.85	29.95	-2	1,648	-0.12%
2019/11/14	1	29.15	0	0.00	29.30	1	1,657	0.06%
2019/11/13	1	29.65	0	0.00	29.70	1	1,673	0.06%
2019/11/12	0	0.00	2	29.80	29.80	-2	1,683	-0.12%
2019/11/11	1	29.55	0	0.00	29.35	1	1,700	0.06%
2019/11/08	1	30.25	0	0.00	30.10	1	1,719	0.06%
2019/11/07	1	30.50	0	0.00	30.30	1	1,728	0.06%
2019/11/06	0	0.00	3	30.80	30.60	-3	1,751	-0.17%
2019/11/04	0	0.00	1	30.60	30.65	-1	1,748	-0.06%
2019/11/01	1	29.90	0	0.00	29.95	1	1,728	0.06%
2019/10/31	0	0.00	5	30.05	30.05	-5	1,732	-0.29%
2019/10/29	1	30.80	1	30.95	30.40	0	1,723	0.00%
2019/10/25	3	30.90	3	31.25	30.95	0	1,753	0.00%
2019/10/24	0	0.00	2	31.15	31.15	-2	1,781	-0.11%
2019/10/23	3	30.80	3	31.05	30.75	0	1,789	0.00%
2019/10/21	0	0.00	3	30.10	30.75	-3	1,763	-0.17%
2019/10/18	3	30.22	1	30.45	29.50	2	1,714	0.12%
2019/10/14	0	0.00	2	30.40	30.35	-2	1,629	-0.12%
2019/10/09	0	0.00	3	30.40	30.60	-3	1,615	-0.19%
2019/10/07	7	31.06	0	0.00	30.70	7	1,606	0.44%
2019/10/04	1	31.50	0	0.00	31.45	1	1,592	0.06%
2019/10/03	0	0.00	1	31.90	31.85	-1	1,590	-0.06%
2019/10/02	1	31.75	1	31.90	31.80	0	1,579	0.00%
2019/10/01	0	0.00	1	31.60	31.60	-1	1,560	-0.06%
2019/09/27	1	31.10	0	0.00	31.30	1	1,510	0.07%
2019/09/26	0	0.00	1	31.70	31.60	-1	1,493	-0.07%
2019/09/25	2	31.25	0	0.00	31.45	2	1,487	0.13%
2019/09/24	0	0.00	0.2	31.45	31.45	-0.2	1,473	-0.01%
2019/09/19	0	0.00	0.8	31.50	31.70	-0.8	1,439	-0.05%
2019/09/18	1	31.80	1	31.70	31.70	0	1,417	0.00%
2019/09/17	0	0.00	1	31.65	31.50	-1	1,391	-0.07%
2019/09/16	2	31.33	0	0.00	31.10	2	1,369	0.15%
2019/09/12	0	0.00	3	31.82	31.80	-3	1,354	-0.22%
2019/09/06	3	31.40	0	0.00	31.10	3	1,285	0.23%
2019/09/05	3	31.90	0	0.00	31.80	3	1,240	0.24%
2019/09/04	0	0.00	2	30.98	32.20	-2	1,181	-0.17%
2019/09/03	1	30.70	11	30.72	30.55	-10	1,125	-0.89%
2019/09/02	0	0.00	2	30.70	30.60	-2	1,119	-0.18%
2019/08/30	0	0.00	10	30.80	30.30	-10	1,103	-0.91%
2019/08/29	1	30.20	0	0.00	30.25	1	1,084	0.09%
2019/08/28	1	30.50	10	30.60	30.55	-9	1,068	-0.84%
2019/08/27	0	0.00	1	30.55	30.55	-1	1,042	-0.10%
2019/08/26	3	30.08	2	30.30	30.00	1	1,017	0.10%
2019/08/23	0	0.00	40	30.78	30.95	-40	988	-4.05%
2019/08/22	0	0.00	11	29.66	30.40	-11	918	-1.20%
2019/08/21	1	29.15	0	0.00	29.60	1	866	0.12%
2019/08/20	10	29.25	1	29.25	29.25	9	865	1.04%
2019/08/16	1	29.00	0	0.00	28.95	1	869	0.11%
2019/08/15	0	0.00	3	28.62	28.70	-3	943	-0.32%
2019/08/13	0	0.00	1	28.75	28.50	-1	971	-0.10%
2019/08/08	0	0.00	1	28.15	28.45	-1	968	-0.10%
2019/07/31	5	28.16	3	28.30	28.25	2	969	0.21%
2019/07/30	2	28.10	2	28.60	28.10	0	984	0.00%
2019/07/29	2	28.20	2	28.90	28.35	0	985	0.00%
2019/07/26	3	27.62	1	28.30	28.30	2	965	0.21%
2019/07/25	0	0.00	2	27.80	27.70	-2	937	-0.21%
2019/07/24	2	28.25	4	28.20	28.20	-2	915	-0.22%
2019/07/23	2	28.40	0	0.00	28.35	2	898	0.22%
2019/07/22	1	28.40	0	0.00	28.30	1	895	0.11%
2019/07/18	1	28.05	0	0.00	28.05	1	920	0.11%
2019/07/17	1	28.35	0	0.00	28.35	1	944	0.11%
2019/07/16	2	28.80	0	0.00	28.60	2	1,025	0.19%
2019/07/10	70	28.40	0	0.00	28.45	70	1,002	6.98%
2019/07/04	0	0.00	1	27.90	27.80	-1	981	-0.10%
2019/07/02	0	0.00	1	27.60	27.85	-1	1,002	-0.10%
2019/06/26	2	26.83	3	26.85	26.85	-1	1,051	-0.10%
2019/06/19	0	0.00	1	27.30	27.25	-1	1,055	-0.09%
2019/06/14	1	27.30	3	27.05	27.00	-2	1,134	-0.18%
2019/06/11	1	26.90	0	0.00	26.90	1	1,141	0.09%
2019/06/05	1	27.40	0	0.00	27.45	1	1,190	0.08%
2019/05/30	0	0.00	1	28.35	28.30	-1	1,180	-0.08%
2019/05/28	1	29.00	0	0.00	29.00	1	1,185	0.08%
2019/05/27	1	28.90	1	28.75	28.55	0	1,191	0.00%
2019/05/24	4	28.68	1	28.80	28.55	3	1,233	0.24%
2019/05/23	4	27.65	1	28.35	28.55	3	1,231	0.24%
2019/05/22	4	29.14	34	29.10	28.35	-30	1,230	-2.44%
2019/05/21	12	28.38	0	0.00	28.80	12	1,158	1.04%
2019/05/20	10	28.25	0	0.00	28.00	10	1,128	0.89%
2019/05/16	10	28.00	10	28.11	28.05	0	1,108	0.00%
2019/05/15	0	0.00	3	27.80	27.75	-3	1,079	-0.28%
2019/05/14	8	27.43	1	27.60	27.85	7	1,056	0.66%
2019/05/13	2	27.00	0	0.00	27.00	2	1,032	0.19%
2019/05/06	0	0.00	18	26.78	27.10	-18	983	-1.83%
2019/04/30	11	27.11	0	0.00	27.30	11	954	1.15%
2019/04/22	1	27.60	0	0.00	28.20	1	875	0.11%
2019/04/17	0	0.00	2.2	26.98	26.95	-2.2	777	-0.28%
2019/04/16	0	0.00	12	26.93	27.05	-12	768	-1.56%
2019/04/15	20	27.01	0	0.00	27.10	20	764	2.62%
2019/04/12	0	0.00	2.2	26.60	26.55	-2.2	752	-0.30%
2019/04/10	0	0.00	2	26.50	26.50	-2	744	-0.27%
2019/04/03	0	0.00	1	26.80	26.40	-1	704	-0.14%
2019/04/02	1	26.45	0	0.00	26.35	1	694	0.14%
2019/04/01	0	0.00	2	26.35	26.35	-2	692	-0.29%
2019/03/29	0	0.00	1	26.30	26.70	-1	670	-0.15%
2019/03/28	1	25.45	0	0.00	25.45	1	664	0.15%
2019/03/25	2	25.75	0	0.00	25.70	2	695	0.29%
2019/03/21	2	26.95	0	0.00	26.70	2	690	0.29%
2019/03/18	0	0.00	2	26.85	26.75	-2	618	-0.32%
2019/03/14	1	26.65	0	0.00	26.65	1	637	0.16%
2019/02/26	0	0.00	2	26.85	26.85	-2	894	-0.22%
2019/02/25	1	27.00	0	0.00	26.80	1	885	0.11%
2019/02/20	0	0.00	9	26.17	26.70	-9	855	-1.05%
2019/02/19	0	0.00	17	25.84	25.90	-17	867	-1.96%
2019/01/15	0	0.00	6	24.05	24.00	-6	878	-0.68%
2019/01/03	0	0.00	3	23.85	23.80	-3	919	-0.33%
2018/12/21	3	24.90	0	0.00	24.25	3	919	0.33%
2018/12/17	10	25.10	0	0.00	24.85	10	866	1.15%
2018/12/14	10	25.25	0	0.00	25.20	10	863	1.16%
2018/11/30	0	0.00	5	26.53	26.55	-5	744	-0.67%
2018/11/29	0	0.00	5	26.27	26.35	-5	680	-0.74%
2018/11/28	0	0.00	7	25.99	25.90	-7	613	-1.14%
2018/11/27	15	24.90	0	0.00	25.20	15	546	2.75%
2018/11/26	0	0.00	1	23.50	23.90	-1	505	-0.20%
2018/11/19	3	24.97	0	0.00	24.85	3	453	0.66%
2018/11/16	0	0.00	1	24.05	25.30	-1	409	-0.24%
2018/11/14	1	23.15	2	23.30	23.15	-1	360	-0.28%
2018/11/13	0	0.00	2	23.60	23.55	-2	360	-0.55%
2018/11/06	3	23.40	0	0.00	23.55	3	381	0.79%
2018/11/02	0	0.00	2	23.55	23.30	-2	383	-0.52%
2018/10/31	1	22.35	0	0.00	22.85	1	373	0.27%
2018/10/29	1	21.25	0	0.00	21.20	1	347	0.29%
2018/10/24	2	22.40	0	0.00	22.50	2	342	0.58%
2018/10/23	1	22.55	0	0.00	22.55	1	345	0.29%
2018/10/22	0	0.00	1	22.75	22.75	-1	348	-0.29%
2018/10/19	0	0.00	2	22.60	22.55	-2	354	-0.56%
2018/10/18	1	22.90	0	0.00	23.00	1	365	0.27%
2018/10/17	1	22.80	2	23.33	23.10	-1	371	-0.27%
2018/10/15	3	23.10	0	0.00	23.00	3	377	0.79%
2018/10/12	2	22.65	0	0.00	23.40	2	382	0.52%
2018/10/11	2	23.75	0	0.00	23.70	2	377	0.53%
2018/10/08	8	26.38	6	26.38	26.50	2	362	0.55%
2018/09/18	1	28.20	0	0.00	28.30	1	404	0.25%
2018/09/12	0	0.00	1	27.65	27.65	-1	552	-0.18%
2018/08/24	3	29.40	0	0.00	29.35	3	913	0.33%
2018/08/21	1	29.20	0	0.00	29.05	1	947	0.11%
2018/08/17	0	0.00	1	29.35	29.10	-1	1,078	-0.09%
2018/08/15	1	29.15	0	0.00	29.10	1	1,288	0.08%
2018/08/13	6	29.80	0	0.00	29.35	6	1,292	0.46%
2018/08/10	10	30.35	0	0.00	30.30	10	1,283	0.78%
2018/08/07	0	0.00	1	30.60	30.60	-1	1,298	-0.08%
2018/08/03	0	0.00	1	30.60	30.60	-1	1,310	-0.08%
2018/08/02	1	30.40	0	0.00	30.25	1	1,314	0.08%
2018/08/01	0	0.00	2	30.63	30.85	-2	1,311	-0.15%
2018/07/31	1	30.35	0	0.00	30.25	1	1,308	0.08%
2018/07/30	1	30.15	1	30.25	30.25	0	1,306	0.00%
2018/07/27	1	30.55	0	0.00	30.50	1	1,303	0.08%
2018/07/23	2	32.40	2	32.15	32.15	0	1,274	0.00%
2018/07/19	0	0.00	1	32.25	32.30	-1	1,280	-0.08%
2018/07/16	1	31.60	0	0.00	31.70	1	1,288	0.08%
2018/07/12	1	31.45	0	0.00	31.40	1	1,300	0.08%
2018/07/11	1	31.70	0	0.00	31.50	1	1,302	0.08%
2018/07/10	0	0.00	1	32.00	31.95	-1	1,300	-0.08%
2018/07/09	1	32.15	1	31.70	31.90	0	1,303	0.00%
2018/07/06	2	31.30	1	31.30	31.20	1	1,316	0.08%
2018/07/05	0	0.00	1	31.25	31.30	-1	1,337	-0.07%
2018/07/04	3	31.78	2	31.75	31.70	1	1,339	0.07%
2018/07/03	1	32.35	0	0.00	31.80	1	1,344	0.07%
2018/07/02	0	0.00	1	32.30	32.30	-1	1,344	-0.07%
2018/06/29	1	32.20	10	32.10	32.10	-9	1,345	-0.67%
2018/06/28	0	0.00	1	31.90	31.80	-1	1,356	-0.07%
2018/06/26	1	31.90	1	31.85	31.65	0	1,379	0.00%
2018/06/25	1	32.20	0	0.00	32.10	1	1,389	0.07%
2018/06/21	4	33.71	3	34.07	32.95	1	1,388	0.07%
2018/06/20	0	0.00	2	32.90	33.45	-2	1,288	-0.16%
2018/06/19	1	32.20	0	0.00	32.30	1	1,238	0.08%
2018/06/14	10	32.78	7	32.84	32.55	3	1,225	0.24%
2018/06/13	1	32.35	3	32.50	32.40	-2	1,193	-0.17%
2018/06/12	0	0.00	5	32.62	32.55	-5	1,184	-0.42%
2018/06/07	2	32.10	2	32.40	31.80	0	1,157	0.00%
2018/06/06	2	32.38	0	0.00	32.40	2	1,139	0.18%
2018/06/05	1	33.00	1	32.90	33.00	0	1,117	0.00%
2018/06/04	1	32.35	11	32.40	32.20	-10	1,049	-0.95%
2018/06/01	1	31.50	1	32.45	32.50	0	1,027	0.00%
2018/05/31	0	0.00	1	31.25	31.40	-1	981	-0.10%
2018/05/29	1	31.80	3	32.05	31.60	-2	1,004	-0.20%
2018/05/28	2	32.33	1	32.35	32.30	1	990	0.10%
2018/05/25	5	32.73	9	32.37	32.60	-4	962	-0.42%
2018/05/24	3	31.98	0	0.00	32.10	3	864	0.35%
2018/05/23	0	0.00	9	31.33	32.30	-9	783	-1.15%
2018/05/22	2	30.20	0	0.00	30.20	2	659	0.30%
2018/05/21	12	30.17	1	30.05	30.35	11	662	1.66%
2018/05/18	1	29.85	0	0.00	29.85	1	669	0.15%
2018/05/15	5	30.50	0	0.00	30.45	5	700	0.71%
2018/05/14	4	29.90	1	30.15	30.00	3	727	0.41%
2018/05/11	1	29.30	0	0.00	29.40	1	736	0.14%
2018/05/07	0	0.00	1	29.45	29.30	-1	762	-0.13%
2018/05/02	6	29.24	0	0.00	29.20	6	833	0.72%
2018/04/30	0	0.00	1	29.40	29.35	-1	849	-0.12%
2018/04/26	1	29.15	2	29.25	29.10	-1	929	-0.11%
2018/04/19	3	30.37	0	0.00	30.10	3	1,106	0.27%
2018/04/18	1	30.70	0	0.00	30.05	1	1,104	0.09%
2018/04/17	1	30.60	0	0.00	30.50	1	1,114	0.09%
2018/04/13	0	0.00	1	31.25	31.25	-1	1,134	-0.09%
2018/04/12	2	31.90	0	0.00	31.40	2	1,159	0.17%
2018/04/11	0	0.00	1	31.45	31.90	-1	1,264	-0.08%
2018/04/09	0	0.00	1	31.10	31.10	-1	1,279	-0.08%
2018/04/03	1	31.15	1	31.05	31.00	0	1,277	0.00%
2018/04/02	1	30.85	0	0.00	30.85	1	1,277	0.08%
2018/03/31	0	0.00	2	31.33	31.20	-2	1,279	-0.16%
2018/03/30	1	30.65	0	0.00	31.00	1	1,275	0.08%
2018/03/28	0	0.00	1	31.15	30.90	-1	1,344	-0.07%
2018/03/22	1	30.35	0	0.00	29.85	1	1,439	0.07%
2018/03/20	1	30.35	0	0.00	30.50	1	1,493	0.07%
2018/03/19	0	0.00	1	30.80	30.60	-1	1,499	-0.07%
2018/03/16	1	30.55	0	0.00	30.50	1	1,504	0.07%
2018/03/15	2	30.85	0	0.00	30.80	2	1,504	0.13%
2018/03/14	2	31.10	0	0.00	31.15	2	1,504	0.13%
2018/03/13	0	0.00	2	31.00	31.00	-2	1,528	-0.13%
2018/03/12	1	30.50	0	0.00	30.50	1	1,550	0.06%
2018/03/09	1	30.50	1	30.50	30.50	0	1,566	0.00%
2018/03/07	0	0.00	1	30.60	30.45	-1	1,596	-0.06%
2018/02/27	1	29.90	0	0.00	29.60	1	1,670	0.06%
2018/02/26	1	29.80	0	0.00	29.70	1	1,703	0.06%
2018/02/23	2	29.80	0	0.00	29.70	2	1,716	0.12%
2018/02/22	1	29.00	0	0.00	29.40	1	1,729	0.06%
2018/02/21	1	29.30	0	0.00	29.30	1	1,737	0.06%
2018/02/09	1	26.80	0	0.00	28.10	1	1,793	0.06%
2018/02/08	2	29.05	0	0.00	28.85	2	1,794	0.11%
2018/02/06	3	29.33	1	29.70	29.10	2	1,857	0.11%
2018/02/05	0	0.00	2	31.60	31.50	-2	1,869	-0.11%
2018/01/30	0	0.00	1	32.20	32.10	-1	1,995	-0.05%
2018/01/29	1	32.25	0	0.00	32.25	1	2,074	0.05%
2018/01/25	1	32.75	0	0.00	32.45	1	2,152	0.05%
2018/01/23	0	0.00	1	33.60	33.10	-1	2,161	-0.05%
2018/01/22	1	34.10	0	0.00	33.55	1	2,196	0.05%
2018/01/18	1	33.90	0	0.00	33.70	1	2,226	0.04%
2018/01/08	2	34.00	0	0.00	33.50	2	2,520	0.08%
2018/01/05	2	34.20	1	34.25	34.00	1	2,509	0.04%