永豐餘 (1907)-國票券商分點個股進出

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

永豐餘

(1907)

可現股當沖

股價
30.65
漲跌
▼0.75
漲幅
-2.39%
成交量
1,904張
產業
上市造紙類股▼1.98%
720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

永豐餘 (1907)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/05/07	18.2	30.63	9	30.60	30.65	9.1	1,736	0.53%
2024/05/06	27.8	31.67	1.5	31.50	31.40	26.3	1,713	1.54%
2024/05/03	89.4	31.52	7.9	31.41	31.35	81.5	1,697	4.80%
2024/05/02	2.7	31.36	15.5	31.44	31.45	-12.8	1,683	-0.76%
2024/04/30	11.2	31.09	5.3	31.08	31.05	5.9	1,677	0.35%
2024/04/29	10	31.22	12.5	31.48	31.65	-2.5	1,658	-0.15%
2024/04/26	2.8	30.39	3.4	30.35	30.60	-0.6	1,577	-0.04%
2024/04/25	6	30.61	104	30.50	30.60	-98	1,570	-6.24%	大賣/
2024/04/24	0	0.00	5.9	30.41	30.20	-5.9	1,565	-0.37%
2024/04/23	1.5	30.50	4.6	30.48	30.65	-3.1	1,574	-0.20%
2024/04/22	10	30.69	19.2	30.88	30.60	-9.3	1,595	-0.58%
2024/04/19	0.2	30.17	4.3	29.55	29.40	-4.1	1,518	-0.27%
2024/04/18	0.8	29.94	0	29.90	30.05	0.8	1,487	0.05%
2024/04/17	1	29.25	0	29.76	29.35	1	1,476	0.07%
2024/04/16	17	29.39	76.7	29.63	29.30	-59.7	1,472	-4.05%
2024/04/15	1.7	30.17	17	30.48	30.00	-15.3	1,433	-1.07%
2024/04/12	0	0.00	0	30.24	29.90	0	1,418	0.00%
2024/04/11	0	0.00	0.5	30.19	30.00	-0.5	1,415	-0.03%
2024/04/10	2.4	30.29	0	30.40	30.20	2.4	1,420	0.17%
2024/04/09	0	30.05	0	0.00	30.00	0	1,422	0.00%
2024/04/08	2	29.90	5	29.85	29.90	-3	1,442	-0.21%
2024/04/03	0	0.00	0	29.95	29.80	0	1,451	0.00%
2024/04/02	2	29.90	0	0.00	29.75	2	1,450	0.14%
2024/04/01	16	29.90	0.1	30.20	30.15	15.9	1,386	1.15%
2024/03/29	0	0.00	3	29.90	30.00	-3	1,386	-0.22%
2024/03/28	0	29.98	0.1	30.00	29.80	-0.1	1,405	-0.01%
2024/03/27	0.1	29.90	0	30.20	30.00	0.1	1,447	0.01%
2024/03/26	11	29.80	0.5	30.02	29.65	10.5	1,803	0.58%
2024/03/25	15.5	30.10	5	30.15	30.10	10.5	2,081	0.50%
2024/03/22	2.9	30.37	30.8	30.40	30.40	-27.9	2,373	-1.17%
2024/03/21	7.9	30.11	12.7	30.19	30.25	-4.8	2,766	-0.17%
2024/03/20	0.7	30.01	0	0.00	29.95	0.7	3,073	0.02%
2024/03/19	12	29.75	0.8	29.84	29.65	11.2	3,166	0.35%
2024/03/18	0.8	30.00	3.1	30.01	29.90	-2.2	3,214	-0.07%
2024/03/15	22.8	30.27	10.8	30.12	30.10	12.1	3,223	0.37%
2024/03/14	11	30.16	0	0.00	30.10	11	3,252	0.34%
2024/03/13	0	0.00	3.7	30.25	30.25	-3.7	3,274	-0.11%
2024/03/12	1.6	30.50	1	30.50	30.50	0.6	3,325	0.02%
2024/03/11	2.1	30.10	10	30.40	30.40	-7.9	3,364	-0.23%
2024/03/08	0	0.00	20	29.71	29.70	-20	3,512	-0.57%
2024/03/06	20	30.05	0	0.00	30.00	20	3,671	0.54%
2024/03/05	10	30.10	0.6	30.29	30.10	9.5	3,692	0.26%
2024/03/04	7.6	30.59	45	30.54	30.15	-37.4	3,701	-1.01%
2024/03/01	28	30.10	1	30.10	29.95	27	3,686	0.73%
2024/02/29	1	30.20	0	0.00	30.25	1	3,681	0.03%
2024/02/27	0	0.00	2.7	30.19	30.05	-2.7	3,688	-0.07%
2024/02/26	2.7	30.29	0	0.00	30.25	2.7	3,710	0.07%
2024/02/23	1	30.20	0	30.34	30.00	1	3,727	0.03%
2024/02/22	5	30.45	1.3	30.30	30.25	3.8	3,741	0.10%
2024/02/21	0.3	30.55	0	0.00	30.35	0.3	3,767	0.01%
2024/02/20	5	30.40	0	0.00	30.30	5	3,792	0.13%
2024/02/19	0	0.00	1	30.90	30.80	-1	3,831	-0.03%
2024/02/05	3	29.60	0	0.00	29.55	3	3,916	0.08%
2024/02/02	0	0.00	0.1	30.40	30.15	-0.1	3,881	0.00%
2024/02/01	0.1	30.30	0	30.30	30.40	0.1	3,890	0.00%
2024/01/29	0	0.00	0	30.40	30.35	0	3,911	0.00%
2024/01/26	0	30.50	0.5	30.45	30.25	-0.4	3,941	-0.01%
2024/01/25	0	0.00	0.4	30.28	30.10	-0.4	3,981	-0.01%
2024/01/24	0.4	30.74	0	0.00	30.25	0.4	4,017	0.01%
2024/01/19	18	30.04	0	0.00	30.00	18	4,133	0.44%
2024/01/16	10	30.80	0	0.00	30.40	10	4,126	0.24%
2024/01/12	1	31.20	0.2	31.28	31.10	0.8	4,141	0.02%
2024/01/11	0.2	31.30	0.2	31.43	31.20	0.1	4,174	0.00%
2024/01/10	0	31.45	110.9	31.23	31.15	-110.9	4,273	-2.59%	大賣/鉅額交易
2024/01/09	0	0.00	103.1	31.71	31.55	-103.1	4,312	-2.39%	大賣/鉅額交易
2024/01/08	5	31.95	1.7	32.37	31.95	3.3	4,391	0.07%
2024/01/05	1.7	32.01	2.4	32.10	31.95	-0.7	4,436	-0.02%
2024/01/04	12.4	32.10	0.8	32.19	32.00	11.6	4,463	0.26%
2024/01/03	4.5	32.38	1.6	32.57	32.25	2.9	4,511	0.07%
2024/01/02	0.8	32.77	2	32.93	32.80	-1.2	4,522	-0.03%
2023/12/29	16	32.80	1.1	32.65	32.60	14.9	4,493	0.33%
2023/12/28	0.1	32.75	0.8	32.80	32.85	-0.7	4,497	-0.02%
2023/12/27	0.8	32.83	28.1	32.96	32.85	-27.3	4,555	-0.60%
2023/12/26	18.1	32.58	2.3	32.63	32.75	15.8	4,573	0.34%
2023/12/25	0.4	32.99	8.5	32.85	32.50	-8.1	4,680	-0.17%
2023/12/22	22.1	33.20	25.3	33.26	33.25	-3.2	4,662	-0.07%
2023/12/21	7.7	33.71	15.7	33.51	32.75	-8	4,624	-0.17%
2023/12/20	2.4	31.80	0.9	32.27	32.40	1.5	4,275	0.04%
2023/12/19	11.9	31.96	11.5	32.02	32.15	0.4	3,963	0.01%
2023/12/18	127.5	32.99	20.6	33.46	32.65	106.9	3,663	2.92%	大買/鉅額交易
2023/12/15	3.5	34.33	45.6	34.31	34.20	-42.2	3,281	-1.28%
2023/12/14	29.6	34.71	19.8	34.40	34.20	9.8	2,993	0.33%
2023/12/13	11.8	34.63	17.3	34.70	35.00	-5.5	2,904	-0.19%
2023/12/12	60.6	34.28	0.3	34.36	34.55	60.3	2,870	2.10%
2023/12/11	6.4	34.34	36.6	34.27	34.55	-30.2	2,869	-1.05%
2023/12/08	1.5	33.48	4	33.39	33.55	-2.5	2,817	-0.09%
2023/12/07	95.8	33.98	5.3	33.66	33.50	90.5	2,791	3.24%
2023/12/06	25.1	34.58	3.3	34.71	34.40	21.8	2,738	0.80%
2023/12/05	76.1	34.74	34.7	34.84	34.95	41.4	2,699	1.53%
2023/12/04	26.7	32.85	26	33.37	34.55	0.7	2,550	0.03%
2023/12/01	1.6	32.11	1	31.66	32.75	0.6	2,434	0.03%
2023/11/30	2	31.54	0.2	31.59	31.80	1.8	2,373	0.08%
2023/11/29	0.4	31.51	0.8	31.36	31.30	-0.4	2,353	-0.02%
2023/11/28	1.5	31.41	0.8	31.38	31.30	0.7	2,353	0.03%
2023/11/27	11.4	30.97	10.7	31.24	31.05	0.7	2,320	0.03%
2023/11/24	1.5	31.11	0.7	31.03	31.00	0.8	2,325	0.03%
2023/11/22	0.4	30.65	0.2	30.58	30.70	0.2	2,309	0.01%
2023/11/21	0.2	30.85	0.8	30.63	30.65	-0.6	2,296	-0.03%
2023/11/20	0.8	30.57	1.1	30.54	30.65	-0.3	2,299	-0.01%
2023/11/17	1.4	30.99	1.8	30.80	30.75	-0.4	2,289	-0.02%
2023/11/16	1	30.67	2.6	30.55	30.75	-1.7	2,290	-0.07%
2023/11/15	0.5	30.25	1.5	30.20	30.15	-1	2,254	-0.04%
2023/11/14	3.5	29.56	1	29.53	29.65	2.5	2,250	0.11%
2023/11/13	1	28.95	0	0.00	29.05	1	2,236	0.04%
2023/11/09	0	29.20	0	0.00	29.10	0	2,293	0.00%
2023/11/08	0	0.00	0.2	29.59	29.20	-0.2	2,340	-0.01%
2023/11/07	0.2	29.80	0.3	29.79	29.45	-0.1	2,373	-0.01%
2023/11/06	0.3	29.60	0.1	29.78	29.60	0.2	2,453	0.01%
2023/11/03	0.1	29.60	11	29.67	29.55	-10.9	2,491	-0.44%
2023/11/02	12	28.96	0	0.00	29.10	12	2,542	0.47%
2023/11/01	0	29.30	0	0.00	29.05	0	2,616	0.00%
2023/10/31	0	0.00	0	29.80	29.80	0	2,632	0.00%
2023/10/30	1	29.20	0	0.00	29.80	1	2,847	0.04%
2023/10/27	1	29.90	0	0.00	29.70	1	2,871	0.04%
2023/10/26	0	0.00	0	30.55	30.20	0	3,023	0.00%
2023/10/25	0	30.55	0.1	30.63	30.75	-0.1	3,409	0.00%
2023/10/24	0.1	30.50	0	0.00	30.40	0.1	4,037	0.00%
2023/10/23	0	30.66	0.4	30.83	30.45	-0.4	4,163	-0.01%
2023/10/20	1.4	30.96	0.3	31.20	30.95	1.1	4,276	0.03%
2023/10/19	0.3	31.58	61.7	31.74	31.70	-61.4	4,458	-1.38%
2023/10/18	2.7	31.83	10.1	31.55	31.90	-7.5	4,530	-0.16%
2023/10/17	0.1	31.45	2.4	31.46	31.65	-2.3	4,530	-0.05%
2023/10/16	3.4	32.06	2.1	32.15	32.05	1.3	4,585	0.03%
2023/10/13	10	32.33	3	32.23	31.35	7	4,625	0.15%
2023/10/12	0	0.00	5	31.22	31.70	-5	4,662	-0.11%
2023/10/11	0	31.36	1.9	31.67	31.55	-1.9	4,711	-0.04%
2023/10/06	1.9	32.72	4.1	32.87	32.80	-2.2	4,730	-0.05%
2023/10/05	0.1	31.95	0.1	32.20	31.85	0	4,740	0.00%
2023/10/04	0.1	32.07	2.2	31.98	31.90	-2	4,775	-0.04%
2023/10/03	4.2	32.70	2.6	33.17	32.70	1.5	4,843	0.03%
2023/10/02	0.6	32.21	3.4	32.23	32.40	-2.8	4,840	-0.06%
2023/09/28	3.2	31.55	0.3	31.67	32.55	2.9	4,895	0.06%
2023/09/27	0.5	30.74	0.4	31.07	30.95	0.1	4,858	0.00%
2023/09/26	0.4	30.70	0.2	30.65	30.70	0.2	5,071	0.00%
2023/09/25	0.2	30.65	0	0.00	31.15	0.2	5,231	0.00%
2023/09/22	1	30.40	0.1	30.40	30.45	0.9	5,302	0.02%
2023/09/21	0.1	31.03	2.4	30.84	30.40	-2.4	5,501	-0.04%
2023/09/20	2.4	31.04	0.8	31.00	31.25	1.6	5,607	0.03%
2023/09/19	0.8	31.35	0	31.55	31.05	0.8	5,987	0.01%
2023/09/18	10	31.65	1	31.75	31.85	9	6,809	0.13%
2023/09/15	0	0.00	0.8	31.30	31.90	-0.8	7,334	-0.01%
2023/09/14	0.8	31.50	0	31.40	31.35	0.8	7,693	0.01%
2023/09/13	0	31.05	0	31.40	31.15	0	8,215	0.00%
2023/09/12	2	30.73	0.3	30.78	30.80	1.7	8,693	0.02%
2023/09/11	0.3	30.78	0.4	30.80	30.80	-0.1	8,778	0.00%
2023/09/08	5.4	30.55	5.1	30.65	30.65	0.4	8,893	0.00%
2023/09/07	0.1	30.90	15.5	30.66	30.75	-15.4	9,008	-0.17%
2023/09/06	9.5	30.88	5.1	30.86	30.90	4.4	9,125	0.05%
2023/09/05	0.1	31.35	2	31.70	31.50	-1.9	9,255	-0.02%
2023/09/01	2	31.25	1	31.20	31.35	1	9,519	0.01%
2023/08/31	0	0.00	1.2	31.32	31.45	-1.2	10,013	-0.01%
2023/08/30	11.2	31.25	25.8	31.05	31.45	-14.6	10,465	-0.14%
2023/08/29	7.8	30.66	4.3	30.76	30.95	3.5	10,618	0.03%
2023/08/28	4.3	30.05	0.3	30.10	30.00	4	10,915	0.04%
2023/08/25	4.3	30.05	0.1	30.06	30.10	4.2	10,974	0.04%
2023/08/24	4.2	30.34	11.3	29.88	29.95	-7.2	11,030	-0.07%
2023/08/23	6.3	29.91	0.8	29.90	30.20	5.5	11,069	0.05%
2023/08/22	0.8	29.80	4	29.90	29.95	-3.2	11,151	-0.03%
2023/08/21	0	0.00	0.4	30.13	30.15	-0.4	11,227	0.00%
2023/08/18	11.4	30.37	12.7	30.29	30.10	-1.3	11,370	-0.01%
2023/08/17	22.7	30.21	11.4	30.24	30.30	11.3	11,598	0.10%
2023/08/16	12.4	30.15	0.1	30.15	30.25	12.4	11,618	0.11%
2023/08/15	8.1	31.19	6	31.13	31.00	2.1	11,644	0.02%
2023/08/14	0	31.15	0.1	31.43	31.00	-0.1	11,677	0.00%
2023/08/11	0	32.85	5.8	32.50	32.25	-5.8	11,689	-0.05%
2023/08/10	12.8	32.96	8	32.53	32.55	4.8	11,687	0.04%
2023/08/09	12	34.20	0.5	34.32	33.95	11.5	11,637	0.10%
2023/08/08	3.5	34.77	7	34.40	34.35	-3.5	11,614	-0.03%
2023/08/07	14	35.43	17.6	35.23	34.95	-3.5	11,590	-0.03%
2023/08/04	7.6	36.62	3.5	36.58	36.45	4	11,574	0.03%
2023/08/02	47.5	37.50	59.2	37.29	36.60	-11.7	11,849	-0.10%
2023/08/01	17.2	36.79	7.3	36.68	36.85	9.9	11,641	0.09%
2023/07/31	11.3	37.24	12	37.18	36.85	-0.7	11,678	-0.01%
2023/07/28	39	37.64	45.8	37.92	37.05	-6.8	11,688	-0.06%
2023/07/27	42.8	37.61	45.2	38.00	39.05	-2.4	11,390	-0.02%
2023/07/26	15.2	36.70	11	36.59	36.60	4.3	10,871	0.04%
2023/07/25	33	36.47	4.9	36.03	36.10	28.1	10,871	0.26%
2023/07/24	14.9	36.06	22.4	36.23	35.90	-7.5	10,924	-0.07%
2023/07/21	1.4	35.01	4.1	35.50	34.75	-2.8	11,068	-0.03%
2023/07/20	26.1	35.22	20	35.05	35.70	6.1	11,225	0.05%
2023/07/19	10	33.65	14	33.87	33.75	-4	11,672	-0.03%
2023/07/18	31	35.60	9.3	35.77	34.80	21.7	12,347	0.18%
2023/07/17	12.3	36.80	0.8	36.78	36.75	11.5	12,675	0.09%
2023/07/14	3.8	35.90	4	35.75	36.15	-0.2	12,620	0.00%
2023/07/13	1	35.70	3	35.62	35.35	-2	12,584	-0.02%
2023/07/12	3	36.42	1.1	36.41	36.30	1.9	12,522	0.02%
2023/07/11	0	36.45	1	36.30	36.70	-1	12,513	-0.01%
2023/07/10	16	37.03	22	36.25	36.25	-6	12,484	-0.05%
2023/07/07	3	36.60	1.1	36.72	36.85	2	12,419	0.02%
2023/07/06	2	37.15	8	37.53	36.95	-6	12,387	-0.05%
2023/07/05	3	38.25	4	37.90	37.70	-1	12,319	-0.01%
2023/07/04	41	38.41	73.1	38.26	38.20	-32.1	12,252	-0.26%
2023/07/03	64	37.73	3.1	37.85	37.95	60.9	12,029	0.51%
2023/06/30	3	37.10	1.1	37.16	37.25	2	11,850	0.02%
2023/06/29	8	36.59	0	37.25	37.50	8	11,757	0.07%
2023/06/28	6	36.27	5.4	36.19	35.85	0.6	11,551	0.01%
2023/06/27	25.5	37.06	51.6	37.44	36.50	-26.1	11,452	-0.23%
2023/06/26	29.7	39.47	31.4	39.51	39.40	-1.8	11,122	-0.02%
2023/06/21	12.3	36.18	11.6	36.71	37.50	0.7	10,287	0.01%
2023/06/20	5.5	34.47	12.6	34.75	35.20	-7.2	9,759	-0.07%
2023/06/19	5.5	33.81	159.4	34.42	33.75	-153.8	9,387	-1.64%	大賣/鉅額交易
2023/06/16	159.4	36.28	5.4	36.12	35.00	154	8,869	1.74%	大買/鉅額交易
2023/06/15	3.2	35.75	12.9	35.92	36.15	-9.7	8,396	-0.11%
2023/06/14	11.9	35.59	2.4	36.27	35.60	9.5	8,340	0.11%
2023/06/13	2.3	36.06	13.8	36.12	36.20	-11.5	8,236	-0.14%
2023/06/12	1.8	36.73	17	36.95	36.70	-15.2	8,118	-0.19%
2023/06/09	25.1	37.53	4.2	37.39	37.65	20.9	8,005	0.26%
2023/06/08	10.6	36.89	12.5	36.85	36.90	-1.9	7,872	-0.02%
2023/06/07	9.2	36.94	2.7	36.84	37.00	6.5	7,782	0.08%
2023/06/06	49.3	37.30	79.5	37.42	37.00	-30.2	7,693	-0.39%
2023/06/05	33.5	35.19	52.2	35.15	36.50	-18.7	7,207	-0.26%
2023/06/02	14	33.23	1.7	32.98	33.30	12.2	6,786	0.18%
2023/06/01	7.7	32.45	4.2	32.22	33.05	3.5	6,640	0.05%
2023/05/31	1	31.65	5	32.05	31.70	-4	6,361	-0.06%
2023/05/30	0	0.00	0.4	32.14	32.10	-0.4	6,304	-0.01%
2023/05/29	0.3	32.40	0	0.00	32.50	0.3	6,287	0.00%
2023/05/26	5	32.24	5	32.25	32.20	0	6,281	0.00%
2023/05/25	4.3	33.52	5.1	33.49	33.50	-0.8	6,216	-0.01%
2023/05/24	6.9	33.64	7.2	33.51	33.95	-0.2	6,123	0.00%
2023/05/23	12.2	33.41	6.9	33.32	33.40	5.3	5,965	0.09%
2023/05/22	10.8	31.92	0.1	31.90	32.05	10.7	5,696	0.19%
2023/05/19	0.9	31.48	20.4	31.21	31.45	-19.5	5,632	-0.35%
2023/05/18	6.4	31.40	0	31.40	31.50	6.4	5,563	0.11%
2023/05/17	4	31.01	0	31.33	31.40	4	5,510	0.07%
2023/05/16	0	0.00	0.8	30.84	30.75	-0.8	5,444	-0.02%
2023/05/15	52.9	30.50	2	30.65	30.80	50.9	5,416	0.94%
2023/05/12	0	0.00	5	30.90	30.90	-5	5,376	-0.09%
2023/05/11	0	0.00	5	30.90	30.75	-5	5,361	-0.09%
2023/05/10	100	31.28	10.6	31.18	31.25	89.5	5,316	1.68%
2023/05/09	21.6	33.06	25.5	32.30	32.15	-3.9	5,226	-0.07%
2023/05/08	12.5	31.74	2	31.50	31.75	10.5	4,906	0.21%
2023/05/05	7	31.67	6.6	31.63	31.50	0.4	4,874	0.01%
2023/05/04	17.6	31.96	10	31.50	32.25	7.6	4,796	0.16%
2023/05/03	5	31.05	10	31.05	30.90	-5	4,601	-0.11%
2023/05/02	8	31.02	9.6	30.93	31.35	-1.6	4,518	-0.03%
2023/04/28	1.2	30.83	0	30.90	30.80	1.2	4,414	0.03%
2023/04/27	15.1	31.08	4.8	31.21	31.05	10.3	4,282	0.24%
2023/04/26	58.8	31.06	155.7	31.32	31.75	-96.8	4,100	-2.36%	大賣/
2023/04/25	109.2	31.04	0	0.00	30.40	109.2	3,748	2.91%	大買/鉅額交易
2023/04/24	47.6	31.41	43.1	31.33	31.45	4.6	3,508	0.13%
2023/04/21	4.1	32.04	63.4	32.08	30.25	-59.3	2,970	-2.00%
2023/04/20	76.3	29.18	94.3	30.09	30.00	-18	2,203	-0.82%
2023/04/19	0.9	27.84	3.1	27.81	27.75	-2.2	1,768	-0.12%
2023/04/18	41.5	27.94	0	28.00	27.95	41.5	1,743	2.38%
2023/04/17	0	0.00	5.4	27.73	27.45	-5.4	1,706	-0.32%
2023/04/14	3.1	27.72	1.1	27.75	27.80	2	1,703	0.12%
2023/04/13	2.8	27.53	3.3	27.48	27.55	-0.6	1,677	-0.03%
2023/04/12	1.9	27.64	1.3	27.61	27.75	0.6	1,665	0.04%
2023/04/11	0.5	27.60	25.5	27.55	27.50	-25	1,649	-1.52%
2023/04/10	1.3	27.12	1	27.25	27.30	0.3	1,628	0.02%
2023/04/07	0	26.98	0	26.75	27.15	0	1,611	0.00%
2023/04/06	0	26.70	0	0.00	26.75	0	1,595	0.00%
2023/03/29	1	26.55	0	26.75	26.55	1	1,610	0.06%
2023/03/28	7	26.73	0.4	26.90	26.70	6.6	1,620	0.41%
2023/03/27	19.4	27.07	0	26.74	26.90	19.3	1,607	1.20%
2023/03/24	0	0.00	0.4	26.00	25.90	-0.4	1,564	-0.02%
2023/03/23	0	26.10	4	26.00	26.00	-4	1,562	-0.25%
2023/03/22	0	0.00	2	26.15	26.10	-2	1,571	-0.13%
2023/03/17	4	26.65	6	26.30	26.30	-2	1,596	-0.13%
2023/03/16	0.3	27.00	0.2	27.11	26.75	0.1	1,605	0.01%
2023/03/15	2.2	27.20	0.8	27.14	27.05	1.4	1,624	0.09%
2023/03/14	0.8	27.00	0.4	26.99	27.00	0.4	1,670	0.03%
2023/03/13	0.4	26.80	32	27.05	27.10	-31.6	1,814	-1.74%
2023/03/10	0	27.30	1.8	27.53	27.30	-1.8	1,817	-0.10%
2023/03/09	4.8	27.77	1	28.00	28.00	3.8	1,802	0.21%
2023/03/08	0	0.00	18	27.05	27.15	-18	1,753	-1.03%
2023/03/06	6	27.42	0	27.45	27.60	6	1,711	0.35%
2023/03/03	0	27.50	2	27.45	27.50	-2	1,682	-0.12%
2023/03/02	2.3	26.98	0	0.00	27.10	2.3	1,660	0.14%
2023/02/24	13	26.93	1	27.14	27.15	12	1,694	0.71%
2023/02/23	0	26.47	0	0.00	26.55	0	1,676	0.00%
2023/02/22	2	25.98	2	26.05	26.10	0	1,667	0.00%
2023/02/21	5	26.00	0	0.00	25.95	5	1,682	0.30%
2023/02/13	0	0.00	5	26.10	26.10	-5	2,007	-0.25%
2023/02/08	0	0.00	0	26.10	26.20	0	2,091	0.00%
2023/02/07	0	0.00	1	26.05	26.05	-1	2,123	-0.05%
2023/02/06	0	0.00	0	26.15	25.85	0	2,154	0.00%
2023/02/03	0	26.00	1	26.15	26.15	-1	2,191	-0.05%
2023/02/02	2	25.80	0	25.85	26.05	2	2,227	0.09%
2023/02/01	2	25.75	0	0.00	25.60	2	2,284	0.09%
2023/01/31	0	0.00	2	25.55	25.80	-2	2,388	-0.08%
2023/01/30	0	25.25	18	25.30	25.30	-18	2,369	-0.76%
2023/01/17	0	0.00	2	24.90	25.00	-2	2,366	-0.08%
2023/01/16	11	25.00	0	0.00	24.85	11	2,370	0.47%
2023/01/13	5	25.31	2.1	25.40	25.20	2.9	2,365	0.12%
2023/01/12	3.1	25.46	20	25.43	25.50	-16.9	2,400	-0.70%
2023/01/11	0	25.20	0	0.00	25.25	0	2,390	0.00%
2023/01/10	10	25.00	0	0.00	25.20	10	2,411	0.41%
2023/01/09	5	25.00	0	0.00	25.05	5	2,417	0.21%
2023/01/06	0	0.00	3	25.05	24.95	-3	2,421	-0.12%
2023/01/05	4	24.85	0.2	25.00	24.90	3.8	2,438	0.16%
2023/01/04	3.2	24.76	0	24.90	24.85	3.2	2,435	0.13%
2023/01/03	3	24.60	71	24.55	24.60	-68	2,438	-2.79%
2022/12/30	1	24.45	0	0.00	24.45	1	2,455	0.04%
2022/12/29	0.3	24.50	3	24.40	24.50	-2.7	2,459	-0.11%
2022/12/28	0.5	24.60	0	0.00	24.60	0.5	2,460	0.02%
2022/12/27	3	24.75	1	24.75	24.75	2	2,456	0.08%
2022/12/26	1	24.55	2	24.63	24.55	-1	2,451	-0.04%
2022/12/23	5	24.45	0.9	24.50	24.45	4.1	2,457	0.16%
2022/12/22	0.9	24.80	11	24.53	24.75	-10.1	2,465	-0.41%
2022/12/21	5	24.16	7	24.50	24.15	-2	2,479	-0.08%
2022/12/20	9	24.46	4	24.55	24.35	5	2,482	0.20%
2022/12/19	17	24.70	24	24.75	24.80	-7	2,485	-0.28%
2022/12/16	10	24.72	21	24.81	24.90	-11	2,478	-0.44%
2022/12/15	14	24.91	10	25.01	24.90	4	2,453	0.16%
2022/12/14	19	25.02	10	25.08	25.10	9	2,455	0.37%
2022/12/13	9	25.04	34	25.03	25.15	-25	2,427	-1.03%
2022/12/12	5	24.70	0	0.00	24.80	5	2,422	0.21%
2022/12/09	7	24.84	8	25.06	25.00	-1	2,443	-0.04%
2022/12/08	17.1	24.93	7	24.97	24.90	10.1	2,393	0.42%
2022/12/07	11	25.40	7	25.66	25.25	4	2,357	0.17%
2022/12/06	13	25.51	12	25.51	25.45	1	2,326	0.04%
2022/12/05	53.2	26.21	0	26.30	25.95	53.2	2,274	2.34%
2022/12/02	2	27.10	2	27.00	27.15	0	2,113	0.00%
2022/12/01	2	27.25	5	27.20	27.50	-3	2,098	-0.14%
2022/11/30	5	27.15	0	0.00	27.40	5	2,073	0.24%
2022/11/29	0	26.90	3	26.75	26.90	-3	2,061	-0.14%
2022/11/24	1	26.95	0	0.00	27.10	1	2,043	0.05%
2022/11/23	0	0.00	8	27.30	27.35	-8	2,026	-0.40%
2022/11/22	3	28.15	0.1	28.02	28.10	2.9	1,996	0.14%
2022/11/21	4.1	28.09	2	27.85	27.60	2.1	1,946	0.11%
2022/11/18	8.1	27.42	2.3	27.44	27.15	5.7	1,908	0.30%
2022/11/17	0.3	27.65	1.3	27.88	27.65	-1	1,877	-0.05%
2022/11/16	0.1	28.01	3.9	28.17	28.00	-3.8	1,868	-0.20%
2022/11/15	72.5	27.77	4.4	28.44	28.10	68.2	1,866	3.65%
2022/11/14	2.8	27.56	1.4	27.38	27.85	1.3	1,791	0.08%
2022/11/11	0.1	26.62	28.6	26.98	26.95	-28.5	1,734	-1.64%
2022/11/10	0.5	26.13	0.6	26.29	26.45	-0.1	1,698	-0.01%
2022/11/09	2.2	26.18	12.8	26.52	26.55	-10.6	1,711	-0.62%
2022/11/08	5.7	26.47	0.4	26.03	26.35	5.3	1,686	0.31%
2022/11/07	11.3	25.92	1	25.80	26.00	10.3	1,636	0.63%
2022/11/04	0.1	24.60	0	0.00	24.75	0.1	1,601	0.00%
2022/11/03	2	24.60	0	0.00	24.60	2	1,586	0.13%
2022/11/02	3	25.25	7	25.25	25.20	-3.9	1,547	-0.25%
2022/11/01	6	25.90	0	25.95	25.75	6	1,513	0.39%
2022/10/31	3	25.87	8.4	25.81	25.55	-5.4	1,463	-0.37%
2022/10/28	1.1	26.66	2.4	26.51	26.55	-1.4	1,413	-0.10%
2022/10/27	9.1	26.04	3.1	26.21	26.75	6	1,327	0.45%
2022/10/26	0.8	24.27	4	24.10	24.40	-3.3	1,227	-0.27%
2022/10/25	2	23.95	0	0.00	23.75	2	1,216	0.16%
2022/10/24	0	0.00	0	24.20	24.00	0	1,208	0.00%
2022/10/21	0	0.00	0.4	24.40	24.35	-0.4	1,196	-0.03%
2022/10/20	2.4	23.94	3	24.28	24.40	-0.6	1,196	-0.05%
2022/10/19	2.1	24.75	1.2	24.64	24.55	0.9	1,152	0.08%
2022/10/18	1.2	24.77	0	24.83	25.00	1.2	1,144	0.10%
2022/10/17	0	24.25	0.5	24.15	24.30	-0.5	1,120	-0.04%
2022/10/14	1.3	23.84	0	0.00	24.15	1.3	1,106	0.12%
2022/10/13	0	0.00	0.1	23.90	22.75	-0.1	1,100	-0.01%
2022/10/12	0.1	24.00	1.3	24.03	24.00	-1.3	1,107	-0.12%
2022/10/11	1.3	24.56	1.7	24.34	24.40	-0.4	1,133	-0.03%
2022/10/07	1.7	24.60	0.3	24.64	24.80	1.4	1,178	0.12%
2022/10/06	0.3	24.16	0	24.20	24.35	0.3	1,198	0.03%
2022/10/05	0	0.00	0.5	24.07	23.85	-0.5	1,221	-0.04%
2022/10/04	0.1	23.70	0	0.00	23.95	0.1	1,246	0.01%
2022/10/03	0.2	23.80	1.1	23.72	23.55	-0.9	1,249	-0.08%
2022/09/30	0.4	23.30	0.2	23.59	23.70	0.2	1,263	0.02%
2022/09/29	1.1	23.50	0	0.00	23.70	1.1	1,266	0.09%
2022/09/28	0	23.60	0	0.00	22.90	0	1,259	0.00%
2022/09/27	0	0.00	0.7	24.08	23.95	-0.7	1,243	-0.06%
2022/09/26	0.7	24.24	3.2	24.22	24.15	-2.5	1,242	-0.20%
2022/09/23	1.2	24.63	0.6	24.60	24.75	0.6	1,254	0.05%
2022/09/22	0.3	24.33	0.8	24.58	24.50	-0.5	1,288	-0.04%
2022/09/21	1.1	24.39	0	0.00	24.35	1.1	1,279	0.08%
2022/09/19	0.1	24.15	0.4	24.50	24.10	-0.4	1,279	-0.03%
2022/09/16	0.3	24.56	0.1	24.85	24.95	0.2	1,282	0.02%
2022/09/15	0.2	24.25	0	0.00	24.35	0.2	1,263	0.01%
2022/09/14	1	23.80	0	24.00	23.95	1	1,269	0.08%
2022/09/13	0	24.45	0	24.50	24.45	0	1,277	0.00%
2022/09/12	0	24.00	0	0.00	24.10	0	1,294	0.00%
2022/09/07	0	23.70	4.5	23.71	23.45	-4.4	1,342	-0.33%
2022/09/06	0	0.00	1.5	24.00	23.85	-1.5	1,352	-0.11%
2022/09/05	0	24.30	0	0.00	24.20	0	1,362	0.00%
2022/09/01	0	0.00	0	24.40	24.30	0	1,379	0.00%
2022/08/31	0	24.55	2	24.55	24.75	-2	1,377	-0.15%
2022/08/30	10	24.25	0	0.00	24.20	10	1,375	0.73%
2022/08/29	0	0.00	0.3	24.30	24.15	-0.3	1,387	-0.02%
2022/08/26	2.3	24.65	1	24.85	24.85	1.2	1,388	0.09%
2022/08/25	0.1	24.85	0	0.00	24.65	0.1	1,390	0.01%
2022/08/23	3	24.75	0.1	25.12	24.65	2.9	1,439	0.20%
2022/08/22	60.1	25.38	65.8	25.74	25.40	-5.7	1,443	-0.40%
2022/08/19	0.3	24.60	0.8	24.57	24.70	-0.5	1,394	-0.04%
2022/08/18	3.4	24.47	15	24.50	24.55	-11.6	1,404	-0.83%
2022/08/17	0	0.00	0.1	23.80	23.70	-0.1	1,364	-0.01%
2022/08/16	1.1	23.87	1	23.70	23.65	0.1	1,363	0.01%
2022/08/15	3	23.65	0	23.83	23.75	3	1,336	0.22%
2022/08/12	0	23.80	0.6	23.79	23.80	-0.6	1,346	-0.04%
2022/08/11	0.6	23.71	0	0.00	23.70	0.6	1,383	0.04%
2022/08/10	0	23.30	0	0.00	23.15	0	1,445	0.00%
2022/08/08	0.8	23.15	3	23.10	23.10	-2.2	1,602	-0.13%
2022/08/05	0	0.00	3	23.30	23.30	-3	1,616	-0.19%
2022/08/02	0.1	23.63	0	0.00	23.50	0.1	1,697	0.00%
2022/08/01	0	0.00	5	24.30	24.20	-5	1,690	-0.30%
2022/07/29	0	0.00	0	24.05	24.10	0	1,699	0.00%
2022/07/28	0	0.00	0	24.00	24.00	0	1,704	0.00%
2022/07/27	0	24.00	0.2	23.85	24.00	-0.2	1,729	-0.01%
2022/07/26	0.1	24.00	0.6	24.00	23.90	-0.5	1,854	-0.03%
2022/07/25	0.7	24.02	1	24.05	24.00	-0.3	1,856	-0.02%
2022/07/22	0	23.65	0	23.55	23.75	0	1,856	0.00%
2022/07/21	2	23.28	0	0.00	23.55	2	1,871	0.11%
2022/07/20	0	0.00	0.1	23.60	23.40	-0.1	1,869	0.00%
2022/07/19	0.1	23.65	3.3	23.52	23.45	-3.2	1,874	-0.17%
2022/07/18	2.3	22.56	1	23.00	22.90	1.2	1,848	0.07%
2022/07/15	2	22.32	0	0.00	22.05	2	1,822	0.11%
2022/07/14	1	23.75	0	0.00	24.20	1	1,762	0.06%
2022/07/13	0.1	23.90	0	0.00	23.95	0.1	1,723	0.00%
2022/07/11	8	24.39	0	0.00	24.40	8	1,680	0.48%
2022/07/08	0	24.70	0	0.00	24.60	0	1,681	0.00%
2022/07/06	0	0.00	0	25.00	24.65	0	1,676	0.00%
2022/07/04	0	24.30	1	24.60	24.30	-1	1,676	-0.06%
2022/06/28	1	26.60	0	0.00	26.60	1	1,658	0.06%
2022/06/22	0	0.00	13.1	26.08	26.00	-13.1	1,681	-0.78%
2022/06/21	0.7	26.18	0	0.00	26.50	0.7	1,677	0.04%
2022/06/20	1.5	26.17	1	25.45	25.45	0.5	1,672	0.03%
2022/06/15	0	0.00	0	27.05	27.25	0	1,637	0.00%
2022/06/13	2	26.70	0	0.00	26.60	2	1,722	0.12%
2022/06/09	0	0.00	7	27.40	27.40	-7	1,746	-0.40%
2022/06/07	2	27.15	0	0.00	27.05	2	1,780	0.11%
2022/06/02	4	27.93	0	0.00	27.95	4	1,810	0.22%
2022/06/01	1	28.20	0	0.00	28.20	1	1,841	0.05%
2022/05/31	25	28.75	0	28.75	28.75	25	1,837	1.36%
2022/05/30	0	0.00	2	28.25	28.15	-2	1,800	-0.11%
2022/05/27	2	27.20	0	27.10	27.35	2	1,782	0.11%
2022/05/26	10	27.10	0	0.00	26.90	10	1,785	0.56%
2022/05/25	0	0.00	0	26.90	26.60	0	1,797	0.00%
2022/05/24	1.1	26.71	0	27.20	26.60	1	1,821	0.06%
2022/05/20	0	0.00	10	26.85	26.85	-10	1,849	-0.54%
2022/05/19	1	26.10	0.7	26.40	26.45	0.3	1,876	0.01%
2022/05/18	1.7	27.01	0	26.77	27.05	1.7	1,844	0.09%
2022/05/17	2	26.45	0	0.00	26.35	2	1,791	0.11%
2022/05/16	13	26.19	2	26.65	26.25	11	1,763	0.62%
2022/05/13	2	28.30	0	0.00	28.35	2	1,643	0.12%
2022/05/12	0.1	28.67	0	0.00	28.30	0.1	1,635	0.01%
2022/05/11	0	0.00	30	30.00	29.80	-30	1,605	-1.87%
2022/05/06	0	0.00	9.5	31.05	31.10	-9.5	1,693	-0.56%
2022/05/05	1	31.95	0	0.00	31.75	1	1,731	0.06%
2022/05/04	2	32.05	2.2	32.11	31.85	-0.2	1,736	-0.01%
2022/05/03	1.2	32.64	43	32.55	32.45	-41.8	1,736	-2.41%
2022/04/29	0	0.00	44	31.35	31.25	-44	1,632	-2.70%
2022/04/27	0	31.15	0	0.00	31.05	0	1,659	0.00%
2022/04/25	1	31.75	0.6	32.30	31.80	0.4	1,693	0.03%
2022/04/22	0.6	32.71	0	32.79	32.70	0.6	1,687	0.04%
2022/04/21	0	32.82	0	32.95	32.95	0	1,715	0.00%
2022/04/20	0	0.00	0	32.75	32.50	0	1,752	0.00%
2022/04/19	0	32.45	0	0.00	32.70	0	1,763	0.00%
2022/04/18	0	32.30	0	0.00	32.25	0	1,782	0.00%
2022/04/14	0	0.00	0.1	32.50	32.40	-0.1	1,804	0.00%
2022/04/13	0.1	32.25	0	0.00	32.45	0.1	1,826	0.00%
2022/04/07	9	33.04	1.3	33.35	33.00	7.7	1,957	0.40%
2022/04/06	0	0.00	0.4	33.90	33.65	-0.4	1,984	-0.02%
2022/04/01	0	0.00	3.5	33.93	34.00	-3.5	2,094	-0.17%
2022/03/31	0.3	34.09	0	0.00	34.20	0.3	2,428	0.01%
2022/03/30	0	34.05	0.1	34.00	34.10	-0.1	2,574	-0.01%
2022/03/29	3.4	33.98	4.2	33.93	34.10	-0.8	2,591	-0.03%
2022/03/28	4.2	33.58	0.1	33.70	33.90	4.1	2,588	0.16%
2022/03/25	0.1	33.40	0.4	33.39	33.40	-0.3	2,576	-0.01%
2022/03/24	0	0.00	1	33.26	33.40	-1	2,599	-0.04%
2022/03/23	0	0.00	0.1	33.35	33.30	-0.1	2,639	0.00%
2022/03/22	0	33.30	3.3	33.37	33.30	-3.3	2,661	-0.12%
2022/03/21	0.8	32.84	16	33.10	33.25	-15.2	2,714	-0.56%
2022/03/18	0	32.55	0	0.00	32.60	0	3,021	0.00%
2022/03/17	1	32.45	0.9	32.53	32.40	0.1	3,042	0.00%
2022/03/16	19	32.24	16.6	32.10	32.10	2.4	3,046	0.08%
2022/03/15	0	0.00	3.7	33.52	33.10	-3.7	2,980	-0.12%
2022/03/14	1.4	33.83	0	33.81	33.85	1.4	3,050	0.04%
2022/03/11	0	33.60	22.2	33.48	33.30	-22.2	3,096	-0.72%
2022/03/10	1.5	33.03	1.4	33.12	33.40	0.1	3,106	0.00%
2022/03/09	3.8	32.16	3.7	32.08	32.40	0	3,156	0.00%
2022/03/08	22	32.70	15.2	32.45	32.00	6.8	3,189	0.21%
2022/03/07	6	32.98	13.5	33.05	32.95	-7.5	3,199	-0.23%
2022/03/04	3	33.85	2.3	33.99	33.90	0.7	3,303	0.02%
2022/03/03	3	34.13	7	34.15	34.10	-4	3,361	-0.12%
2022/03/02	5	33.89	3.3	33.86	34.05	1.7	3,444	0.05%
2022/03/01	0	0.00	1	34.10	34.00	-1	3,529	-0.03%
2022/02/25	26.1	33.91	4	34.03	33.60	22.1	3,572	0.62%
2022/02/24	4	34.67	4.1	34.60	34.20	-0.1	3,596	0.00%
2022/02/23	0	0.00	0.5	34.88	34.75	-0.5	3,619	-0.01%
2022/02/22	3	34.63	14.7	34.66	34.75	-11.7	3,841	-0.30%
2022/02/21	2.8	35.35	5.3	35.39	35.40	-2.6	4,151	-0.06%
2022/02/18	1.7	34.70	0.4	34.79	34.90	1.3	4,171	0.03%
2022/02/17	1.4	34.92	11.2	34.95	34.80	-9.8	4,216	-0.23%
2022/02/15	13	34.46	1	34.71	34.45	12	4,324	0.28%
2022/02/14	0	0.00	4.3	34.46	34.50	-4.3	4,352	-0.10%
2022/02/11	1.2	35.00	1.4	34.98	35.00	-0.2	4,417	0.00%
2022/02/10	3.4	35.04	32.1	35.05	35.30	-28.6	4,440	-0.64%
2022/02/08	0	0.00	2.9	34.40	34.40	-2.9	4,433	-0.06%
2022/02/07	1.9	33.53	4.7	33.78	34.40	-2.8	4,405	-0.06%
2022/01/26	2.2	32.89	5.5	32.88	32.85	-3.3	4,392	-0.08%
2022/01/25	3	32.80	4.4	32.97	32.70	-1.4	4,489	-0.03%
2022/01/24	2	33.00	0.9	32.90	33.40	1.1	4,563	0.03%
2022/01/21	0	33.80	0	0.00	33.40	0	4,601	0.00%
2022/01/20	1	34.05	0	0.00	34.15	1	4,598	0.02%
2022/01/19	15.1	34.15	0.6	33.96	33.90	14.5	4,607	0.32%
2022/01/18	0.1	34.65	0.3	34.65	34.45	-0.2	4,590	-0.01%
2022/01/17	4.3	34.79	0.1	34.62	34.55	4.2	4,597	0.09%
2022/01/14	0.1	35.05	25.1	34.67	34.80	-25.1	4,627	-0.54%
2022/01/13	1.1	35.08	18.4	35.08	35.10	-17.3	4,669	-0.37%
2022/01/12	1.4	34.41	0.4	34.45	34.60	1	4,666	0.02%
2022/01/11	1.4	34.41	2.1	34.45	34.40	-0.7	4,692	-0.01%
2022/01/10	7.1	34.30	0.4	34.40	34.65	6.6	4,754	0.14%
2022/01/07	0.4	34.35	2.8	34.46	34.20	-2.4	4,776	-0.05%
2022/01/06	2.8	34.36	9	34.35	34.25	-6.2	4,782	-0.13%
2022/01/05	1	34.35	2.3	34.32	34.10	-1.2	4,803	-0.03%
2022/01/04	16	34.45	1	34.45	34.45	15	4,813	0.31%
2022/01/03	20	34.90	46.9	34.86	34.80	-26.9	4,819	-0.56%
2021/12/30	0.9	35.70	6.3	35.65	35.55	-5.4	4,826	-0.11%
2021/12/29	35.3	35.79	8.5	35.77	35.80	26.8	4,878	0.55%
2021/12/28	22.5	35.78	17.9	36.06	36.10	4.6	4,902	0.09%
2021/12/27	13	36.67	9.4	36.72	36.15	3.6	4,874	0.07%
2021/12/24	40.5	35.03	33.8	35.03	35.60	6.7	4,667	0.14%
2021/12/23	7.7	34.25	0	34.20	34.25	7.7	4,624	0.17%
2021/12/22	5	33.99	5	33.90	33.85	0	4,826	0.00%
2021/12/21	10	33.80	19	33.80	33.80	-9	5,639	-0.16%
2021/12/20	21	33.55	4.1	33.73	33.40	16.9	6,199	0.27%
2021/12/17	0.1	33.71	0	33.70	33.60	0.1	6,432	0.00%
2021/12/16	1	33.80	4.4	33.72	33.50	-3.4	6,413	-0.05%
2021/12/15	0.4	34.12	5.2	34.13	33.80	-4.8	6,427	-0.07%
2021/12/14	32.2	34.54	12.6	35.28	33.75	19.6	6,455	0.30%
2021/12/13	11.6	34.50	6.6	34.40	34.50	5	6,147	0.08%
2021/12/10	2.6	34.52	2.5	34.64	34.60	0.1	6,147	0.00%
2021/12/09	2.5	34.84	2.1	34.85	34.90	0.4	6,171	0.01%
2021/12/08	1.1	35.16	3.3	35.09	34.85	-2.2	6,168	-0.04%
2021/12/07	9.3	34.79	22	34.99	35.10	-12.7	6,094	-0.21%
2021/12/06	17	34.70	1.5	34.74	34.60	15.5	6,066	0.25%
2021/12/03	1.5	35.01	78	34.94	34.90	-76.5	6,062	-1.26%
2021/12/02	31.1	34.53	6	34.46	34.40	25	6,009	0.42%
2021/12/01	4	34.60	0.2	34.70	34.65	3.8	5,990	0.06%
2021/11/30	0.2	34.95	22.2	34.80	34.55	-22	5,961	-0.37%
2021/11/29	0.2	33.73	0.4	33.42	33.85	-0.1	5,853	0.00%
2021/11/26	17.4	33.81	2.1	34.18	34.30	15.3	5,814	0.26%
2021/11/25	18	34.56	21	34.79	34.75	-3	5,776	-0.05%
2021/11/24	0	0.00	0	34.00	34.20	0	5,734	0.00%
2021/11/23	3	33.40	52	33.25	33.30	-49	5,723	-0.86%
2021/11/19	25	34.16	3.1	33.93	33.80	21.9	5,728	0.38%
2021/11/18	3	34.73	29	34.19	35.25	-26	5,544	-0.47%
2021/11/17	0	32.80	0.4	32.96	33.05	-0.3	5,242	-0.01%
2021/11/16	0	0.00	1.2	33.35	33.20	-1.2	5,253	-0.02%
2021/11/15	3	33.45	1	33.10	33.45	2	5,270	0.04%
2021/11/12	6	33.24	2.8	33.20	33.10	3.2	5,331	0.06%
2021/11/11	10	33.25	0	0.00	33.65	10	5,383	0.19%
2021/11/10	6	33.60	58.5	33.72	33.70	-52.5	5,452	-0.96%
2021/11/09	18	33.16	0.9	33.25	33.25	17.1	5,422	0.31%
2021/11/08	0	0.00	12	33.00	33.25	-12	5,503	-0.22%
2021/11/05	0	0.00	0.7	32.48	32.50	-0.7	5,516	-0.01%
2021/11/04	4	32.58	7.4	32.78	32.50	-3.4	5,573	-0.06%
2021/11/03	12	32.60	2.4	32.75	32.75	9.6	5,577	0.17%
2021/11/02	4	32.50	10.3	32.76	32.55	-6.3	5,591	-0.11%
2021/11/01	1	32.25	4.5	32.42	32.35	-3.5	5,570	-0.06%
2021/10/29	50	32.00	0.7	31.60	32.00	49.3	5,522	0.89%
2021/10/28	0	0.00	3	31.35	31.20	-3	5,486	-0.06%
2021/10/27	0	0.00	7.3	31.61	31.45	-7.3	5,540	-0.13%
2021/10/25	0	0.00	1	31.45	31.55	-1	5,596	-0.02%
2021/10/22	1	31.10	0.6	31.45	31.20	0.4	5,709	0.01%
2021/10/21	84	31.68	2	31.75	31.60	82	5,731	1.43%
2021/10/20	0	0.00	6.1	31.59	31.00	-6.1	5,745	-0.11%
2021/10/19	2	31.60	4.7	31.80	31.35	-2.7	5,840	-0.05%
2021/10/18	0	0.00	5	31.53	31.55	-5	5,880	-0.08%
2021/10/15	0	0.00	12	31.34	31.40	-12	6,012	-0.20%
2021/10/14	0	0.00	7	31.03	30.95	-7	6,064	-0.12%
2021/10/13	0	0.00	3.2	31.21	30.55	-3.2	6,146	-0.05%
2021/10/12	10	31.10	11.6	30.92	30.80	-1.6	6,276	-0.03%
2021/10/08	3	31.23	2.7	31.25	30.95	0.3	6,374	0.00%
2021/10/07	0	0.00	7.2	31.24	31.25	-7.2	6,482	-0.11%
2021/10/06	13.1	30.60	6.4	30.70	30.25	6.6	6,712	0.10%
2021/10/05	5	31.01	5.5	31.41	31.50	-0.5	6,932	-0.01%
2021/10/04	4	32.44	17.6	31.81	31.50	-13.6	7,035	-0.19%
2021/10/01	20.1	33.40	19	32.85	32.85	1.1	7,208	0.02%
2021/09/30	72	34.41	15	34.18	34.15	57	7,973	0.71%
2021/09/29	29	34.92	19.4	34.21	34.10	9.6	8,086	0.12%
2021/09/28	178	36.97	171.8	37.06	36.30	6.2	8,003	0.08%	大買/大賣/
2021/09/27	33	35.47	40.3	36.55	36.90	-7.3	7,601	-0.10%
2021/09/24	2	34.80	10.1	34.80	33.55	-8.1	7,983	-0.10%
2021/09/23	3	32.87	1.9	32.99	33.30	1.1	8,390	0.01%
2021/09/22	1	32.30	15.1	33.01	32.90	-14.1	8,599	-0.16%
2021/09/17	8	33.08	0	0.00	32.95	8	8,810	0.09%
2021/09/16	0	0.00	2	33.95	34.00	-2	8,911	-0.02%
2021/09/13	1	34.65	1	35.30	35.20	0	10,534	0.00%
2021/09/07	0	0.00	9	34.75	34.70	-9	11,846	-0.08%
2021/09/03	0.1	35.45	0	0.00	35.30	0.1	13,514	0.00%
2021/09/02	2	35.45	1	35.20	35.20	1	13,873	0.01%
2021/09/01	0	0.00	1	35.85	35.80	-1	14,553	-0.01%
2021/08/31	10	36.00	0	0.00	35.85	10	15,797	0.06%
2021/08/30	13	36.63	0	0.00	36.25	13	17,437	0.07%
2021/08/26	0	0.00	6	36.82	37.00	-6	19,933	-0.03%
2021/08/24	3	35.90	0	0.00	36.10	3	20,917	0.01%
2021/08/23	0	0.00	16	35.71	35.65	-16	21,102	-0.08%
2021/08/20	0	0.00	9	34.71	34.65	-9	21,317	-0.04%
2021/08/19	5	34.90	0	0.00	34.10	5	21,680	0.02%
2021/08/18	1	33.60	1	35.30	35.60	0	21,780	0.00%
2021/08/17	0.1	34.95	4	35.35	34.60	-4	21,890	-0.02%
2021/08/16	3.1	36.23	14	37.24	36.05	-11	21,946	-0.05%
2021/08/13	1	38.20	5	37.85	38.30	-4	21,970	-0.02%
2021/08/12	5	39.10	0	38.25	38.20	5	21,997	0.02%
2021/08/11	0	0.00	27	37.89	37.70	-27	22,062	-0.12%
2021/08/10	25	38.52	0	0.00	37.80	25	22,189	0.11%
2021/08/09	15	39.19	12	39.73	39.20	3	22,301	0.01%
2021/08/06	0	0.00	3.4	39.43	39.50	-3.4	22,449	-0.02%
2021/08/05	2	38.65	0	0.00	38.70	2	22,587	0.01%
2021/08/04	5	39.74	3	39.57	39.30	2	22,778	0.01%
2021/08/03	6	39.50	0	0.00	39.75	6	23,283	0.03%
2021/08/02	6	39.05	16	39.07	39.60	-10	23,541	-0.04%
2021/07/30	4	40.25	6	39.95	39.75	-2	23,547	-0.01%
2021/07/29	2	39.90	4	40.00	40.00	-2	23,595	-0.01%
2021/07/28	12	38.71	13	38.78	38.85	-1	23,615	0.00%
2021/07/27	21	39.52	0	0.00	39.00	21	23,682	0.09%
2021/07/26	11	40.03	7	40.40	39.90	4	23,804	0.02%
2021/07/23	0	0.00	37	40.79	40.85	-37	23,935	-0.15%
2021/07/22	70	39.44	1	39.80	39.35	69	24,006	0.29%
2021/07/21	6.1	39.91	18	40.27	39.25	-12	24,056	-0.05%
2021/07/20	4	40.83	8	41.03	40.75	-4	24,035	-0.02%
2021/07/19	0	0.00	24	41.34	41.70	-24	24,102	-0.10%
2021/07/16	36	40.92	0	41.10	41.30	36	24,328	0.15%
2021/07/15	44	41.44	69	41.53	42.15	-25	24,369	-0.10%
2021/07/14	60	40.94	15	40.29	41.25	45	24,454	0.18%
2021/07/13	13.1	41.52	11	40.75	40.90	2.1	24,605	0.01%
2021/07/12	80.1	42.70	11	42.60	42.10	69.1	24,583	0.28%
2021/07/09	27	44.11	17	44.25	43.75	10	25,092	0.04%
2021/07/08	37	44.55	112	44.44	44.70	-75	25,452	-0.29%	大賣/
2021/07/07	64	45.47	435	45.51	45.25	-371	26,102	-1.42%	大賣/鉅額交易
2021/07/06	22	44.99	13	45.68	44.70	9	25,579	0.04%
2021/07/05	63	44.27	6	44.60	44.50	57	25,582	0.22%
2021/07/02	19	44.71	26	46.13	44.80	-7	25,639	-0.03%
2021/07/01	170	46.55	105	46.94	45.60	65	25,279	0.26%	大買/大賣/
2021/06/30	151	45.76	72	45.39	45.70	79	24,430	0.32%	大買/
2021/06/29	5	44.14	1	44.00	43.80	4	23,871	0.02%
2021/06/28	26	43.49	75.7	43.39	44.00	-49.7	23,785	-0.21%
2021/06/25	12	44.62	21.1	44.60	44.30	-9.1	23,683	-0.04%
2021/06/24	366	44.79	13	44.92	44.95	353	23,805	1.48%	大買/鉅額交易
2021/06/23	28	44.79	6	45.19	44.00	22	23,763	0.09%
2021/06/22	21	45.99	77	46.09	44.45	-56	23,479	-0.24%
2021/06/21	61.1	43.17	31	44.41	44.45	30.1	22,491	0.13%
2021/06/18	25	43.65	0	0.00	43.25	25	22,031	0.11%
2021/06/17	58	45.57	43	46.04	44.30	15	21,851	0.07%
2021/06/16	11	44.43	88	44.13	43.95	-77	21,436	-0.36%
2021/06/15	60	44.80	644	44.59	44.95	-584	21,270	-2.75%	大賣/鉅額交易
2021/06/11	124	47.53	125	47.15	45.60	-1	20,880	0.00%	大買/大賣/
2021/06/10	107	44.90	16.6	45.08	45.50	90.4	19,739	0.46%	大買/
2021/06/09	155	46.17	53	46.75	45.45	102	19,438	0.52%	大買/鉅額交易
2021/06/08	724	49.49	37	49.33	49.10	687	18,821	3.65%	大買/鉅額交易
2021/06/07	26	49.00	48	50.25	50.60	-22	17,681	-0.12%
2021/06/04	274	48.69	247	48.81	46.05	27	16,159	0.17%	大買/大賣/
2021/06/03	173	45.73	236	46.23	47.30	-63	15,117	-0.42%	大買/大賣/
2021/06/02	4	41.61	53.1	41.79	43.00	-49.1	13,987	-0.35%
2021/06/01	208	38.94	5	38.90	39.10	203	13,318	1.52%	大買/鉅額交易
2021/05/31	49.1	38.33	11	38.61	38.25	38.1	13,351	0.29%
2021/05/28	7	37.75	11	37.97	37.75	-4	13,267	-0.03%
2021/05/27	15	38.17	33	37.75	37.70	-18	13,224	-0.14%
2021/05/26	6	35.72	1	35.90	35.90	5	12,890	0.04%
2021/05/25	15	35.65	3	35.65	35.85	12	12,765	0.09%
2021/05/24	2	35.15	0	0.00	35.50	2	12,643	0.02%
2021/05/21	1	33.90	19	34.16	34.20	-18	12,564	-0.14%
2021/05/20	1	32.90	0	0.00	33.15	1	12,491	0.01%
2021/05/19	10	32.70	30	33.65	33.75	-20	12,471	-0.16%
2021/05/18	1	31.55	13	31.28	32.55	-12	12,390	-0.10%
2021/05/17	27.2	29.92	13	30.60	29.60	14.2	12,320	0.12%
2021/05/14	43	32.55	3	31.45	31.65	40	12,175	0.33%
2021/05/13	33	30.81	11	31.80	32.50	22	12,028	0.18%
2021/05/12	46.2	32.97	35	35.67	32.55	11.2	11,875	0.09%
2021/05/11	18	38.06	19	36.76	36.10	-1	11,647	-0.01%
2021/05/10	10	37.32	129	37.39	37.30	-119	11,138	-1.07%	大賣/鉅額交易
2021/05/07	2	35.13	23	35.21	35.85	-21	10,910	-0.19%
2021/05/06	0	0.00	3	36.13	35.55	-3	10,898	-0.03%
2021/05/04	0	0.00	76	35.13	35.00	-76	10,795	-0.70%
2021/05/03	7	37.19	158	37.05	36.55	-151	10,641	-1.42%	大賣/鉅額交易
2021/04/29	5	38.08	22	37.92	38.00	-17	10,523	-0.16%
2021/04/28	4	39.35	2	39.33	39.15	2	10,391	0.02%
2021/04/27	1	38.60	99	38.67	39.00	-98	10,300	-0.95%
2021/04/26	40	38.67	1	39.00	39.10	39	10,262	0.38%
2021/04/23	1	37.50	123	37.81	38.45	-122	10,189	-1.20%	大賣/鉅額交易
2021/04/22	15	38.61	112.4	38.02	37.85	-97.4	10,228	-0.95%	大賣/
2021/04/21	20	38.61	91	38.59	38.70	-71	9,979	-0.71%
2021/04/20	34	39.00	94	38.36	38.40	-60	9,815	-0.61%
2021/04/19	17	39.77	32.5	39.24	39.20	-15.5	9,689	-0.16%
2021/04/16	3	38.12	24.6	38.31	38.85	-21.6	9,457	-0.23%
2021/04/15	162	38.83	150	38.77	38.35	12	9,313	0.13%	大買/大賣/
2021/04/14	451	37.07	109	36.85	38.00	342	8,612	3.97%	大買/大賣/鉅額交易
2021/04/13	26	37.01	56	37.13	37.10	-30	8,244	-0.36%
2021/04/12	14	33.17	36	33.62	34.65	-22	7,454	-0.30%
2021/04/09	24	32.10	0	0.00	31.50	24	7,196	0.33%
2021/04/08	38	33.23	5	32.99	33.20	33	7,070	0.47%
2021/04/07	0	0.00	8	31.54	31.60	-8	7,209	-0.11%
2021/04/06	0	0.00	0	31.30	31.55	0	7,685	0.00%
2021/04/01	12	30.90	0	0.00	31.25	12	7,829	0.15%
2021/03/31	2	31.60	18.1	31.29	31.50	-16	7,758	-0.21%
2021/03/30	4	31.20	5	31.45	31.25	-1	7,676	-0.01%
2021/03/29	16	31.40	44	31.28	30.95	-28	7,605	-0.37%
2021/03/26	30	30.10	32	29.64	29.60	-2	7,504	-0.03%
2021/03/25	2	28.95	31	29.56	29.50	-29	7,414	-0.39%
2021/03/24	30.1	28.95	200	28.70	28.95	-170	7,315	-2.32%	大賣/鉅額交易
2021/03/23	2	28.58	0	0.00	28.55	2	7,354	0.03%
2021/03/22	13	28.77	0	0.00	28.80	13	7,630	0.17%
2021/03/19	0	0.00	0	29.00	28.95	0	7,698	0.00%
2021/03/18	0	0.00	20	29.00	29.00	-20	7,750	-0.26%
2021/03/17	4	29.00	0	0.00	29.20	4	7,823	0.05%
2021/03/16	5	28.99	40	28.80	29.05	-35	7,835	-0.45%
2021/03/15	1	29.50	0	29.45	29.35	1	7,745	0.01%
2021/03/12	221	29.97	2	30.00	29.90	219	7,711	2.84%	大買/鉅額交易
2021/03/11	6	29.61	223	29.90	29.60	-217	7,688	-2.82%	大賣/鉅額交易
2021/03/10	9	29.23	11	29.50	29.65	-2	7,614	-0.03%
2021/03/09	405	29.66	393	29.33	29.70	12	7,508	0.16%	大買/大賣/
2021/03/08	5	28.65	1	29.20	28.55	4	7,339	0.05%
2021/03/04	81	28.80	3	28.75	28.85	78	7,205	1.08%
2021/03/03	13	27.88	50	27.82	28.00	-37	7,040	-0.53%
2021/03/02	212	27.78	5	28.16	27.05	207	6,998	2.96%	大買/鉅額交易
2021/02/26	40	27.23	0	0.00	27.25	40	6,861	0.58%
2021/02/24	51	27.14	1	27.15	26.65	50	6,865	0.73%
2021/02/23	0	0.00	3	27.68	27.70	-3	6,822	-0.04%
2021/02/22	0	0.00	4	26.73	26.70	-4	6,790	-0.06%
2021/02/19	1	26.05	0	0.00	26.55	1	6,848	0.01%
2021/02/18	35	26.57	0	0.00	26.50	35	7,025	0.50%
2021/02/17	2	25.60	0	0.00	25.90	2	7,305	0.03%
2021/02/01	1	23.70	0	0.00	23.70	1	8,162	0.01%
2021/01/29	0	0.00	1	23.25	23.40	-1	8,190	-0.01%
2021/01/28	1	23.85	9	23.75	23.75	-8	8,271	-0.10%
2021/01/21	0	0.00	4	25.00	24.80	-4	8,456	-0.05%
2021/01/20	8	24.64	7	24.68	24.25	1	8,455	0.01%
2021/01/19	0	0.00	0	25.60	25.50	0	8,541	0.00%
2021/01/18	0	0.00	1	25.50	25.30	-1	8,876	-0.01%
2021/01/15	11	25.80	3	25.65	25.35	8	8,817	0.09%
2021/01/13	0	0.00	2	27.15	27.25	-2	8,857	-0.02%
2021/01/11	6	27.33	1	27.25	27.25	5	8,759	0.06%
2021/01/07	0	0.00	5	27.37	27.40	-5	8,663	-0.06%
2021/01/06	1	28.15	2	27.65	27.75	-1	8,579	-0.01%
2021/01/05	6	28.44	1	28.15	28.40	5	8,453	0.06%
2021/01/04	0	0.00	34	29.17	29.30	-34	8,379	-0.41%
2020/12/31	8	29.21	47	29.04	29.45	-39	8,298	-0.47%
2020/12/30	32	30.18	3	30.08	29.35	29	8,200	0.35%
2020/12/29	63	29.79	102	28.86	28.70	-39	7,881	-0.49%	大賣/
2020/12/28	110	26.94	27.1	27.79	28.25	82.9	7,371	1.13%	大買/
2020/12/24	4	25.88	2	25.95	25.75	2	7,141	0.03%
2020/12/23	0	0.00	1	25.50	25.90	-1	7,120	-0.01%
2020/12/22	1	26.30	40	26.28	25.30	-39	7,089	-0.55%
2020/12/21	0	0.00	5	25.25	25.15	-5	6,969	-0.07%
2020/12/18	0	0.00	1	24.30	24.70	-1	6,968	-0.01%
2020/12/17	1	24.65	0	0.00	24.60	1	6,958	0.01%
2020/12/16	9	25.61	17	25.28	25.15	-8	6,943	-0.12%
2020/12/15	9	24.90	1	24.80	24.90	8	6,702	0.12%
2020/12/14	5	24.50	0	0.00	24.45	5	6,631	0.08%
2020/12/11	1	23.80	2	24.13	24.40	-1	6,600	-0.02%
2020/12/10	7	23.82	2	23.70	23.65	5	6,600	0.08%
2020/12/08	3	23.57	1	23.50	23.55	2	6,742	0.03%
2020/12/07	0	0.00	3	23.35	23.25	-3	6,757	-0.04%
2020/12/04	0	0.00	28	23.71	23.75	-28	6,785	-0.41%
2020/12/01	97	24.33	0	0.00	24.45	97	6,805	1.43%
2020/11/30	4	24.00	1	24.45	23.80	3	6,803	0.04%
2020/11/27	0	0.00	0.1	24.10	23.90	-0.1	6,816	0.00%
2020/11/26	45	23.81	3	23.55	23.70	42	6,975	0.60%
2020/11/25	0	0.00	2	23.23	23.40	-2	7,091	-0.03%
2020/11/24	11	23.00	0	0.00	23.00	11	7,352	0.15%
2020/11/23	1	23.00	0	0.00	23.00	1	7,431	0.01%
2020/11/20	0	0.00	1	22.90	23.05	-1	7,517	-0.01%
2020/11/19	0	0.00	10	22.90	22.90	-10	7,522	-0.13%
2020/11/18	3	22.97	3	23.00	23.05	0	7,638	0.00%
2020/11/17	45	22.82	45	22.65	22.95	0	7,594	0.00%
2020/11/16	1	22.95	12	22.13	23.15	-11	7,567	-0.15%
2020/11/13	46	22.28	20	22.17	22.35	26	7,409	0.35%
2020/11/10	10	20.45	0	0.00	20.25	10	7,360	0.14%
2020/11/09	15	21.18	3	21.13	21.40	12	7,359	0.16%
2020/11/06	0	0.00	1	20.40	20.60	-1	7,265	-0.01%
2020/11/05	6	20.78	10	20.85	20.25	-4	7,228	-0.06%
2020/11/03	2	20.35	2	20.10	20.10	0	7,149	0.00%
2020/11/02	2	19.85	20	20.00	20.20	-18	7,115	-0.25%
2020/10/30	11	19.90	10	20.30	19.40	1	7,023	0.01%
2020/10/28	14	19.93	2	19.80	19.80	12	6,822	0.18%
2020/10/27	4	19.85	5	19.79	19.80	-1	6,759	-0.01%
2020/10/26	15	20.20	12.1	20.46	19.95	2.9	6,608	0.04%
2020/10/23	0	0.00	2	18.60	18.70	-2	6,218	-0.03%
2020/10/22	1	18.85	1	19.00	18.40	0	6,198	0.00%
2020/10/21	0	0.00	1	18.40	18.50	-1	6,011	-0.02%
2020/10/20	0	0.00	1	18.20	18.20	-1	5,977	-0.02%
2020/10/16	0	0.00	1	18.20	18.20	-1	6,063	-0.02%
2020/10/14	0	0.00	2	18.20	18.10	-2	6,046	-0.03%
2020/10/06	2	17.75	0	0.00	17.85	2	6,362	0.03%
2020/10/05	0	0.00	2	17.65	17.60	-2	6,372	-0.03%
2020/09/25	1	17.00	0	0.00	16.80	1	6,485	0.02%
2020/09/24	12	16.97	28	17.04	16.80	-16	6,488	-0.25%
2020/09/15	0	0.00	1	18.15	18.30	-1	6,277	-0.02%
2020/09/14	0	0.00	1	17.85	17.85	-1	6,226	-0.02%
2020/09/11	0	0.00	10	18.25	17.75	-10	6,317	-0.16%
2020/09/09	0	0.00	1	18.65	18.70	-1	6,360	-0.02%
2020/09/08	8	18.58	5	18.60	18.60	3	6,496	0.05%
2020/09/07	5	18.60	6	18.32	18.50	-1	6,449	-0.02%
2020/09/04	1	18.15	5	18.20	18.25	-4	6,400	-0.06%
2020/09/03	2	18.15	1	18.50	18.55	1	6,331	0.02%
2020/09/02	3	18.35	12	18.32	18.50	-9	6,273	-0.14%
2020/09/01	9	18.91	50	18.91	18.85	-41	6,185	-0.66%
2020/08/31	13	18.32	35	18.49	18.30	-22	6,018	-0.37%
2020/08/28	10	18.11	77	18.02	18.10	-67	5,847	-1.15%
2020/08/27	0	0.00	2	17.13	17.25	-2	5,544	-0.04%
2020/08/26	16	17.10	12	17.13	17.15	4	5,413	0.07%
2020/08/25	0	0.00	21	16.68	16.70	-21	5,280	-0.40%
2020/08/24	14	16.86	108	16.74	16.55	-94	5,268	-1.78%	大賣/
2020/08/21	32	16.17	35	16.33	16.35	-3	5,186	-0.06%
2020/08/20	53	16.04	162	15.98	16.00	-109	5,169	-2.11%	大賣/鉅額交易
2020/08/19	32	16.14	28	16.35	16.75	4	5,007	0.08%
2020/08/18	12	16.07	5	16.40	15.85	7	4,830	0.14%
2020/08/17	18	15.74	20.1	15.92	16.20	-2.1	4,566	-0.05%
2020/08/14	20	14.65	2	14.70	14.75	18	4,246	0.42%
2020/08/13	0	0.00	16	14.51	14.40	-16	4,091	-0.39%
2020/08/12	0	0.00	31	14.20	14.25	-31	3,998	-0.78%
2020/08/11	0	0.00	20	14.15	14.05	-20	4,020	-0.50%
2020/08/10	0	0.00	72	14.05	14.10	-72	4,056	-1.78%
2020/08/07	0	0.00	3	13.90	13.85	-3	4,028	-0.07%
2020/07/28	0	0.00	2	13.30	13.30	-2	4,048	-0.05%
2020/07/27	0	0.00	5	13.55	13.45	-5	4,044	-0.12%
2020/07/24	3	13.75	0	0.00	13.65	3	4,037	0.07%
2020/07/23	4	13.90	0	0.00	13.95	4	4,047	0.10%
2020/07/22	64	14.06	1	14.00	14.00	63	4,067	1.55%
2020/07/21	0	0.00	33	13.95	13.90	-33	3,943	-0.84%
2020/07/20	3	13.60	3	13.75	13.85	0	3,901	0.00%
2020/07/17	0	0.00	0.3	13.60	13.65	-0.3	3,899	-0.01%
2020/07/16	3	13.80	3	14.00	13.90	0	3,901	0.00%
2020/07/15	3	13.80	10	13.75	13.90	-7	3,856	-0.18%
2020/07/14	42	14.40	22	14.50	14.30	20	3,778	0.53%
2020/07/13	0	0.00	10	14.51	14.50	-10	3,660	-0.27%
2020/07/10	1	14.10	10	14.40	14.30	-9	3,598	-0.25%
2020/07/09	60	14.49	63	14.52	14.45	-3	3,598	-0.08%
2020/07/08	0	0.00	30	14.45	14.45	-30	3,571	-0.84%
2020/07/07	1	14.25	32	14.50	14.35	-31	3,562	-0.87%
2020/07/06	2	14.35	31	14.30	14.40	-29	3,547	-0.82%
2020/07/03	0	0.00	66	14.22	14.15	-66	3,505	-1.88%
2020/07/02	3	14.03	82	14.10	14.15	-79	3,476	-2.27%
2020/07/01	1	13.75	4	13.88	13.95	-3	3,418	-0.09%
2020/06/30	0	0.00	2	13.73	13.80	-2	3,400	-0.06%
2020/06/24	0	0.00	3	13.80	13.75	-3	3,398	-0.09%
2020/06/22	0	0.00	2	13.90	13.85	-2	3,516	-0.06%
2020/06/18	4	14.35	3	14.00	14.10	1	3,555	0.03%
2020/06/16	4	14.05	4	14.20	14.05	0	3,521	0.00%
2020/06/15	13	13.77	63	13.95	13.75	-50	3,443	-1.45%
2020/06/10	0	0.00	10	13.70	13.75	-10	3,333	-0.30%
2020/06/08	0	0.00	2	13.85	13.80	-2	3,472	-0.06%
2020/06/04	0	0.00	0.1	13.50	13.50	-0.1	3,484	0.00%
2020/06/03	0	0.00	2	13.55	13.50	-2	3,518	-0.06%
2020/05/28	5	13.60	8	13.70	13.50	-3	3,609	-0.08%
2020/05/27	0	0.00	13	13.39	13.40	-13	3,619	-0.36%
2020/05/21	60	13.35	0	0.00	13.25	60	4,477	1.34%
2020/05/20	10	13.30	0	0.00	13.25	10	4,491	0.22%
2020/05/19	2	13.30	2	13.55	13.35	0	4,513	0.00%
2020/05/18	0	0.00	2	13.25	13.35	-2	4,524	-0.04%
2020/05/15	100	13.00	0	0.00	13.00	100	4,476	2.23%
2020/05/14	0	0.00	1	12.70	12.75	-1	4,418	-0.02%
2020/05/12	0	0.00	0	12.75	12.75	0	4,431	0.00%
2020/05/05	50	12.50	1	12.55	12.60	49	4,886	1.00%
2020/04/28	0	0.00	30	12.40	12.35	-30	5,002	-0.60%
2020/04/27	30	12.15	0	0.00	12.10	30	5,278	0.57%
2020/04/24	1	11.90	0	0.00	11.90	1	5,260	0.02%
2020/04/17	0	0.00	0.1	12.10	12.00	-0.1	5,189	0.00%
2020/04/16	0	0.00	1	12.10	12.05	-1	5,155	-0.02%
2020/04/14	31	11.90	0	0.00	12.00	31	5,070	0.61%
2020/04/10	3	11.92	0	0.00	11.95	3	5,067	0.06%
2020/04/09	5	11.90	0	0.00	11.90	5	5,061	0.10%
2020/04/08	60	11.75	3	11.75	11.80	57	5,045	1.13%
2020/04/07	4	11.80	0	0.00	11.65	4	5,006	0.08%
2020/04/06	2	11.60	2	11.60	11.65	0	4,985	0.00%
2020/04/01	0	0.00	3	11.58	11.65	-3	4,969	-0.06%
2020/03/31	3	11.57	1	11.65	11.55	2	4,979	0.04%
2020/03/30	0	0.00	3	11.52	11.60	-3	4,971	-0.06%
2020/03/27	3	11.90	0	0.00	11.70	3	4,981	0.06%
2020/03/26	0	0.00	4	11.66	11.90	-4	4,905	-0.08%
2020/03/25	32	11.50	30	11.50	11.40	2	4,875	0.04%
2020/03/24	0	0.00	2	11.30	11.25	-2	4,863	-0.04%
2020/03/23	30	11.23	0	0.00	11.10	30	4,880	0.61%
2020/03/20	5	10.60	0	0.00	10.70	5	4,784	0.10%
2020/03/18	1	10.80	4	10.78	10.80	-3	4,698	-0.06%
2020/03/17	0	0.00	3	10.90	10.90	-3	4,632	-0.06%
2020/03/13	44	11.45	2	11.45	11.45	42	4,522	0.93%
2020/03/12	1	12.20	0	0.00	12.05	1	4,423	0.02%
2020/03/11	11	12.89	0	0.00	12.75	11	4,345	0.25%
2020/03/10	20	12.65	0	0.00	12.90	20	4,311	0.46%
2020/03/09	100	13.30	0	0.00	12.90	100	4,231	2.36%
2020/03/06	9	13.65	0	0.00	13.50	9	4,159	0.22%
2020/03/05	12	13.65	0	0.00	13.65	12	4,126	0.29%
2020/03/04	0	0.00	10	13.85	13.70	-10	4,104	-0.24%
2020/03/03	5	13.80	9	13.78	13.75	-4	4,080	-0.10%
2020/03/02	4	13.55	25	13.60	13.55	-21	4,019	-0.52%
2020/02/27	11	14.58	3	14.47	13.90	8	3,967	0.20%
2020/02/26	36	14.46	17	14.36	14.25	19	3,662	0.52%
2020/02/25	1	13.65	0	0.00	13.60	1	3,167	0.03%
2020/02/24	0	0.00	4	13.75	13.85	-4	3,127	-0.13%
2020/02/20	1	13.65	0	0.00	13.50	1	3,030	0.03%
2020/02/17	0	0.00	20	13.36	13.35	-20	3,089	-0.65%
2020/02/11	10	13.39	15	13.40	13.45	-5	3,005	-0.17%
2020/02/10	15	13.56	1	13.60	13.50	14	2,946	0.48%
2020/02/07	13	13.74	18	13.60	13.95	-5	2,774	-0.18%
2020/02/06	0	0.00	2	13.18	13.25	-2	2,497	-0.08%
2020/02/05	1	13.15	2	13.00	12.95	-1	2,464	-0.04%
2020/02/04	1	12.90	0	0.00	12.85	1	2,358	0.04%
2020/02/03	85	12.78	0	0.00	12.75	85	2,334	3.64%
2020/01/31	7	13.15	0	0.00	13.10	7	2,287	0.31%
2020/01/30	24	13.94	3	14.15	13.55	21	2,196	0.96%
2020/01/20	100	13.20	0	0.00	13.25	100	1,885	5.30%
2020/01/16	0	0.00	0	13.15	13.20	0	1,924	0.00%
2020/01/10	3	13.15	0	0.00	13.20	3	1,975	0.15%
2020/01/08	0	0.00	1	13.20	13.10	-1	1,974	-0.05%
2020/01/07	2	13.23	0	0.00	13.15	2	1,972	0.10%
2020/01/06	0	0.00	0	13.30	13.30	0	1,943	0.00%
2019/12/25	0	0.00	0	13.45	13.45	0	1,787	0.00%
2019/12/23	0	0.00	0	13.55	13.55	0	1,745	0.00%
2019/12/19	0	0.00	1	13.90	13.95	-1	1,662	-0.06%
2019/12/18	0	0.00	20	13.80	13.85	-20	1,590	-1.26%
2019/12/17	0	0.00	3	13.50	13.60	-3	1,507	-0.20%
2019/12/16	0	0.00	0	13.30	13.40	0	1,446	0.00%
2019/12/13	0	0.00	1	13.15	13.10	-1	1,379	-0.07%
2019/12/04	10	12.88	0	0.00	12.90	10	1,393	0.72%
2019/12/03	0	0.00	10	12.95	12.90	-10	1,375	-0.73%
2019/12/02	5	12.95	0	0.00	12.95	5	1,363	0.37%
2019/11/25	0	0.00	1	12.85	12.95	-1	1,197	-0.08%
2019/11/21	5	12.75	0	0.00	12.75	5	1,164	0.43%
2019/11/19	0	0.00	3	12.65	12.75	-3	1,122	-0.27%
2019/11/18	0	0.00	1	12.60	12.65	-1	1,089	-0.09%
2019/11/15	0	0.00	22	12.51	12.55	-22	1,050	-2.10%
2019/11/12	1	11.80	0	0.00	11.90	1	948	0.11%
2019/11/08	0	0.00	0	12.00	12.10	0	940	0.00%
2019/11/07	0	0.00	0	12.00	12.10	0	939	0.00%
2019/11/05	0	0.00	0	12.10	12.10	0	936	0.00%
2019/11/04	0	0.00	5	12.05	12.10	-5	938	-0.53%
2019/10/29	30	12.00	0	0.00	12.00	30	961	3.12%
2019/10/28	0	0.00	5	12.10	12.10	-5	961	-0.52%
2019/10/25	0	0.00	3	12.02	12.05	-3	949	-0.32%
2019/10/23	5.7	11.80	0	0.00	11.80	5.7	893	0.64%
2019/10/21	0	0.00	5	11.80	11.75	-5	904	-0.55%
2019/10/18	1	11.60	0	0.00	11.70	1	895	0.11%
2019/10/17	0	0.00	2	11.70	11.70	-2	871	-0.23%
2019/10/15	2	11.55	0	0.00	11.60	2	914	0.22%
2019/10/14	0	0.00	58	11.60	11.65	-58	935	-6.20%
2019/10/09	0	0.00	0	11.55	11.60	0	1,004	0.00%
2019/10/04	10	11.50	0	0.00	11.60	10	1,174	0.85%
2019/10/03	30	11.60	24	11.55	11.65	6	1,221	0.49%
2019/10/02	0	0.00	17	11.65	11.60	-17	1,262	-1.35%
2019/09/27	11	11.74	0	0.00	11.65	11	1,310	0.84%
2019/09/24	0	0.00	1	11.80	11.80	-1	1,356	-0.07%
2019/09/23	2	11.80	0	0.00	11.80	2	1,373	0.15%
2019/09/19	1	11.80	0	0.00	11.85	1	1,388	0.07%
2019/09/18	1	11.85	0	0.00	11.90	1	1,397	0.07%
2019/09/17	0	0.00	3	11.90	11.85	-3	1,398	-0.21%
2019/09/10	0	0.00	0	11.85	11.90	0	1,417	0.00%
2019/09/05	0	0.00	0	11.60	11.65	0	1,382	0.00%
2019/08/27	4	11.35	0	0.00	11.35	4	1,392	0.29%
2019/08/22	0	0.00	4	11.55	11.60	-4	1,385	-0.29%
2019/08/19	0	0.00	3	11.50	11.50	-3	1,391	-0.22%
2019/08/14	0	0.00	3	11.35	11.30	-3	1,357	-0.22%
2019/07/30	0	0.00	0	11.55	11.60	0	1,372	0.00%
2019/07/26	0	0.00	3	11.60	11.65	-3	1,371	-0.22%
2019/07/22	3	11.85	0	0.00	11.85	3	1,323	0.23%
2019/07/19	0	0.00	4	11.80	11.90	-4	1,311	-0.30%
2019/07/18	3	11.95	0	0.00	11.90	3	1,302	0.23%
2019/07/17	1	12.15	4	12.15	12.10	-3	1,284	-0.23%
2019/07/16	6	12.01	0	0.00	11.95	6	1,239	0.48%
2019/07/15	0	0.00	54	12.55	12.55	-54	1,211	-4.46%
2019/07/12	0	0.00	1	12.55	12.50	-1	1,138	-0.09%
2019/07/11	0	0.00	0	12.55	12.60	0	1,092	0.00%
2019/07/09	5	12.25	2	12.25	12.30	3	979	0.31%
2019/07/05	0	0.00	2	12.03	12.05	-2	892	-0.22%
2019/07/04	50	11.90	0	0.00	11.90	50	869	5.75%
2019/07/03	1	11.90	0	0.00	11.90	1	866	0.12%
2019/07/02	2	11.85	0	0.00	11.90	2	852	0.23%
2019/07/01	3	12.00	0	0.00	11.95	3	833	0.36%
2019/06/26	4	11.84	0	0.00	11.90	4	805	0.50%
2019/06/21	0	0.00	5	11.90	11.75	-5	795	-0.63%
2019/06/18	0	0.00	20	11.65	11.65	-20	753	-2.65%
2019/05/15	1	11.65	0	0.00	11.65	1	922	0.11%
2019/05/13	0	0.00	1	11.60	11.50	-1	936	-0.11%
2019/05/10	0	0.00	1	11.75	11.65	-1	928	-0.11%
2019/05/09	0	0.00	1	11.70	11.70	-1	932	-0.11%
2019/05/07	0	0.00	1	11.85	11.80	-1	923	-0.11%
2019/05/06	0	0.00	3	11.92	11.75	-3	925	-0.32%
2019/05/03	0	0.00	1	11.90	11.90	-1	916	-0.11%
2019/04/26	1	11.80	0	0.00	11.85	1	938	0.11%
2019/04/23	1	11.80	0	0.00	11.85	1	947	0.11%
2019/04/18	3	11.85	0	0.00	11.80	3	962	0.31%
2019/04/16	3	11.90	0	0.00	11.90	3	974	0.31%
2019/04/15	0	0.00	8.8	11.90	11.95	-8.8	969	-0.91%
2019/04/11	2	11.90	0	0.00	11.95	2	976	0.20%
2019/03/27	0	0.00	2	11.85	11.85	-2	936	-0.21%
2019/03/26	0	0.00	2	11.88	11.90	-2	921	-0.22%
2019/03/25	0	0.00	4	11.83	11.80	-4	936	-0.43%
2019/03/22	1	11.75	0	0.00	11.85	1	933	0.11%
2019/03/21	0	11.85	0	0.00	11.85	0	927	0.00%
2019/03/15	2	11.78	0	0.00	11.75	2	978	0.20%
2019/03/14	2	11.80	0	0.00	11.80	2	973	0.21%
2019/03/13	1	11.85	0	0.00	11.90	1	980	0.10%
2019/03/12	0	0.00	10	11.90	11.95	-10	989	-1.01%
2019/03/11	1	11.85	0	0.00	11.85	1	989	0.10%
2019/03/06	1	11.85	0	0.00	11.85	1	993	0.10%
2019/02/20	10	12.30	0	0.00	12.25	10	924	1.08%
2019/02/13	0	0.00	4	11.66	11.80	-4	846	-0.47%
2019/02/11	0	0.00	2	11.55	11.60	-2	829	-0.24%
2019/01/25	1	11.45	0	0.00	11.50	1	824	0.12%
2019/01/11	0	0.00	1	11.30	11.30	-1	1,013	-0.10%
2019/01/09	1	11.25	4.3	11.25	11.30	-3.3	1,026	-0.32%
2018/12/14	0	0.00	1	11.65	11.60	-1	1,314	-0.08%
2018/12/11	0	0.00	3	11.63	11.65	-3	1,312	-0.23%
2018/12/07	3	11.35	5	11.40	11.45	-2	1,282	-0.16%
2018/12/06	2	11.43	0	0.00	11.30	2	1,292	0.15%
2018/12/05	1	11.55	0	0.00	11.55	1	1,289	0.08%
2018/11/30	1	11.55	0	0.00	11.60	1	1,321	0.08%
2018/11/29	2	11.53	0	0.00	11.50	2	1,318	0.15%
2018/11/28	1	11.40	7	11.54	11.55	-6	1,306	-0.46%
2018/11/23	1	11.40	0	0.00	11.45	1	1,323	0.08%
2018/11/21	2	11.35	0	0.00	11.45	2	1,355	0.15%
2018/11/20	3	11.50	0	0.00	11.50	3	1,375	0.22%
2018/11/19	1	11.55	0	0.00	11.65	1	1,429	0.07%
2018/10/22	20	11.90	20	11.85	11.75	0	1,686	0.00%
2018/10/03	0	0.00	10	12.40	12.35	-10	1,343	-0.74%
2018/09/25	1	12.20	0	0.00	12.20	1	1,357	0.07%
2018/09/18	1	12.30	0	0.00	12.35	1	1,364	0.07%
2018/09/13	0	0.00	0	12.30	12.15	0	1,373	0.00%
2018/09/11	10	11.95	0	0.00	11.95	10	1,393	0.72%
2018/09/05	0	0.00	5	12.25	12.25	-5	1,405	-0.36%
2018/09/03	0	0.00	10	12.30	12.25	-10	1,410	-0.71%
2018/08/29	0	0.00	3	12.45	12.45	-3	1,408	-0.21%
2018/08/28	3	12.55	3	12.50	12.50	0	1,408	0.00%
2018/08/24	13	12.79	0	0.00	12.65	13	1,475	0.88%
2018/08/23	3	12.75	0	0.00	12.90	3	1,459	0.21%
2018/08/22	0	0.00	1	12.25	12.25	-1	1,310	-0.08%
2018/08/21	0	0.00	6	12.00	12.05	-6	1,285	-0.47%
2018/08/17	16	11.82	0	0.00	11.90	16	1,282	1.25%
2018/08/16	5	11.80	0	0.00	11.80	5	1,286	0.39%
2018/08/15	5	11.80	0	0.00	11.90	5	1,293	0.39%
2018/08/06	0	0.00	5	12.00	11.95	-5	1,398	-0.36%
2018/08/03	5	11.80	0	0.00	11.90	5	1,425	0.35%
2018/07/30	0	0.00	3	12.10	12.20	-3	1,434	-0.21%
2018/07/27	3	11.80	0	0.00	11.90	3	1,397	0.21%
2018/07/23	0	0.00	0.1	11.50	11.55	-0.1	1,425	0.00%
2018/07/20	0	0.00	1	11.65	11.70	-1	1,450	-0.07%
2018/07/17	0	0.00	4	11.65	11.60	-4	1,531	-0.26%
2018/07/13	1	11.55	0	0.00	11.55	1	1,531	0.07%
2018/07/12	0	0.00	2	11.50	11.55	-2	1,536	-0.13%
2018/07/11	0	0.00	15	11.75	11.90	-15	1,585	-0.95%
2018/07/10	1	11.65	0	0.00	11.70	1	1,575	0.06%
2018/07/06	10	11.65	0	0.00	11.55	10	1,574	0.64%
2018/07/05	12	11.71	0	0.00	11.65	12	1,634	0.73%
2018/07/02	5	12.05	0	0.00	12.00	5	1,704	0.29%
2018/06/29	15	12.05	0	0.00	12.05	15	1,721	0.87%
2018/06/28	0	0.00	0	12.05	12.05	0	1,706	0.00%
2018/06/26	0	0.00	2	12.10	12.10	-2	1,750	-0.11%
2018/06/25	0	0.00	23.4	12.19	12.20	-23.4	1,749	-1.34%
2018/06/21	2	12.25	0	0.00	12.25	2	1,780	0.11%
2018/06/15	1	12.70	2	12.65	12.75	-1	1,831	-0.05%
2018/06/14	4	12.65	0	0.00	12.60	4	1,832	0.22%
2018/06/08	0	0.00	17	12.86	12.85	-17	1,905	-0.89%
2018/06/04	7	13.29	5.2	13.20	13.25	1.8	2,047	0.09%
2018/05/31	0	0.00	2	12.85	13.05	-2	2,025	-0.10%
2018/05/30	2	12.70	0	0.00	12.75	2	2,064	0.10%
2018/05/29	0	0.00	4	12.93	12.90	-4	2,154	-0.19%
2018/05/24	0	0.00	0	12.70	12.70	0	2,917	0.00%
2018/05/22	2	12.75	0	0.00	12.75	2	3,002	0.07%
2018/05/21	0	0.00	5	12.75	12.80	-5	3,021	-0.17%
2018/05/17	2	12.75	3	12.92	12.75	-1	3,082	-0.03%
2018/05/16	2	12.75	55	12.80	12.85	-53	3,086	-1.72%
2018/05/14	0	0.00	1	13.20	13.00	-1	3,201	-0.03%
2018/05/11	3	13.12	6	13.15	13.10	-3	3,232	-0.09%
2018/05/10	0	0.00	1	13.05	13.00	-1	3,263	-0.03%
2018/05/08	0	0.00	4	12.93	12.95	-4	3,377	-0.12%
2018/05/03	20	12.73	1	12.80	12.70	19	3,786	0.50%
2018/05/02	2	12.95	0	0.00	12.90	2	3,835	0.05%
2018/04/24	0	0.00	2	12.75	12.70	-2	4,022	-0.05%
2018/04/23	4	12.92	0	0.00	12.85	4	4,052	0.10%
2018/04/18	1	13.15	0	0.00	13.10	1	4,126	0.02%
2018/04/17	10	13.50	0	0.00	13.25	10	4,177	0.24%
2018/04/16	0	13.20	10	13.17	13.25	-10	4,180	-0.24%
2018/04/09	0	13.00	0	0.00	13.05	0	4,407	0.00%
2018/03/31	0	0.00	30	12.85	12.90	-30	5,109	-0.59%
2018/03/30	0	13.00	0	0.00	12.95	0	5,502	0.00%
2018/03/29	1	12.90	0	0.00	12.95	1	5,494	0.02%
2018/03/28	0	12.70	2	12.80	12.70	-2	5,472	-0.04%
2018/03/27	1	12.95	0	0.00	12.95	1	5,490	0.02%
2018/03/26	1	12.65	0	0.00	12.70	1	5,512	0.02%
2018/03/23	3	12.78	0	0.00	12.75	3	5,498	0.05%
2018/03/22	1	13.20	0	0.00	13.10	1	5,461	0.02%
2018/03/19	0	13.50	0	0.00	13.50	0	5,490	0.00%
2018/03/16	1	13.55	10	13.60	13.35	-9	5,476	-0.16%
2018/03/15	1	13.65	0	0.00	13.70	1	5,423	0.02%
2018/03/12	2	13.90	0	0.00	13.90	2	5,384	0.04%
2018/03/08	0	0.00	2	13.90	13.85	-2	5,343	-0.04%
2018/03/07	1	13.85	1	13.80	13.70	0	5,343	0.00%
2018/03/06	0	0.00	2	13.80	13.80	-2	5,345	-0.04%
2018/03/05	6	14.12	18	14.06	13.90	-12	5,351	-0.22%
2018/03/02	0	0.00	15	13.97	13.95	-15	5,379	-0.28%
2018/03/01	24	14.30	3	14.10	14.25	21	5,308	0.40%
2018/02/27	1	14.05	10	14.16	14.05	-9	5,335	-0.17%
2018/02/26	27	14.42	14	14.44	14.50	13	5,104	0.25%
2018/02/23	0	0.00	1	13.10	13.50	-1	4,704	-0.02%
2018/02/22	20	12.75	0	12.75	12.75	20	4,658	0.43%
2018/02/21	0	0.00	1	12.65	12.85	-1	4,757	-0.02%
2018/02/09	14	12.17	5	12.25	12.35	9	4,942	0.18%
2018/02/07	2	12.70	0	0.00	12.50	2	5,175	0.04%
2018/02/05	1	13.50	0	0.00	13.60	1	5,105	0.02%
2018/02/02	10	13.75	11	13.75	13.70	-1	5,052	-0.02%
2018/02/01	5	13.70	0	0.00	13.60	5	5,003	0.10%
2018/01/31	1	13.80	1	13.60	13.60	0	4,973	0.00%
2018/01/30	5	14.00	0	0.00	13.50	5	4,898	0.10%
2018/01/29	0	0.00	25	13.62	13.95	-25	4,666	-0.54%
2018/01/23	11	13.70	0	0.00	13.75	11	4,489	0.25%
2018/01/22	2	13.70	50	13.90	13.90	-48	4,441	-1.08%
2018/01/11	0	0.00	22.1	13.30	13.20	-22.1	4,144	-0.53%
2018/01/10	0	0.00	0	13.40	13.40	0	4,085	0.00%
2018/01/09	50	13.70	2	13.50	13.60	48	4,034	1.19%
2018/01/05	2	13.50	0	0.00	13.55	2	3,943	0.05%
2018/01/04	0	0.00	2	13.65	13.55	-2	3,908	-0.05%
2018/01/03	30	13.95	0	0.00	13.80	30	3,879	0.77%