光鋐 (4956)-國泰-台中券商分點個股進出

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

光鋐

(4956)

可現股當沖

股價
20.75
漲跌
▲0.30
漲幅
+1.47%
成交量
6,388張
產業
上市光電類股
216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

光鋐 (4956)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	17	21.51	10	21.24	20.75	7	5,257	0.13%
2024/04/17	2	20.00	1	20.45	20.45	1	6,787	0.01%
2024/04/16	0	18.86	6	18.71	18.60	-6	7,724	-0.08%
2024/04/15	0	19.86	6	19.48	19.35	-6	8,525	-0.07%
2024/04/12	7	19.86	2	20.13	19.80	5	8,660	0.06%
2024/04/11	4	19.95	5	20.08	19.95	-1	8,722	-0.01%
2024/04/10	3	19.82	1	19.95	19.95	2	8,717	0.02%
2024/04/09	1	19.25	4	19.05	19.00	-3	8,695	-0.03%
2024/04/08	1	19.00	1	19.10	19.25	0	8,686	0.00%
2024/04/03	5	19.00	1	19.10	19.00	4	8,676	0.05%
2024/04/02	1	18.75	0	0.00	18.65	1	8,661	0.01%
2024/04/01	9.3	19.14	2	19.08	19.15	7.3	8,644	0.08%
2024/03/29	0	18.35	0	0.00	18.00	0	8,615	0.00%
2024/03/28	1	18.10	1	18.20	18.25	0	8,593	0.00%
2024/03/26	1	18.15	1	18.00	18.20	0	8,580	0.00%
2024/03/25	0	18.61	0	0.00	18.40	0	8,573	0.00%
2024/03/22	0	0.00	1	18.05	18.20	-1	8,574	-0.01%
2024/03/20	0	18.40	0	0.00	18.05	0	8,578	0.00%
2024/03/18	0	18.81	1	18.80	18.85	-1	8,580	-0.01%
2024/03/15	0	19.08	0	0.00	18.80	0	8,575	0.00%
2024/03/14	0	0.00	1	19.25	19.25	-1	8,572	-0.01%
2024/03/13	1	19.00	0	0.00	19.30	1	8,573	0.01%
2024/03/12	0	0.00	5	19.51	19.70	-5	8,556	-0.06%
2024/03/11	0	0.00	0.5	19.26	19.65	-0.5	8,549	-0.01%
2024/03/08	1	18.95	5	19.00	19.20	-4	8,552	-0.05%
2024/03/07	3	19.65	26	19.52	19.25	-23	8,550	-0.27%
2024/03/06	8	20.22	36.3	20.21	19.95	-28.3	8,546	-0.33%
2024/03/05	0	20.27	15	19.83	20.00	-15	8,527	-0.18%
2024/03/04	19	19.84	71	20.02	19.75	-52	8,577	-0.61%
2024/03/01	7	19.99	7.7	19.96	19.70	-0.6	8,593	-0.01%
2024/02/29	51.5	20.10	6	20.15	20.20	45.5	8,691	0.52%
2024/02/27	18.3	20.48	7	20.38	19.90	11.3	8,903	0.13%
2024/02/26	3	20.82	28	20.74	20.75	-25	8,950	-0.28%
2024/02/23	14.2	20.86	7	20.70	20.60	7.2	8,935	0.08%
2024/02/22	11	21.32	5	21.25	21.00	6	8,898	0.07%
2024/02/21	11	21.51	6	21.64	21.40	5	8,866	0.06%
2024/02/20	8	21.81	13	21.88	21.55	-5	8,825	-0.06%
2024/02/19	27	22.09	11	22.18	22.05	16	8,792	0.18%
2024/02/16	15.3	21.98	26	22.16	22.15	-10.7	8,740	-0.12%
2024/02/15	9	21.41	4	21.36	21.20	5	8,679	0.06%
2024/02/05	7.2	20.80	29.1	20.62	20.90	-21.9	8,639	-0.25%
2024/02/02	18.1	21.53	32	21.65	21.20	-13.9	8,593	-0.16%
2024/02/01	14	21.63	14	21.42	21.25	0	8,510	0.00%
2024/01/31	17	21.94	35	21.70	21.55	-18	8,469	-0.21%
2024/01/30	31	22.13	9	22.09	22.05	22	8,418	0.26%
2024/01/29	6	22.52	6	22.48	22.30	0	8,364	0.00%
2024/01/26	25	23.39	55	23.13	22.60	-30	8,304	-0.36%
2024/01/25	137	24.23	154	24.13	23.30	-17	8,154	-0.21%	大買/大賣/
2024/01/24	72	23.58	54	23.46	23.35	18	7,885	0.23%
2024/01/23	106	23.63	88	23.41	23.35	18	7,732	0.23%	大買/
2024/01/22	104	23.99	161.1	24.01	23.00	-57.1	7,478	-0.76%	大買/大賣/
2024/01/19	444.3	25.81	412.4	25.70	24.85	31.9	7,150	0.45%	大買/大賣/
2024/01/18	132	24.15	153.3	24.92	25.30	-21.3	5,966	-0.36%	大買/大賣/
2024/01/17	210.1	22.74	164.1	22.86	23.00	46	5,619	0.82%	大買/大賣/
2024/01/16	60.2	21.24	24	21.12	21.20	36.2	5,222	0.69%
2024/01/15	68.4	21.74	60.3	21.67	21.80	8.1	5,081	0.16%
2024/01/12	42.4	21.99	69	21.57	21.55	-26.6	4,814	-0.55%
2024/01/11	604.1	24.64	571.1	24.19	22.50	33	4,563	0.72%	大買/大賣/
2024/01/10	310	23.01	260.1	23.48	24.25	49.9	2,927	1.71%	大買/大賣/
2024/01/09	356.1	21.19	340	21.47	22.05	16	1,957	0.82%	大買/大賣/
2024/01/08	30	19.43	89	19.75	20.05	-59	1,146	-5.15%
2024/01/05	3.1	18.06	25	18.06	18.25	-21.9	1,006	-2.18%
2024/01/03	0	0.00	1	17.05	16.90	-1	915	-0.11%
2023/12/29	1	16.55	0	0.00	16.55	1	899	0.11%
2023/12/27	2	16.53	4	16.73	16.65	-2	893	-0.22%
2023/12/26	3	16.65	0	16.50	16.65	3	886	0.34%
2023/12/25	0	16.45	0	0.00	16.10	0	879	0.00%
2023/12/22	0	16.35	0	0.00	16.35	0	878	0.00%
2023/12/21	0	16.35	1	16.25	16.35	-1	876	-0.11%
2023/12/19	1	16.30	0	0.00	16.30	1	870	0.11%
2023/12/18	2	16.90	8	16.95	16.80	-6	863	-0.70%
2023/12/15	0	0.00	0.1	16.80	16.55	-0.1	847	-0.01%
2023/12/14	1.1	16.61	0	0.00	16.50	1.1	839	0.13%
2023/12/13	0	16.35	0.2	16.31	16.00	-0.2	828	-0.02%
2023/12/11	0	0.00	0.1	16.75	16.50	-0.1	812	-0.01%
2023/12/08	0.2	16.80	0	0.00	16.65	0.2	806	0.02%
2023/12/07	0.3	16.53	0	0.00	16.30	0.3	796	0.04%
2023/12/06	0	0.00	2	16.55	16.55	-2	790	-0.25%
2023/12/05	3	16.67	5	16.85	16.55	-2	780	-0.26%
2023/12/01	4	17.64	33.2	17.47	17.30	-29.2	749	-3.90%
2023/11/30	11	17.25	3	17.30	17.40	8	727	1.10%
2023/11/29	16	18.32	18	18.48	17.65	-2	707	-0.28%
2023/11/28	4	17.70	11	17.66	17.50	-7	636	-1.10%
2023/11/27	65	18.03	5	18.32	17.80	60	603	9.95%
2023/11/24	71	17.75	54	18.06	18.50	17	480	3.54%
2023/11/22	12	15.68	0	0.00	15.45	12	154	7.75%
2023/11/21	12	15.21	0	0.00	15.20	12	144	8.31%
2023/11/20	20	15.12	0	0.00	15.10	20	140	14.22%
2023/11/15	3	14.85	1	14.95	14.90	2	138	1.44%
2023/11/14	1	14.65	0	0.00	14.60	1	138	0.72%
2023/11/09	1	14.70	2	14.80	14.65	-1	140	-0.71%
2023/11/08	1	14.65	50	14.62	14.70	-49	140	-34.86%
2023/11/07	1	14.75	0	0.00	14.70	1	139	0.72%
2023/11/06	0	0.00	1	15.10	14.90	-1	139	-0.72%
2023/11/03	1	14.75	0	0.00	14.90	1	139	0.72%
2023/11/02	0.4	15.00	0	0.00	14.80	0.4	138	0.25%
2023/10/26	1	15.35	0	0.00	15.15	1	141	0.71%
2023/10/25	0	0.00	3	15.15	15.55	-3	109	-2.73%
2023/10/24	2	14.20	1	14.20	14.15	1	97	1.02%
2023/10/23	50	14.01	0	0.00	13.90	50	97	51.47%
2023/10/20	1	13.80	0	0.00	13.95	1	97	1.02%
2023/10/17	0	14.40	0	0.00	14.40	0	101	0.00%
2023/10/13	0	15.90	0	0.00	14.40	0	112	0.00%
2023/10/11	0	15.85	0	0.00	14.40	0	116	0.00%
2023/10/06	0	14.70	0	0.00	14.60	0	118	0.01%
2023/10/05	0	0.00	15	14.42	14.50	-15	120	-12.41%
2023/10/02	0.2	14.85	0	0.00	14.50	0.2	124	0.16%
2023/09/11	0	15.20	0	0.00	15.00	0	139	0.00%
2023/09/08	0	0.00	0	15.20	15.10	0	141	0.00%
2023/09/06	0	15.20	1	15.30	15.10	-1	144	-0.69%
2023/09/04	1	14.85	1	15.05	14.95	0	145	0.00%
2023/08/31	0	0.00	2	15.00	14.85	-2	145	-1.37%
2023/08/25	0	0.00	1	14.60	14.60	-1	154	-0.65%
2023/08/24	0	0.00	1	14.50	14.50	-1	161	-0.62%
2023/08/23	0	14.30	0	0.00	14.35	0	161	0.00%
2023/08/17	1	14.55	0	0.00	14.65	1	164	0.61%
2023/08/14	0	15.90	0	0.00	14.55	0	163	0.00%
2023/08/11	1	15.15	1	15.10	15.00	0	164	0.00%
2023/08/04	1	15.55	0	0.00	15.60	1	162	0.61%
2023/08/01	1	16.05	0	0.00	16.00	1	161	0.62%
2023/07/31	0	0.00	1	15.85	16.10	-1	160	-0.63%
2023/07/19	1	15.90	2	16.35	15.75	-1	154	-0.65%
2023/07/18	0	0.00	4	15.73	15.55	-4	156	-2.55%
2023/07/11	0	16.00	0	0.00	15.75	0	178	0.00%
2023/07/10	1	15.70	0	0.00	15.70	1	180	0.55%
2023/07/06	0.1	16.20	0	0.00	15.95	0.1	182	0.05%
2023/06/27	3	16.32	0	0.00	16.10	3	209	1.43%
2023/06/26	2	16.40	0	0.00	16.45	2	219	0.91%
2023/06/21	0	0.00	1	16.40	16.40	-1	236	-0.42%
2023/06/20	0	16.10	0	0.00	16.15	0	242	0.01%
2023/06/15	0	0.00	1	16.10	16.05	-1	262	-0.38%
2023/06/13	0	0.00	1	16.10	16.15	-1	261	-0.38%
2023/06/12	0	0.00	1	16.10	16.00	-1	262	-0.38%
2023/06/09	0	0.00	1	16.30	16.25	-1	260	-0.38%
2023/06/08	0	0.00	7	16.20	16.20	-7	261	-2.67%
2023/06/07	0	16.30	0	0.00	16.15	0	265	0.00%
2023/06/05	0	0.00	3	16.45	16.30	-3	275	-1.09%
2023/06/01	1	16.25	0	0.00	16.25	1	276	0.36%
2023/05/30	0	0.00	10	16.05	16.25	-10	285	-3.51%
2023/05/26	0	0.00	21	15.70	15.80	-21	279	-7.51%
2023/05/25	0	0.00	10	16.05	16.00	-10	281	-3.56%
2023/05/24	0	0.00	10	16.10	16.05	-10	282	-3.53%
2023/05/23	2	16.05	2.2	16.09	16.05	-0.2	284	-0.07%
2023/05/18	0	0.00	0	16.15	16.05	0	300	0.00%
2023/05/12	0	16.00	0	0.00	15.45	0	304	0.00%
2023/04/27	1	16.20	0	0.00	16.15	1	420	0.24%
2023/04/21	2	16.25	0.1	16.95	16.25	1.9	415	0.45%
2023/04/18	0	0.00	1	17.35	17.15	-1	395	-0.25%
2023/04/17	1	17.00	0	0.00	17.00	1	389	0.26%
2023/04/14	10	17.10	0.3	17.15	17.20	9.7	385	2.52%
2023/04/12	0	0.00	1	16.95	16.95	-1	374	-0.27%
2023/04/10	0	17.07	0	0.00	16.90	0	372	0.00%
2023/04/07	0	0.00	1	16.95	16.95	-1	371	-0.27%
2023/04/06	0	0.00	0	16.93	16.50	0	365	-0.01%
2023/03/31	0	16.75	3	16.70	16.65	-3	362	-0.83%
2023/03/30	0	17.15	0	0.00	16.75	0	362	0.00%
2023/03/29	1	16.80	2.1	17.15	17.00	-1.1	359	-0.29%
2023/03/28	4	16.91	4	17.32	16.70	0	353	0.00%
2023/03/27	0	0.00	8	16.98	16.80	-8	343	-2.33%
2023/03/24	4	17.33	4.2	17.25	17.15	-0.2	333	-0.05%
2023/03/23	0	16.70	1	16.85	16.65	-1	313	-0.32%
2023/03/22	5	16.74	5	16.46	16.95	0	306	0.00%
2023/03/20	7	15.45	0	0.00	15.55	7	290	2.41%
2023/03/10	0	16.83	1	16.30	15.95	-1	293	-0.34%
2023/03/08	0	16.70	0	0.00	16.70	0	288	0.00%
2023/03/07	1	16.55	0	0.00	16.50	1	280	0.36%
2023/03/06	0	16.85	16	16.30	16.40	-16	277	-5.77%
2023/03/03	10	16.10	8	16.09	16.20	2	274	0.73%
2023/03/02	10	16.71	2	16.30	16.10	8	274	2.92%
2023/03/01	0	16.18	0	0.00	16.05	0	263	0.00%
2023/02/23	1	16.20	0	0.00	16.15	1	261	0.38%
2023/02/21	0	16.30	0	0.00	16.25	0	259	0.00%
2023/02/20	1	16.10	0	0.00	16.20	1	258	0.39%
2023/02/16	4	16.20	2	16.45	16.00	2	252	0.79%
2023/02/15	0	16.00	0	0.00	15.70	0	242	0.00%
2023/02/14	0	15.95	0	0.00	15.70	0	241	0.00%
2023/02/13	1	15.75	2	15.75	15.70	-1	240	-0.42%
2023/02/10	1	15.75	0	0.00	15.70	1	240	0.42%
2023/02/09	2	15.95	1	16.30	16.00	1	236	0.42%
2023/02/08	0	16.20	0	0.00	16.15	0	233	0.00%
2023/02/07	2	15.75	0	0.00	15.75	2	227	0.88%
2023/02/06	5	16.28	10	16.31	15.95	-5	215	-2.32%
2023/02/03	5	16.35	5	15.20	16.35	0	168	0.00%
2023/02/02	4	14.80	0	0.00	14.90	4	121	3.30%
2023/01/31	2	14.45	10	14.55	14.55	-8	116	-6.84%
2023/01/17	0	14.35	0	0.00	14.20	0	115	0.00%
2023/01/16	5	14.35	0	0.00	14.30	5	116	4.29%
2023/01/13	4	14.50	0	0.00	14.50	4	116	3.45%
2023/01/10	1	14.50	0	0.00	14.60	1	115	0.86%
2023/01/06	0	14.60	0	0.00	14.45	0	116	0.00%
2023/01/04	0	14.95	0	0.00	14.50	0	119	0.00%
2022/12/29	0	0.00	1	14.35	14.35	-1	120	-0.83%
2022/12/27	0	15.80	0	0.00	14.45	0	119	0.00%
2022/12/22	0	14.30	0	0.00	14.45	0	121	0.00%
2022/12/12	0	0.00	1	14.50	14.75	-1	125	-0.80%
2022/12/05	0	0.00	3	15.15	15.05	-3	114	-2.62%
2022/12/02	3	15.10	0	0.00	15.10	3	113	2.63%
2022/11/25	10	14.50	2	14.40	14.40	8	111	7.19%
2022/11/24	2	14.55	0	0.00	14.65	2	112	1.78%
2022/11/23	3	14.40	9	14.30	14.30	-6	111	-5.38%
2022/11/18	0	15.30	0	0.00	14.65	0	117	0.00%
2022/11/17	3	15.15	0	0.00	15.00	3	117	2.56%
2022/11/15	1	14.60	0	0.00	14.35	1	119	0.84%
2022/11/14	2	14.40	1	14.40	14.45	1	123	0.81%
2022/11/11	0	0.00	1	14.50	14.40	-1	125	-0.80%
2022/11/09	1	14.40	1	14.45	14.45	0	130	0.00%
2022/11/02	1	14.05	0	0.00	14.10	1	141	0.70%
2022/11/01	0	0.00	1	13.95	13.95	-1	143	-0.70%
2022/10/24	1	13.75	0	0.00	13.60	1	154	0.65%
2022/10/20	0	0.00	0	13.65	13.75	0	161	0.00%
2022/10/19	0	14.25	0	0.00	14.15	0	168	0.00%
2022/10/14	0	0.00	1	13.95	14.10	-1	257	-0.39%
2022/10/13	1	14.20	0	0.00	13.50	1	262	0.38%
2022/10/12	0	0.00	1	14.25	14.25	-1	269	-0.37%
2022/09/27	1	14.50	0	0.00	14.90	1	326	0.31%
2022/09/23	1	16.25	0	0.00	15.80	1	333	0.30%
2022/09/20	0	17.95	0	0.00	16.35	0	338	0.00%
2022/09/19	0	16.50	0	0.00	16.35	0	339	0.00%
2022/09/13	1	16.65	0	0.00	16.65	1	356	0.28%
2022/09/01	3	17.30	0	0.00	17.20	3	376	0.80%
2022/08/30	0	0.00	1	17.00	17.10	-1	373	-0.27%
2022/08/29	2	16.60	0	0.00	16.75	2	374	0.53%
2022/08/26	0	0.00	3	17.33	17.35	-3	373	-0.80%
2022/08/23	2	17.15	0	0.00	17.15	2	372	0.54%
2022/08/22	0	17.95	0	0.00	17.30	0	372	0.00%
2022/08/18	1	17.30	0	0.00	17.40	1	368	0.27%
2022/08/16	0	17.50	0	0.00	17.35	0	367	0.00%
2022/08/12	0	17.50	0	0.00	17.30	0	362	0.00%
2022/08/11	0	0.00	1	17.05	16.90	-1	359	-0.28%
2022/08/10	0	0.00	6	16.90	17.00	-6	361	-1.66%
2022/08/09	0	0.00	0	16.75	16.70	0	361	0.00%
2022/08/08	0	16.85	2	16.78	16.85	-2	365	-0.55%
2022/08/05	4	16.83	4	16.76	16.90	0	367	0.00%
2022/08/04	0	0.00	9	15.86	16.10	-9	366	-2.46%
2022/08/01	0	0.00	2	16.95	16.95	-2	374	-0.53%
2022/07/28	1	16.80	0	0.00	16.60	1	374	0.27%
2022/07/27	2	16.95	0	0.00	16.95	2	371	0.54%
2022/07/25	1	17.10	2	17.15	17.00	-1	363	-0.28%
2022/07/22	21	18.31	15	18.09	17.65	6	358	1.67%
2022/07/19	2	16.98	6	16.76	17.00	-4	299	-1.33%
2022/07/18	14	17.33	2	17.18	17.30	12	293	4.08%
2022/07/15	1	16.00	0	0.00	16.50	1	274	0.36%
2022/07/13	0	0.00	1	14.80	14.70	-1	263	-0.38%
2022/07/07	0	0.00	10	15.11	15.50	-10	272	-3.66%
2022/07/05	0	0.00	0.2	15.90	15.90	-0.2	278	-0.07%
2022/07/04	0	0.00	1	15.45	15.50	-1	279	-0.36%
2022/07/01	0	0.00	3	15.60	15.25	-3	280	-1.07%
2022/06/30	2	16.78	0	0.00	16.70	2	273	0.73%
2022/06/23	0	0.00	2	17.00	16.60	-2	280	-0.71%
2022/06/22	1	16.85	40	17.02	16.80	-39	280	-13.89%
2022/06/21	0	0.00	8	17.63	17.70	-8	276	-2.89%
2022/06/17	3	18.20	3	18.20	18.30	0	281	0.00%
2022/06/16	2	18.55	0	0.00	18.45	2	283	0.70%
2022/06/14	3	18.87	0	0.00	18.95	3	295	1.02%
2022/06/13	5	19.25	5	19.20	19.05	0	299	0.00%
2022/06/01	1	20.35	1	20.35	20.35	0	348	0.00%
2022/05/31	2	20.30	1	20.15	20.35	1	354	0.28%
2022/05/27	0	0.00	3	20.00	19.95	-3	360	-0.83%
2022/05/26	0	0.00	1	20.15	19.90	-1	367	-0.27%
2022/05/17	0	0.00	1	19.40	19.65	-1	454	-0.22%
2022/05/16	0	0.00	3	19.25	18.90	-3	462	-0.65%
2022/05/13	0	0.00	3	18.80	18.85	-3	470	-0.64%
2022/05/11	0	0.00	1	18.90	18.80	-1	562	-0.18%
2022/05/10	0	0.00	7	19.20	19.20	-7	608	-1.15%
2022/05/09	1	19.05	3	19.10	19.05	-2	643	-0.31%
2022/04/28	9	19.64	4	19.55	19.65	5	732	0.68%
2022/04/27	2	19.10	3	19.05	19.25	-1	749	-0.13%
2022/04/25	0	0.00	11	20.61	20.45	-11	847	-1.30%
2022/04/22	0	0.00	2	21.90	21.75	-2	859	-0.23%
2022/04/21	12	22.68	4	22.70	22.25	8	910	0.88%
2022/04/19	2	21.42	0	0.00	21.35	2	1,263	0.16%
2022/04/18	7	21.08	0	0.00	21.15	7	1,659	0.42%
2022/04/15	0	0.00	5	21.40	21.35	-5	1,746	-0.29%
2022/04/14	0	0.00	2	22.20	21.95	-2	1,757	-0.11%
2022/04/13	0	23.90	0	0.00	22.30	0	1,769	0.00%
2022/04/12	0	22.13	0	0.00	22.00	0	1,813	0.00%
2022/04/11	1	22.45	6	22.30	22.00	-5	1,819	-0.27%
2022/04/08	0	23.20	0	0.00	22.85	0	1,822	0.00%
2022/04/07	1	23.00	2	23.45	22.75	-1	1,834	-0.05%
2022/04/06	0	0.00	2	23.40	23.40	-2	1,837	-0.11%
2022/03/31	1	23.75	0	0.00	23.60	1	1,878	0.05%
2022/03/30	2	23.50	2	23.75	23.75	0	1,894	0.00%
2022/03/29	0	23.80	6	23.73	23.60	-6	1,928	-0.31%
2022/03/28	1	23.00	0	0.00	23.30	1	1,932	0.05%
2022/03/23	0	0.00	3	23.75	23.70	-3	1,967	-0.15%
2022/03/22	7	23.44	5	23.50	23.60	2	1,978	0.10%
2022/03/21	0	0.00	1	23.25	23.10	-1	1,988	-0.05%
2022/03/18	2	23.00	0	0.00	23.05	2	2,030	0.10%
2022/03/16	1	22.00	0	0.00	22.15	1	2,147	0.05%
2022/03/15	5	22.30	0	0.00	22.25	5	2,465	0.20%
2022/03/14	0	23.00	1	22.75	22.80	-1	2,568	-0.04%
2022/03/11	0	0.00	1	22.35	22.35	-1	2,637	-0.04%
2022/03/10	0	23.55	2	22.83	22.70	-2	2,785	-0.07%
2022/03/09	0	0.00	1	22.20	22.45	-1	2,822	-0.04%
2022/03/08	6	21.87	2	22.40	21.70	4	3,030	0.13%
2022/03/07	2	22.60	10	22.50	22.55	-8	3,246	-0.25%
2022/03/04	0.1	23.84	13	23.88	23.75	-12.9	3,316	-0.39%
2022/03/03	2	24.20	0	0.00	24.15	2	3,430	0.06%
2022/03/02	1	24.00	0	0.00	24.25	1	3,551	0.03%
2022/03/01	2	24.33	1	24.25	24.35	1	3,654	0.03%
2022/02/25	3	24.07	8	23.77	23.75	-5	3,883	-0.13%
2022/02/24	8	24.24	26	24.12	24.10	-18	4,041	-0.45%
2022/02/23	0	0.00	1	25.05	25.00	-1	4,073	-0.02%
2022/02/22	5	24.52	1	24.60	24.65	4	4,116	0.10%
2022/02/21	2	25.00	2	25.25	25.15	0	4,108	0.00%
2022/02/18	4	25.54	1	25.55	25.40	3	4,107	0.07%
2022/02/17	1	25.70	4	25.76	25.70	-3	4,117	-0.07%
2022/02/16	5	25.95	0	0.00	25.70	5	4,118	0.12%
2022/02/15	1	25.55	1	25.60	25.60	0	4,115	0.00%
2022/02/14	4	25.90	16	26.02	25.90	-12	4,112	-0.29%
2022/02/11	14	26.64	29	26.65	26.60	-15	4,097	-0.37%
2022/02/10	13	26.32	4	25.88	25.85	9	4,031	0.22%
2022/02/09	0	25.90	2	26.58	26.60	-2	3,988	-0.05%
2022/02/08	0	25.35	1	25.30	25.35	-1	3,955	-0.03%
2022/01/26	7	24.31	3	24.18	24.05	4	3,962	0.10%
2022/01/25	6	24.39	3	24.75	24.25	3	3,991	0.08%
2022/01/24	6	25.06	1	25.00	24.90	5	4,003	0.12%
2022/01/21	2	26.30	8	25.91	25.65	-6	3,985	-0.15%
2022/01/20	9	26.80	6	26.86	26.80	3	3,969	0.08%
2022/01/19	9	26.97	23	26.86	26.80	-14	3,956	-0.35%
2022/01/18	19	27.13	13	27.00	26.70	6	3,926	0.15%
2022/01/17	12	26.24	11	26.28	26.30	1	3,852	0.03%
2022/01/14	22	26.14	14	26.16	26.00	8	3,836	0.21%
2022/01/13	40	27.72	48	27.75	27.05	-8	3,791	-0.21%
2022/01/12	132	28.63	103.1	28.45	28.20	28.9	3,700	0.78%	大買/大賣/
2022/01/11	159.1	28.24	107	28.32	27.60	52.1	3,433	1.52%	大買/大賣/
2022/01/10	26	26.75	16	26.80	27.10	10	3,039	0.33%
2022/01/07	4	25.98	4	25.59	25.45	0	2,956	0.00%
2022/01/06	2	25.80	2	26.05	26.10	0	2,948	0.00%
2022/01/05	11	26.62	11	26.32	26.25	0	2,939	0.00%
2022/01/03	3	26.15	1	26.20	25.95	2	2,899	0.07%
2021/12/30	0	0.00	2	26.28	26.20	-2	2,902	-0.07%
2021/12/29	0	0.00	3	26.32	26.30	-3	2,904	-0.10%
2021/12/28	0	0.00	2	26.30	26.25	-2	2,914	-0.07%
2021/12/27	0	0.00	3	26.97	26.85	-3	2,914	-0.10%
2021/12/24	15	26.68	20	26.79	26.75	-5	2,909	-0.17%
2021/12/23	7	26.88	5	27.15	26.45	2	2,897	0.07%
2021/12/20	3	25.98	2	26.13	25.55	1	2,887	0.03%
2021/12/17	3	25.98	4	26.13	25.85	-1	2,882	-0.03%
2021/12/16	3	26.60	3	26.75	26.60	0	2,870	0.00%
2021/12/15	11	26.80	13	26.82	26.55	-2	2,861	-0.07%
2021/12/14	8	26.69	7	26.41	26.30	1	2,850	0.04%
2021/12/13	12	27.66	38.4	27.72	27.60	-26.4	2,810	-0.94%
2021/12/10	17.2	27.49	14	27.55	27.45	3.2	2,756	0.12%
2021/12/09	36	29.17	62.8	29.37	28.00	-26.8	2,707	-0.99%
2021/12/08	17	27.69	17	27.80	27.65	0	2,391	0.00%
2021/12/07	19	27.16	18	27.18	27.00	1	2,288	0.04%
2021/12/06	34	27.67	49.1	27.62	27.85	-15.1	2,229	-0.68%
2021/12/03	15.3	26.89	7	27.14	26.60	8.3	2,093	0.40%
2021/12/02	75.2	27.66	80	28.15	26.90	-4.8	2,058	-0.23%
2021/12/01	163.5	27.31	115	27.28	27.30	48.5	1,870	2.59%	大買/大賣/
2021/11/30	18	26.54	27	26.41	26.05	-9	1,663	-0.54%
2021/11/29	30	26.07	4	26.21	25.40	26	1,612	1.61%
2021/11/26	65	26.92	65	26.94	26.80	0	1,521	0.00%
2021/11/25	57	27.24	30	27.18	27.10	27	1,436	1.88%
2021/11/24	106	27.15	105	27.30	27.50	1	1,340	0.07%	大買/大賣/
2021/11/23	50.1	26.44	57.3	26.42	26.70	-7.1	1,121	-0.64%
2021/11/22	31	25.42	5	25.50	25.60	26	976	2.66%
2021/11/19	18	25.11	15	25.43	25.20	3	967	0.31%
2021/11/16	8	24.56	3.5	24.31	24.75	4.5	974	0.46%
2021/11/15	0	0.00	3	24.33	24.30	-3	979	-0.31%
2021/11/12	6	23.98	1	24.00	23.85	5	1,017	0.49%
2021/11/11	2	24.05	2	23.98	23.80	0	1,038	0.00%
2021/11/10	0	0.00	10	23.92	24.00	-10	1,076	-0.93%
2021/11/09	0	0.00	1	23.75	23.60	-1	1,144	-0.09%
2021/11/04	0.5	24.05	0	0.00	23.80	0.5	1,304	0.04%
2021/11/03	0	0.00	1	23.45	23.75	-1	1,397	-0.07%
2021/11/02	4	24.75	7	24.54	23.40	-3	1,569	-0.19%
2021/11/01	13	24.19	36	23.99	24.20	-23	1,681	-1.37%
2021/10/28	2	23.50	0	0.00	23.15	2	2,328	0.09%
2021/10/27	0	0.00	1	23.05	23.30	-1	2,418	-0.04%
2021/10/25	6	22.70	6	22.94	23.05	0	2,603	0.00%
2021/10/22	0	0.00	2	22.68	22.75	-2	2,772	-0.07%
2021/10/21	5	22.91	5	22.30	22.30	0	3,007	0.00%
2021/10/19	0.1	22.55	0	0.00	22.40	0.1	4,606	0.00%
2021/10/18	0	0.00	9	21.67	21.65	-9	5,056	-0.18%
2021/10/15	2	21.70	2	21.60	21.70	0	5,099	0.00%
2021/10/14	3	21.05	4	21.08	20.95	-1	5,187	-0.02%
2021/10/13	1	21.35	14	20.93	20.70	-13	5,233	-0.25%
2021/10/12	2	21.63	1	21.40	21.40	1	5,291	0.02%
2021/10/08	2	22.10	0	0.00	22.15	2	5,342	0.04%
2021/10/07	6	22.00	0	0.00	22.00	6	5,418	0.11%
2021/10/06	3	20.97	0	0.00	20.85	3	5,654	0.05%
2021/10/05	0	0.00	1	20.70	21.85	-1	6,030	-0.02%
2021/10/04	2	21.63	0	22.10	21.20	2	6,139	0.03%
2021/09/30	0.2	22.80	2	22.93	23.00	-1.9	6,614	-0.03%
2021/09/29	11	22.67	13	22.77	22.60	-2	6,780	-0.03%
2021/09/28	4	23.45	1	23.90	23.40	3	6,781	0.04%
2021/09/27	0.2	24.00	2	24.25	24.20	-1.9	6,785	-0.03%
2021/09/22	1	23.15	2	23.20	23.15	-1	6,806	-0.01%
2021/09/17	0	0.00	2	23.60	23.90	-2	6,943	-0.03%
2021/09/16	1	24.00	1	23.65	23.65	0	6,944	0.00%
2021/09/15	5	23.90	1	24.50	23.80	4	6,947	0.06%
2021/09/14	0	0.00	1.3	24.50	24.35	-1.3	6,939	-0.02%
2021/09/10	0	0.00	2	24.87	24.75	-2	6,963	-0.03%
2021/09/09	0	0.00	1	24.80	24.90	-1	6,972	-0.01%
2021/09/08	1	24.25	2	24.35	24.00	-1	6,973	-0.01%
2021/09/07	2	25.05	3	24.55	24.70	-1	6,971	-0.01%
2021/09/06	12	25.64	3	25.35	24.85	9	6,969	0.13%
2021/09/03	3.2	25.95	0	0.00	25.80	3.2	6,949	0.05%
2021/09/02	2	25.93	1	26.70	25.65	1	6,946	0.01%
2021/09/01	4	26.00	5	26.31	26.50	-1	6,923	-0.01%
2021/08/31	7.2	25.81	7	25.84	25.75	0.2	6,902	0.00%
2021/08/30	2	25.60	1	25.70	25.35	1	6,876	0.01%
2021/08/27	4	25.35	1.2	25.29	25.10	2.8	6,879	0.04%
2021/08/26	9	25.29	11	25.70	25.30	-2	6,881	-0.03%
2021/08/25	3	25.50	5	25.50	25.40	-2	6,875	-0.03%
2021/08/24	2	24.90	4	25.13	24.25	-2	6,868	-0.03%
2021/08/23	8	24.71	5	25.18	25.05	3	6,929	0.04%
2021/08/20	5	23.92	1	24.05	23.90	4	7,006	0.06%
2021/08/19	0	0.00	2	24.38	23.75	-2	7,012	-0.03%
2021/08/18	4	24.70	9	24.20	25.20	-5	7,046	-0.07%
2021/08/17	6	24.64	2	24.30	24.05	4	7,011	0.06%
2021/08/16	20	25.81	16	25.54	25.25	4	6,990	0.06%
2021/08/13	42	26.48	45	26.41	25.75	-3	6,960	-0.04%
2021/08/12	12	26.10	10	26.10	26.00	2	6,893	0.03%
2021/08/11	20.5	26.41	23	26.08	25.25	-2.5	6,877	-0.04%
2021/08/10	29	27.02	18.8	27.21	26.90	10.3	6,842	0.15%
2021/08/09	16.2	28.75	14.2	28.76	28.20	2.1	6,822	0.03%
2021/08/06	43	30.53	67	30.82	30.10	-24	6,743	-0.36%
2021/08/05	57.3	30.60	19	30.62	30.35	38.3	6,596	0.58%
2021/08/04	197.6	30.53	187	30.42	30.65	10.6	6,492	0.16%	大買/大賣/
2021/08/03	48	29.64	57.3	29.76	30.65	-9.3	6,142	-0.15%
2021/08/02	24	27.91	9	28.02	27.90	15	5,878	0.26%
2021/07/30	33	27.65	21	27.78	26.90	12	5,811	0.21%
2021/07/29	21	26.76	27	27.05	27.45	-6	5,737	-0.10%
2021/07/28	28	26.77	19	27.03	26.30	9	5,666	0.16%
2021/07/27	35	30.02	75.1	29.72	28.70	-40.1	5,541	-0.72%
2021/07/26	379	31.74	291.2	31.86	31.10	87.8	5,349	1.64%	大買/大賣/
2021/07/23	72.1	29.90	86.1	30.44	31.15	-14	4,334	-0.32%
2021/07/22	115.1	28.37	106	28.08	28.35	9.1	3,827	0.24%	大買/大賣/
2021/07/21	1	26.80	0	0.00	26.50	1	3,406	0.03%
2021/07/20	6	27.20	8	27.08	26.45	-2	3,408	-0.06%
2021/07/19	22	27.05	27	26.54	27.00	-5	3,385	-0.15%
2021/07/16	4	27.28	6	27.11	26.90	-2	3,643	-0.05%
2021/07/15	4	26.84	4	26.93	26.70	0	4,008	0.00%
2021/07/14	3.1	27.41	35	27.95	27.20	-31.9	4,041	-0.79%
2021/07/13	119.2	27.69	84	27.88	28.25	35.2	4,027	0.87%	大買/
2021/07/12	57.2	27.55	42	27.25	27.95	15.2	3,805	0.40%
2021/07/09	2	26.33	2	26.23	25.90	0	3,441	0.00%
2021/07/08	7	25.56	3	25.75	25.75	4	3,385	0.12%
2021/07/07	86	26.14	75	26.27	26.40	11	3,372	0.33%
2021/07/06	96	24.61	90	25.34	25.45	6	3,026	0.20%
2021/07/05	7	22.84	5	22.80	23.15	2	2,964	0.07%
2021/07/02	6	22.62	0	0.00	22.65	6	3,025	0.20%
2021/07/01	0	0.00	1	22.15	22.10	-1	3,104	-0.03%
2021/06/30	0	0.00	1	22.60	22.60	-1	3,218	-0.03%
2021/06/29	2	22.75	0	0.00	22.40	2	3,378	0.06%
2021/06/28	4	23.14	0	0.00	23.20	4	3,393	0.12%
2021/06/23	0	0.00	1	22.20	22.15	-1	3,436	-0.03%
2021/06/22	7	21.86	1	22.05	21.75	6	3,523	0.17%
2021/06/21	10	22.29	0	0.00	21.90	10	3,571	0.28%
2021/06/16	0	0.00	1	23.10	22.75	-1	4,430	-0.02%
2021/06/15	1	23.05	3	22.98	23.00	-2	4,554	-0.04%
2021/06/10	3	22.90	1	22.80	22.85	2	4,696	0.04%
2021/06/09	2	22.62	0	0.00	22.60	2	4,903	0.04%
2021/06/07	9	22.68	7	22.81	22.50	2	4,997	0.04%
2021/06/03	5	23.66	8	23.59	23.55	-3	5,340	-0.06%
2021/06/02	0	0.00	2	23.85	23.30	-2	5,413	-0.04%
2021/06/01	3	23.77	1	23.70	23.65	2	5,435	0.04%
2021/05/31	6.1	23.69	2	23.70	23.50	4.1	5,445	0.07%
2021/05/28	4	23.45	4	23.60	23.85	0	5,454	0.00%
2021/05/26	7	22.70	9	22.68	22.70	-2	5,416	-0.04%
2021/05/25	0	0.00	5	22.20	22.05	-5	5,379	-0.09%
2021/05/21	1	21.45	0	0.00	21.20	1	5,428	0.02%
2021/05/20	2	21.40	0	0.00	20.80	2	5,464	0.04%
2021/05/19	0	0.00	7	20.65	21.20	-7	5,500	-0.13%
2021/05/18	3	19.75	0	0.00	20.05	3	5,506	0.05%
2021/05/17	8	19.99	5	20.02	18.50	3	5,513	0.05%
2021/05/14	8	20.90	2	21.55	20.05	6	5,474	0.11%
2021/05/13	1	20.65	1	19.40	20.55	0	5,457	0.00%
2021/05/12	4	21.70	6	20.91	20.25	-2	5,431	-0.04%
2021/05/11	1	22.90	8	23.29	22.40	-7	5,391	-0.13%
2021/05/07	5	24.63	1	24.50	24.85	4	5,370	0.07%
2021/05/06	1	22.90	0	0.00	23.15	1	5,365	0.02%
2021/05/05	3	23.62	4	24.50	23.40	-1	5,356	-0.02%
2021/05/04	20	23.59	17.1	23.83	23.40	2.9	5,352	0.05%
2021/05/03	9	25.42	10	25.39	24.95	-1	5,331	-0.02%
2021/04/29	2	26.40	11	26.67	26.10	-9	5,322	-0.17%
2021/04/27	0	0.00	12	27.32	27.15	-12	5,687	-0.21%
2021/04/26	4	27.48	2	27.40	27.50	2	5,758	0.03%
2021/04/23	21	27.45	12	27.85	27.50	9	5,752	0.16%
2021/04/22	60	29.93	35	28.87	27.50	25	5,727	0.44%
2021/04/21	42	28.32	31	28.23	28.80	11	5,454	0.20%
2021/04/20	6	27.41	17	27.65	27.30	-11	5,059	-0.22%
2021/04/19	11	27.10	14	26.84	27.00	-3	5,053	-0.06%
2021/04/16	0	0.00	1	26.10	26.15	-1	5,055	-0.02%
2021/04/15	2	26.00	2	25.95	25.80	0	5,195	0.00%
2021/04/14	4	24.40	5	24.37	25.15	-1	5,345	-0.02%
2021/04/13	8	25.94	4.1	25.86	25.55	3.9	5,562	0.07%
2021/04/12	2	26.70	39	26.62	26.40	-37	6,088	-0.61%
2021/04/09	16	27.43	10	27.56	27.30	6	6,547	0.09%
2021/04/08	8	27.39	6	27.48	27.05	2	6,815	0.03%
2021/04/07	8	27.60	14	27.46	27.25	-6	6,781	-0.09%
2021/04/06	26	27.59	15	27.37	27.15	11	6,695	0.16%
2021/04/01	15	27.06	38.2	27.34	27.50	-23.2	6,578	-0.35%
2021/03/31	6	26.49	2.1	26.78	26.20	3.9	6,422	0.06%
2021/03/30	3	26.65	3	26.61	26.50	0	6,432	0.00%
2021/03/29	18	26.35	13	26.07	26.55	5	6,411	0.08%
2021/03/26	7	25.89	21	25.79	25.75	-14	6,358	-0.22%
2021/03/25	27	25.84	14	26.04	25.15	13	6,311	0.21%
2021/03/24	17	26.29	4	26.40	26.45	13	6,225	0.21%
2021/03/23	20	26.88	26	27.19	26.40	-6	6,165	-0.10%
2021/03/22	20	26.04	29	26.01	25.85	-9	5,903	-0.15%
2021/03/19	69.2	26.35	75	26.40	26.70	-5.8	5,773	-0.10%
2021/03/18	49	24.42	58	24.81	25.15	-9	5,364	-0.17%
2021/03/17	5	23.90	5	24.06	23.95	0	5,256	0.00%
2021/03/16	27.1	24.16	17	24.06	23.95	10.1	5,245	0.19%
2021/03/15	73	24.00	85	24.03	24.30	-12	5,181	-0.23%
2021/03/12	47	22.71	46	22.89	22.90	1	5,119	0.02%
2021/03/11	5	22.66	26	22.96	22.70	-21	5,239	-0.40%
2021/03/10	95.1	23.45	87	23.27	23.00	8.1	5,212	0.16%
2021/03/09	23	22.46	10	22.23	22.65	13	4,969	0.26%
2021/03/08	12	21.88	10	21.98	21.50	2	4,986	0.04%
2021/03/05	4	21.11	2	22.30	20.65	2	4,906	0.04%
2021/03/04	1	22.05	4	22.09	21.90	-3	4,872	-0.06%
2021/03/03	20	22.17	11	22.46	21.80	9	4,837	0.19%
2021/03/02	5	22.22	15	22.25	21.60	-10	4,747	-0.21%
2021/02/26	0	0.00	3	21.53	21.50	-3	4,685	-0.06%
2021/02/25	0	0.00	1	21.20	21.45	-1	4,692	-0.02%
2021/02/24	7	21.75	12	21.80	21.45	-5	4,676	-0.11%
2021/02/23	2	21.55	4	21.45	21.55	-2	4,637	-0.04%
2021/02/22	10	21.27	7	21.13	21.60	3	4,616	0.06%
2021/02/19	3	20.95	11	21.23	21.40	-8	4,568	-0.18%
2021/02/18	0	0.00	9	20.52	20.50	-9	4,528	-0.20%
2021/02/17	0	0.00	3	19.75	19.90	-3	4,499	-0.07%
2021/02/05	1	18.70	1	18.70	18.70	0	4,462	0.00%
2021/02/04	3	19.07	5	18.90	18.85	-2	4,461	-0.04%
2021/02/03	7	18.96	3	19.13	18.90	4	4,462	0.09%
2021/02/02	8	18.73	8	18.80	18.90	0	4,458	0.00%
2021/02/01	4	18.24	27	18.24	18.50	-23	4,460	-0.52%
2021/01/29	0	0.00	1	19.35	18.85	-1	4,442	-0.02%
2021/01/28	5	19.30	15	19.23	19.15	-10	4,419	-0.23%
2021/01/27	6	19.71	2	19.78	19.70	4	4,395	0.09%
2021/01/26	2	19.70	1	19.80	19.80	1	4,382	0.02%
2021/01/25	23	20.16	31	19.93	19.90	-8	4,366	-0.18%
2021/01/22	2	20.40	2	20.33	20.25	0	4,342	0.00%
2021/01/21	7	20.57	19	20.93	20.50	-12	4,310	-0.28%
2021/01/20	49	21.20	50	21.44	21.35	-1	4,216	-0.02%
2021/01/19	43	20.59	6	20.47	20.05	37	3,868	0.96%
2021/01/18	8	19.20	3	18.65	20.00	5	3,764	0.13%
2021/01/15	1	19.90	13	19.98	19.70	-12	3,727	-0.32%
2021/01/14	17	20.48	12	20.54	20.40	5	3,688	0.14%
2021/01/13	1	20.65	1	20.50	20.35	0	3,700	0.00%
2021/01/12	9	20.61	19	20.58	20.10	-10	3,675	-0.27%
2021/01/11	8	21.03	16	21.06	21.50	-8	3,596	-0.22%
2021/01/08	49	22.01	49	21.18	21.15	0	3,555	0.00%
2021/01/07	29	21.97	33.3	22.21	21.90	-4.3	3,463	-0.12%
2021/01/06	55.1	23.34	40	23.88	22.95	15.1	3,303	0.46%
2021/01/05	171.2	25.25	120	25.36	25.45	51.2	3,024	1.69%	大買/大賣/
2021/01/04	101	22.81	91	23.30	24.05	10	2,430	0.41%	大買/
2020/12/31	35	20.89	19	21.50	21.90	16	1,898	0.84%
2020/12/30	4	19.98	4	19.80	19.95	0	1,532	0.00%
2020/12/29	0	0.00	5	19.45	19.35	-5	1,496	-0.33%
2020/12/28	8	19.53	3	19.60	19.40	5	1,493	0.33%
2020/12/25	2	19.35	1	19.65	19.35	1	1,487	0.07%
2020/12/24	6	19.78	11	19.84	19.60	-5	1,482	-0.34%
2020/12/23	0	20.20	13	19.41	20.00	-13	1,452	-0.89%
2020/12/22	4	19.05	0	0.00	19.05	4	1,461	0.27%
2020/12/21	0	0.00	1	19.50	19.40	-1	1,437	-0.07%
2020/12/18	0	0.00	10	19.50	19.50	-10	1,444	-0.69%
2020/12/17	3	19.55	0	0.00	19.55	3	1,447	0.21%
2020/12/16	1	19.80	5	19.95	19.70	-4	1,457	-0.27%
2020/12/15	7	19.98	6	19.60	19.65	1	1,559	0.06%
2020/12/14	18	20.13	26	19.99	19.90	-8	1,625	-0.49%
2020/12/11	3	19.07	35	19.27	19.00	-32	1,573	-2.03%
2020/12/10	6	19.80	6	19.50	19.60	0	1,556	0.00%
2020/12/09	0	0.00	2	20.40	20.10	-2	1,532	-0.13%
2020/12/08	48	21.03	6	20.58	20.25	42	1,503	2.80%
2020/12/07	6	19.81	17	20.12	20.75	-11	1,363	-0.81%
2020/12/04	1	19.15	0	0.00	19.15	1	1,235	0.08%
2020/12/03	11	18.91	2	18.80	18.90	9	1,268	0.71%
2020/12/02	13	19.65	0	0.00	19.20	13	1,499	0.87%
2020/11/26	0	0.00	1	18.35	18.15	-1	1,605	-0.06%
2020/11/25	1	18.20	0	0.00	18.15	1	1,627	0.06%
2020/11/24	2	18.50	2	18.70	18.35	0	1,631	0.00%
2020/11/19	2	18.25	0	0.00	18.35	2	1,635	0.12%
2020/11/17	0	0.00	2	18.30	18.25	-2	1,678	-0.12%
2020/11/10	1	18.25	0	0.00	18.10	1	1,977	0.05%
2020/10/29	4	17.90	5	18.15	18.30	-1	2,392	-0.04%
2020/10/26	0	0.00	1	19.30	18.95	-1	2,490	-0.04%
2020/10/23	5	19.20	5	19.08	19.15	0	2,510	0.00%
2020/10/21	5	19.25	2	19.55	19.05	3	2,593	0.12%
2020/10/20	0	0.00	17	18.91	19.05	-17	2,586	-0.66%
2020/10/19	0	0.00	6	18.80	18.80	-6	2,607	-0.23%
2020/10/16	13	19.36	9	19.51	18.80	4	2,641	0.15%
2020/10/15	22	19.67	9	19.64	19.65	13	2,639	0.49%
2020/10/14	2	18.95	0	0.00	19.00	2	2,613	0.08%
2020/10/12	0	0.00	1	18.85	18.60	-1	2,640	-0.04%
2020/10/08	0	18.90	0	0.00	18.75	0	2,676	0.00%
2020/10/07	0	19.10	0	0.00	18.95	0	2,786	0.00%
2020/10/05	0	0.00	12	18.30	18.50	-12	2,931	-0.41%
2020/09/29	0	0.00	10	18.10	18.05	-10	3,128	-0.32%
2020/09/28	1	17.80	0	0.00	17.85	1	3,205	0.03%
2020/09/25	14	17.86	0	0.00	17.85	14	3,360	0.42%
2020/09/24	3	18.73	5	18.62	18.60	-2	3,387	-0.06%
2020/09/23	2	19.00	3	19.10	19.00	-1	3,475	-0.03%
2020/09/22	3	18.83	2	19.10	18.90	1	3,606	0.03%
2020/09/21	6	19.18	2	19.13	19.15	4	3,699	0.11%
2020/09/18	37	20.27	18	20.19	19.55	19	3,743	0.51%
2020/09/17	2	20.00	15	19.69	20.30	-13	3,656	-0.36%
2020/09/16	1	19.15	5	19.67	19.15	-4	3,605	-0.11%
2020/09/15	1	19.20	0	0.00	19.15	1	3,728	0.03%
2020/09/14	2	18.90	0	0.00	19.10	2	3,831	0.05%
2020/09/11	9	18.48	2	18.55	18.60	7	4,144	0.17%
2020/09/10	0	0.00	1	18.95	18.80	-1	4,152	-0.02%
2020/09/09	0	0.00	2	18.53	19.05	-2	4,169	-0.05%
2020/09/08	5	18.91	9	19.21	18.90	-4	4,269	-0.09%
2020/09/07	31	20.87	22	21.34	19.45	9	4,229	0.21%
2020/09/04	1	20.50	11	20.50	20.75	-10	4,027	-0.25%
2020/09/03	0	0.00	5	20.12	20.10	-5	3,945	-0.13%
2020/09/02	1	20.55	5	20.76	20.05	-4	3,990	-0.10%
2020/09/01	6	20.07	1	19.90	20.30	5	4,043	0.12%
2020/08/31	1	19.90	0	0.00	19.70	1	4,055	0.02%
2020/08/28	0	0.00	1	19.40	19.20	-1	4,129	-0.02%
2020/08/27	1	18.90	1	19.60	18.95	0	4,256	0.00%
2020/08/26	0	0.00	5	19.43	19.20	-5	4,636	-0.11%
2020/08/25	1	19.10	0	0.00	19.10	1	4,858	0.02%
2020/08/24	0	0.00	5	18.70	18.95	-5	4,897	-0.10%
2020/08/21	1	18.30	1	18.25	18.25	0	4,965	0.00%
2020/08/20	13	17.57	4	17.66	18.05	9	5,065	0.18%
2020/08/19	8	19.33	1	20.00	19.00	7	5,093	0.14%
2020/08/18	2	20.45	13	20.24	20.25	-11	5,146	-0.21%
2020/08/17	1	20.50	3	20.38	20.40	-2	5,242	-0.04%
2020/08/14	0	0.00	1	20.00	19.90	-1	5,409	-0.02%
2020/08/13	9	20.32	12	20.30	19.50	-3	5,405	-0.06%
2020/08/12	0	0.00	1	20.00	20.10	-1	5,353	-0.02%
2020/08/11	3	19.35	0	0.00	19.55	3	5,381	0.06%
2020/08/10	2	19.70	0	0.00	19.75	2	5,392	0.04%
2020/08/07	7	20.33	11	20.31	20.20	-4	5,356	-0.07%
2020/08/06	2	20.03	4	20.19	20.00	-2	5,252	-0.04%
2020/08/05	0	0.00	2	19.55	19.50	-2	5,207	-0.04%
2020/08/04	1	19.50	4	19.63	19.55	-3	5,247	-0.06%
2020/08/03	1	19.10	1	19.20	19.15	0	5,277	0.00%
2020/07/31	10	19.32	7	19.66	19.05	3	5,324	0.06%
2020/07/30	0	0.00	5	19.11	19.10	-5	5,401	-0.09%
2020/07/29	2	18.23	2	18.53	18.70	0	5,502	0.00%
2020/07/28	9	17.94	8	18.53	17.90	1	5,610	0.02%
2020/07/27	1	18.90	6	18.35	18.20	-5	5,758	-0.09%
2020/07/24	2	18.90	0	0.00	18.90	2	5,985	0.03%
2020/07/23	6	19.84	7	19.94	19.80	-1	5,975	-0.02%
2020/07/22	6	19.61	10	19.85	20.20	-4	6,009	-0.07%
2020/07/21	0	0.00	1	19.50	19.35	-1	6,081	-0.02%
2020/07/20	7	18.73	6	18.92	18.80	1	6,129	0.02%
2020/07/17	2	19.70	2	19.95	19.50	0	6,131	0.00%
2020/07/16	2	19.60	2	19.60	19.60	0	6,113	0.00%
2020/07/15	1	19.75	6	19.97	19.60	-5	6,126	-0.08%
2020/07/14	26	20.34	13	21.01	19.85	13	6,107	0.21%
2020/07/13	0	0.00	4	20.30	20.35	-4	5,998	-0.07%
2020/07/10	2	19.88	0	0.00	19.80	2	5,910	0.03%
2020/07/09	11	20.76	9	20.89	20.60	2	5,840	0.03%
2020/07/08	19	20.18	7	20.22	20.25	12	5,713	0.21%
2020/07/07	7	20.03	3	20.55	19.65	4	5,640	0.07%
2020/07/06	10	20.60	11	20.71	20.25	-1	5,557	-0.02%
2020/07/03	18	21.64	12	21.68	21.05	6	5,385	0.11%
2020/07/02	14	21.28	20	21.38	21.35	-6	5,318	-0.11%
2020/07/01	32	21.34	11	21.25	20.60	21	5,211	0.40%
2020/06/30	4	21.10	17	20.91	21.10	-13	5,063	-0.26%
2020/06/29	14	20.30	1	20.35	20.15	13	4,957	0.26%
2020/06/23	0	0.00	2	20.00	19.90	-2	4,871	-0.04%
2020/06/22	10	20.63	28	20.59	20.10	-18	4,835	-0.37%
2020/06/19	25	19.97	3	19.98	19.80	22	4,695	0.47%
2020/06/18	2	20.75	35	20.56	20.90	-33	4,581	-0.72%
2020/06/17	5	19.25	10	19.05	19.00	-5	4,255	-0.12%
2020/06/15	20	19.97	2	19.70	19.05	18	4,203	0.43%
2020/06/12	1	18.20	0	0.00	18.75	1	4,076	0.02%
2020/06/11	1	18.75	3	18.95	18.70	-2	4,053	-0.05%
2020/06/10	0	0.00	39	19.50	19.35	-39	4,005	-0.97%
2020/06/09	6	20.31	6	19.64	19.55	0	3,981	0.00%
2020/06/08	20	20.20	6	19.83	19.85	14	3,920	0.36%
2020/06/05	3	21.02	5	21.14	21.15	-2	3,812	-0.05%
2020/06/04	5	20.87	1	21.00	20.90	4	3,750	0.11%
2020/06/03	11	20.61	13	20.57	20.50	-2	3,651	-0.05%
2020/06/02	76	21.22	20	22.44	20.25	56	3,510	1.60%
2020/06/01	9	20.52	25	20.57	20.75	-16	3,114	-0.51%
2020/05/29	2	18.95	1	19.20	18.90	1	2,876	0.03%
2020/05/28	7	19.11	3	18.87	18.50	4	2,824	0.14%
2020/05/27	2	19.28	12	19.70	19.70	-10	2,727	-0.37%
2020/05/26	4	18.65	2	19.20	17.95	2	2,611	0.08%
2020/05/25	24	18.96	1	18.45	19.20	23	2,527	0.91%
2020/05/22	6	20.98	13	20.40	20.05	-7	2,424	-0.29%
2020/05/21	0	0.00	5	20.90	21.05	-5	2,239	-0.22%
2020/05/20	2	18.80	3	19.15	19.15	-1	2,010	-0.05%
2020/05/14	2	16.30	0	0.00	15.90	2	1,855	0.11%
2020/05/13	4	16.78	0	0.00	16.85	4	1,832	0.22%
2020/05/12	0	0.00	2	16.95	17.15	-2	1,806	-0.11%
2020/05/11	5	16.55	0	0.00	16.55	5	1,773	0.28%
2020/05/08	0	0.00	7	18.26	17.75	-7	1,713	-0.41%
2020/05/07	0	0.00	1	19.00	19.35	-1	1,691	-0.06%
2020/05/06	9	22.27	5	22.54	21.00	4	1,639	0.24%
2020/05/05	7	22.79	5	22.58	22.85	2	1,511	0.13%
2020/05/04	20	19.86	12	20.05	21.15	8	1,405	0.57%
2020/04/30	18	18.99	9	19.08	19.25	9	1,274	0.71%
2020/04/29	20	17.16	21	17.35	17.50	-1	1,078	-0.09%
2020/04/28	0	0.00	3	15.95	15.95	-3	815	-0.37%
2020/04/27	3	13.95	4	14.50	14.50	-1	791	-0.13%
2020/04/24	23	13.10	15	13.50	13.20	8	732	1.09%
2020/04/23	13	12.13	19	12.66	12.70	-6	621	-0.97%
2020/04/22	6	11.18	9	11.36	11.55	-3	544	-0.55%
2020/04/21	1	10.65	0	0.00	10.50	1	493	0.20%
2020/04/20	4	11.14	2	11.08	11.20	2	480	0.42%
2020/03/26	0	0.00	2	8.50	8.51	-2	502	-0.40%
2020/03/25	2	8.40	0	0.00	8.38	2	500	0.40%
2020/03/13	5	9.63	10	9.71	9.73	-5	477	-1.05%
2020/02/25	2	13.45	0	0.00	13.60	2	520	0.38%
2020/02/24	0	0.00	1	13.40	13.40	-1	516	-0.19%
2020/02/13	5	13.20	0	0.00	13.20	5	537	0.93%
2020/02/12	5	13.40	4	13.50	13.35	1	537	0.19%
2020/02/10	1	13.80	0	0.00	13.70	1	528	0.19%
2020/02/06	4	13.40	5	13.14	13.10	-1	489	-0.20%
2020/02/03	2	11.90	2	12.10	12.00	0	443	0.00%
2020/01/14	0	0.00	6	14.40	14.40	-6	482	-1.24%
2020/01/13	1	14.45	2	14.35	14.50	-1	479	-0.21%
2020/01/07	1	14.05	0	0.00	14.05	1	459	0.22%
2020/01/03	1	14.35	1	14.10	14.10	0	456	0.00%
2019/12/30	0	0.00	3	14.30	14.15	-3	451	-0.66%
2019/12/27	4	14.48	0	0.00	14.40	4	448	0.89%
2019/12/20	6	14.07	0	0.00	14.05	6	391	1.53%
2019/12/04	1	13.70	0	0.00	13.70	1	354	0.28%
2019/11/15	3	14.00	3	13.95	13.95	0	309	0.00%
2019/10/23	2	14.70	2	14.50	14.40	0	331	0.00%
2019/10/22	0	0.00	2	13.70	13.80	-2	287	-0.70%
2019/10/15	1	13.80	0	0.00	13.75	1	313	0.32%
2019/10/01	0	0.00	2	14.40	14.10	-2	367	-0.54%
2019/09/25	2	14.10	0	0.00	14.10	2	497	0.40%
2019/09/23	0	0.00	1	14.70	14.55	-1	504	-0.20%
2019/09/19	1	14.50	0	0.00	14.50	1	498	0.20%
2019/09/10	2	14.25	2	14.20	14.20	0	494	0.00%
2019/08/28	1	14.10	0	0.00	14.10	1	504	0.20%
2019/08/23	1	14.50	0	0.00	14.35	1	506	0.20%
2019/08/01	10	15.90	10	15.30	15.20	0	507	0.00%
2019/07/24	0	0.00	10	15.40	15.20	-10	489	-2.04%
2019/07/22	5	15.85	13	15.58	15.35	-8	542	-1.47%
2019/07/15	6	15.10	0	0.00	14.90	6	525	1.14%
2019/07/12	2	15.40	0	0.00	15.15	2	552	0.36%
2019/07/10	0	0.00	2	15.00	14.85	-2	684	-0.29%
2019/07/04	9	15.67	9	15.78	15.40	0	655	0.00%
2019/07/03	12	15.09	2	15.45	15.45	10	592	1.69%
2019/06/24	0	0.00	3	14.03	14.05	-3	572	-0.52%
2019/06/18	2	13.90	0	0.00	13.85	2	630	0.32%
2019/05/27	0	0.00	2	13.90	13.80	-2	1,033	-0.19%
2019/05/22	0	0.00	2	14.50	14.40	-2	1,037	-0.19%
2019/05/09	1	15.85	10	15.55	15.55	-9	1,046	-0.86%
2019/05/07	2	16.55	0	0.00	16.60	2	1,032	0.19%
2019/05/06	7	16.61	1	16.40	16.45	6	1,027	0.58%
2019/05/03	5	17.70	0	0.00	17.60	5	1,011	0.49%
2019/04/30	1	17.70	0	0.00	17.60	1	1,004	0.10%
2019/04/29	6	18.86	6	18.32	17.40	0	994	0.00%
2019/04/19	1	18.55	1	18.40	18.65	0	936	0.00%
2019/04/18	9	18.63	12	18.71	18.15	-3	929	-0.32%
2019/04/17	17	18.76	8	18.71	18.40	9	901	1.00%
2019/04/16	13	18.28	16	18.69	19.05	-3	840	-0.36%
2019/04/12	1	17.25	0	0.00	17.05	1	751	0.13%
2019/04/11	0	0.00	1	17.55	17.40	-1	749	-0.13%
2019/04/10	0	0.00	1	17.65	17.65	-1	744	-0.13%
2019/04/08	1	17.60	2	17.80	17.85	-1	741	-0.13%
2019/04/01	1	16.75	0	0.00	16.80	1	713	0.14%
2019/03/28	4	16.52	3	16.65	16.60	1	709	0.14%
2019/03/25	0	16.35	0	0.00	16.35	0	696	0.00%
2019/03/22	1	17.50	0	0.00	17.50	1	672	0.15%
2019/03/21	3	18.05	0	0.00	17.85	3	671	0.45%
2019/03/20	0	0.00	1	18.20	17.95	-1	668	-0.15%
2019/03/19	5	17.44	21	17.51	17.70	-16	637	-2.51%
2019/03/18	0	0.00	1	17.95	17.70	-1	621	-0.16%
2019/03/15	2	17.85	1	17.50	18.25	1	608	0.16%
2019/03/14	3	17.45	1	18.10	17.45	2	555	0.36%
2019/03/12	0	0.00	8	19.06	18.30	-8	525	-1.52%
2019/03/11	18	18.68	3	18.57	18.75	15	501	2.99%
2019/03/08	9	18.22	5	18.54	18.70	4	480	0.83%
2019/03/07	4	18.56	7	18.49	18.60	-3	431	-0.70%
2019/03/06	5	16.25	0	0.00	16.95	5	338	1.48%
2019/02/26	2	16.15	2	16.00	15.90	0	298	0.00%
2019/01/17	0	0.00	4	15.30	15.30	-4	321	-1.24%
2019/01/10	1	15.00	0	0.00	14.90	1	308	0.32%
2018/12/27	1	15.90	1	15.80	15.40	0	413	0.00%
2018/12/26	13	15.83	14	15.70	15.50	-1	410	-0.24%
2018/12/13	1	15.85	0	0.00	16.10	1	411	0.24%
2018/12/12	4	15.55	4	15.15	15.50	0	393	0.00%
2018/12/03	0	0.00	4	16.15	16.10	-4	402	-0.99%
2018/11/30	0	0.00	10	15.70	15.75	-10	395	-2.53%
2018/11/16	0	0.00	1	15.20	15.00	-1	442	-0.23%
2018/11/02	10	15.70	10	15.45	15.80	0	504	0.00%
2018/11/01	6	14.93	3	14.47	15.10	3	492	0.61%
2018/10/31	1	14.10	0	0.00	14.05	1	477	0.21%
2018/10/29	0	0.00	1	13.80	13.70	-1	494	-0.20%
2018/10/25	1	14.20	0	0.00	13.85	1	527	0.19%
2018/10/24	0	0.00	1	15.05	15.05	-1	526	-0.19%
2018/10/22	1	15.20	0	0.00	15.40	1	628	0.16%
2018/10/17	4	15.90	0	0.00	15.60	4	689	0.58%
2018/10/08	5	16.05	0	0.00	16.15	5	690	0.72%
2018/10/05	2	16.50	0	0.00	16.30	2	826	0.24%
2018/10/01	2	18.80	0	0.00	18.80	2	847	0.24%
2018/09/28	7	18.67	0	0.00	18.65	7	863	0.81%
2018/09/07	2	19.70	0	0.00	19.80	2	1,421	0.14%
2018/08/30	3	21.12	2	21.25	21.20	1	1,621	0.06%
2018/08/29	1	21.20	2	21.50	21.50	-1	1,662	-0.06%
2018/08/13	2	21.00	0	0.00	21.05	2	2,342	0.09%
2018/08/10	0	0.00	3	22.05	22.00	-3	2,324	-0.13%
2018/08/08	0	0.00	5	22.60	22.25	-5	2,406	-0.21%
2018/07/30	0	0.00	1	22.70	22.65	-1	2,624	-0.04%
2018/07/27	4	24.04	2	23.88	23.25	2	2,700	0.07%
2018/07/26	2	23.70	0	0.00	23.95	2	2,617	0.08%
2018/07/25	2	23.30	0	0.00	23.90	2	2,585	0.08%
2018/07/23	2	22.60	0	0.00	22.50	2	2,560	0.08%
2018/07/18	0	0.00	11	23.28	23.40	-11	2,560	-0.43%
2018/07/17	0	0.00	18	23.62	23.50	-18	2,556	-0.70%
2018/07/16	28	23.73	4	23.78	23.70	24	2,549	0.94%
2018/07/13	5	24.33	2	24.40	24.00	3	2,521	0.12%
2018/07/02	5	23.45	0	0.00	23.30	5	2,359	0.21%
2018/06/27	3	23.37	6	23.34	23.30	-3	2,352	-0.13%
2018/06/26	4	23.30	3	23.63	23.45	1	2,350	0.04%
2018/06/25	4	25.09	4	25.28	24.00	0	2,340	0.00%
2018/06/22	0	0.00	11	24.41	24.40	-11	2,251	-0.49%
2018/06/21	0	0.00	1	23.95	23.75	-1	2,206	-0.05%
2018/06/20	1	23.50	2	24.75	23.90	-1	2,205	-0.05%
2018/06/19	9	24.93	10	25.01	24.80	-1	2,211	-0.05%
2018/06/14	3	23.70	1	23.55	23.40	2	2,173	0.09%
2018/06/13	1	24.30	3	24.30	24.00	-2	2,154	-0.09%
2018/06/12	0	0.00	2	24.60	24.60	-2	2,148	-0.09%
2018/06/11	6	25.67	4	25.10	25.00	2	2,127	0.09%
2018/06/08	1	24.60	7	24.73	25.00	-6	2,080	-0.29%
2018/06/07	2	24.85	5	24.98	24.95	-3	2,053	-0.15%
2018/06/06	2	25.23	3	25.32	25.20	-1	2,032	-0.05%
2018/06/05	1	25.00	15	25.12	25.00	-14	2,002	-0.70%
2018/06/04	15	24.70	2	24.85	24.90	13	1,974	0.66%
2018/06/01	2	24.48	3	24.68	24.30	-1	1,937	-0.05%
2018/05/31	2	23.78	0	0.00	23.75	2	1,849	0.11%
2018/05/29	10	23.30	1	23.30	23.15	9	1,754	0.51%
2018/05/28	4	23.56	29	24.18	23.20	-25	1,719	-1.45%
2018/05/25	3	22.75	0	0.00	22.80	3	1,595	0.19%
2018/05/24	6	23.07	6	22.98	22.80	0	1,578	0.00%
2018/05/22	7	23.05	0	0.00	22.60	7	1,488	0.47%
2018/05/17	3	22.95	10	23.28	22.70	-7	1,391	-0.50%
2018/05/16	0	0.00	2	22.50	22.10	-2	1,353	-0.15%
2018/05/15	2	22.95	1	22.85	22.60	1	1,354	0.07%
2018/05/14	0	0.00	13	22.93	23.15	-13	1,328	-0.98%
2018/05/09	12	21.83	0	0.00	21.80	12	1,278	0.94%
2018/05/07	6	22.43	8	22.04	22.50	-2	1,322	-0.15%
2018/05/04	8	21.73	10	21.54	22.05	-2	1,231	-0.16%
2018/05/03	0	0.00	5	20.00	20.05	-5	1,147	-0.44%
2018/04/26	2	19.90	0	0.00	19.65	2	1,185	0.17%
2018/04/24	1	19.50	1	19.60	19.75	0	1,207	0.00%
2018/04/23	1	20.40	0	0.00	20.25	1	1,243	0.08%
2018/04/20	5	20.80	0	0.00	20.85	5	1,250	0.40%
2018/04/19	5	20.90	0	0.00	21.00	5	1,262	0.40%
2018/04/11	4	21.00	0	0.00	21.05	4	1,322	0.30%
2018/04/10	0	0.00	2.2	20.91	20.95	-2.2	1,356	-0.16%
2018/04/09	2	21.63	1	21.25	21.30	1	1,400	0.07%
2018/03/30	0	0.00	6	23.12	23.10	-6	1,403	-0.43%
2018/03/29	3	23.50	6	23.30	23.40	-3	1,394	-0.22%
2018/03/27	3	23.32	2	23.58	23.30	1	1,385	0.07%
2018/03/26	1	23.00	4	23.01	23.00	-3	1,371	-0.22%
2018/03/23	0	0.00	2	22.45	22.60	-2	1,341	-0.15%
2018/03/22	1.2	22.98	2	22.88	22.65	-0.8	1,334	-0.06%
2018/03/20	5	22.70	24	22.86	22.45	-19	1,348	-1.41%
2018/03/16	0	0.00	1	21.90	22.00	-1	1,326	-0.08%
2018/03/15	4	22.08	0	0.00	21.85	4	1,350	0.30%
2018/03/13	0	0.00	5	22.39	22.30	-5	1,428	-0.35%
2018/03/12	0	0.00	3	22.25	22.25	-3	1,453	-0.21%
2018/03/07	0	0.00	1.1	21.74	21.75	-1.1	1,779	-0.06%
2018/03/01	0	0.00	1	21.15	21.20	-1	3,011	-0.03%
2018/02/26	0	0.00	1	21.10	21.00	-1	3,304	-0.03%
2018/02/23	0	0.00	1	20.85	20.85	-1	3,702	-0.03%
2018/02/12	0	0.00	2	20.10	20.00	-2	3,961	-0.05%
2018/02/08	2	20.73	0	0.00	20.50	2	4,066	0.05%
2018/02/07	0	0.00	2	20.50	21.00	-2	4,123	-0.05%
2018/02/06	2	20.15	3	20.05	20.15	-1	4,219	-0.02%
2018/02/05	1	21.10	4	20.85	21.05	-3	4,422	-0.07%
2018/02/02	4	21.90	6	22.05	21.85	-2	4,726	-0.04%
2018/01/31	6	22.17	0	0.00	22.35	6	5,679	0.11%
2018/01/30	13	22.55	5	22.21	22.10	8	5,902	0.14%
2018/01/25	5	22.34	1	22.50	22.20	4	5,900	0.07%
2018/01/23	0	0.00	1	22.25	21.90	-1	5,908	-0.02%
2018/01/22	1.1	22.22	6	21.90	22.10	-4.9	5,921	-0.08%
2018/01/19	0	0.00	5	22.20	22.10	-5	5,933	-0.08%
2018/01/18	1	22.65	5	22.56	22.45	-4	5,933	-0.07%
2018/01/17	16	22.88	19	23.08	22.70	-3	5,990	-0.05%
2018/01/16	7	22.54	5	22.60	22.50	2	6,009	0.03%
2018/01/15	0.1	22.55	0	0.00	22.35	0.1	6,043	0.00%
2018/01/12	3	22.50	0	0.00	22.20	3	6,048	0.05%
2018/01/11	1	21.80	10	21.65	21.75	-9	6,106	-0.15%
2018/01/10	12	21.82	3	21.90	21.70	9	6,157	0.15%
2018/01/09	2	21.88	0	0.00	21.80	2	6,196	0.03%
2018/01/08	11	22.32	0	0.00	21.90	11	6,256	0.18%
2018/01/04	11	22.70	1	23.00	22.95	10	6,528	0.15%
2018/01/03	6	22.88	2	22.93	22.70	4	6,503	0.06%
2018/01/02	5	22.01	3	21.90	22.15	2	6,459	0.03%