台灣高鐵 (2633)-日盛-八德券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
29.60
漲跌
--
漲幅
0.00%
成交量
2,928張
產業
上市航運類股
904人加入追蹤

立即追蹤
本地時間:13:30

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

台灣高鐵 (2633)籌碼相關－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/07	1	30.10	4	30.20	30.15	-3	3,806	-0.08%
2023/04/06	3	30.23	1.1	30.25	30.20	1.9	3,799	0.05%
2023/03/31	3	30.15	1	30.20	30.25	2	3,790	0.05%
2023/03/30	1.2	30.15	4	30.10	30.15	-2.8	3,775	-0.07%
2023/03/27	1	30.00	0	0.00	30.00	1	3,851	0.03%
2023/03/24	1.2	29.83	0.1	30.00	30.05	1.1	3,939	0.03%
2023/03/21	1	29.65	2	29.55	29.60	-1	4,074	-0.02%
2023/03/20	0	0.00	4	29.60	29.50	-4	4,093	-0.10%
2023/03/17	1	29.40	0	0.00	29.40	1	4,116	0.02%
2023/03/16	1	29.20	0	0.00	29.20	1	4,021	0.02%
2023/03/15	2	29.55	0	0.00	29.50	2	4,017	0.05%
2023/03/14	2	29.58	0	0.00	29.60	2	3,989	0.05%
2023/03/10	2	29.90	20	29.75	29.90	-18	3,968	-0.45%
2023/03/09	2	30.33	1	30.35	30.35	1	3,903	0.03%
2023/03/08	3	30.40	11	30.43	30.50	-8	3,970	-0.20%
2023/03/07	5	30.35	10	30.21	30.35	-5	3,919	-0.13%
2023/03/06	9	30.01	1	30.00	30.05	8	3,871	0.21%
2023/03/02	1	29.40	1	29.40	29.35	0	3,760	0.00%
2023/03/01	1	29.40	0.1	29.45	29.30	0.9	3,740	0.02%
2023/02/23	0	0.00	3.2	29.30	29.25	-3.2	3,633	-0.09%
2023/02/22	6	29.17	1	29.25	29.20	5	3,596	0.14%
2023/02/21	2	29.23	1	29.25	29.25	1	3,602	0.03%
2023/02/20	0	0.00	1	29.15	29.30	-1	3,659	-0.03%
2023/02/16	0	0.00	0.8	29.00	29.00	-0.8	3,748	-0.02%
2023/02/13	6	28.88	0	0.00	28.95	6	3,800	0.16%
2023/02/10	1	28.80	5	28.80	28.90	-4	3,810	-0.10%
2023/02/07	1	29.05	1	29.05	28.90	0	3,793	0.00%
2023/02/03	0	0.00	50	29.35	29.35	-50	3,728	-1.34%
2023/02/02	1	29.25	0	0.00	29.20	1	3,717	0.03%
2023/01/31	1	29.00	3.2	29.19	29.20	-2.2	3,621	-0.06%
2023/01/30	5	29.05	2	29.18	29.20	3	3,560	0.08%
2023/01/17	10	29.05	3	29.07	29.10	7	3,464	0.20%
2023/01/16	2	28.85	0	0.00	28.95	2	3,432	0.06%
2023/01/13	2	28.75	0	0.00	28.80	2	3,434	0.06%
2023/01/12	4	28.73	1	28.65	28.65	3	3,432	0.09%
2023/01/10	0.2	29.15	0	0.00	29.30	0.2	3,432	0.01%
2023/01/09	1	29.15	0	0.00	29.20	1	3,422	0.03%
2023/01/04	0	0.00	0	28.90	28.85	0	3,409	0.00%
2023/01/03	1	28.55	0	0.00	28.80	1	3,430	0.03%
2022/12/29	1	28.65	2	28.70	28.60	-1	3,451	-0.03%
2022/12/28	1	28.80	0	0.00	28.95	1	3,455	0.03%
2022/12/26	0	0.00	2	28.95	29.00	-2	3,491	-0.06%
2022/12/21	5.2	28.66	0	0.00	28.75	5.2	3,619	0.14%
2022/12/20	5	28.70	0	0.00	28.70	5	3,599	0.14%
2022/12/19	1	29.10	0	0.00	29.05	1	3,608	0.03%
2022/12/15	10	29.15	1	29.00	29.15	9	3,477	0.26%
2022/12/14	0	0.00	5	28.84	28.95	-5	3,395	-0.15%
2022/12/08	1	28.35	0	0.00	28.30	1	3,376	0.03%
2022/12/07	1	28.30	0	0.00	28.30	1	3,382	0.03%
2022/12/06	1	28.40	13	28.30	28.30	-12	3,387	-0.35%
2022/12/05	0	0.00	1	28.80	28.65	-1	3,377	-0.03%
2022/12/02	13	28.60	0	0.00	28.60	13	3,343	0.39%
2022/12/01	0	0.00	1	28.70	28.65	-1	3,334	-0.03%
2022/11/30	10	28.40	15	28.95	28.95	-5	3,289	-0.15%
2022/11/29	0	0.00	3	28.15	28.40	-3	3,165	-0.09%
2022/11/25	3	28.40	1	28.45	28.55	2	3,126	0.06%
2022/11/24	0	0.00	1	28.35	28.35	-1	3,110	-0.03%
2022/11/22	10	27.95	0	0.00	27.95	10	3,121	0.32%
2022/11/21	4	27.93	0	0.00	27.90	4	3,138	0.13%
2022/11/17	1	28.15	0	0.00	28.25	1	3,106	0.03%
2022/11/16	1	28.20	0	0.00	28.20	1	3,105	0.03%
2022/11/14	0	0.00	1	28.60	28.60	-1	3,029	-0.03%
2022/11/11	0	0.00	1	28.15	28.20	-1	2,955	-0.03%
2022/11/01	0	0.00	3	28.15	27.85	-3	2,895	-0.10%
2022/10/28	1	27.80	1	27.95	27.80	0	2,943	0.00%
2022/10/27	1	27.85	0	0.00	27.95	1	2,952	0.03%
2022/10/21	2	27.50	2	27.55	27.40	0	2,979	0.00%
2022/10/20	11	27.28	2	27.33	27.40	9	2,974	0.30%
2022/10/18	1	27.85	2	27.75	28.15	-1	2,920	-0.03%
2022/10/17	1	27.55	0	0.00	27.35	1	2,884	0.03%
2022/10/14	0	0.00	6	28.00	27.80	-6	2,902	-0.21%
2022/10/13	4	27.76	0	0.00	27.60	4	2,913	0.14%
2022/10/12	1	28.20	0	0.00	28.40	1	2,906	0.03%
2022/10/11	0	0.00	10	28.29	28.40	-10	2,957	-0.34%
2022/09/27	0	0.00	16	28.48	28.50	-16	3,299	-0.48%
2022/09/26	3	28.00	1	27.90	27.90	2	3,288	0.06%
2022/09/14	1	28.80	1	28.85	28.90	0	3,218	0.00%
2022/09/13	0	0.00	1	29.15	29.20	-1	3,195	-0.03%
2022/09/12	0	0.00	4	28.85	29.00	-4	3,165	-0.13%
2022/09/02	1	28.50	3	28.60	28.50	-2	3,238	-0.06%
2022/08/31	0	0.00	2	29.10	29.20	-2	3,233	-0.06%
2022/08/29	3	28.52	0	0.00	28.55	3	3,227	0.09%
2022/08/26	1	28.65	0	0.00	28.95	1	3,219	0.03%
2022/08/25	7	28.76	0	0.00	28.75	7	3,218	0.22%
2022/08/19	0	0.00	2	28.90	29.20	-2	3,485	-0.06%
2022/08/18	1	28.95	3	28.90	29.05	-2	3,502	-0.06%
2022/08/12	1	28.85	1	28.85	28.85	0	3,616	0.00%
2022/08/11	1	28.85	0	0.00	28.95	1	3,650	0.03%
2022/08/05	0	0.00	1	29.00	28.90	-1	3,775	-0.03%
2022/08/04	8	28.48	0	0.00	28.45	8	3,853	0.21%
2022/07/21	0	0.00	0.2	29.25	29.20	-0.2	4,054	0.00%
2022/07/20	0	0.00	2	29.05	29.00	-2	4,029	-0.05%
2022/07/19	7	29.29	1	29.60	29.35	6	4,022	0.15%
2022/07/15	1	29.40	0	0.00	29.30	1	3,957	0.03%
2022/07/14	5	29.43	2	29.43	29.30	3	3,930	0.08%
2022/07/11	1	28.40	0	0.00	28.55	1	3,618	0.03%
2022/07/08	0	0.00	1	28.70	28.60	-1	3,620	-0.03%
2022/06/29	0	0.00	8	28.20	28.45	-8	3,525	-0.23%
2022/06/28	0	0.00	6	27.90	28.15	-6	3,489	-0.17%
2022/06/24	0	0.00	3	27.90	28.15	-3	3,491	-0.09%
2022/06/20	1	27.55	0	0.00	27.35	1	3,416	0.03%
2022/06/15	0	0.00	1	27.75	27.95	-1	3,465	-0.03%
2022/06/14	1	27.60	0	0.00	27.50	1	3,504	0.03%
2022/06/13	1	27.55	0	0.00	27.50	1	3,501	0.03%
2022/06/07	1	28.00	0	0.00	27.90	1	3,443	0.03%
2022/06/02	0	0.00	3	28.05	28.15	-3	3,523	-0.09%
2022/06/01	0	0.00	4	27.95	27.80	-4	3,619	-0.11%
2022/05/31	1	27.70	2	28.15	27.70	-1	3,647	-0.03%
2022/05/30	0	0.00	2	28.25	28.25	-2	3,484	-0.06%
2022/05/19	0	0.00	20	27.45	27.55	-20	3,589	-0.56%
2022/05/18	0	0.00	1	27.30	27.60	-1	3,605	-0.03%
2022/05/17	2	27.15	0	0.00	27.15	2	3,719	0.05%
2022/05/12	4	26.69	2	26.55	26.30	2	3,646	0.05%
2022/05/11	14	27.08	0	0.00	26.95	14	3,534	0.40%
2022/05/10	20	27.20	4	27.15	27.15	16	3,508	0.46%
2022/05/09	0	0.00	2	27.25	27.25	-2	3,507	-0.06%
2022/05/06	2	27.70	1	27.70	27.70	1	3,499	0.03%
2022/05/05	11	28.00	0	0.00	28.00	11	3,529	0.31%
2022/05/04	0	0.00	2	28.00	27.95	-2	3,547	-0.06%
2022/04/29	13.2	28.00	0	0.00	28.00	13.2	3,684	0.36%
2022/04/28	1	27.95	0	0.00	28.05	1	3,737	0.03%
2022/04/27	5	28.03	0	0.00	28.00	5	3,740	0.13%
2022/04/25	5	28.13	0	0.00	28.20	5	3,857	0.13%
2022/04/22	6	28.38	0	0.00	28.55	6	3,853	0.16%
2022/04/21	2	28.38	0	0.00	28.45	2	3,843	0.05%
2022/04/20	1	28.35	0	0.00	28.55	1	3,846	0.03%
2022/04/15	1	28.35	0	0.00	28.40	1	3,838	0.03%
2022/04/13	3	28.50	0	0.00	28.65	3	3,838	0.08%
2022/04/12	11	28.20	0	0.00	28.35	11	3,810	0.29%
2022/04/11	4	28.30	2	28.30	28.30	2	3,797	0.05%
2022/04/08	4	28.39	0	0.00	28.40	4	3,767	0.11%
2022/04/07	3	28.55	16	28.60	28.45	-13	3,739	-0.35%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/25	7	28.82	1	28.80	28.80	6	3,696	0.16%
2022/03/24	10	28.98	0	0.00	29.00	10	3,703	0.27%
2022/03/23	5	29.10	0	0.00	29.20	5	3,802	0.13%
2022/03/22	0	0.00	2	29.20	29.20	-2	3,850	-0.05%
2022/03/21	4	29.10	0	0.00	29.10	4	3,894	0.10%
2022/03/17	1	28.80	0	0.00	28.90	1	3,868	0.03%
2022/03/16	20	28.40	0	0.00	28.45	20	3,859	0.52%
2022/03/11	0	0.00	21	28.55	28.40	-21	3,919	-0.54%
2022/03/10	0	0.00	5	28.60	28.65	-5	3,951	-0.13%
2022/03/08	15	28.32	0	0.00	28.05	15	4,013	0.37%
2022/03/07	3	28.57	9	28.65	28.50	-6	3,964	-0.15%
2022/03/04	0	0.00	1	29.15	29.20	-1	4,107	-0.02%
2022/03/03	1	29.25	0	0.00	29.35	1	4,174	0.02%
2022/03/01	2	29.45	4	29.45	29.50	-2	4,511	-0.04%
2022/02/24	0	0.00	2	29.20	29.00	-2	4,470	-0.04%
2022/02/23	1	29.30	1	29.30	29.15	0	4,498	0.00%
2022/02/17	0	0.00	23	29.54	29.50	-23	4,710	-0.49%
2022/02/16	1	29.15	1	29.05	29.05	0	4,603	0.00%
2022/02/14	1	28.85	0	0.00	29.00	1	4,605	0.02%
2022/02/10	0	0.00	2	29.05	29.20	-2	4,715	-0.04%
2022/02/09	0	0.00	0	28.95	29.15	0	4,741	0.00%
2022/02/07	2	28.25	0	0.00	28.40	2	4,703	0.04%
2022/01/26	2	28.25	2	28.33	28.45	0	4,655	0.00%
2022/01/25	5	28.11	5	28.15	28.15	0	4,681	0.00%
2022/01/24	3	28.28	28	28.35	28.45	-25	4,593	-0.54%
2022/01/21	5	28.60	0	0.00	28.55	5	4,594	0.11%
2022/01/20	23	28.80	0	0.00	28.85	23	4,513	0.51%
2022/01/19	10	28.84	1	29.05	28.80	9	4,486	0.20%
2022/01/18	1	29.10	0	29.15	29.15	1	4,364	0.02%
2022/01/17	1	29.20	1.2	29.18	29.10	-0.2	4,323	0.00%
2022/01/13	2	29.30	4	29.30	29.45	-2	4,297	-0.05%
2022/01/12	1	29.20	1	29.25	29.35	0	4,298	0.00%
2022/01/10	11	29.20	0	0.00	29.20	11	4,374	0.25%
2022/01/06	0	0.00	1	29.40	29.40	-1	4,408	-0.02%
2022/01/05	40	29.35	7	29.41	29.30	33	4,417	0.75%
2022/01/04	4	29.28	3	29.30	29.35	1	4,457	0.02%
2022/01/03	8	29.46	15	29.30	29.40	-7	4,446	-0.16%
2021/12/30	3	29.55	0	0.00	29.60	3	4,471	0.07%
2021/12/29	2	29.55	1	29.55	29.60	1	4,509	0.02%
2021/12/28	31	29.55	5	29.60	29.60	26	4,531	0.57%
2021/12/27	0	0.00	5	29.35	29.45	-5	4,559	-0.11%
2021/12/24	2	29.30	0	0.00	29.40	2	4,610	0.04%
2021/12/22	0	0.00	3	29.40	29.35	-3	4,658	-0.06%
2021/12/21	3	29.15	0	0.00	29.35	3	4,661	0.06%
2021/12/20	4	29.18	0	0.00	29.30	4	4,662	0.09%
2021/12/17	5	29.22	2	29.40	29.15	3	4,654	0.06%
2021/12/16	1	29.15	2	29.30	29.45	-1	4,569	-0.02%
2021/12/15	3	29.20	0	0.00	29.15	3	4,654	0.06%
2021/12/14	10	29.33	0	0.00	29.30	10	4,733	0.21%
2021/12/13	12	29.63	0	0.00	29.50	12	4,694	0.26%
2021/12/10	2	29.80	1	29.80	29.75	1	4,656	0.02%
2021/12/09	0	0.00	0.1	30.00	29.90	-0.1	4,645	0.00%
2021/12/08	1	29.60	1	29.65	29.75	0	4,602	0.00%
2021/12/06	5	29.56	5	29.55	29.55	0	4,555	0.00%
2021/12/03	5	29.75	7	29.83	29.65	-2	4,539	-0.04%
2021/12/02	2	29.60	2	29.80	29.90	0	4,519	0.00%
2021/12/01	2	29.68	0	0.00	29.90	2	4,464	0.04%
2021/11/30	10	29.61	21	30.05	29.65	-11	4,428	-0.25%
2021/11/29	12	29.59	0	0.00	29.50	12	4,170	0.29%
2021/11/26	3	30.17	18	30.33	30.05	-15	4,078	-0.37%
2021/11/25	4	30.50	20	30.42	30.60	-16	3,994	-0.40%
2021/11/24	3	29.95	17	29.93	29.95	-14	3,739	-0.37%
2021/11/23	2	29.68	0	0.00	29.60	2	3,665	0.05%
2021/11/22	4	29.60	20	29.60	29.70	-16	3,635	-0.44%
2021/11/19	73	29.64	2	29.50	29.40	71	3,579	1.98%
2021/11/18	0	0.00	1	29.25	29.35	-1	3,531	-0.03%
2021/11/17	17	29.12	0	0.00	29.20	17	3,482	0.49%
2021/11/16	3	29.05	0	0.00	29.15	3	3,409	0.09%
2021/11/15	7	29.07	0	0.00	29.15	7	3,440	0.20%
2021/11/12	0	0.00	20	29.10	29.20	-20	3,471	-0.58%
2021/11/11	12	29.17	0	0.00	29.20	12	3,512	0.34%
2021/11/09	11	29.20	5	29.21	29.35	6	3,603	0.17%
2021/11/08	7	29.01	1	29.00	29.15	6	3,517	0.17%
2021/11/05	0	0.00	2	29.00	29.05	-2	3,502	-0.06%
2021/11/04	15	28.95	4	28.95	29.00	11	3,519	0.31%
2021/11/03	4	28.99	0	0.00	29.00	4	3,500	0.11%
2021/11/02	10	29.00	0	0.00	28.95	10	3,476	0.29%
2021/11/01	3	29.07	3	29.12	29.00	0	3,435	0.00%
2021/10/28	1	29.05	0	0.00	29.05	1	3,380	0.03%
2021/10/25	3	29.32	0	0.00	29.25	3	3,393	0.09%
2021/10/22	1	29.30	0.1	29.55	29.30	0.9	3,456	0.03%
2021/10/21	1	29.35	0	0.00	29.35	1	3,498	0.03%
2021/10/19	5	29.55	0	0.00	29.35	5	3,699	0.14%
2021/10/18	0	0.00	6	29.49	29.30	-6	3,686	-0.16%
2021/10/15	0	0.00	6	29.30	29.35	-6	3,676	-0.16%
2021/10/14	7	28.90	0	0.00	28.85	7	3,685	0.19%
2021/10/13	0	0.00	1	29.00	28.85	-1	3,701	-0.03%
2021/10/12	2	28.75	1	28.95	28.85	1	3,718	0.03%
2021/10/08	3	29.15	0	0.00	29.10	3	3,685	0.08%
2021/10/07	0	0.00	1	29.25	29.15	-1	3,704	-0.03%
2021/10/06	7	28.92	0	29.00	28.85	7	3,682	0.19%
2021/10/05	17	28.97	0	0.00	29.00	17	3,641	0.47%
2021/10/04	11	29.00	2	29.00	29.00	9	3,646	0.25%
2021/10/01	2	29.35	2	29.25	29.20	0	3,611	0.00%
2021/09/30	3	29.45	1	29.75	29.60	2	3,587	0.06%
2021/09/29	0	0.00	2	29.60	29.60	-2	3,609	-0.06%
2021/09/28	28	29.76	6	29.80	29.90	22	3,602	0.61%
2021/09/27	0.1	30.10	0	0.00	29.85	0.1	3,621	0.00%
2021/09/24	2	29.95	1	29.85	29.95	1	3,633	0.03%
2021/09/23	0	0.00	3	29.85	29.85	-3	3,657	-0.08%
2021/09/22	6	29.14	3	29.63	29.35	3	3,673	0.08%
2021/09/17	0.1	29.85	32	30.03	29.20	-31.9	3,572	-0.89%
2021/09/16	0	0.00	4	30.00	29.95	-4	3,480	-0.11%
2021/09/15	0	0.00	2	30.00	30.00	-2	3,484	-0.06%
2021/09/14	0	0.00	8	29.84	29.90	-8	3,537	-0.23%
2021/09/10	0	0.00	2	29.65	29.75	-2	3,691	-0.05%
2021/09/09	3	29.52	0	0.00	29.40	3	3,982	0.08%
2021/09/08	7	29.59	0	0.00	29.65	7	4,007	0.17%
2021/09/07	3	29.65	4	29.80	29.75	-1	4,009	-0.02%
2021/09/06	2	29.85	0	0.00	29.90	2	4,020	0.05%
2021/09/02	1	29.95	10	29.90	29.85	-9	4,057	-0.22%
2021/09/01	0	0.00	0	30.00	30.15	0	4,071	0.00%
2021/08/31	6	30.10	6	30.03	30.20	0	4,111	0.00%
2021/08/30	9	29.83	0	0.00	30.00	9	4,102	0.22%
2021/08/25	0	0.00	2	29.80	30.00	-2	4,210	-0.05%
2021/08/24	4	29.75	3	29.73	29.80	1	4,251	0.02%
2021/08/23	0	0.00	1	29.20	29.40	-1	4,287	-0.02%
2021/08/20	3	28.82	0	0.00	28.80	3	4,336	0.07%
2021/08/19	3	28.92	1	29.05	29.05	2	4,446	0.04%
2021/08/18	3.6	28.94	1	29.20	29.30	2.6	4,412	0.06%
2021/08/16	2	29.20	2	29.20	29.10	0	4,374	0.00%
2021/08/13	55	29.95	2	29.90	30.00	53	4,365	1.21%
2021/08/12	57	29.90	0	0.00	29.90	57	4,375	1.30%
2021/08/11	0	0.00	5	29.95	29.95	-5	4,420	-0.11%
2021/08/10	2	29.95	0	0.00	29.95	2	4,522	0.04%
2021/08/09	1	30.00	0	0.00	30.10	1	4,708	0.02%
2021/08/06	2	30.30	0	0.00	30.25	2	4,778	0.04%
2021/08/05	2	30.45	3.1	30.35	30.45	-1.1	4,968	-0.02%
2021/08/04	9	30.25	0	0.00	30.35	9	5,269	0.17%
2021/08/02	0	0.00	8	30.26	30.35	-8	5,501	-0.15%
2021/07/28	2	29.85	0	0.00	29.90	2	5,600	0.04%
2021/07/26	54	30.82	1	31.10	30.55	53	5,761	0.92%
2021/07/23	9	30.48	36	30.55	30.90	-27	5,757	-0.47%
2021/07/22	0	0.00	3	30.00	30.10	-3	5,656	-0.05%
2021/07/21	2	29.95	5	30.05	29.85	-3	5,693	-0.05%
2021/07/20	0	0.00	19	29.99	29.95	-19	5,753	-0.33%
2021/07/19	3	29.95	5	30.08	30.15	-2	5,792	-0.03%
2021/07/16	12	29.85	7	29.96	29.90	5	5,893	0.08%
2021/07/15	0	0.00	2	29.75	29.85	-2	5,958	-0.03%
2021/07/14	3	29.72	14	29.65	29.70	-11	6,122	-0.18%
2021/07/13	0	0.00	11	29.70	29.80	-11	6,243	-0.18%
2021/07/12	2	29.75	0	0.00	29.70	2	6,279	0.03%
2021/07/09	5.1	29.75	0	0.00	29.85	5.1	6,341	0.08%
2021/07/08	0	0.00	2	29.90	29.95	-2	6,355	-0.03%
2021/07/07	8.1	29.93	2	29.93	29.90	6.1	6,382	0.10%
2021/07/06	3	30.00	3.2	30.02	29.95	-0.2	6,432	0.00%
2021/07/02	1.1	29.76	1	29.80	29.80	0.1	6,506	0.00%
2021/07/01	3	29.80	3	29.82	29.90	0	6,520	0.00%
2021/06/30	8.1	29.90	4	29.93	29.90	4.1	6,573	0.06%
2021/06/29	0	0.00	0.2	30.00	30.00	-0.2	6,648	0.00%
2021/06/28	0	0.00	1	30.05	30.05	-1	6,745	-0.01%
2021/06/25	13	29.92	4	30.00	30.05	9	6,797	0.13%
2021/06/24	3.1	29.95	0	0.00	29.95	3.1	6,815	0.05%
2021/06/23	3	29.87	0	0.00	30.00	3	6,835	0.04%
2021/06/22	0.1	29.90	1	29.85	29.70	-0.9	6,812	-0.01%
2021/06/21	7	29.49	0	0.00	29.45	7	6,801	0.10%
2021/06/18	14	29.16	0.3	29.50	29.00	13.7	6,780	0.20%
2021/06/16	1	29.70	0	0.00	29.55	1	6,722	0.01%
2021/06/15	0	0.00	4	29.80	29.75	-4	6,819	-0.06%
2021/06/11	1	29.70	19	29.57	29.65	-18	6,886	-0.26%
2021/06/10	1	29.40	10	29.44	29.40	-9	6,918	-0.13%
2021/06/08	10	29.15	0	0.00	29.15	10	6,975	0.14%
2021/06/07	3	29.33	36	29.24	29.20	-33	6,996	-0.47%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/03	0	0.00	52	29.97	30.15	-52	7,030	-0.74%
2021/06/01	5	29.95	0	0.00	29.95	5	7,048	0.07%
2021/05/31	0	0.00	3	29.28	29.45	-3	7,120	-0.04%
2021/05/28	0	0.00	2	28.95	28.90	-2	7,173	-0.03%
2021/05/27	3	28.05	0	0.00	29.25	3	7,192	0.04%
2021/05/25	1.1	28.31	2	28.20	28.30	-0.9	7,453	-0.01%
2021/05/24	1	28.10	0	0.00	28.10	1	7,517	0.01%
2021/05/21	8	28.07	1	28.05	28.10	7	7,633	0.09%
2021/05/20	5	28.15	0	0.00	28.15	5	7,651	0.07%
2021/05/19	0	0.00	2	28.35	28.50	-2	7,659	-0.03%
2021/05/18	4	27.54	0	0.00	27.85	4	7,698	0.05%
2021/05/17	13	27.30	6	27.13	27.00	7	7,688	0.09%
2021/05/14	2	28.68	2	28.65	28.85	0	7,554	0.00%
2021/05/13	8	28.50	0	0.00	28.30	8	7,532	0.11%
2021/05/12	17	29.03	18	28.77	28.65	-1	7,417	-0.01%
2021/05/11	9	30.51	35	30.87	30.10	-26	7,151	-0.36%
2021/05/10	4	31.14	31	31.14	31.25	-27	7,034	-0.38%
2021/05/07	10	30.81	1	30.95	31.00	9	7,155	0.13%
2021/05/06	45	30.55	0	0.00	30.60	45	7,185	0.63%
2021/05/05	2	30.63	0	0.00	30.55	2	7,199	0.03%
2021/05/04	4	30.41	1	30.70	30.35	3	7,239	0.04%
2021/05/03	7	31.02	17	31.20	30.75	-10	7,182	-0.14%
2021/04/29	4	31.38	1	31.35	31.45	3	7,163	0.04%
2021/04/28	17	31.35	0.4	31.30	31.40	16.6	7,180	0.23%
2021/04/27	0	0.00	7	31.29	31.35	-7	7,400	-0.09%
2021/04/26	2	31.33	5	31.05	31.35	-3	7,451	-0.04%
2021/04/23	10	31.10	20	31.10	31.20	-10	7,490	-0.13%
2021/04/22	11	31.30	29	31.41	31.25	-18	7,521	-0.24%
2021/04/21	13.1	31.53	6	31.45	31.35	7.1	7,460	0.10%
2021/04/20	9.4	31.48	1	31.45	31.55	8.4	7,485	0.11%
2021/04/19	26	30.94	21	31.18	31.25	5	7,449	0.07%
2021/04/15	1	30.60	0	0.00	30.60	1	7,513	0.01%
2021/04/14	7	30.61	3	30.75	30.65	4	7,534	0.05%
2021/04/13	10	30.73	60.5	30.75	30.70	-50.5	7,633	-0.66%
2021/04/12	1	30.70	9	30.75	30.85	-8	7,651	-0.10%
2021/04/09	11	30.90	1	30.90	30.90	10	7,706	0.13%
2021/04/08	1	30.85	5	31.03	31.00	-4	7,763	-0.05%
2021/04/06	2	30.98	15	30.85	30.85	-13	7,797	-0.17%
2021/04/01	1	31.05	19	31.12	31.10	-18	7,933	-0.23%
2021/03/31	13	31.32	3	31.32	31.45	10	7,876	0.13%
2021/03/30	5	31.00	10	30.96	31.00	-5	7,810	-0.06%
2021/03/29	10	30.65	0	0.00	30.85	10	7,880	0.13%
2021/03/26	29	30.55	0	0.00	30.50	29	7,962	0.36%
2021/03/24	30	30.55	2	30.50	30.70	28	8,075	0.35%
2021/03/23	2	30.63	2	30.65	30.55	0	8,033	0.00%
2021/03/22	5	30.82	2	30.85	30.75	3	8,075	0.04%
2021/03/19	77	30.61	0	0.00	31.20	77	8,107	0.95%
2021/03/18	74	30.91	2	30.93	30.80	72	8,015	0.90%
2021/03/17	3	30.55	2	30.50	30.50	1	7,980	0.01%
2021/03/16	3	30.70	0	0.00	30.65	3	8,002	0.04%
2021/03/15	2	30.68	2	30.70	30.70	0	8,046	0.00%
2021/03/12	2	30.75	0	0.00	30.80	2	8,125	0.02%
2021/03/11	11.2	30.85	0	0.00	30.85	11.2	8,197	0.14%
2021/03/10	0	0.00	1	30.85	30.75	-1	8,288	-0.01%
2021/03/09	16	30.70	1	30.85	30.75	15	8,363	0.18%
2021/03/08	0	0.00	14	30.84	30.55	-14	8,385	-0.17%
2021/03/05	5	30.71	0	0.00	30.60	5	8,433	0.06%
2021/03/04	14	30.49	2	30.60	30.40	12	8,620	0.14%
2021/03/03	2	30.65	0	0.00	31.00	2	8,552	0.02%
2021/03/02	4	30.68	10	30.55	30.50	-6	8,487	-0.07%
2021/02/26	10	30.70	5	30.80	30.15	5	8,495	0.06%
2021/02/25	5	30.94	9	30.99	31.00	-4	8,286	-0.05%
2021/02/24	8	30.78	0	0.00	30.65	8	8,213	0.10%
2021/02/23	3	30.57	1	30.70	30.70	2	8,214	0.02%
2021/02/22	2	30.18	3	30.12	30.05	-1	8,151	-0.01%
2021/02/19	1	30.00	5	29.80	30.00	-4	8,149	-0.05%
2021/02/18	3	30.00	1	30.05	29.85	2	8,177	0.02%
2021/02/17	3.5	29.58	2	29.45	29.80	1.5	8,166	0.02%
2021/02/04	3	28.88	2	29.00	29.20	1	8,069	0.01%
2021/02/03	2	29.15	1	29.25	29.10	1	8,116	0.01%
2021/02/02	2	29.10	0	0.00	29.15	2	8,300	0.02%
2021/02/01	2	28.75	0	0.00	28.80	2	8,314	0.02%
2021/01/29	6	28.92	0	0.00	28.90	6	8,297	0.07%
2021/01/26	12	29.00	1	29.05	29.20	11	8,064	0.14%
2021/01/25	6	28.90	2	28.88	29.20	4	7,998	0.05%
2021/01/22	2	29.18	2	29.10	29.15	0	7,970	0.00%
2021/01/21	11	29.20	2	29.20	29.10	9	7,896	0.11%
2021/01/20	11	29.34	3	29.10	29.05	8	7,834	0.10%
2021/01/19	5	29.95	1.5	29.93	30.00	3.5	7,606	0.05%
2021/01/18	0	0.00	1	30.00	30.05	-1	7,515	-0.01%
2021/01/15	3	30.32	0	0.00	30.30	3	7,417	0.04%
2021/01/14	5	30.70	0	0.00	30.60	5	7,333	0.07%
2021/01/13	2	30.48	0	0.00	30.50	2	7,286	0.03%
2021/01/12	7	30.45	0	0.00	30.65	7	7,175	0.10%
2021/01/11	0.1	30.85	0	0.00	30.70	0.1	7,046	0.00%
2021/01/08	4	30.46	0	0.00	30.70	4	6,961	0.06%
2021/01/07	1	30.75	8	30.70	30.75	-7	6,847	-0.10%
2021/01/06	5	30.50	2	30.65	30.55	3	6,764	0.04%
2021/01/05	3	30.85	5	30.75	30.75	-2	6,625	-0.03%
2021/01/04	13	31.15	0	0.00	31.10	13	6,574	0.20%
2020/12/31	6	31.74	1	31.65	31.70	5	6,471	0.08%
2020/12/30	1	31.25	2	31.33	31.40	-1	6,357	-0.02%
2020/12/29	5	31.33	0	0.00	31.30	5	6,295	0.08%
2020/12/28	5	31.42	1	31.40	31.30	4	6,252	0.06%
2020/12/25	1	30.75	0	0.00	30.90	1	6,079	0.02%
2020/12/24	9	30.88	6	30.78	30.75	3	6,060	0.05%
2020/12/23	9	30.25	12	30.28	30.55	-3	6,010	-0.05%
2020/12/21	1	31.25	2	31.18	31.20	-1	5,914	-0.02%
2020/12/18	2	30.65	1	30.65	30.65	1	5,835	0.02%
2020/12/17	0	0.00	1	30.75	30.70	-1	5,766	-0.02%
2020/12/16	0	0.00	2	30.78	30.70	-2	5,759	-0.03%
2020/12/15	2	30.53	0	0.00	30.40	2	5,726	0.03%
2020/12/11	0	0.00	12	30.80	30.75	-12	5,561	-0.22%
2020/12/10	2	30.80	1	30.75	30.80	1	5,481	0.02%
2020/12/09	0	0.00	1	30.95	30.85	-1	5,395	-0.02%
2020/12/08	12	31.00	0	0.00	30.95	12	5,338	0.22%
2020/12/07	4	31.50	1	31.20	31.25	3	5,214	0.06%
2020/12/04	8	31.63	0	0.00	31.60	8	5,173	0.15%
2020/12/03	3	31.15	0	0.00	31.30	3	5,041	0.06%
2020/12/02	2	31.10	0	0.00	31.05	2	4,954	0.04%
2020/11/30	3	31.12	0	0.00	31.45	3	4,828	0.06%
2020/11/26	4	31.16	0	0.00	31.20	4	4,538	0.09%
2020/11/25	2	31.20	0	0.00	31.30	2	4,576	0.04%
2020/11/23	3	31.48	0	0.00	31.40	3	4,451	0.07%
2020/11/19	3	31.60	0	0.00	31.45	3	4,340	0.07%
2020/11/18	3	31.73	2	31.65	31.80	1	4,278	0.02%
2020/11/17	3	31.45	9	31.50	31.55	-6	4,224	-0.14%
2020/11/16	1	31.55	0	0.00	31.65	1	4,265	0.02%
2020/11/12	8	31.48	1	31.35	31.45	7	4,230	0.17%
2020/11/11	1	31.60	0	0.00	31.70	1	4,260	0.02%
2020/11/10	9	32.01	0	0.00	31.60	9	4,349	0.21%
2020/11/09	1	30.75	2	30.80	30.80	-1	4,129	-0.02%
2020/11/06	1	30.15	0	0.00	30.30	1	4,112	0.02%
2020/11/05	1	30.15	5	30.25	30.20	-4	4,152	-0.10%
2020/11/02	1	30.20	0	0.00	30.25	1	4,339	0.02%
2020/10/29	1	30.20	0	0.00	30.25	1	4,404	0.02%
2020/10/28	2	30.48	0	0.00	30.50	2	4,456	0.04%
2020/10/27	1	30.75	0	0.00	30.80	1	4,523	0.02%
2020/10/26	4	30.74	7	30.90	30.90	-3	4,566	-0.07%
2020/10/23	0.4	30.70	0	0.00	30.50	0.4	4,647	0.01%
2020/10/20	0	0.00	4	30.55	30.55	-4	4,761	-0.08%
2020/10/19	1	30.65	0	0.00	30.70	1	4,760	0.02%
2020/10/15	0	0.00	3	30.75	30.75	-3	4,772	-0.06%
2020/10/14	1	31.20	0	0.00	31.20	1	4,758	0.02%
2020/10/12	1	31.05	4	31.05	31.10	-3	4,868	-0.06%
2020/10/08	4	31.20	1	31.15	31.25	3	4,958	0.06%
2020/10/07	0	0.00	3	31.45	31.45	-3	5,034	-0.06%
2020/10/06	9	31.65	11	31.66	31.60	-2	5,148	-0.04%
2020/10/05	2	31.95	0	0.00	31.55	2	5,241	0.04%
2020/09/30	2	31.65	2	31.68	31.65	0	5,360	0.00%
2020/09/28	7	31.35	21	31.30	31.35	-14	5,586	-0.25%
2020/09/25	3	30.60	5	30.65	30.75	-2	5,650	-0.04%
2020/09/24	2	30.60	0	0.00	30.35	2	5,649	0.04%
2020/09/23	2	31.55	0	0.00	31.55	2	5,589	0.04%
2020/09/21	1	32.25	1	31.95	31.90	0	5,691	0.00%
2020/09/18	0	0.00	1	31.85	32.00	-1	5,704	-0.02%
2020/09/14	3	32.00	0	0.00	32.05	3	6,119	0.05%
2020/09/11	2	32.05	0	0.00	31.95	2	6,242	0.03%
2020/09/09	3	31.98	0	0.00	32.15	3	6,405	0.05%
2020/09/08	5	32.60	0	0.00	32.40	5	6,434	0.08%
2020/09/07	1	32.45	1	32.45	32.40	0	6,545	0.00%
2020/09/03	1	32.55	0	0.00	32.55	1	6,689	0.01%
2020/09/02	0	0.00	0.1	32.55	32.45	-0.1	6,747	0.00%
2020/09/01	1	32.45	0	0.00	32.35	1	6,902	0.01%
2020/08/27	1	32.70	0	0.00	32.60	1	7,065	0.01%
2020/08/25	0	0.00	11	33.06	33.00	-11	7,334	-0.15%
2020/08/24	1	32.25	0	0.00	32.35	1	7,559	0.01%
2020/08/21	14	32.75	2	32.68	32.60	12	7,857	0.15%
2020/08/20	7	32.36	2	32.85	32.35	5	8,286	0.06%
2020/08/18	2	33.45	0	0.00	33.45	2	8,829	0.02%
2020/08/17	1	33.95	1	34.25	33.95	0	8,870	0.00%
2020/08/14	2	33.83	11	33.94	33.95	-9	9,002	-0.10%
2020/08/13	3	32.63	2	32.68	32.70	1	8,977	0.01%
2020/08/11	15	32.27	0	0.00	32.20	15	9,109	0.16%
2020/08/10	1	32.20	5	32.59	32.60	-4	9,056	-0.04%
2020/08/07	9	32.54	5	32.80	32.45	4	9,038	0.04%
2020/08/06	9	33.24	7	33.04	33.00	2	8,906	0.02%
2020/08/05	5	33.55	0	0.00	33.30	5	8,831	0.06%
2020/08/04	23	33.34	3	33.38	33.30	20	8,797	0.23%
2020/07/31	6.1	33.75	1	33.40	33.30	5.1	8,736	0.06%
2020/07/30	7	33.39	0	0.00	33.35	7	8,663	0.08%
2020/07/29	1.4	33.80	0	0.00	33.55	1.4	8,611	0.02%
2020/07/28	1	33.75	4	33.75	33.80	-3	8,578	-0.03%
2020/07/27	6	34.13	2	34.05	34.05	4	8,606	0.05%
2020/07/24	1	34.55	6	34.60	34.60	-5	8,637	-0.06%
2020/07/23	5	34.70	0.8	34.95	34.80	4.2	8,675	0.05%
2020/07/22	2	34.85	1	34.85	34.80	1	8,716	0.01%
2020/07/20	3	34.70	0	0.00	34.90	3	8,684	0.03%
2020/07/17	1	35.25	0	0.00	35.00	1	8,719	0.01%
2020/07/16	3	34.87	5	35.25	34.80	-2	8,743	-0.02%
2020/07/15	5	35.25	19	35.41	35.25	-14	8,686	-0.16%
2020/07/14	7	34.84	7	34.95	34.70	0	8,641	0.00%
2020/07/13	8	35.18	10	35.24	35.20	-2	8,580	-0.02%
2020/07/10	9	35.57	0	0.00	35.40	9	8,536	0.11%
2020/07/09	11	36.21	0	0.00	36.05	11	8,495	0.13%
2020/07/08	6	36.48	0	0.00	36.55	6	8,401	0.07%
2020/07/07	1	36.85	1	37.00	37.15	0	8,331	0.00%
2020/07/06	13	37.13	0	0.00	37.15	13	8,400	0.15%
2020/07/03	14	36.96	5	36.85	37.05	9	8,455	0.11%
2020/07/02	1	36.75	2	36.83	36.75	-1	8,519	-0.01%
2020/07/01	2.1	36.59	4	36.71	36.50	-1.9	8,500	-0.02%
2020/06/30	4	36.49	0	0.00	36.50	4	8,447	0.05%
2020/06/29	4	36.46	0	0.00	36.50	4	8,476	0.05%
2020/06/24	5	36.89	2	36.90	36.85	3	8,512	0.04%
2020/06/23	6	36.67	0	0.00	36.55	6	8,468	0.07%
2020/06/22	10	36.34	1	36.30	36.15	9	8,436	0.11%
2020/06/19	6	36.83	1	36.90	36.50	5	8,394	0.06%
2020/06/18	5	36.87	0	0.00	36.80	5	8,374	0.06%
2020/06/17	9	37.06	1	37.35	37.20	8	8,354	0.10%
2020/06/15	3	37.20	0	0.00	37.05	3	8,556	0.04%
2020/06/12	3	37.28	9	37.29	37.50	-6	8,674	-0.07%
2020/06/11	10	38.22	4	38.10	38.00	6	8,813	0.07%
2020/06/10	1	38.45	2	38.65	38.50	-1	8,780	-0.01%
2020/06/09	21	38.45	13	38.42	38.50	8	9,065	0.09%
2020/06/08	15	38.74	1	38.85	38.75	14	9,199	0.15%
2020/06/05	1	38.65	8	38.62	38.65	-7	9,102	-0.08%
2020/06/04	2	38.33	1	38.65	38.40	1	9,142	0.01%
2020/06/03	8.2	38.29	18	38.30	38.40	-9.8	9,192	-0.11%
2020/06/02	6	38.12	0	0.00	38.15	6	9,169	0.07%
2020/06/01	12	38.43	1	38.50	38.30	11	9,129	0.12%
2020/05/29	10	37.78	1	37.85	37.70	9	9,010	0.10%
2020/05/28	16	39.18	3	38.43	38.45	13	8,816	0.15%
2020/05/27	8	39.54	15	39.13	39.30	-7	8,620	-0.08%
2020/05/26	11	38.04	13	38.07	38.25	-2	8,258	-0.02%
2020/05/25	11	37.03	17	37.01	37.30	-6	8,000	-0.07%
2020/05/22	5	35.62	22	35.57	35.45	-17	7,693	-0.22%
2020/05/21	2	35.85	6	35.87	36.10	-4	7,691	-0.05%
2020/05/20	1	35.15	1	35.05	35.10	0	7,521	0.00%
2020/05/19	3	34.62	4	34.69	34.55	-1	7,388	-0.01%
2020/05/13	0.1	33.95	0	0.00	33.90	0.1	7,230	0.00%
2020/05/11	1	33.85	0	0.00	33.85	1	7,256	0.01%
2020/04/30	21	34.31	6	34.23	34.10	15	7,241	0.21%
2020/04/27	0	0.00	1	32.15	32.25	-1	7,344	-0.01%
2020/04/24	1	31.55	0	0.00	31.50	1	7,326	0.01%
2020/04/22	0	0.00	1	31.00	31.60	-1	7,357	-0.01%
2020/04/20	3	31.90	0	0.00	32.35	3	7,329	0.04%
2020/04/17	6	32.58	0	0.00	32.25	6	7,385	0.08%
2020/04/16	0	0.00	3	32.17	32.15	-3	7,387	-0.04%
2020/04/15	1	32.00	1	32.20	32.45	0	7,373	0.00%
2020/04/14	0	0.00	2	31.85	31.85	-2	7,344	-0.03%
2020/04/13	1	31.10	0	0.00	31.05	1	7,312	0.01%
2020/04/09	3	31.47	6	31.59	31.65	-3	7,379	-0.04%
2020/04/08	1	29.50	3	29.87	30.00	-2	7,202	-0.03%
2020/04/07	2	28.93	0	0.00	28.85	2	7,087	0.03%
2020/04/01	0	0.00	1	28.40	28.35	-1	7,012	-0.01%
2020/03/30	1	28.65	0	0.00	28.70	1	7,059	0.01%
2020/03/27	2	29.45	1	29.60	29.45	1	7,307	0.01%
2020/03/26	2	29.60	0.1	29.55	29.40	1.9	7,663	0.02%
2020/03/25	1	29.70	16	29.53	29.55	-15	7,874	-0.19%
2020/03/24	2	28.98	2	29.03	28.90	0	7,785	0.00%
2020/03/20	2	27.60	3	27.98	27.55	-1	7,571	-0.01%
2020/03/19	4	26.59	0	0.00	27.05	4	7,399	0.05%
2020/03/18	3	27.65	0	0.00	27.80	3	7,203	0.04%
2020/03/17	1	28.50	1	28.90	28.40	0	7,053	0.00%
2020/03/16	2	29.85	0	0.00	29.60	2	6,780	0.03%
2020/03/13	5	28.97	2	28.75	29.70	3	6,662	0.05%
2020/03/12	1	31.30	10	31.81	31.10	-9	6,318	-0.14%
2020/03/11	1	32.65	2	32.35	32.40	-1	6,086	-0.02%
2020/03/10	1	32.31	5	32.52	32.65	-4	5,987	-0.07%
2020/03/09	3	33.10	12	33.21	33.00	-9	5,850	-0.15%
2020/03/06	5	33.79	0	0.00	33.70	5	5,719	0.09%
2020/03/05	2	34.10	4	34.20	34.35	-2	5,609	-0.04%
2020/03/04	2	33.90	1	34.30	34.25	1	5,566	0.02%
2020/03/03	3	33.77	0	0.00	33.65	3	5,480	0.05%
2020/03/02	2	33.55	6	33.60	33.70	-4	5,379	-0.07%
2020/02/27	0	0.00	1	34.35	34.50	-1	5,370	-0.02%
2020/02/26	7	34.72	0	0.00	34.55	7	5,273	0.13%
2020/02/24	6	35.03	0	0.00	35.10	6	5,187	0.12%
2020/02/21	4	35.46	3	35.55	35.50	1	5,102	0.02%
2020/02/20	4	35.80	3	35.65	35.55	1	5,059	0.02%
2020/02/19	0	0.00	5	35.76	36.05	-5	5,028	-0.10%
2020/02/18	7	35.46	0	0.00	35.65	7	5,034	0.14%
2020/02/17	4	35.70	0	0.00	35.60	4	5,032	0.08%
2020/02/13	2	36.00	0	0.00	36.00	2	5,108	0.04%
2020/02/12	5	35.92	0	0.00	36.00	5	5,116	0.10%
2020/02/10	0	0.00	1	36.20	35.80	-1	5,115	-0.02%
2020/02/07	1	36.15	4	36.20	36.15	-3	5,051	-0.06%
2020/02/06	0	0.00	2	36.58	36.55	-2	5,057	-0.04%
2020/02/04	1	35.65	0	0.00	36.20	1	5,041	0.02%
2020/02/03	2	35.60	11	35.51	35.55	-9	5,036	-0.18%
2020/01/31	2	36.40	4	36.25	36.15	-2	4,993	-0.04%
2020/01/30	12	36.81	22	36.48	36.05	-10	4,953	-0.20%
2020/01/20	5	39.05	0	0.00	38.95	5	4,730	0.11%
2020/01/17	3	38.87	0	0.00	39.00	3	4,737	0.06%
2020/01/16	3	38.82	0	0.00	38.80	3	4,719	0.06%
2020/01/15	1	38.65	0	0.00	38.55	1	4,738	0.02%
2020/01/14	4	38.86	3	38.85	38.80	1	4,733	0.02%
2020/01/13	14	38.92	8	38.98	38.80	6	4,708	0.13%
2020/01/10	2	38.58	2	38.50	38.25	0	4,654	0.00%
2020/01/09	1	38.10	0	0.00	38.15	1	4,598	0.02%
2020/01/08	1	37.75	1	37.60	37.50	0	4,609	0.00%
2020/01/07	7	38.09	5	38.15	37.90	2	4,575	0.04%
2020/01/06	2	38.13	0.4	38.15	37.90	1.6	4,573	0.03%
2020/01/03	1	38.55	1	38.95	38.85	0	4,539	0.00%
2020/01/02	0	0.00	11	38.22	38.25	-11	4,493	-0.24%
2019/12/31	5	38.39	0	0.00	38.40	5	4,541	0.11%
2019/12/30	16	38.61	0	0.00	38.60	16	4,768	0.34%
2019/12/27	20	38.45	11	38.39	38.60	9	4,795	0.19%
2019/12/26	0	0.00	2	38.85	38.45	-2	4,798	-0.04%
2019/12/25	36	38.78	32	38.80	38.80	4	4,861	0.08%
2019/12/24	9	40.15	7	39.52	39.20	2	4,788	0.04%
2019/12/23	4	39.24	8	38.88	39.70	-4	4,536	-0.09%
2019/12/20	16	36.98	18	37.57	38.15	-2	4,277	-0.05%
2019/12/19	1	36.30	0	0.00	36.30	1	4,074	0.02%
2019/12/18	4	36.31	9	36.30	36.30	-5	4,092	-0.12%
2019/12/17	0	0.00	1	36.15	36.35	-1	4,115	-0.02%
2019/12/16	0	0.00	5	36.00	36.20	-5	4,148	-0.12%
2019/12/13	1	36.20	0	0.00	36.10	1	4,156	0.02%
2019/12/12	4	36.20	11	36.25	36.30	-7	4,172	-0.17%
2019/12/10	6	35.55	6	35.55	35.65	0	4,270	0.00%
2019/12/03	4	35.84	0	0.00	35.75	4	5,091	0.08%
2019/12/02	1	36.05	2	36.05	36.10	-1	5,136	-0.02%
2019/11/29	2	35.95	0	0.00	35.95	2	5,162	0.04%
2019/11/27	3	36.07	0	0.00	36.15	3	5,314	0.06%
2019/11/26	0	0.00	1	36.20	36.05	-1	5,395	-0.02%
2019/11/25	1	36.35	0	0.00	36.35	1	5,389	0.02%
2019/11/20	0	0.00	12	36.15	36.20	-12	5,676	-0.21%
2019/11/19	1	36.00	1	36.00	36.00	0	5,839	0.00%
2019/11/18	0	0.00	1	36.00	36.05	-1	5,999	-0.02%
2019/11/15	1	35.65	0	0.00	35.70	1	6,093	0.02%
2019/11/14	0	0.00	1	35.50	35.30	-1	6,216	-0.02%
2019/11/13	5	35.69	4	35.33	35.20	1	6,446	0.02%
2019/11/07	5	36.34	4	36.40	36.40	1	6,949	0.01%
2019/11/06	1	36.20	6	36.27	36.30	-5	6,964	-0.07%
2019/11/05	2	36.15	5	36.15	36.35	-3	6,996	-0.04%
2019/11/04	0	0.00	16	36.01	36.20	-16	7,061	-0.23%
2019/11/01	1	36.00	6	36.08	36.00	-5	7,134	-0.07%
2019/10/31	0	0.00	20	35.90	36.05	-20	7,206	-0.28%
2019/10/29	20	35.85	12	35.85	35.85	8	7,215	0.11%
2019/10/28	1	35.85	0	0.00	35.85	1	7,216	0.01%
2019/10/25	2	35.90	8	35.85	35.85	-6	7,287	-0.08%
2019/10/24	1	35.55	1	35.65	35.65	0	7,336	0.00%
2019/10/23	4	35.40	1	35.60	35.25	3	7,447	0.04%
2019/10/22	1	35.65	1	35.80	35.70	0	7,517	0.00%
2019/10/21	3	35.35	9	35.40	35.35	-6	7,622	-0.08%
2019/10/18	6	35.09	0	0.00	35.00	6	7,716	0.08%
2019/10/17	1	35.60	1.2	35.64	35.45	-0.2	7,715	0.00%
2019/10/16	3	35.15	2	35.28	35.65	1	7,727	0.01%
2019/10/15	0	0.00	3	35.08	35.25	-3	7,743	-0.04%
2019/10/14	2	35.03	0	0.00	35.05	2	7,774	0.03%
2019/10/09	17	34.68	3	34.82	34.70	14	7,766	0.18%
2019/10/08	3	34.73	4	34.85	34.60	-1	7,801	-0.01%
2019/10/07	11	35.17	0	0.00	35.05	11	7,855	0.14%
2019/10/04	13	35.84	15	35.45	35.55	-2	7,834	-0.03%
2019/10/03	0	0.00	10	34.00	34.15	-10	7,590	-0.13%
2019/10/02	1	34.45	15	34.52	34.40	-14	7,546	-0.19%
2019/10/01	1	34.75	2	34.75	35.00	-1	7,485	-0.01%
2019/09/27	0	0.00	14	35.42	35.30	-14	7,363	-0.19%
2019/09/26	3	35.40	0	0.00	35.35	3	7,460	0.04%
2019/09/25	10	35.54	11	35.37	35.45	-1	7,696	-0.01%
2019/09/24	2	36.03	80	36.05	36.05	-78	7,775	-1.00%
2019/09/23	6	36.58	25	36.78	36.40	-19	7,764	-0.24%
2019/09/20	2	36.55	10	36.60	36.60	-8	7,799	-0.10%
2019/09/19	8	36.46	2	36.60	36.75	6	7,760	0.08%
2019/09/18	1	36.80	0	0.00	36.60	1	7,738	0.01%
2019/09/17	7	36.76	0	0.00	36.85	7	7,752	0.09%
2019/09/16	3	36.80	0	0.00	36.75	3	7,835	0.04%
2019/09/12	7	36.67	8	36.91	36.60	-1	7,895	-0.01%
2019/09/11	21	35.84	20	36.18	36.30	1	7,899	0.01%
2019/09/10	21	36.90	1	36.95	36.90	20	7,699	0.26%
2019/09/09	7	37.86	1	38.00	37.90	6	7,622	0.08%
2019/09/06	0	0.00	1	38.35	38.35	-1	7,669	-0.01%
2019/09/04	1	37.75	0	0.00	37.90	1	7,908	0.01%
2019/09/02	1	38.05	0	0.00	37.95	1	8,115	0.01%
2019/08/30	0	0.00	1	38.10	37.90	-1	8,344	-0.01%
2019/08/29	1	37.05	6	37.48	37.85	-5	8,426	-0.06%
2019/08/28	1	37.45	2	37.60	37.45	-1	8,481	-0.01%
2019/08/26	2	36.88	2	36.85	36.75	0	8,853	0.00%
2019/08/23	3	36.78	7	36.89	37.25	-4	9,013	-0.04%
2019/08/22	6	37.22	1	37.15	37.00	5	9,038	0.06%
2019/08/21	5	37.82	0	0.00	37.65	5	9,293	0.05%
2019/08/20	4	38.11	0	0.00	38.30	4	9,196	0.04%
2019/08/19	2	38.23	0	0.00	38.30	2	9,228	0.02%
2019/08/16	4	38.59	20	38.63	38.40	-16	9,282	-0.17%
2019/08/15	12	38.85	10	39.24	38.00	2	9,293	0.02%
2019/08/14	10	40.37	11	40.39	40.10	-1	9,113	-0.01%
2019/08/13	6	40.28	4	39.90	40.10	2	9,178	0.02%
2019/08/12	2	41.28	0	0.00	41.00	2	9,170	0.02%
2019/08/07	0	0.00	1	40.90	41.10	-1	9,683	-0.01%
2019/08/05	0	0.00	2	40.48	41.25	-2	10,153	-0.02%
2019/08/02	9	40.90	2	40.83	41.00	7	10,138	0.07%
2019/08/01	1	41.05	0	0.00	41.50	1	10,186	0.01%
2019/07/31	0	0.00	2	41.68	41.60	-2	10,173	-0.02%
2019/07/30	1	41.75	1	41.80	41.75	0	10,202	0.00%
2019/07/29	4	41.88	0	0.00	41.65	4	10,205	0.04%
2019/07/26	5	41.48	1	41.65	41.45	4	10,132	0.04%
2019/07/25	6	41.82	0	0.00	41.85	6	10,062	0.06%
2019/07/24	20	42.46	1	42.60	42.15	19	9,995	0.19%
2019/07/23	1	43.20	2	43.58	43.45	-1	9,924	-0.01%
2019/07/22	5	43.30	1	43.60	43.15	4	9,817	0.04%
2019/07/19	2	43.78	0	0.00	43.80	2	9,764	0.02%
2019/07/17	1	43.50	0	0.00	43.35	1	9,890	0.01%
2019/07/16	1	43.80	0	0.00	43.50	1	10,004	0.01%
2019/07/12	1	43.65	4	43.70	43.70	-3	10,270	-0.03%
2019/07/11	7	43.73	3	43.95	44.00	4	10,293	0.04%
2019/07/09	1	44.10	0	0.00	44.10	1	10,236	0.01%
2019/07/08	0.1	44.30	2	44.30	44.25	-1.9	10,295	-0.02%
2019/07/05	0	0.00	1	44.10	44.20	-1	10,380	-0.01%
2019/07/04	2	44.20	0	0.00	44.20	2	10,453	0.02%
2019/07/03	6	44.43	1	44.40	44.15	5	10,472	0.05%
2019/07/02	5	43.89	8	43.64	43.65	-3	10,439	-0.03%
2019/07/01	14	45.03	31	44.71	44.75	-17	10,168	-0.17%
2019/06/28	3	45.78	10	45.82	45.70	-7	10,042	-0.07%
2019/06/27	0	0.00	3	46.17	46.20	-3	10,077	-0.03%
2019/06/25	0	0.00	2	46.00	46.25	-2	10,148	-0.02%
2019/06/24	10	46.15	5	46.10	46.25	5	10,138	0.05%
2019/06/20	3	46.00	8	45.85	45.80	-5	10,080	-0.05%
2019/06/19	9	46.18	11	46.31	46.35	-2	10,084	-0.02%
2019/06/17	2	45.55	0	0.00	45.40	2	10,337	0.02%
2019/06/14	6	46.44	4	46.65	45.85	2	10,304	0.02%
2019/06/13	14	45.90	27	45.73	46.05	-13	10,226	-0.13%
2019/06/12	3	45.67	2	45.50	45.25	1	10,239	0.01%
2019/06/11	2	46.53	0	0.00	46.60	2	10,093	0.02%
2019/06/10	0	0.00	5	46.86	46.95	-5	9,991	-0.05%
2019/06/06	7	46.27	4	46.30	46.65	3	9,936	0.03%
2019/06/05	3	45.25	2	45.50	46.15	1	9,787	0.01%
2019/06/04	8	44.86	5	44.84	44.85	3	9,755	0.03%
2019/06/03	21	44.81	19	44.74	45.35	2	9,809	0.02%
2019/05/31	2	43.28	3.1	43.50	43.50	-1.1	9,778	-0.01%
2019/05/30	4	43.09	2	43.03	43.10	2	9,951	0.02%
2019/05/29	5	42.00	8	41.22	42.00	-3	9,912	-0.03%
2019/05/28	4	41.58	5	41.18	41.00	-1	10,025	-0.01%
2019/05/27	11	43.02	1	43.05	43.05	10	9,964	0.10%
2019/05/24	3	42.95	4	42.91	42.95	-1	9,945	-0.01%
2019/05/23	20	42.72	5	42.65	42.70	15	9,844	0.15%
2019/05/22	3	42.70	3	42.88	42.70	0	9,671	0.00%
2019/05/21	3	41.37	1	41.35	41.70	2	9,494	0.02%
2019/05/20	6	41.46	1	41.20	40.55	5	9,346	0.05%
2019/05/17	1	40.55	0	0.00	40.15	1	9,186	0.01%
2019/05/16	0	0.00	3	40.57	40.45	-3	9,115	-0.03%
2019/05/15	7	40.88	14	40.61	41.25	-7	9,035	-0.08%
2019/05/14	3	39.20	7	39.23	39.20	-4	8,733	-0.05%
2019/05/13	5	38.82	11	38.04	38.95	-6	8,592	-0.07%
2019/05/09	1	36.70	0	0.00	36.55	1	8,403	0.01%
2019/05/06	0	0.00	2	37.45	37.40	-2	8,304	-0.02%
2019/05/03	0	0.00	2	37.45	37.50	-2	8,291	-0.02%
2019/04/30	0	0.00	3	37.50	37.60	-3	8,309	-0.04%
2019/04/26	1	37.30	0	0.00	37.50	1	8,352	0.01%
2019/04/25	1	37.30	1	37.60	37.50	0	8,360	0.00%
2019/04/24	0	0.00	1	37.50	37.50	-1	8,339	-0.01%
2019/04/23	6	37.08	3	37.20	37.25	3	8,386	0.04%
2019/04/22	3	37.67	6	37.73	37.55	-3	8,312	-0.04%
2019/04/19	3	36.87	0	0.00	37.00	3	8,162	0.04%
2019/04/18	1	36.05	1	35.70	36.00	0	7,989	0.00%
2019/04/17	0	0.00	4	35.30	35.60	-4	7,948	-0.05%
2019/04/12	1	35.00	5	35.05	35.10	-4	7,876	-0.05%
2019/04/11	0	0.00	2	35.50	35.10	-2	7,864	-0.03%
2019/04/09	2	35.70	3	35.70	35.70	-1	7,859	-0.01%
2019/04/08	1	35.65	5	35.69	35.70	-4	7,903	-0.05%
2019/04/03	4	35.58	0	0.00	35.45	4	7,876	0.05%
2019/04/02	1	35.20	0	0.00	35.85	1	7,927	0.01%
2019/04/01	2	35.40	0	0.00	35.45	2	7,849	0.03%
2019/03/29	0	0.00	2	35.80	36.00	-2	7,748	-0.03%
2019/03/28	2	35.10	0	0.00	35.60	2	7,759	0.03%
2019/03/27	0	0.00	2	35.15	35.20	-2	7,763	-0.03%
2019/03/25	1	34.85	21	34.85	34.90	-20	7,861	-0.25%
2019/03/22	0	0.00	2	34.90	35.05	-2	7,862	-0.03%
2019/03/21	22	35.05	0	0.00	35.05	22	7,814	0.28%
2019/03/20	1	35.70	11	36.05	35.85	-10	7,682	-0.13%
2019/03/18	0	0.00	10	34.95	34.95	-10	7,669	-0.13%
2019/03/15	1	34.45	3	34.80	34.90	-2	7,686	-0.03%
2019/03/14	1	34.50	1	34.55	34.55	0	7,577	0.00%
2019/03/13	5	34.46	0	0.00	34.45	5	7,578	0.07%
2019/03/11	2	34.70	1	34.30	34.35	1	7,725	0.01%
2019/03/08	11	34.35	0	0.00	34.35	11	7,967	0.14%
2019/03/07	2	34.65	5	34.68	34.75	-3	8,439	-0.04%
2019/03/06	4	34.83	2	34.95	35.00	2	8,428	0.02%
2019/03/05	15	34.27	12	34.45	34.45	3	8,237	0.04%
2019/03/04	16	33.23	35	33.17	33.25	-19	8,038	-0.24%
2019/02/27	8	32.55	8	32.58	33.00	0	8,031	0.00%
2019/02/26	8	32.22	4	32.26	32.20	4	7,790	0.05%
2019/02/25	4	31.00	8	30.97	31.00	-4	7,650	-0.05%
2019/02/22	11	30.90	135	30.99	31.00	-124	7,732	-1.60%	大賣/鉅額交易
2019/02/21	0	0.00	2	31.00	30.95	-2	7,840	-0.03%
2019/02/20	2	30.95	0	0.00	31.00	2	8,001	0.02%
2019/02/18	0	0.00	5	31.10	31.05	-5	8,213	-0.06%
2019/02/15	0	0.00	2	30.95	31.10	-2	8,357	-0.02%
2019/02/12	4	30.66	5	30.65	30.60	-1	8,326	-0.01%
2019/01/25	1	30.85	0	0.00	30.85	1	8,675	0.01%
2019/01/24	1	30.70	0	0.00	30.90	1	8,783	0.01%
2019/01/23	3	30.78	0	0.00	30.80	3	8,901	0.03%
2019/01/22	0	0.00	2	30.83	30.90	-2	9,289	-0.02%
2019/01/21	1	30.95	0	0.00	30.95	1	9,736	0.01%
2019/01/18	4	30.74	0	0.00	30.95	4	9,947	0.04%
2019/01/17	0	0.00	3	30.80	30.85	-3	10,072	-0.03%
2019/01/16	0	0.00	2	30.93	30.90	-2	10,165	-0.02%
2019/01/15	0	0.00	1	30.90	31.05	-1	10,457	-0.01%
2019/01/14	0	0.00	16	30.60	30.65	-16	10,422	-0.15%
2019/01/11	0	0.00	5.4	30.85	30.75	-5.4	10,533	-0.05%
2019/01/09	2	30.80	4	30.78	30.80	-2	10,863	-0.02%
2019/01/07	1	30.70	0	0.00	30.65	1	10,963	0.01%
2019/01/04	21	30.39	0	0.00	30.40	21	11,084	0.19%
2019/01/02	0	0.00	3	30.50	30.20	-3	11,309	-0.03%
2018/12/28	5	30.55	1	30.65	30.55	4	11,396	0.04%
2018/12/27	1	29.90	1	29.90	30.15	0	11,526	0.00%
2018/12/26	1	29.70	14	29.70	29.60	-13	11,643	-0.11%
2018/12/25	1	30.25	0	0.00	29.90	1	11,699	0.01%
2018/12/22	3	30.60	2	30.60	30.55	1	11,966	0.01%
2018/12/21	3	30.75	0	0.00	30.70	3	12,358	0.02%
2018/12/19	20	30.70	1	30.70	30.75	19	12,609	0.15%
2018/12/18	21	30.70	2	30.90	30.70	19	12,853	0.15%
2018/12/17	20	30.70	3	30.80	30.65	17	12,869	0.13%
2018/12/14	21	30.80	0	0.00	30.75	21	12,925	0.16%
2018/12/13	17	30.84	2	30.85	30.85	15	12,911	0.12%
2018/12/12	1	30.40	0	0.00	30.35	1	12,868	0.01%
2018/12/11	3	30.27	0	0.00	30.15	3	12,726	0.02%
2018/12/10	27	30.30	0	0.00	30.15	27	12,583	0.21%
2018/12/07	1	30.55	0	0.00	30.55	1	12,512	0.01%
2018/12/06	1	30.90	0	0.00	30.55	1	12,552	0.01%
2018/12/05	2	30.90	10	30.93	31.00	-8	12,475	-0.06%
2018/12/04	2	31.25	0	0.00	31.35	2	12,369	0.02%
2018/12/03	3	31.58	5	31.40	31.45	-2	12,293	-0.02%
2018/11/30	10	31.35	37	31.90	30.90	-27	12,015	-0.22%
2018/11/29	3	30.80	0	0.00	30.85	3	11,377	0.03%
2018/11/28	2	30.90	1	30.95	31.10	1	11,210	0.01%
2018/11/27	1	30.80	0	0.00	30.85	1	11,055	0.01%
2018/11/26	19	31.36	1	32.00	31.20	18	10,979	0.16%
2018/11/23	2	31.85	2	31.78	31.85	0	10,832	0.00%
2018/11/22	8	31.91	12	31.96	31.70	-4	10,775	-0.04%
2018/11/21	2	32.70	2	32.65	32.60	0	10,602	0.00%
2018/11/20	3	33.03	4	33.10	33.10	-1	10,498	-0.01%
2018/11/19	8	32.80	6	32.83	32.85	2	10,461	0.02%
2018/11/16	6	32.15	22	32.50	32.55	-16	10,410	-0.15%
2018/11/15	2	31.88	0	0.00	31.90	2	10,355	0.02%
2018/11/14	22	31.74	20	31.92	32.00	2	10,300	0.02%
2018/11/13	11	31.26	10	31.36	31.30	1	10,161	0.01%
2018/11/12	3	31.50	1	31.35	31.35	2	10,092	0.02%
2018/11/09	12	31.14	9	30.97	31.10	3	10,032	0.03%
2018/11/08	3	31.18	4	31.45	30.95	-1	10,009	-0.01%
2018/11/07	30	31.26	32	31.38	31.15	-2	9,901	-0.02%
2018/11/06	0	0.00	10	30.60	30.30	-10	9,557	-0.10%
2018/11/02	2	30.50	4	30.43	30.55	-2	9,579	-0.02%
2018/11/01	11	30.13	2	30.30	30.00	9	9,521	0.09%
2018/10/31	1	30.35	1	30.50	30.70	0	9,368	0.00%
2018/10/30	5	30.48	7	30.48	30.35	-2	9,227	-0.02%
2018/10/29	20	30.39	38.4	30.26	30.90	-18.4	8,839	-0.21%
2018/10/26	17	29.71	8	29.69	29.50	9	8,379	0.11%
2018/10/25	16	29.30	17	29.29	28.85	-1	8,182	-0.01%
2018/10/24	22	28.75	23	29.39	29.25	-1	8,066	-0.01%
2018/10/23	8	29.41	5	29.75	29.05	3	8,025	0.04%
2018/10/22	4	29.50	5	29.26	29.15	-1	7,724	-0.01%
2018/10/19	9	29.31	81	29.58	29.05	-72	7,663	-0.94%
2018/10/18	2	29.48	7	29.39	29.60	-5	7,530	-0.07%
2018/10/17	0	0.00	8	27.98	27.70	-8	7,206	-0.11%
2018/10/16	1	27.80	5	27.92	27.85	-4	7,181	-0.06%
2018/10/15	2	27.55	0	0.00	27.40	2	7,120	0.03%
2018/10/12	6	28.31	0	0.00	28.40	6	7,056	0.09%
2018/10/11	1	27.35	0	0.00	27.05	1	6,948	0.01%
2018/10/09	3	28.58	4	28.55	28.50	-1	6,786	-0.01%
2018/10/08	8	28.35	0	0.00	28.55	8	6,735	0.12%
2018/10/05	1	28.40	3	28.35	28.35	-2	6,666	-0.03%
2018/10/04	8	29.10	9	29.12	28.95	-1	6,444	-0.02%
2018/10/03	8	29.89	4	29.75	29.80	4	6,320	0.06%
2018/10/02	4	29.53	13	29.67	29.50	-9	6,271	-0.14%
2018/10/01	10	30.13	35	30.31	30.25	-25	6,159	-0.41%
2018/09/28	13	29.83	2	29.80	29.90	11	6,166	0.18%
2018/09/27	3	28.80	20	28.63	29.00	-17	6,027	-0.28%
2018/09/26	17	28.53	5	28.50	28.55	12	5,961	0.20%
2018/09/25	19	27.32	25	27.96	28.05	-6	5,714	-0.10%
2018/09/21	0	0.00	8	26.97	26.95	-8	5,414	-0.15%
2018/09/20	4	26.49	3	26.30	26.50	1	5,337	0.02%
2018/09/19	1	26.10	2	26.15	26.15	-1	5,234	-0.02%
2018/09/18	0	0.00	5	26.00	26.10	-5	5,183	-0.10%
2018/09/10	3	25.50	0.4	25.50	25.50	2.6	4,982	0.05%
2018/09/06	1	25.65	0	0.00	25.75	1	4,944	0.02%
2018/09/04	0	0.00	2	25.78	25.90	-2	4,826	-0.04%
2018/08/30	1	25.65	3	25.65	25.65	-2	4,694	-0.04%
2018/08/29	0	0.00	2	25.85	25.85	-2	4,663	-0.04%
2018/08/27	3	26.17	0	0.00	26.15	3	4,598	0.07%
2018/08/24	0	0.00	1.4	26.09	26.15	-1.4	4,600	-0.03%
2018/08/23	0	0.00	1	26.05	26.10	-1	4,819	-0.02%
2018/08/22	0	0.00	24	25.99	26.00	-24	4,732	-0.51%
2018/08/21	30	25.25	0	0.00	25.50	30	4,563	0.66%
2018/08/16	20	25.00	0	0.00	25.00	20	4,539	0.44%
2018/08/15	1	25.25	10	25.30	25.20	-9	4,524	-0.20%
2018/08/10	0	0.00	1	25.00	25.25	-1	4,372	-0.02%
2018/08/08	0	0.00	3	24.93	25.05	-3	4,309	-0.07%
2018/08/06	0	0.00	2	24.78	24.60	-2	4,374	-0.05%
2018/07/31	1	24.65	0	0.00	24.85	1	4,281	0.02%
2018/07/26	0	0.00	1	25.00	25.00	-1	4,053	-0.02%
2018/07/25	0	0.00	3	25.00	25.05	-3	4,044	-0.07%
2018/07/18	0	0.00	5	25.09	25.10	-5	3,933	-0.13%
2018/07/17	0	0.00	14	24.98	25.15	-14	3,878	-0.36%
2018/07/16	0	0.00	4	24.75	24.80	-4	3,760	-0.11%
2018/07/10	1	24.40	0	0.00	24.45	1	3,628	0.03%
2018/07/09	0	0.00	4	24.30	24.35	-4	3,557	-0.11%
2018/07/06	2	24.40	4	24.30	24.30	-2	3,494	-0.06%
2018/07/05	2	24.08	5	24.30	24.30	-3	3,275	-0.09%
2018/07/03	1	23.65	0	0.00	23.60	1	2,900	0.03%
2018/06/29	0	0.00	2	23.90	23.90	-2	2,896	-0.07%
2018/06/28	0	0.00	4	23.46	23.70	-4	2,828	-0.14%
2018/06/13	0	0.00	5.5	23.49	23.50	-5.5	2,685	-0.20%
2018/06/11	0	0.00	15	23.75	23.70	-15	2,727	-0.55%
2018/06/05	20	23.80	0	0.00	23.80	20	2,758	0.73%
2018/06/01	0	0.00	1	23.35	23.55	-1	2,739	-0.04%
2018/05/31	0	0.00	4	23.50	23.15	-4	2,696	-0.15%
2018/05/30	0	0.00	4	23.68	23.50	-4	2,387	-0.17%
2018/05/25	1	24.00	0	0.00	23.95	1	2,352	0.04%
2018/05/21	0	0.00	1	23.75	23.80	-1	2,281	-0.04%
2018/05/15	1	23.45	3	23.50	23.40	-2	2,352	-0.09%
2018/05/14	0	0.00	10	23.10	23.35	-10	2,391	-0.42%
2018/05/11	5	22.80	5	22.80	22.85	0	2,335	0.00%
2018/05/08	1	22.35	0	0.00	22.35	1	2,305	0.04%
2018/04/25	2	22.45	1	22.45	22.60	1	2,311	0.04%
2018/04/20	0	0.00	1	22.95	23.05	-1	2,366	-0.04%
2018/04/17	0	0.00	12	22.90	23.20	-12	2,387	-0.50%
2018/03/27	2.7	22.61	0	0.00	22.55	2.7	2,382	0.11%
2018/03/26	1	22.40	10	22.50	22.60	-9	2,378	-0.38%
2018/03/22	0	0.00	1	22.75	22.75	-1	2,341	-0.04%
2018/03/20	2	22.75	0	0.00	22.80	2	2,370	0.08%
2018/03/16	1	22.70	0	0.00	22.90	1	2,383	0.04%
2018/03/14	3	22.80	0	0.00	22.80	3	2,361	0.13%
2018/03/09	1	22.45	0	0.00	22.45	1	2,366	0.04%
2018/02/27	0	0.00	3	22.80	22.65	-3	2,447	-0.12%
2018/02/26	0	0.00	5	22.65	22.65	-5	2,444	-0.20%
2018/02/21	4	22.49	10	22.40	22.65	-6	2,568	-0.23%
2018/02/12	0	0.00	1	21.90	21.85	-1	2,607	-0.04%
2018/02/09	2	21.70	0	0.00	21.85	2	2,588	0.08%
2018/02/08	10	22.20	2	22.35	22.30	8	2,595	0.31%
2018/02/07	10	22.40	12	22.69	22.35	-2	2,598	-0.08%
2018/02/06	0	0.00	15	22.33	22.35	-15	2,537	-0.59%
2018/02/05	0	0.00	1	23.35	23.30	-1	2,425	-0.04%
2018/01/31	0	0.00	5	23.85	23.85	-5	2,504	-0.20%
2018/01/30	17	23.69	0	0.00	23.65	17	2,499	0.68%
2018/01/26	0	0.00	5	23.95	23.90	-5	2,481	-0.20%
2018/01/25	0	0.00	6	23.85	23.85	-6	2,472	-0.24%
2018/01/19	2	23.83	1	23.85	23.85	1	2,480	0.04%
2018/01/18	3	23.95	0	0.00	23.95	3	2,466	0.12%
2018/01/17	5	23.95	0	0.00	24.00	5	2,446	0.20%
2018/01/16	1	23.70	0	0.00	23.80	1	2,557	0.04%
2018/01/15	1	23.70	0	0.00	23.80	1	2,548	0.04%
2018/01/12	2	23.78	0	0.00	23.75	2	2,540	0.08%
2018/01/08	0	0.00	1	23.55	23.60	-1	2,558	-0.04%
2018/01/03	6	23.68	0	0.00	23.70	6	2,689	0.22%
2018/01/02	12	23.70	0	0.00	23.65	12	2,722	0.44%