裕隆 (2201)-凱基-東勢券商分點個股進出

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

裕隆

(2201)

可現股當沖

股價
73.8
漲跌
▲0.2
漲幅
+0.27%
成交量
10,448張
產業
上市汽車類股
734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

裕隆 (2201)籌碼相關－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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
2024/05/06	2	73.90	3	73.80	73.60	-1	4,986	-0.02%
2024/05/03	0	0.00	2	72.66	73.70	-2	4,803	-0.04%
2024/05/02	0	0.00	5	70.86	70.50	-5	4,522	-0.11%
2024/04/30	2	69.10	0	0.00	68.70	2	4,460	0.04%
2024/04/29	5	68.74	1	69.20	69.30	4	4,426	0.09%
2024/04/26	0.2	67.70	0	0.00	67.50	0.2	4,348	0.01%
2024/04/25	1	67.40	0	0.00	67.40	1	4,353	0.02%
2024/04/22	0	0.00	39	68.20	67.80	-39	4,508	-0.86%
2024/04/19	42	67.18	0	0.00	66.90	42	4,450	0.94%
2024/04/18	1	69.50	41	70.00	69.30	-40	4,372	-0.91%
2024/04/17	0	0.00	2	67.90	67.40	-2	4,297	-0.05%
2024/04/16	39	67.60	2	67.70	67.40	37	4,327	0.86%
2024/04/15	2	68.50	0	0.00	69.30	2	4,331	0.05%
2024/04/12	0	0.00	3	69.23	69.00	-3	4,315	-0.07%
2024/04/11	1	69.10	0	0.00	69.30	1	4,321	0.02%
2024/04/10	2	69.50	0	0.00	69.90	2	4,333	0.05%
2024/04/08	0	0.00	42	69.78	70.00	-42	4,361	-0.96%
2024/04/03	3	66.63	0	0.00	66.70	3	4,271	0.07%
2024/03/28	0	0.00	2	68.35	68.20	-2	4,347	-0.05%
2024/03/27	39	67.69	0.4	67.60	67.30	38.6	4,480	0.86%
2024/03/26	4	67.43	0	0.00	67.10	4	4,634	0.09%
2024/03/25	0	0.00	39	69.15	68.10	-39	4,637	-0.84%
2024/03/21	39	67.97	0	0.00	67.80	39	4,792	0.81%
2024/03/20	1	67.70	0	0.00	67.70	1	4,949	0.02%
2024/03/19	1	68.60	0	0.00	68.30	1	4,983	0.02%
2024/03/18	1	69.10	0	0.00	69.50	1	5,136	0.02%
2024/03/15	1	70.00	1	69.50	68.50	0	5,158	0.00%
2024/03/12	1.2	71.58	2	72.20	71.90	-0.8	5,096	-0.02%
2024/03/11	0	0.00	2	67.10	67.60	-2	4,959	-0.04%
2024/03/08	1	67.50	4	67.15	67.10	-3	4,948	-0.06%
2024/03/07	3	68.97	1	69.60	68.90	2	4,864	0.04%
2024/03/06	0	0.00	2	71.10	70.10	-2	4,820	-0.04%
2024/03/05	0	0.00	1	70.60	70.40	-1	4,945	-0.02%
2024/03/04	2	70.90	41	70.42	70.80	-39	4,943	-0.79%
2024/03/01	5.2	71.24	4	71.13	70.70	1.2	4,936	0.02%
2024/02/29	3	68.63	1	69.20	70.70	2	4,946	0.04%
2024/02/27	2	69.65	1	70.00	69.40	1	4,902	0.02%
2024/02/26	3	70.57	1	70.60	70.60	2	4,906	0.04%
2024/02/23	1	71.40	0	0.00	71.20	1	4,978	0.02%
2024/02/19	0	0.00	1	72.00	72.20	-1	5,303	-0.02%
2024/02/16	0	0.00	4	69.90	69.90	-4	5,334	-0.07%
2024/02/05	1	68.50	0	0.00	69.30	1	5,354	0.02%
2024/02/02	0	0.00	1	69.70	69.10	-1	5,451	-0.02%
2024/02/01	1	69.90	1	70.60	70.70	0	5,480	0.00%
2024/01/31	0	0.00	1	69.60	69.50	-1	5,501	-0.02%
2024/01/30	1	69.80	0	0.00	69.60	1	5,522	0.02%
2024/01/26	0	0.00	5	70.00	69.80	-5	5,599	-0.09%
2024/01/24	0	0.00	10	70.60	70.80	-10	5,723	-0.17%
2024/01/23	12	68.90	0	0.00	69.60	12	5,865	0.20%
2024/01/22	2	69.00	0	0.00	68.60	2	5,904	0.03%
2024/01/19	6	68.67	0	0.00	69.10	6	6,009	0.10%
2024/01/17	1	69.50	0.3	68.55	67.70	0.7	6,163	0.01%
2024/01/16	5	70.84	0	0.00	69.80	5	6,113	0.08%
2024/01/15	1	71.00	3	71.10	70.90	-2	6,215	-0.03%
2024/01/12	0	0.00	0.2	70.90	70.70	-0.2	6,435	0.00%
2024/01/11	4	70.80	0	0.00	70.70	4	6,557	0.06%
2024/01/10	3	70.00	0	0.00	70.20	3	6,941	0.04%
2024/01/09	0	71.30	0	0.00	70.90	0	7,154	0.00%
2024/01/05	2.2	72.33	0	0.00	72.40	2.2	8,913	0.02%
2024/01/04	4	73.13	1	73.00	72.60	3	9,230	0.03%
2024/01/03	0	0.00	6	73.20	73.10	-6	9,285	-0.06%
2024/01/02	0.2	74.60	0	0.00	74.80	0.2	9,265	0.00%
2023/12/28	6	73.45	0	0.00	74.60	6	9,415	0.06%
2023/12/26	3	72.70	0	0.00	72.70	3	9,545	0.03%
2023/12/22	9	72.30	20	72.80	72.20	-11	9,944	-0.11%
2023/12/21	8	73.04	0	0.00	72.70	8	9,849	0.08%
2023/12/20	4	74.00	0	0.00	74.10	4	9,898	0.04%
2023/12/19	5	74.24	1	74.30	74.00	4	9,935	0.04%
2023/12/18	2	74.50	7	74.30	74.40	-5	9,995	-0.05%
2023/12/15	9	76.06	0	0.00	75.50	9	10,188	0.09%
2023/12/14	2	76.10	5	77.20	77.30	-3	10,213	-0.03%
2023/12/13	5	76.08	0	0.00	76.00	5	10,171	0.05%
2023/12/12	1	78.10	1.1	78.19	77.80	-0.1	10,053	0.00%
2023/12/11	3	78.27	1	78.00	78.00	2	10,108	0.02%
2023/12/08	0	0.00	1	77.50	77.20	-1	10,156	-0.01%
2023/12/06	1	77.70	1	78.10	77.80	0	10,240	0.00%
2023/12/04	1	77.40	0	0.00	76.50	1	10,336	0.01%
2023/11/30	5	76.62	0.8	76.75	76.90	4.2	10,662	0.04%
2023/11/28	2	78.20	1	78.00	78.40	1	11,565	0.01%
2023/11/27	1	77.70	0	0.00	77.10	1	11,759	0.01%
2023/11/22	2.1	77.87	0	0.00	77.70	2.1	12,453	0.02%
2023/11/21	2.3	79.00	0.1	79.20	79.00	2.2	12,370	0.02%
2023/11/20	3.1	78.11	0	0.00	78.00	3.1	12,279	0.03%
2023/11/17	2	80.20	2	79.80	80.20	0	12,116	0.00%
2023/11/16	2	79.00	0	0.00	79.10	2	12,025	0.02%
2023/11/14	3	77.20	0	0.00	77.90	3	11,858	0.03%
2023/11/13	0	0.00	1	77.70	77.60	-1	11,869	-0.01%
2023/11/10	6	77.77	0	0.00	77.10	6	11,883	0.05%
2023/11/09	1	79.20	0	0.00	79.20	1	11,857	0.01%
2023/11/08	1	79.00	0	0.00	78.60	1	12,001	0.01%
2023/11/06	3	78.93	3	78.90	78.80	0	12,036	0.00%
2023/11/03	0	0.00	3	78.10	78.20	-3	12,143	-0.02%
2023/11/02	3	77.40	0	0.00	77.40	3	12,086	0.02%
2023/11/01	3	75.00	0	0.00	75.00	3	12,009	0.02%
2023/10/31	9	74.84	1	77.70	74.10	8	11,946	0.07%
2023/10/30	1	77.40	0	0.00	76.90	1	11,861	0.01%
2023/10/27	8	78.50	0	0.00	77.30	8	11,890	0.07%
2023/10/26	5	78.60	0	0.00	78.20	5	11,957	0.04%
2023/10/23	0	0.00	1	77.80	77.80	-1	12,066	-0.01%
2023/10/20	1	79.00	1	79.00	79.10	0	12,142	0.00%
2023/10/19	7	80.43	0	0.00	81.40	7	12,052	0.06%
2023/10/18	22	81.27	0	0.00	80.10	22	12,069	0.18%
2023/10/17	1	82.20	7	82.60	81.10	-6	11,808	-0.05%
2023/10/16	43	86.12	34	83.41	83.00	9	11,705	0.08%
2023/10/13	21	87.39	19	88.19	85.10	2	11,340	0.02%
2023/10/12	0	0.00	20	82.60	84.00	-20	10,331	-0.19%
2023/10/11	1	78.50	0	0.00	78.80	1	10,484	0.01%
2023/10/05	1	78.80	0	0.00	78.40	1	10,747	0.01%
2023/10/04	2	78.90	4	79.68	78.40	-2	10,777	-0.02%
2023/10/03	20	80.80	0	0.00	80.50	20	10,670	0.19%
2023/10/02	0.1	82.20	1	82.20	82.00	-0.9	10,679	-0.01%
2023/09/28	23	84.79	11	83.53	83.00	12	10,776	0.11%
2023/09/27	0	0.00	4	85.10	86.00	-4	10,746	-0.04%
2023/09/26	11	84.14	0	0.00	83.70	11	10,621	0.10%
2023/09/25	0	0.00	20	84.00	84.30	-20	10,678	-0.19%
2023/09/22	20	80.70	0	0.00	82.50	20	10,638	0.19%
2023/09/20	4	84.85	3	84.17	82.20	1	10,624	0.01%
2023/09/19	2	84.75	5	85.38	84.60	-3	10,450	-0.03%
2023/09/15	0	0.00	0.1	82.90	82.90	-0.1	10,380	0.00%
2023/09/13	1	83.70	0	0.00	83.90	1	10,425	0.01%
2023/09/12	0	0.00	2	81.60	81.30	-2	10,631	-0.02%
2023/09/11	0	0.00	1	81.60	81.20	-1	10,647	-0.01%
2023/09/08	2	82.90	0	0.00	82.60	2	10,628	0.02%
2023/09/07	0	0.00	1	84.00	84.50	-1	10,632	-0.01%
2023/09/06	2	83.00	0	0.00	83.20	2	10,618	0.02%
2023/09/05	0	0.00	3	84.87	85.20	-3	10,593	-0.03%
2023/09/04	1	87.10	2	88.50	85.70	-1	10,510	-0.01%
2023/09/01	0	0.00	23	86.20	85.30	-23	9,982	-0.23%
2023/08/30	0.1	80.40	7	83.49	83.70	-6.9	9,882	-0.07%
2023/08/29	2	79.40	6	79.00	79.80	-4	9,712	-0.04%
2023/08/28	2	76.00	1	77.00	75.70	1	10,084	0.01%
2023/08/25	1	74.30	3	74.90	75.00	-2	10,409	-0.02%
2023/08/23	0	0.00	1.1	74.72	74.70	-1.1	11,529	-0.01%
2023/08/17	2	75.70	4	75.20	75.60	-2	12,610	-0.02%
2023/08/16	3	73.90	0	0.00	73.20	3	12,960	0.02%
2023/08/15	6	74.60	0	0.00	74.30	6	13,037	0.05%
2023/08/14	1	74.40	0	0.00	73.40	1	13,253	0.01%
2023/08/11	2	77.65	1	77.80	77.50	1	13,487	0.01%
2023/08/10	0	0.00	1	77.60	77.90	-1	13,636	-0.01%
2023/08/09	1	81.60	0	0.00	79.20	1	13,659	0.01%
2023/08/08	0	0.00	7	79.60	79.70	-7	13,666	-0.05%
2023/08/07	3	80.20	0	0.00	80.50	3	13,852	0.02%
2023/08/04	5	80.20	5	80.70	80.70	0	13,957	0.00%
2023/08/02	4	81.00	1.1	81.45	80.10	2.9	13,997	0.02%
2023/08/01	0	0.00	1	82.10	81.00	-1	13,969	-0.01%
2023/07/31	3	82.53	1	83.60	82.00	2	13,957	0.01%
2023/07/28	2	81.00	2	81.00	81.60	0	13,918	0.00%
2023/07/26	5	77.80	5	79.58	77.70	0	13,895	0.00%
2023/07/25	8	78.19	5	79.16	79.80	3	13,936	0.02%
2023/07/24	2	76.95	0	0.00	76.20	2	13,873	0.01%
2023/07/21	1	77.70	1.1	77.29	77.40	-0.1	13,893	0.00%
2023/07/19	0	0.00	4.2	80.56	79.00	-4.2	13,983	-0.03%
2023/07/18	5	83.10	1.5	82.20	80.20	3.5	14,165	0.02%
2023/07/17	11.1	83.72	16	84.73	84.40	-4.9	14,604	-0.03%
2023/07/13	0.5	83.60	1	82.30	84.00	-0.5	15,484	0.00%
2023/07/12	0	0.00	1	80.60	80.20	-1	15,701	-0.01%
2023/07/11	1	81.90	0	0.00	80.00	1	16,083	0.01%
2023/07/10	0	0.00	2	81.75	81.30	-2	16,401	-0.01%
2023/07/07	6	82.53	3	82.67	82.30	3	16,394	0.02%
2023/07/06	2	83.30	2.2	83.89	83.50	-0.2	16,360	0.00%
2023/07/05	4	81.90	4	81.90	81.80	0	16,184	0.00%
2023/07/04	1	83.00	3	83.30	82.40	-2	16,023	-0.01%
2023/07/03	3	82.20	0	0.00	81.80	3	16,017	0.02%
2023/06/30	1.1	82.95	0	0.00	82.60	1.1	15,975	0.01%
2023/06/29	0.2	80.80	1	81.30	80.50	-0.9	15,906	-0.01%
2023/06/28	6	81.12	3	81.20	80.80	3	15,888	0.02%
2023/06/27	3.2	81.42	6	80.10	79.40	-2.8	15,857	-0.02%
2023/06/26	0	0.00	6	81.60	82.00	-6	15,917	-0.04%
2023/06/21	7	82.81	0	0.00	82.00	7	16,007	0.04%
2023/06/20	3	82.60	2	83.80	83.10	1	16,009	0.01%
2023/06/19	5	82.90	0	0.00	83.40	5	16,067	0.03%
2023/06/16	23	84.48	5	86.34	83.70	18	16,268	0.11%
2023/06/15	5	87.50	20	87.30	87.70	-15	16,050	-0.09%
2023/06/14	20	87.50	0	0.00	87.40	20	16,092	0.12%
2023/06/13	10	87.70	0	0.00	87.10	10	16,261	0.06%
2023/06/09	3	88.00	4	87.68	87.80	-1	16,587	-0.01%
2023/06/08	1	88.00	60	88.17	87.10	-59	16,894	-0.35%
2023/06/07	68	89.94	8	90.03	89.70	60	17,277	0.35%
2023/06/06	3.5	88.75	0	0.00	88.50	3.5	17,427	0.02%
2023/06/05	5	91.86	13	92.08	90.60	-8	17,463	-0.05%
2023/06/02	10.3	91.87	1	90.80	90.60	9.3	17,273	0.05%
2023/06/01	20.1	92.01	23	92.43	89.60	-2.9	17,110	-0.02%
2023/05/31	7	86.74	6	87.18	87.60	1	16,730	0.01%
2023/05/30	61	86.91	66	87.53	86.60	-5	16,779	-0.03%
2023/05/29	0	0.00	1	83.50	82.80	-1	16,189	-0.01%
2023/05/26	5	83.00	6	82.92	82.20	-1	16,720	-0.01%
2023/05/25	0	0.00	2	83.80	83.40	-2	16,790	-0.01%
2023/05/24	0	0.00	1	84.00	85.30	-1	16,784	-0.01%
2023/05/23	1	85.10	6	84.37	83.70	-5	16,779	-0.03%
2023/05/22	1	84.60	16.4	84.10	84.20	-15.4	16,625	-0.09%
2023/05/18	0	0.00	10	81.70	81.80	-10	17,232	-0.06%
2023/05/17	1	81.90	7	80.60	81.10	-6	17,202	-0.03%
2023/05/16	50	79.00	57	79.48	79.60	-7	16,929	-0.04%
2023/05/12	3	76.10	2	76.60	78.30	1	17,522	0.01%
2023/05/11	3	76.10	2	76.60	75.90	1	17,605	0.01%
2023/05/10	11	78.14	0.6	79.00	79.10	10.4	17,858	0.06%
2023/05/08	11	78.00	1	78.40	78.10	10	18,373	0.05%
2023/05/05	1	77.60	0	0.00	77.40	1	19,117	0.01%
2023/05/03	0.3	78.77	0	0.00	77.60	0.3	20,629	0.00%
2023/05/02	3	80.87	0	0.00	80.00	3	21,995	0.01%
2023/04/28	5	80.80	0	0.00	80.60	5	22,329	0.02%
2023/04/27	0	0.00	1	80.50	80.50	-1	22,911	0.00%
2023/04/26	0	0.00	6	79.08	79.80	-6	23,222	-0.03%
2023/04/25	17	81.53	14	78.96	78.50	3	23,224	0.01%
2023/04/21	3	80.33	3	80.30	80.30	0	23,333	0.00%
2023/04/20	11	81.55	4	80.48	82.00	7	23,300	0.03%
2023/04/19	8	83.81	6	84.80	83.20	2	23,430	0.01%
2023/04/18	48	85.18	85	84.89	85.70	-37	23,376	-0.16%
2023/04/17	5	81.96	6	81.67	81.80	-1	22,746	0.00%
2023/04/14	3	79.60	13	78.86	79.10	-10	22,664	-0.04%
2023/04/13	4.4	77.87	1	78.90	77.60	3.4	22,469	0.02%
2023/04/11	1	76.10	0	0.00	74.70	1	22,378	0.00%
2023/04/07	0	0.00	4	74.45	74.30	-4	22,682	-0.02%
2023/04/06	3	73.60	6	73.62	73.70	-3	22,946	-0.01%
2023/03/31	4	75.33	2	75.65	75.20	2	23,097	0.01%
2023/03/30	3	76.83	0	0.00	76.50	3	23,290	0.01%
2023/03/29	0	0.00	3	75.50	75.60	-3	23,597	-0.01%
2023/03/28	3	74.60	7	74.94	74.50	-4	24,135	-0.02%
2023/03/27	4	76.40	3	77.30	75.50	1	24,251	0.00%
2023/03/24	1	78.70	1	77.80	78.80	0	24,380	0.00%
2023/03/23	2	76.75	2	77.00	77.50	0	24,792	0.00%
2023/03/22	4	77.80	1	77.40	76.40	3	25,520	0.01%
2023/03/21	11	77.80	6	78.08	77.30	5	25,958	0.02%
2023/03/20	1	75.40	0	0.00	75.80	1	26,583	0.00%
2023/03/17	3	75.20	0	0.00	75.70	3	26,757	0.01%
2023/03/16	6	76.17	1	74.20	73.90	5	27,143	0.02%
2023/03/15	10	77.24	2.1	77.77	75.90	7.9	27,463	0.03%
2023/03/14	0	74.60	3	75.17	75.50	-3	27,639	-0.01%
2023/03/13	5	76.00	21	75.09	76.00	-16	27,805	-0.06%
2023/03/10	22	73.47	30	72.71	72.40	-8	28,035	-0.03%
2023/03/09	5	77.40	5	76.10	76.00	0	28,440	0.00%
2023/03/08	5.1	77.94	40	77.64	77.60	-34.9	29,589	-0.12%
2023/03/07	1	79.10	9	79.43	79.20	-8	31,679	-0.03%
2023/03/06	5	78.40	3.1	79.10	79.00	2	32,545	0.01%
2023/03/03	3.1	78.49	1	78.10	78.10	2.1	33,580	0.01%
2023/03/02	7	78.59	1	78.80	78.80	6	33,809	0.02%
2023/03/01	14	82.67	1	83.10	81.60	13	34,331	0.04%
2023/02/24	40	81.54	54.2	81.36	81.30	-14.2	34,926	-0.04%
2023/02/23	17.1	80.06	6	79.70	80.00	11.1	35,006	0.03%
2023/02/22	11	78.33	8	78.84	78.10	3	35,078	0.01%
2023/02/21	14	81.08	15	81.64	80.90	-1	35,210	0.00%
2023/02/20	5	80.00	0	0.00	80.60	5	35,453	0.01%
2023/02/17	7	81.39	2	80.45	80.00	5	36,109	0.01%
2023/02/16	16.1	81.66	27	81.54	81.50	-10.9	36,232	-0.03%
2023/02/15	11	78.41	8	78.30	77.90	3	35,580	0.01%
2023/02/14	5	77.30	0	0.00	77.20	5	35,384	0.01%
2023/02/13	20	77.63	0	0.00	77.50	20	35,365	0.06%
2023/02/10	7	78.77	7.6	79.10	79.00	-0.6	35,162	0.00%
2023/02/09	0	0.00	10	76.90	76.90	-10	34,580	-0.03%
2023/02/08	6	77.03	2	76.80	77.80	4	34,426	0.01%
2023/02/07	13.5	77.48	2	78.20	77.80	11.5	34,045	0.03%
2023/02/06	6	77.95	44	77.97	77.50	-38	33,809	-0.11%
2023/02/03	47	80.03	0	0.00	78.10	47	33,486	0.14%
2023/02/02	8	82.07	8	81.63	79.50	0	32,779	0.00%
2023/02/01	30	84.11	5.4	83.50	84.50	24.6	31,891	0.08%
2023/01/31	8	79.74	12.6	80.34	82.90	-4.5	31,435	-0.01%
2023/01/30	0	0.00	10.6	76.27	78.10	-10.6	30,031	-0.04%
2023/01/17	8.7	70.24	6	70.48	71.00	2.6	29,893	0.01%
2023/01/16	0.2	67.23	1.3	69.00	69.20	-1.1	29,626	0.00%
2023/01/13	11.3	66.43	1	66.60	66.80	10.3	29,718	0.03%
2023/01/12	4	65.68	16	66.82	66.20	-12	29,684	-0.04%
2023/01/11	14.5	67.06	3	67.20	66.50	11.5	29,471	0.04%
2023/01/10	2	67.80	1	68.50	67.20	1	29,388	0.00%
2023/01/09	3	67.93	18	68.61	68.20	-15	29,198	-0.05%
2023/01/06	2	66.75	3	65.90	66.20	-1	28,481	0.00%
2023/01/05	2	65.65	1	64.90	65.70	1	27,989	0.00%
2023/01/04	4	64.88	10	64.84	65.70	-6	27,698	-0.02%
2023/01/03	10	62.27	3	62.40	63.20	7	27,350	0.03%
2022/12/30	0	0.00	4	62.40	62.00	-4	27,175	-0.01%
2022/12/29	6	59.98	6	60.72	61.40	0	27,061	0.00%
2022/12/27	3	61.80	1	62.20	61.90	2	26,747	0.01%
2022/12/26	2	59.70	1	60.70	61.10	1	26,468	0.00%
2022/12/23	1	58.80	0.3	60.00	59.10	0.7	26,197	0.00%
2022/12/21	7	60.29	1	59.80	60.00	6	25,720	0.02%
2022/12/20	5	62.44	2	63.40	61.40	3	25,370	0.01%
2022/12/19	2	64.65	0	0.00	64.20	2	24,857	0.01%
2022/12/16	12	64.70	1	65.00	64.10	11	24,654	0.04%
2022/12/15	2	67.55	4	68.13	66.50	-2	24,382	-0.01%
2022/12/14	61	68.08	62	68.00	66.80	-1	23,822	0.00%
2022/12/13	1	64.90	1.9	65.16	65.00	-0.9	23,062	0.00%
2022/12/12	10	64.80	16.2	65.39	66.60	-6.2	22,467	-0.03%
2022/12/09	0	0.00	2	62.45	62.30	-2	21,593	-0.01%
2022/12/07	4.2	64.32	3	64.07	63.40	1.2	20,901	0.01%
2022/12/06	3	64.93	0	0.00	64.90	3	20,373	0.01%
2022/12/02	5	67.12	4	67.55	66.70	1	19,576	0.01%
2022/12/01	2	66.65	33	66.04	67.90	-31	18,949	-0.16%
2022/11/30	36	64.78	32	65.40	65.20	4	18,126	0.02%
2022/11/29	85	67.65	83	66.26	63.70	2	16,812	0.01%
2022/11/28	88	62.26	77.1	62.42	64.80	10.9	14,714	0.07%
2022/11/25	4.1	59.92	2.5	59.35	60.60	1.7	14,089	0.01%
2022/11/24	1	57.00	7	57.20	57.70	-6	12,958	-0.05%
2022/11/23	4	56.98	6	57.10	57.10	-2	12,521	-0.02%
2022/11/22	9	54.43	4	54.40	54.90	5	11,541	0.04%
2022/11/21	2	53.80	12	54.08	54.10	-10	10,587	-0.09%
2022/11/17	0	0.00	6	51.13	50.20	-6	9,704	-0.06%
2022/11/16	0	0.00	3	50.60	50.90	-3	9,257	-0.03%
2022/11/15	2.1	50.20	25	50.84	51.10	-22.9	8,791	-0.26%
2022/11/14	0	0.00	5.5	48.79	49.50	-5.5	7,961	-0.07%
2022/11/11	0	0.00	11	45.00	45.00	-11	7,484	-0.15%
2022/11/09	0	0.00	11	44.95	44.80	-11	7,416	-0.15%
2022/11/08	2	45.45	0	0.00	45.35	2	7,303	0.03%
2022/11/07	0.1	45.80	5	45.35	45.75	-4.9	7,330	-0.07%
2022/11/04	9	44.62	4	44.26	45.05	5	7,310	0.07%
2022/11/03	3	44.35	0	0.00	44.45	3	7,270	0.04%
2022/11/02	3	45.75	3	45.65	45.20	0	7,337	0.00%
2022/11/01	8	45.45	2	45.85	45.60	6	7,586	0.08%
2022/10/28	8	45.77	0	0.00	45.75	8	7,556	0.11%
2022/10/27	0	0.00	9	45.77	46.55	-9	7,447	-0.12%
2022/10/25	5.1	44.38	0	0.00	44.30	5.1	7,207	0.07%
2022/10/24	20	45.73	2	46.05	46.00	18	6,936	0.26%
2022/10/21	1	45.20	25	45.35	45.05	-24	6,516	-0.37%
2022/10/20	1	41.20	0	0.00	41.35	1	5,996	0.02%
2022/10/18	3.1	43.32	3	43.03	42.80	0.1	6,023	0.00%
2022/10/14	2	42.90	0	0.00	42.80	2	6,177	0.03%
2022/10/13	0	0.00	2	42.20	41.05	-2	6,136	-0.03%
2022/10/11	3	41.75	0	0.00	40.80	3	6,175	0.05%
2022/10/06	3	42.05	0	0.00	41.25	3	6,295	0.05%
2022/10/05	0	0.00	4	42.00	41.20	-4	6,646	-0.06%
2022/09/30	0	0.00	10	40.65	41.05	-10	7,162	-0.14%
2022/09/28	0.1	41.43	0	0.00	41.20	0.1	7,355	0.00%
2022/09/27	0	0.00	1	42.75	42.65	-1	7,378	-0.01%
2022/09/20	0.1	43.10	1.3	42.51	43.30	-1.2	8,266	-0.01%
2022/09/07	2	41.65	0	0.00	41.85	2	11,040	0.02%
2022/09/06	0	0.00	2	42.95	42.05	-2	11,057	-0.02%
2022/09/02	14	42.75	1	42.60	43.85	13	11,015	0.12%
2022/09/01	28	42.90	1	43.30	43.20	27	10,804	0.25%
2022/08/29	7	40.29	0	0.00	40.15	7	10,523	0.07%
2022/08/26	3	40.40	0	0.00	41.00	3	10,537	0.03%
2022/08/24	0	0.00	1	40.70	40.70	-1	10,758	-0.01%
2022/08/22	1	40.85	1	40.90	40.85	0	10,847	0.00%
2022/08/19	11	41.44	4	41.35	41.30	7	10,809	0.06%
2022/08/18	1	41.40	0	0.00	41.50	1	10,867	0.01%
2022/08/16	0	0.00	2	42.30	42.40	-2	10,886	-0.02%
2022/08/15	0	0.00	2	42.70	42.55	-2	10,870	-0.02%
2022/08/12	0	0.00	2	42.35	42.40	-2	10,881	-0.02%
2022/08/11	1	41.90	1	42.05	41.80	0	10,866	0.00%
2022/08/08	12	40.85	0	0.00	41.45	12	10,907	0.11%
2022/08/04	2	44.08	0	0.00	43.25	2	10,610	0.02%
2022/08/02	1	45.15	0	0.00	45.10	1	10,414	0.01%
2022/08/01	1	45.55	0	0.00	45.55	1	10,361	0.01%
2022/07/29	0	0.00	1	45.70	45.75	-1	10,334	-0.01%
2022/07/26	1	45.50	1	45.55	45.55	0	10,166	0.00%
2022/07/21	1	47.10	2	46.53	46.95	-1	9,614	-0.01%
2022/07/20	0	0.00	2	48.00	47.50	-2	9,444	-0.02%
2022/07/19	1	48.10	1	48.05	48.05	0	9,371	0.00%
2022/07/18	1	47.75	1	48.60	48.50	0	9,321	0.00%
2022/07/14	1	49.10	0	0.00	49.00	1	9,075	0.01%
2022/07/13	6	47.68	2	48.33	49.00	4	8,896	0.04%
2022/07/12	0	0.00	8	46.83	46.90	-8	8,479	-0.09%
2022/07/11	1	46.50	12	46.18	46.10	-11	8,246	-0.13%
2022/07/08	0	0.00	2	44.60	44.70	-2	8,045	-0.02%
2022/07/07	2	43.80	0	0.00	43.70	2	7,907	0.03%
2022/07/06	1	42.65	0	0.00	42.50	1	7,786	0.01%
2022/07/05	1	44.05	0	0.00	44.50	1	7,651	0.01%
2022/07/04	10	44.55	6	44.10	44.40	4	7,573	0.05%
2022/07/01	1	46.95	1	44.60	44.40	0	7,468	0.00%
2022/06/30	0	0.00	1	47.40	47.20	-1	7,202	-0.01%
2022/06/29	12	47.47	11	47.47	47.50	1	6,978	0.01%
2022/06/28	4	49.65	12.6	48.49	48.35	-8.6	6,707	-0.13%
2022/06/27	2	49.00	0	0.00	50.20	2	6,443	0.03%
2022/06/24	5	49.90	2	50.00	50.00	3	6,089	0.05%
2022/06/23	5	50.30	21	50.31	50.50	-16	5,800	-0.28%
2022/06/22	1	48.40	0	0.00	49.10	1	4,986	0.02%
2022/06/21	6	47.88	16	48.16	49.75	-10	4,553	-0.22%
2022/06/17	0	0.00	30	46.05	46.10	-30	3,770	-0.80%
2022/06/16	0	0.00	2.8	46.17	45.80	-2.8	3,557	-0.08%
2022/06/15	0	0.00	2	45.80	45.40	-2	3,336	-0.06%
2022/06/14	0	0.00	1	44.50	44.80	-1	3,285	-0.03%
2022/06/10	0	0.00	5	45.20	45.40	-5	3,116	-0.16%
2022/06/09	1	45.20	1	45.20	45.20	0	3,089	0.00%
2022/06/08	5	44.72	0	0.00	44.35	5	3,099	0.16%
2022/06/06	1	44.80	3	44.90	44.70	-2	3,007	-0.07%
2022/06/01	1	45.15	12	45.10	45.80	-11	2,937	-0.37%
2022/05/30	3	43.35	0	0.00	43.70	3	2,530	0.12%
2022/05/24	0	0.00	3	42.20	42.15	-3	2,309	-0.13%
2022/05/16	3	41.78	0	0.00	42.00	3	2,128	0.14%
2022/05/11	0	0.00	0.3	38.65	38.65	-0.3	1,865	-0.01%
2022/04/21	0	0.00	5	41.02	41.10	-5	2,154	-0.23%
2022/04/18	0	0.00	10	40.10	40.00	-10	2,245	-0.45%
2022/04/11	0	0.00	2	39.75	39.10	-2	2,555	-0.08%
2022/03/23	20	40.50	0	0.00	40.70	20	2,976	0.67%
2022/03/22	0	0.00	3	40.10	40.30	-3	2,996	-0.10%
2022/03/18	0	0.00	1	39.75	39.80	-1	3,030	-0.03%
2022/03/17	3	39.65	13	39.45	39.60	-10	3,024	-0.33%
2022/03/15	10	38.80	0	0.00	38.85	10	3,033	0.33%
2022/03/10	1	40.25	1	40.30	40.30	0	2,959	0.00%
2022/03/09	3	39.20	0	0.00	39.30	3	2,948	0.10%
2022/03/01	0	0.00	1	41.25	41.35	-1	3,084	-0.03%
2022/02/16	10	41.65	0	0.00	41.70	10	3,962	0.25%
2022/02/15	0	0.00	1	41.70	41.55	-1	4,040	-0.02%
2022/01/26	1	40.80	0	0.00	40.80	1	4,330	0.02%
2022/01/25	1	41.00	0	0.00	40.80	1	4,417	0.02%
2022/01/19	1	41.85	0	0.00	41.80	1	4,576	0.02%
2022/01/13	1	43.55	0	0.00	43.45	1	4,898	0.02%
2022/01/10	2	43.40	3	43.10	43.30	-1	5,515	-0.02%
2022/01/07	0	0.00	20	43.53	43.60	-20	5,730	-0.35%
2022/01/06	0	0.00	1	43.55	43.60	-1	5,794	-0.02%
2022/01/05	0	0.00	9	43.52	43.55	-9	5,988	-0.15%
2022/01/04	10	43.05	1	43.10	43.25	9	6,131	0.15%
2022/01/03	0	0.00	1	43.00	42.85	-1	6,645	-0.02%
2021/12/30	1	41.85	0	0.00	41.90	1	6,725	0.01%
2021/12/24	0	0.00	3	41.82	42.30	-3	7,180	-0.04%
2021/12/17	1	41.85	0	0.00	41.85	1	8,019	0.01%
2021/12/10	0	0.00	1	41.40	41.35	-1	10,132	-0.01%
2021/12/08	6	41.90	0.8	41.80	41.70	5.2	10,165	0.05%
2021/12/06	2	41.40	0	0.00	41.55	2	10,137	0.02%
2021/12/02	1	41.50	0	0.00	41.30	1	10,165	0.01%
2021/11/30	1	41.00	0	0.00	41.00	1	10,150	0.01%
2021/11/26	2	42.25	0	0.00	41.60	2	10,092	0.02%
2021/11/25	1	42.60	0	0.00	42.40	1	10,021	0.01%
2021/11/24	5	42.95	0.2	42.79	42.80	4.8	10,011	0.05%
2021/11/23	5	43.30	0	0.00	43.15	5	9,994	0.05%
2021/11/22	0	0.00	5	44.20	44.05	-5	9,908	-0.05%
2021/11/19	1	43.35	5	44.00	43.30	-4	9,740	-0.04%
2021/11/17	0	0.00	2	43.53	43.40	-2	9,523	-0.02%
2021/11/16	2	42.70	11	43.18	43.35	-9	9,379	-0.10%
2021/11/11	0.1	41.10	0	0.00	40.80	0.1	9,095	0.00%
2021/11/10	1	41.65	0	0.00	41.55	1	9,033	0.01%
2021/11/09	0	0.00	2	41.90	42.10	-2	9,018	-0.02%
2021/11/08	1	41.60	2	41.55	41.50	-1	8,969	-0.01%
2021/11/04	1	41.55	0	0.00	41.50	1	8,966	0.01%
2021/11/03	1	41.40	2	41.50	41.40	-1	8,918	-0.01%
2021/11/02	0	0.00	1	42.05	41.50	-1	8,965	-0.01%
2021/11/01	6	41.33	0	0.00	41.35	6	8,871	0.07%
2021/10/29	5	41.30	5	41.55	41.10	0	8,813	0.00%
2021/10/22	11	42.65	5.1	42.15	42.20	5.9	8,522	0.07%
2021/10/21	0	0.00	2	41.85	43.10	-2	8,420	-0.02%
2021/10/20	2	42.03	10	41.30	41.40	-8	8,208	-0.10%
2021/10/18	3	43.40	13	43.45	42.15	-10	7,879	-0.13%
2021/10/15	0	0.00	2	44.20	44.25	-2	7,551	-0.03%
2021/10/14	15.1	43.02	0	0.00	42.95	15.1	7,346	0.21%
2021/10/13	1	43.00	1	42.45	43.65	0	7,244	0.00%
2021/10/12	12	43.24	15	43.10	42.70	-3	7,081	-0.04%
2021/10/08	25	43.90	6	43.93	44.20	19	6,883	0.28%
2021/10/07	1	42.25	1	42.90	43.05	0	6,326	0.00%
2021/10/06	1	42.00	0	0.00	42.15	1	6,118	0.02%
2021/10/05	0	0.00	2	40.25	40.30	-2	5,905	-0.03%
2021/10/04	0	0.00	1	40.90	40.60	-1	5,852	-0.02%
2021/10/01	0	0.00	10	41.90	40.25	-10	5,782	-0.17%
2021/09/29	2	41.95	0	0.00	42.00	2	5,550	0.04%
2021/09/28	0	0.00	2	42.20	42.80	-2	5,453	-0.04%
2021/09/24	2	43.50	0	0.00	44.00	2	5,138	0.04%
2021/09/23	11	43.85	14	43.41	43.80	-3	4,989	-0.06%
2021/09/22	1	43.90	9	43.91	43.70	-8	4,756	-0.17%
2021/09/17	15.5	43.19	35.6	43.61	43.95	-20.1	4,291	-0.47%
2021/09/16	28	41.14	1	41.15	41.15	27	3,610	0.75%
2021/09/15	1	40.20	1	40.35	40.30	0	3,399	0.00%
2021/09/14	1	37.90	0	0.00	38.25	1	3,195	0.03%
2021/09/03	1	38.05	0	0.00	38.10	1	3,381	0.03%
2021/08/30	1	38.20	0	0.00	38.10	1	3,373	0.03%
2021/08/27	2	38.00	0	0.00	38.00	2	3,369	0.06%
2021/08/26	0	0.00	1	37.50	37.45	-1	3,367	-0.03%
2021/08/23	0	0.00	1	36.60	36.65	-1	3,411	-0.03%
2021/08/20	6	36.79	0	0.00	36.35	6	3,439	0.17%
2021/08/11	0	0.00	12	39.30	39.15	-12	3,558	-0.34%
2021/08/06	0	0.00	1	41.60	40.90	-1	3,899	-0.03%
2021/08/05	0.1	40.25	0	0.00	40.10	0.1	3,965	0.00%
2021/08/03	1	39.40	0	0.00	39.40	1	4,282	0.02%
2021/07/26	0	0.00	2	40.95	40.85	-2	4,940	-0.04%
2021/07/22	0	0.00	2	40.90	40.70	-2	5,087	-0.04%
2021/07/21	0.1	40.00	0	0.00	40.00	0.1	5,135	0.00%
2021/07/20	2	41.00	0.1	41.05	40.60	1.9	5,149	0.04%
2021/07/19	0.2	41.50	0	0.00	41.35	0.2	5,206	0.00%
2021/07/16	0	0.00	1	42.95	42.50	-1	5,419	-0.02%
2021/07/15	0.1	41.80	1	42.00	41.75	-0.9	5,568	-0.02%
2021/07/14	0.1	42.00	1	41.60	41.15	-0.9	5,798	-0.02%
2021/07/13	0	0.00	10	42.50	42.00	-10	5,921	-0.17%
2021/07/12	1	41.95	0	0.00	42.50	1	6,040	0.02%
2021/07/08	1	42.00	0	0.00	42.00	1	6,864	0.01%
2021/07/05	10	43.30	0	0.00	42.80	10	8,124	0.12%
2021/07/02	0	0.00	1.1	42.99	43.00	-1.1	8,189	-0.01%
2021/07/01	0	0.00	1	42.20	42.15	-1	8,194	-0.01%
2021/06/28	1	42.20	0	0.00	42.50	1	8,484	0.01%
2021/06/25	3	42.55	1	42.55	42.50	2	8,515	0.02%
2021/06/24	1	42.55	4.3	42.59	42.75	-3.3	8,614	-0.04%
2021/06/22	0	0.00	2	39.90	40.00	-2	9,683	-0.02%
2021/06/21	1	39.80	0	0.00	39.50	1	10,778	0.01%
2021/06/18	2	40.50	14	40.21	40.50	-12	10,830	-0.11%
2021/06/07	0	0.00	1	39.75	39.80	-1	11,473	-0.01%
2021/06/04	0	0.00	3	40.15	40.15	-3	11,526	-0.03%
2021/06/01	0	0.00	3	40.00	40.10	-3	11,728	-0.03%
2021/05/31	2.1	39.87	0	0.00	39.45	2.1	11,793	0.02%
2021/05/28	0	0.00	1	40.00	39.70	-1	11,827	-0.01%
2021/05/21	1	39.20	0	0.00	39.20	1	12,377	0.01%
2021/05/19	0	0.00	3	38.80	39.20	-3	12,798	-0.02%
2021/05/14	1	39.20	0	0.00	38.90	1	12,672	0.01%
2021/05/12	11	39.04	0	0.00	38.10	11	12,478	0.09%
2021/05/11	19	41.08	6	40.85	40.60	13	12,357	0.11%
2021/05/10	0	0.00	3	42.95	43.20	-3	12,322	-0.02%
2021/05/07	11	42.10	28	42.50	42.90	-17	12,358	-0.14%
2021/05/06	3	40.40	0	0.00	40.55	3	12,440	0.02%
2021/05/04	1	40.35	28	40.40	40.50	-27	12,698	-0.21%
2021/05/03	1	43.30	2	43.75	42.95	-1	12,571	-0.01%
2021/04/29	6	45.25	0	0.00	45.40	6	12,565	0.05%
2021/04/28	21	45.20	0	0.00	45.15	21	12,567	0.17%
2021/04/27	0.2	45.35	0	0.00	45.60	0.2	12,645	0.00%
2021/04/26	0	0.00	37	44.76	44.75	-37	12,694	-0.29%
2021/04/23	23	44.73	0	0.00	44.60	23	12,780	0.18%
2021/04/22	20	46.08	17	46.31	44.35	3	12,901	0.02%
2021/04/21	8	46.69	0.3	46.50	46.50	7.7	12,842	0.06%
2021/04/20	3	47.77	13.2	47.41	47.85	-10.2	12,734	-0.08%
2021/04/19	15	46.10	0	0.00	46.40	15	12,771	0.12%
2021/04/15	22.2	46.04	2	45.88	45.55	20.2	12,884	0.16%
2021/04/14	24	46.47	3	46.55	47.20	21	12,794	0.16%
2021/04/13	3	47.55	4	47.84	46.80	-1	13,010	-0.01%
2021/04/12	11	46.07	7	45.59	46.30	4	12,787	0.03%
2021/04/09	10	45.03	7	44.71	44.70	3	13,190	0.02%
2021/04/08	5	43.99	4	44.03	44.05	1	13,439	0.01%
2021/04/07	11	43.85	2	43.90	43.95	9	13,403	0.07%
2021/04/06	0	0.00	70	43.95	44.00	-70	13,536	-0.52%
2021/04/01	1	43.90	31	43.90	44.45	-30	14,220	-0.21%
2021/03/31	1	44.05	1	44.55	44.05	0	14,437	0.00%
2021/03/30	0	0.00	1	43.40	43.35	-1	14,258	-0.01%
2021/03/29	1	43.20	0	0.00	43.45	1	14,224	0.01%
2021/03/26	24	43.53	25	43.86	43.25	-1	14,084	-0.01%
2021/03/25	11	46.35	15	46.66	45.10	-4	13,578	-0.03%
2021/03/24	84	44.98	14.2	45.86	46.65	69.8	12,788	0.55%
2021/03/22	1	41.80	1	41.80	42.45	0	11,591	0.00%
2021/03/19	0	0.00	0.1	42.50	42.10	-0.1	11,540	0.00%
2021/03/18	0	0.00	21	43.01	42.80	-21	11,438	-0.18%
2021/03/17	45.1	43.29	13	43.62	43.30	32.1	11,313	0.28%
2021/03/16	0	0.00	1	42.85	42.75	-1	11,058	-0.01%
2021/03/12	5	42.60	0	0.00	42.50	5	10,965	0.05%
2021/03/11	0	0.00	2	42.40	42.40	-2	10,998	-0.02%
2021/03/10	0	0.00	0.3	42.25	42.35	-0.3	10,968	0.00%
2021/03/09	1	42.20	1	42.20	42.85	0	10,911	0.00%
2021/03/08	0	0.00	3	42.80	42.10	-3	10,839	-0.03%
2021/03/02	2	42.40	1	41.45	41.20	1	10,597	0.01%
2021/02/26	1	42.00	0	0.00	41.65	1	10,553	0.01%
2021/02/24	3	41.98	9	42.70	41.40	-6	10,518	-0.06%
2021/02/23	6	43.52	3	43.57	43.55	3	10,325	0.03%
2021/02/22	13	43.22	3	42.90	42.90	10	10,227	0.10%
2021/02/19	15	43.05	6.2	43.03	43.70	8.8	10,159	0.09%
2021/02/03	15	41.18	0	0.00	40.95	15	9,973	0.15%
2021/02/02	0	0.00	8	41.10	41.15	-8	9,943	-0.08%
2021/01/28	8	41.92	1	41.60	41.35	7	9,789	0.07%
2021/01/27	1	42.35	1	42.60	43.20	0	9,589	0.00%
2021/01/25	1	41.90	1	41.75	41.95	0	9,225	0.00%
2021/01/22	1	43.20	0	0.00	43.20	1	9,197	0.01%
2021/01/18	12	42.52	4	43.73	43.55	8	8,730	0.09%
2021/01/15	11	42.69	5	42.20	42.75	6	8,578	0.07%
2021/01/14	2	44.38	1	44.05	44.30	1	8,366	0.01%
2021/01/12	9	45.68	15	44.84	43.95	-6	8,071	-0.07%
2021/01/11	12	47.48	0	0.00	46.80	12	7,913	0.15%
2021/01/08	5	47.20	0	0.00	46.55	5	7,853	0.06%
2021/01/07	12	48.36	4	48.36	48.00	8	7,662	0.10%
2021/01/06	32	50.64	8	51.23	49.00	24	7,415	0.32%
2021/01/05	5	49.46	7.1	49.51	48.85	-2.1	6,700	-0.03%
2021/01/04	31	50.12	17	49.73	50.90	14	6,279	0.22%
2020/12/31	9	45.49	4	45.75	46.90	5	5,551	0.09%
2020/12/30	4	41.81	0	0.00	42.85	4	5,130	0.08%
2020/12/29	0	0.00	12	42.80	42.20	-12	5,130	-0.23%
2020/12/28	7	43.75	19.8	43.08	43.50	-12.8	4,966	-0.26%
2020/12/25	2	39.55	9	38.38	41.05	-7	4,236	-0.17%
2020/12/21	20	37.20	0	0.00	37.25	20	3,955	0.51%
2020/12/11	0	0.00	0	36.80	36.80	0	4,351	0.00%
2020/12/08	5	37.65	1	37.65	37.65	4	4,692	0.09%
2020/12/02	0.9	38.50	0	0.00	38.55	0.9	5,096	0.02%
2020/12/01	6	38.72	0	0.00	38.80	6	5,203	0.12%
2020/11/30	4	39.05	0	0.00	39.00	4	5,256	0.08%
2020/11/25	0.1	39.15	0	0.00	39.50	0.1	5,902	0.00%
2020/11/24	0	0.00	1	39.90	38.75	-1	6,017	-0.02%
2020/11/23	2	40.58	1	40.05	40.10	1	6,060	0.02%
2020/11/20	1	40.00	1	39.85	40.05	0	6,286	0.00%
2020/11/18	0	0.00	2.9	38.56	39.00	-2.9	6,319	-0.05%
2020/11/17	0	0.00	2	38.15	38.10	-2	6,289	-0.03%
2020/11/16	1	37.55	1	36.95	37.70	0	6,399	0.00%
2020/11/13	0	0.00	3	36.55	36.25	-3	6,375	-0.05%
2020/11/12	1	35.60	0	0.00	36.00	1	6,632	0.02%
2020/11/10	1	34.80	1	35.00	35.05	0	6,818	0.00%
2020/11/09	3	34.40	14	34.39	34.50	-11	6,897	-0.16%
2020/11/04	0	0.00	0.6	35.15	35.15	-0.6	7,647	-0.01%
2020/11/03	1	35.40	1	35.55	35.05	0	7,742	0.00%
2020/11/02	0	0.00	16.8	34.91	34.90	-16.8	7,806	-0.22%
2020/10/29	1	37.60	0	0.00	37.55	1	7,849	0.01%
2020/10/22	0	0.00	5	38.10	38.20	-5	8,212	-0.06%
2020/10/20	5	38.09	0.6	38.15	38.30	4.4	8,430	0.05%
2020/10/19	17	38.51	3.6	39.07	38.00	13.4	8,490	0.16%
2020/10/05	7	22.65	0	0.00	22.85	7	8,393	0.08%
2020/09/25	0	0.00	1	22.80	22.60	-1	8,961	-0.01%
2020/09/23	0.1	22.90	0	0.00	22.80	0.1	8,866	0.00%
2020/09/22	0	0.00	4	24.20	23.40	-4	8,809	-0.05%
2020/09/21	3	24.20	1	24.15	24.30	2	8,759	0.02%
2020/09/18	0	0.00	20	24.25	24.30	-20	8,856	-0.23%
2020/09/15	0	0.00	1	23.75	23.75	-1	8,950	-0.01%
2020/09/14	2	23.60	0	0.00	23.60	2	9,023	0.02%
2020/09/11	5	24.02	10	23.65	23.70	-5	9,128	-0.05%
2020/09/09	4	24.20	0	0.00	24.45	4	9,265	0.04%
2020/09/08	6	24.75	10	24.30	24.25	-4	9,286	-0.04%
2020/09/04	2	25.65	2	25.40	25.45	0	9,415	0.00%
2020/09/02	0	0.00	3	25.62	25.70	-3	9,787	-0.03%
2020/09/01	4	25.25	5	25.85	25.90	-1	10,242	-0.01%
2020/08/31	3	25.38	5	24.95	25.30	-2	10,258	-0.02%
2020/08/27	0.1	24.70	0	0.00	24.75	0.1	10,730	0.00%
2020/08/21	13	24.99	3	25.00	25.10	10	10,745	0.09%
2020/08/19	0	0.00	3	25.30	24.75	-3	10,319	-0.03%
2020/08/18	3	25.20	0	0.00	25.35	3	10,271	0.03%
2020/08/11	2	24.50	17	24.62	24.55	-15	11,315	-0.13%
2020/08/07	1	24.75	1	24.50	24.00	0	11,141	0.00%
2020/08/06	0	0.00	8	23.99	23.90	-8	10,896	-0.07%
2020/08/04	0	0.00	0.1	23.40	23.50	-0.1	10,813	0.00%
2020/07/31	2	23.10	3	23.50	23.70	-1	10,628	-0.01%
2020/07/30	5	22.63	4	22.73	23.00	1	10,275	0.01%
2020/07/29	2	21.60	6	21.87	21.80	-4	10,056	-0.04%
2020/07/23	2	22.10	0	0.00	21.85	2	10,053	0.02%
2020/07/21	0	0.00	1	22.00	21.90	-1	10,042	-0.01%
2020/07/16	0	0.00	1	21.85	21.80	-1	10,100	-0.01%
2020/07/15	11	21.91	1	21.80	21.65	10	10,074	0.10%
2020/07/14	5	21.40	0	0.00	21.55	5	10,050	0.05%
2020/07/10	0	0.00	1	21.35	21.10	-1	10,118	-0.01%
2020/07/09	1	21.20	1	21.25	21.10	0	10,131	0.00%
2020/07/07	2	21.40	3	21.75	22.25	-1	10,259	-0.01%
2020/07/03	2	21.20	0	0.00	21.20	2	11,003	0.02%
2020/07/02	1	21.25	0	0.00	21.25	1	11,299	0.01%
2020/07/01	0	0.00	1	21.25	21.35	-1	11,619	-0.01%
2020/06/30	0	0.00	2	21.50	21.55	-2	11,996	-0.02%
2020/06/29	0	0.00	4	21.16	21.15	-4	12,611	-0.03%
2020/06/24	5	21.85	11	21.92	21.90	-6	12,541	-0.05%
2020/06/18	1	22.40	5	22.45	22.50	-4	12,504	-0.03%
2020/06/17	0	0.00	2	23.10	22.90	-2	12,471	-0.02%
2020/06/15	1	22.20	0	0.00	22.10	1	12,420	0.01%
2020/06/12	1	22.10	5	21.90	22.25	-4	12,415	-0.03%
2020/06/11	3	22.85	0	0.00	22.70	3	12,296	0.02%
2020/06/08	3	23.33	6	23.48	23.20	-3	11,764	-0.03%
2020/06/05	2	22.00	1	22.30	22.30	1	11,237	0.01%
2020/06/04	0	0.00	18	22.17	22.35	-18	11,126	-0.16%
2020/06/03	0	0.00	6	20.29	20.35	-6	10,578	-0.06%
2020/06/01	0	0.00	25	20.30	20.30	-25	10,650	-0.23%
2020/05/28	0	0.00	5.1	20.20	19.80	-5.1	10,651	-0.05%
2020/05/27	5	19.85	0	0.00	19.90	5	10,612	0.05%
2020/05/26	0	0.00	7	20.15	19.90	-7	10,745	-0.07%
2020/05/25	5	19.95	0	0.00	20.25	5	10,725	0.05%
2020/05/22	1	20.20	3	20.20	20.05	-2	10,719	-0.02%
2020/05/21	3	20.62	1	20.60	20.60	2	10,663	0.02%
2020/05/20	6	20.18	1	20.30	20.35	5	10,541	0.05%
2020/05/19	0	0.00	3	19.00	19.70	-3	10,116	-0.03%
2020/05/18	0	0.00	1	18.05	17.95	-1	9,692	-0.01%
2020/05/13	0	0.00	3	16.85	16.95	-3	9,527	-0.03%
2020/05/11	1	16.60	1	16.45	16.90	0	9,800	0.00%
2020/05/08	3	16.37	0	0.00	16.35	3	10,006	0.03%
2020/05/06	0	0.00	2	16.60	16.40	-2	10,143	-0.02%
2020/05/04	1	16.85	0	0.00	16.70	1	10,085	0.01%
2020/04/30	0	0.00	3	17.40	17.40	-3	10,060	-0.03%
2020/04/29	1	17.65	3	17.37	17.55	-2	9,996	-0.02%
2020/04/28	1	16.95	0	0.00	16.90	1	9,978	0.01%
2020/04/24	2	16.70	0	0.00	16.70	2	9,845	0.02%
2020/04/23	0	0.00	1	17.10	17.00	-1	9,776	-0.01%
2020/04/21	0	0.00	1	17.05	16.75	-1	9,616	-0.01%
2020/04/17	18	18.40	0	0.00	17.80	18	9,427	0.19%
2020/04/15	2	18.45	0	0.00	18.35	2	9,244	0.02%
2020/04/14	3	18.85	4	18.63	18.45	-1	9,153	-0.01%
2020/04/13	0	0.00	10	18.70	18.70	-10	9,024	-0.11%
2020/04/10	17	18.85	32	18.97	18.75	-15	8,882	-0.17%
2020/04/09	20	18.89	4	18.79	18.50	16	8,637	0.19%
2020/04/08	1	17.50	3.3	17.81	18.15	-2.3	7,968	-0.03%
2020/04/07	1	15.95	43	15.93	16.50	-42	7,539	-0.56%
2020/04/06	6	14.98	0	0.00	15.55	6	7,210	0.08%
2020/04/01	35	14.80	1	14.70	14.85	34	6,853	0.50%
2020/03/31	5	14.70	7	14.81	14.70	-2	6,443	-0.03%
2020/03/27	1	16.35	0	0.00	16.30	1	5,786	0.02%
2020/03/26	1	16.60	2	16.30	16.65	-1	5,713	-0.02%
2020/03/25	20	15.55	0	0.00	15.50	20	5,625	0.36%
2020/03/24	0	0.00	1	15.40	14.65	-1	5,551	-0.02%
2020/03/23	1	14.55	0	0.00	14.45	1	5,505	0.02%
2020/03/20	0	0.00	1	15.20	15.15	-1	5,562	-0.02%
2020/03/19	1	15.00	0	0.00	14.50	1	5,495	0.02%
2020/03/18	2	16.20	1	16.75	16.10	1	5,345	0.02%
2020/03/17	1	16.00	0	0.00	16.40	1	5,310	0.02%
2020/03/16	1	17.10	0	0.00	17.00	1	5,212	0.02%
2020/03/13	2	17.20	0	0.00	17.60	2	5,173	0.04%
2020/03/12	2	18.63	2	19.20	18.60	0	5,023	0.00%
2020/03/11	3	19.80	0	0.00	19.65	3	4,910	0.06%
2020/03/10	2	20.20	0	0.00	20.35	2	4,867	0.04%
2020/03/09	1	20.00	1	20.60	20.10	0	4,794	0.00%
2020/03/02	0	0.00	1	20.80	20.30	-1	4,305	-0.02%
2020/02/27	1	20.45	0	0.00	20.40	1	4,172	0.02%
2020/02/26	0	0.00	13	21.28	21.55	-13	4,034	-0.32%
2020/02/21	0	0.00	11	20.86	20.95	-11	3,682	-0.30%
2020/02/20	0	0.00	2	21.08	21.05	-2	3,614	-0.06%
2020/02/19	1	20.80	2	20.85	20.90	-1	3,444	-0.03%
2020/02/18	1	20.40	5	20.35	20.15	-4	3,365	-0.12%
2020/02/17	0	0.00	10	20.05	20.05	-10	3,311	-0.30%
2020/02/13	20	20.00	11	20.02	20.00	9	3,221	0.28%
2020/02/11	0	0.00	6	19.91	19.65	-6	3,040	-0.20%
2020/02/10	27	19.80	2	19.98	19.90	25	2,847	0.88%
2020/02/07	12	18.78	5	19.26	19.25	7	2,539	0.28%
2020/02/05	11	17.50	1	17.45	17.55	10	2,352	0.43%
2020/02/03	0	0.00	5	17.15	17.15	-5	2,303	-0.22%
2020/01/08	1	18.70	0	0.00	18.70	1	2,348	0.04%
2019/12/16	0	0.00	3	19.20	19.20	-3	2,516	-0.12%
2019/12/06	2	18.88	1	18.85	18.80	1	2,894	0.03%
2019/12/05	3	18.90	0	0.00	18.80	3	3,019	0.10%
2019/12/03	3	19.00	0	0.00	18.90	3	3,028	0.10%
2019/11/19	0	0.00	2	19.00	19.00	-2	3,135	-0.06%
2019/11/07	1	19.90	3	19.78	19.60	-2	3,789	-0.05%
2019/11/06	1	19.55	0	0.00	19.50	1	3,789	0.03%
2019/11/05	0	0.00	1.2	19.61	19.70	-1.2	3,820	-0.03%
2019/10/31	1	19.50	1	19.45	19.60	0	4,011	0.00%
2019/10/28	3	19.75	0	0.00	19.60	3	4,286	0.07%
2019/10/24	1	19.60	1	19.60	19.65	0	4,919	0.00%
2019/10/21	1	19.75	1	19.85	19.85	0	5,024	0.00%
2019/10/17	0	0.00	1	19.60	19.70	-1	5,096	-0.02%
2019/10/16	3	19.35	0	0.00	19.55	3	5,099	0.06%
2019/10/03	1	19.35	1	19.35	19.35	0	5,561	0.00%
2019/10/01	3	19.88	0	0.00	19.80	3	5,725	0.05%
2019/09/18	0	0.00	0.1	20.45	20.40	-0.1	6,707	0.00%
2019/09/17	3	20.42	0	0.00	20.10	3	6,676	0.04%
2019/09/12	1	21.10	0	0.00	21.10	1	6,819	0.01%
2019/09/09	2	21.45	1	21.35	21.35	1	6,974	0.01%
2019/09/04	7	20.90	0	0.00	20.90	7	7,295	0.10%
2019/08/29	1	20.90	0	0.00	20.90	1	7,911	0.01%
2019/08/28	1	20.85	3	20.98	21.15	-2	8,083	-0.02%
2019/08/20	3	20.85	1	20.85	20.60	2	10,331	0.02%
2019/08/15	2	21.35	1	21.45	21.10	1	10,583	0.01%
2019/08/14	6	22.03	3	21.85	21.90	3	10,655	0.03%
2019/08/13	3	22.25	0	0.00	22.25	3	10,900	0.03%
2019/08/07	0	0.00	1	22.95	23.00	-1	11,837	-0.01%
2019/08/06	0	0.00	10	22.55	22.70	-10	12,036	-0.08%
2019/08/02	2	23.13	4	23.06	23.05	-2	11,956	-0.02%
2019/08/01	0	0.00	1	23.45	23.60	-1	11,864	-0.01%
2019/07/31	1	24.00	1	24.20	24.00	0	11,789	0.00%
2019/07/29	1	24.30	0	0.00	24.45	1	11,611	0.01%
2019/07/26	14	23.87	2	23.28	23.90	12	11,344	0.11%
2019/07/25	1	22.30	1	22.65	22.65	0	10,970	0.00%
2019/07/23	3	22.85	0	0.00	22.55	3	10,920	0.03%
2019/07/17	0	0.00	2	23.45	23.45	-2	10,646	-0.02%
2019/07/16	1	23.45	0	0.00	23.45	1	10,642	0.01%
2019/07/12	1	23.15	5	23.20	23.15	-4	10,479	-0.04%
2019/07/11	0	0.00	2	23.95	23.95	-2	10,325	-0.02%
2019/07/10	0	0.00	70	23.77	23.85	-70	10,321	-0.68%
2019/07/09	66	23.65	2	23.65	23.80	64	10,487	0.61%
2019/07/05	2	23.80	0	0.00	23.60	2	10,474	0.02%
2019/07/04	0	0.00	1	23.50	23.50	-1	10,403	-0.01%
2019/07/03	1	23.00	6	23.44	23.00	-5	10,384	-0.05%
2019/06/28	1	22.65	0	0.00	22.80	1	10,096	0.01%
2019/06/27	0	0.00	2	22.95	22.80	-2	10,070	-0.02%
2019/06/26	1	23.00	3	22.85	22.95	-2	10,027	-0.02%
2019/06/25	11	22.62	3	22.80	22.60	8	10,079	0.08%
2019/06/24	2	22.05	1	22.00	22.10	1	9,829	0.01%
2019/06/21	2	22.20	0	0.00	22.05	2	9,757	0.02%
2019/06/20	1	21.75	11	21.75	22.15	-10	9,569	-0.10%
2019/06/18	1	21.55	1	21.45	21.50	0	9,249	0.00%
2019/06/14	1	21.75	1	21.70	21.80	0	9,094	0.00%
2019/06/13	12	21.56	7	21.61	21.60	5	9,022	0.06%
2019/06/12	5	22.65	7	22.00	22.00	-2	8,821	-0.02%
2019/06/11	2	22.63	12	22.66	22.60	-10	8,623	-0.12%
2019/06/06	5	22.77	6	22.72	22.55	-1	8,361	-0.01%
2019/06/05	1	23.70	2	23.20	23.20	-1	8,178	-0.01%
2019/06/04	2	23.45	4	23.29	23.10	-2	7,985	-0.03%
2019/06/03	14	23.74	0	0.00	23.25	14	7,805	0.18%
2019/05/31	6	24.35	4	23.75	23.85	2	7,586	0.03%
2019/05/30	2	24.05	31	23.89	23.85	-29	7,354	-0.39%
2019/05/29	14	24.25	15	24.38	24.00	-1	7,142	-0.01%
2019/05/28	37	23.88	24	24.23	23.55	13	6,501	0.20%
2019/05/27	39	22.64	33	22.85	23.95	6	6,045	0.10%
2019/05/24	5	22.00	0	0.00	21.80	5	5,396	0.09%
2019/05/23	3	22.05	3	22.45	21.80	0	5,322	0.00%
2019/05/22	23	22.54	3	22.75	22.55	20	5,186	0.39%
2019/05/21	3	21.80	3	22.15	22.25	0	4,989	0.00%
2019/05/20	0	0.00	2	22.55	22.50	-2	4,829	-0.04%
2019/05/17	19	21.47	22	22.23	22.15	-3	4,370	-0.07%
2019/05/16	21	20.75	20	21.00	20.50	1	3,649	0.03%
2019/04/30	0.1	19.45	0	0.00	19.50	0.1	2,831	0.00%
2019/04/09	1	20.65	14	20.66	20.60	-13	2,251	-0.58%
2019/04/08	0	0.00	2	20.20	20.25	-2	2,147	-0.09%
2019/04/01	0	0.00	1	19.70	19.70	-1	2,102	-0.05%
2019/03/29	2	19.58	1	19.70	19.45	1	2,083	0.05%
2019/03/28	3	20.00	0	0.00	19.90	3	2,029	0.15%
2019/03/22	0	0.00	2	18.90	18.95	-2	2,036	-0.10%
2019/03/20	0	0.00	2	18.95	18.95	-2	2,178	-0.09%
2019/03/14	2	19.00	0	0.00	18.95	2	2,454	0.08%
2019/03/13	1	19.10	0	0.00	19.05	1	2,696	0.04%
2019/03/12	1	19.10	0	0.00	19.10	1	3,623	0.03%
2019/02/15	1	18.85	2	18.75	18.65	-1	4,083	-0.02%
2019/02/11	0	0.00	1	18.55	18.40	-1	4,049	-0.02%
2019/01/23	0	0.00	10	18.05	18.10	-10	4,029	-0.25%
2019/01/22	10	18.30	0	0.00	18.20	10	4,039	0.25%
2019/01/21	0	0.00	10	18.10	18.10	-10	4,046	-0.25%
2019/01/17	1	18.00	0	0.00	18.05	1	4,132	0.02%
2019/01/16	0	0.00	2	18.00	18.00	-2	4,149	-0.05%
2019/01/08	0	0.00	5	17.80	17.80	-5	4,224	-0.12%
2019/01/03	0	0.00	0	17.90	17.80	0	4,397	0.00%
2019/01/02	0	0.00	8	17.93	17.95	-8	4,399	-0.18%
2018/12/27	0	0.00	4	18.25	18.15	-4	4,436	-0.09%
2018/12/26	0	0.00	3	18.30	18.25	-3	4,430	-0.07%
2018/12/24	1	18.55	3	18.45	18.55	-2	4,446	-0.04%
2018/12/22	1	18.90	0	0.00	18.90	1	4,408	0.02%
2018/12/19	0	0.00	50	19.53	19.45	-50	4,479	-1.12%
2018/12/18	50	20.18	3	19.30	19.35	47	4,449	1.06%
2018/12/17	0	0.00	106	20.53	20.60	-106	4,288	-2.47%	大賣/鉅額交易
2018/12/14	100	20.48	2	20.70	20.55	98	4,241	2.31%
2018/12/11	0	0.00	8	19.87	19.80	-8	4,108	-0.19%
2018/12/10	20	20.15	22	20.05	20.10	-2	4,107	-0.05%
2018/12/07	7	20.14	5	20.05	20.05	2	4,060	0.05%
2018/12/06	0	0.00	6	20.10	20.05	-6	3,944	-0.15%
2018/12/05	46	20.47	82	20.67	21.00	-36	3,702	-0.97%
2018/12/04	57	19.87	33	18.81	20.00	24	2,803	0.86%
2018/11/27	0	0.00	1	18.00	18.00	-1	2,341	-0.04%
2018/11/21	1	18.05	1	18.00	18.25	0	2,394	0.00%
2018/11/13	1	17.75	0	0.00	17.90	1	2,407	0.04%
2018/11/09	0	0.00	1	18.20	18.10	-1	2,473	-0.04%
2018/11/02	2	17.98	0	0.00	18.00	2	2,561	0.08%
2018/10/31	2	17.85	0	0.00	18.05	2	2,578	0.08%
2018/10/22	1	18.80	0	0.00	18.75	1	2,612	0.04%
2018/10/15	1	19.50	0	0.00	19.50	1	2,559	0.04%
2018/10/09	0	0.00	6	20.77	20.90	-6	2,404	-0.25%
2018/10/01	1	21.55	0	0.00	21.60	1	2,336	0.04%
2018/09/28	1	21.55	1	21.55	21.70	0	2,325	0.00%
2018/09/25	1	20.95	0	0.00	20.90	1	2,271	0.04%
2018/09/21	1	20.95	0	0.00	20.90	1	2,281	0.04%
2018/09/20	2	21.00	0	0.00	20.90	2	2,376	0.08%
2018/09/14	0	0.00	2	21.00	21.00	-2	2,490	-0.08%
2018/09/13	0	0.00	10	20.70	20.85	-10	2,604	-0.38%
2018/09/10	10	20.30	0.2	20.30	20.30	9.8	2,855	0.34%
2018/09/07	3	20.55	0	0.00	20.30	3	2,917	0.10%
2018/09/05	1.1	20.90	0	0.00	20.85	1.1	2,932	0.04%
2018/08/28	1	20.70	1	20.70	20.75	0	3,085	0.00%
2018/08/23	0	0.00	0	20.55	20.60	0	3,189	0.00%
2018/08/10	13	21.10	0	0.00	21.15	13	3,482	0.37%
2018/08/01	0.4	21.40	0	0.00	21.40	0.4	3,874	0.01%
2018/07/30	0	0.00	3	21.10	21.10	-3	3,785	-0.08%
2018/07/20	0	0.00	1	20.85	20.90	-1	3,724	-0.03%
2018/07/04	0	0.00	22	20.75	20.85	-22	3,666	-0.60%
2018/07/03	1	20.95	0	0.00	20.80	1	3,682	0.03%
2018/06/28	5	21.45	0	0.00	21.45	5	3,551	0.14%
2018/06/27	5	21.65	0	0.00	21.65	5	3,458	0.14%
2018/06/26	0	0.00	2	21.70	21.85	-2	3,441	-0.06%
2018/06/25	10	21.95	0	0.00	21.75	10	3,444	0.29%
2018/06/20	0	0.00	17	22.13	22.10	-17	3,202	-0.53%
2018/06/19	9	22.08	0	0.00	22.05	9	3,155	0.29%
2018/06/13	10	22.75	0	0.00	22.75	10	2,950	0.34%
2018/06/11	3	23.05	0	0.00	22.80	3	2,998	0.10%
2018/06/07	3	23.25	2	23.20	23.20	1	2,950	0.03%
2018/06/04	38	23.40	0	0.00	23.35	38	2,873	1.32%
2018/05/29	1	23.40	0	0.00	23.50	1	2,867	0.03%
2018/05/28	5	23.40	10	23.35	23.35	-5	2,879	-0.17%
2018/05/25	2	23.55	0	0.00	23.45	2	2,885	0.07%
2018/05/24	0	0.00	2	23.55	23.55	-2	2,911	-0.07%
2018/05/22	0	0.00	13	24.25	23.90	-13	2,813	-0.46%
2018/05/17	15	24.15	47	24.25	24.05	-32	2,626	-1.22%
2018/05/16	0	0.00	1	23.85	23.80	-1	2,492	-0.04%
2018/05/15	0	0.00	3	23.90	24.00	-3	2,474	-0.12%
2018/05/14	53	23.95	10	23.95	23.95	43	2,493	1.72%
2018/05/04	0	0.00	2	22.35	22.35	-2	2,276	-0.09%
2018/05/02	351	22.75	0	0.00	22.80	351	2,300	15.26%	大買/鉅額交易
2018/04/30	0	0.00	8	22.20	22.65	-8	2,311	-0.35%
2018/04/27	0.6	22.00	0	0.00	22.00	0.6	2,378	0.02%
2018/04/20	70	22.40	1.1	22.25	22.25	68.9	2,535	2.72%
2018/04/17	8	22.25	2	22.25	22.25	6	2,569	0.23%
2018/04/12	0	0.00	2	22.70	22.75	-2	2,655	-0.08%
2018/04/09	75	22.65	0	0.00	22.65	75	2,728	2.75%
2018/03/27	1	22.80	0	0.00	22.75	1	2,883	0.03%
2018/03/22	0	0.00	2	23.25	23.15	-2	2,900	-0.07%
2018/03/21	2	23.30	0	0.00	23.20	2	2,937	0.07%
2018/03/20	2	23.30	0	0.00	23.25	2	3,079	0.06%
2018/03/19	1	23.35	0	0.00	23.35	1	3,107	0.03%
2018/03/16	1	23.20	0	0.00	23.30	1	3,209	0.03%
2018/03/13	15	23.80	0	0.00	23.60	15	3,206	0.47%
2018/03/09	1	23.35	1	23.30	23.20	0	3,280	0.00%
2018/03/05	1	23.50	0	0.00	23.25	1	4,854	0.02%
2018/02/26	0	0.00	0	23.30	23.35	0	5,011	0.00%
2018/02/21	1	22.35	0	0.00	22.35	1	5,061	0.02%
2018/02/09	6	21.88	0	0.00	22.30	6	5,082	0.12%
2018/02/06	0	0.00	6	22.10	22.30	-6	5,193	-0.12%
2018/02/02	2	23.43	10	23.45	23.45	-8	5,110	-0.16%
2018/02/01	3	23.60	0	0.00	23.60	3	5,125	0.06%
2018/01/31	2	23.40	0	23.60	23.75	2	5,145	0.04%
2018/01/30	5	23.70	0	0.00	23.50	5	5,152	0.10%
2018/01/24	20	23.85	0	0.00	23.85	20	5,115	0.39%
2018/01/23	0	0.00	5	23.95	23.90	-5	5,106	-0.10%
2018/01/19	5	23.60	1	23.55	23.55	4	5,022	0.08%
2018/01/18	0	0.00	2	23.80	23.70	-2	5,000	-0.04%
2018/01/17	0	0.00	4	24.00	24.00	-4	4,962	-0.08%
2018/01/16	1	23.50	1	23.45	23.45	0	4,939	0.00%
2018/01/12	2	23.40	0	0.00	23.30	2	5,005	0.04%
2018/01/10	0	0.00	20	23.53	23.55	-20	4,986	-0.40%
2018/01/08	0	0.00	2	23.65	23.65	-2	4,977	-0.04%
2018/01/05	1	23.65	0	0.00	23.50	1	4,942	0.02%
2018/01/04	2	23.48	0	0.00	23.40	2	4,916	0.04%
2018/01/03	1	23.80	0	0.00	23.65	1	4,899	0.02%
2018/01/02	1	23.95	5	24.00	23.95	-4	4,859	-0.08%