台灣高鐵 (2633)-兆豐-小港券商分點個股進出

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
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912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

台灣高鐵 (2633)籌碼相關－兆豐-小港券商分點個股進出

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

兆豐-小港券商分點個股進出
兆豐-小港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
2024/11/22	0	0.00	3	28.72	28.55	-3	2,898	-0.10%
2024/11/21	4	28.66	0	0.00	28.60	4	2,890	0.14%
2024/11/20	3	28.73	1	28.90	28.95	2	2,892	0.07%
2024/11/19	0.5	28.95	0	0.00	28.90	0.5	2,905	0.02%
2024/11/18	2	28.70	2	28.90	28.95	0	2,940	0.00%
2024/11/15	0	0.00	2	28.65	28.70	-2	2,989	-0.07%
2024/11/13	1	28.50	0	0.00	28.50	1	3,149	0.03%
2024/11/12	4	28.58	1	28.70	28.80	3	3,168	0.09%
2024/11/11	1	28.65	3	28.83	28.80	-2	3,133	-0.06%
2024/11/08	1	28.80	0	0.00	28.80	1	3,141	0.03%
2024/11/07	2	28.88	1	28.90	28.90	1	3,181	0.03%
2024/11/06	3	28.97	0	0.00	29.00	3	3,182	0.09%
2024/11/05	2	28.98	1	29.20	29.20	1	3,213	0.03%
2024/11/04	0	0.00	2	29.20	29.20	-2	3,274	-0.06%
2024/11/01	3	28.92	0	0.00	28.90	3	3,380	0.09%
2024/10/29	1	28.95	0	0.00	29.15	1	3,375	0.03%
2024/10/28	1	29.05	0	0.00	29.00	1	3,377	0.03%
2024/10/25	2	29.05	0	0.00	29.15	2	3,394	0.06%
2024/10/24	3	29.05	0	0.00	29.05	3	3,450	0.09%
2024/10/23	1	29.10	0	0.00	29.10	1	3,495	0.03%
2024/10/18	0	0.00	1	29.30	29.35	-1	3,712	-0.03%
2024/10/17	8	29.06	0	0.00	29.05	8	3,790	0.21%
2024/10/16	1	29.15	0	0.00	29.05	1	3,860	0.03%
2024/10/14	1	29.10	0	0.00	29.20	1	4,003	0.02%
2024/10/08	1	29.20	0	0.00	29.20	1	4,127	0.02%
2024/10/07	1	29.30	0	0.00	29.30	1	4,140	0.02%
2024/10/04	1	29.40	0	0.00	29.50	1	4,140	0.02%
2024/09/30	0	0.00	0.1	29.80	29.60	-0.1	4,165	0.00%
2024/09/27	1	29.60	1.9	29.68	29.70	-0.9	4,218	-0.02%
2024/09/26	0	0.00	5	29.65	29.65	-5	4,241	-0.12%
2024/09/24	1	29.55	10	29.56	29.65	-9	4,446	-0.20%
2024/09/20	1	29.45	2	29.60	29.80	-1	4,594	-0.02%
2024/09/18	0	0.00	1	29.65	29.65	-1	4,495	-0.02%
2024/09/16	0	0.00	10	29.65	29.70	-10	4,560	-0.22%
2024/09/11	0	0.00	2	29.60	29.30	-2	4,623	-0.04%
2024/09/10	0	0.00	1	29.35	29.35	-1	4,581	-0.02%
2024/09/09	1	29.05	0	0.00	29.10	1	4,588	0.02%
2024/09/06	1	29.25	0	0.00	29.40	1	4,580	0.02%
2024/09/04	1	28.95	1	29.15	29.00	0	4,627	0.00%
2024/09/03	1	29.35	0	0.00	29.35	1	4,596	0.02%
2024/09/02	1	29.55	0	0.00	29.50	1	4,593	0.02%
2024/08/30	0	0.00	2	29.60	29.90	-2	4,624	-0.04%
2024/08/28	2	29.43	0	0.00	29.50	2	4,537	0.04%
2024/08/16	0	0.00	19	29.35	29.85	-19	4,806	-0.40%
2024/08/15	1	29.15	1	29.25	29.15	0	4,686	0.00%
2024/08/07	1	29.05	0	0.00	29.30	1	4,840	0.02%
2024/08/06	1	29.10	0	0.00	29.05	1	4,801	0.02%
2024/08/05	3	28.88	1	29.15	28.90	2	4,734	0.04%
2024/08/01	1	29.80	0	0.00	29.90	1	4,615	0.02%
2024/07/29	0	0.00	1	29.85	29.90	-1	4,659	-0.02%
2024/07/26	1	29.45	4	29.65	29.75	-3	4,638	-0.06%
2024/07/23	1	29.70	0	0.00	29.90	1	4,636	0.02%
2024/07/22	1	29.50	1	29.55	29.65	0	4,614	0.00%
2024/07/19	2	29.70	2	29.70	29.65	0	4,545	0.00%
2024/07/18	11	29.50	2	29.90	29.90	9	4,470	0.20%
2024/07/17	3	29.68	1	29.75	29.60	2	4,396	0.05%
2024/07/16	3	29.82	1	29.80	29.85	2	4,374	0.05%
2024/07/11	1	30.45	2	30.55	30.55	-1	4,246	-0.02%
2024/07/08	1	30.65	0	0.00	30.75	1	4,281	0.02%
2024/07/05	5	30.75	8	30.76	30.70	-3	4,264	-0.07%
2024/07/04	0	0.00	0.9	30.45	30.65	-0.9	4,245	-0.02%
2024/07/03	1	30.40	0	0.00	30.40	1	4,217	0.02%
2024/07/02	0	0.00	6	30.36	30.40	-6	4,142	-0.14%
2024/07/01	0	0.00	10	30.60	30.40	-10	4,096	-0.24%
2024/06/28	0	0.00	1	30.50	30.40	-1	4,024	-0.02%
2024/06/26	11	30.04	0	0.00	29.90	11	3,822	0.29%
2024/06/25	0.9	30.05	0	0.00	30.05	0.9	3,818	0.02%
2024/06/24	1	29.85	0	0.00	30.05	1	3,806	0.03%
2024/06/20	1	29.80	0	0.00	29.95	1	3,784	0.03%
2024/06/18	1	29.85	0	0.00	29.95	1	3,719	0.03%
2024/06/12	1	29.80	0	0.00	29.80	1	4,025	0.02%
2024/06/11	1	29.80	0	0.00	29.80	1	4,030	0.02%
2024/06/05	1	29.95	0	0.00	29.80	1	4,088	0.02%
2024/05/30	3	29.70	0	0.00	29.65	3	3,994	0.08%
2024/05/29	2	29.85	0	0.00	29.85	2	3,949	0.05%
2024/05/28	0	0.00	1	29.95	30.00	-1	3,945	-0.03%
2024/05/22	0	0.00	1	30.35	30.40	-1	3,938	-0.03%
2024/05/13	0	0.00	1	30.45	30.50	-1	3,764	-0.03%
2024/05/07	1	30.55	0	0.00	30.35	1	3,657	0.03%
2024/05/06	0	0.00	1	30.45	30.50	-1	3,629	-0.03%
2024/04/29	0	0.00	1	30.00	30.05	-1	3,473	-0.03%
2024/04/26	1	29.65	2	29.80	29.95	-1	3,451	-0.03%
2024/04/22	0	0.00	0.3	29.70	29.95	-0.3	3,554	-0.01%
2024/04/19	1.3	29.36	0	0.00	29.30	1.3	3,489	0.04%
2024/04/17	2	29.50	1	29.68	29.60	1	3,350	0.03%
2024/04/16	5	29.66	0	0.00	29.55	5	3,313	0.15%
2024/04/12	15	30.05	0	0.00	30.15	15	3,206	0.47%
2024/04/03	0	0.00	4	29.95	29.95	-4	3,240	-0.12%
2024/03/28	0	0.00	0.2	30.15	30.15	-0.2	3,256	0.00%
2024/03/27	2	30.00	0	0.00	30.00	2	3,220	0.06%
2024/03/26	0	0.00	3	30.05	30.00	-3	3,201	-0.09%
2024/03/19	3	29.93	0	0.00	29.80	3	3,187	0.09%
2024/03/18	0	0.00	1	30.15	30.25	-1	3,123	-0.03%
2024/03/15	3	29.70	0.8	30.00	30.35	2.2	3,112	0.07%
2024/03/14	4	30.00	6	30.00	30.10	-2	2,930	-0.07%
2024/03/13	0	0.00	14	30.10	30.15	-14	2,907	-0.48%
2024/03/06	1	29.75	0.2	29.80	29.70	0.8	2,766	0.03%
2024/03/01	0	0.00	6	30.05	29.90	-6	2,870	-0.21%
2024/02/20	1	29.30	0	0.00	29.35	1	2,686	0.04%
2024/02/19	1	29.40	0	0.00	29.50	1	2,694	0.04%
2024/02/16	6	29.40	0	0.00	29.45	6	2,726	0.22%
2024/02/15	3	29.43	0	0.00	29.35	3	2,717	0.11%
2024/02/05	1.1	29.70	0	0.00	29.75	1.1	2,630	0.04%
2024/02/01	0	0.00	4	29.80	29.75	-4	2,651	-0.15%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/25	1	29.65	0	0.00	29.60	1	2,710	0.04%
2024/01/17	3	29.42	2	29.55	29.30	1	2,977	0.03%
2024/01/16	5	29.90	0	0.00	29.85	5	2,909	0.17%
2024/01/11	0	0.00	1	30.10	30.05	-1	2,994	-0.03%
2024/01/05	2	30.03	0	0.00	30.15	2	3,060	0.07%
2024/01/04	0	0.00	20	30.40	30.35	-20	3,048	-0.66%
2024/01/03	0	0.00	4.1	30.65	30.40	-4.1	3,105	-0.13%
2023/12/26	0	0.00	1	30.45	30.45	-1	3,073	-0.03%
2023/12/25	0	0.00	6	30.31	30.35	-6	3,063	-0.20%
2023/12/21	1	30.20	0	0.00	30.20	1	3,055	0.03%
2023/12/18	1	30.20	1	30.25	30.15	0	3,105	0.00%
2023/12/15	1	30.30	0	0.00	30.40	1	3,095	0.03%
2023/12/14	1	30.35	0	0.00	30.40	1	3,068	0.03%
2023/12/13	3	30.40	0	0.00	30.40	3	3,054	0.10%
2023/12/04	1	30.05	2	30.00	30.00	-1	3,339	-0.03%
2023/11/30	5	29.90	0	0.00	30.10	5	3,435	0.15%
2023/11/21	0	0.00	0.7	30.40	30.40	-0.7	3,343	-0.02%
2023/11/07	10	30.20	0	0.00	30.25	10	3,267	0.31%
2023/10/30	1	29.30	0	0.00	29.60	1	3,424	0.03%
2023/10/26	1	29.20	0	0.00	29.15	1	3,287	0.03%
2023/10/24	1	29.45	0	0.00	29.40	1	3,171	0.03%
2023/10/23	2	29.55	0	0.00	29.50	2	3,143	0.06%
2023/10/20	1	29.70	0	0.00	29.60	1	3,131	0.03%
2023/10/18	3	30.10	0	0.00	30.20	3	3,075	0.10%
2023/10/17	2	30.30	0	0.00	30.35	2	3,067	0.07%
2023/10/13	0	0.00	1	30.35	30.40	-1	3,125	-0.03%
2023/10/11	8	30.29	0	0.00	30.30	8	3,146	0.25%
2023/10/05	0.1	30.10	0	0.00	29.85	0.1	3,196	0.00%
2023/10/04	1	29.85	0	0.00	29.85	1	3,229	0.03%
2023/10/03	0	0.00	1	30.10	30.05	-1	3,253	-0.03%
2023/10/02	0.1	30.25	0	0.00	30.30	0.1	3,350	0.00%
2023/09/21	1	29.85	0	0.00	29.85	1	3,596	0.03%
2023/09/12	1	29.70	0	0.00	29.90	1	3,339	0.03%
2023/09/05	0.1	29.50	0	0.00	29.75	0.1	3,470	0.00%
2023/08/28	0.2	29.75	0	0.00	29.50	0.2	3,485	0.01%
2023/08/25	0	0.00	1	30.05	29.85	-1	3,678	-0.03%
2023/08/18	1	29.45	0	0.00	29.35	1	3,930	0.03%
2023/08/16	2	29.10	0	0.00	29.15	2	4,051	0.05%
2023/08/14	2	29.30	0	0.00	29.25	2	4,345	0.05%
2023/08/11	0	0.00	2	29.85	29.80	-2	4,642	-0.04%
2023/08/04	1	29.95	0	0.00	29.80	1	5,035	0.02%
2023/08/02	1	29.95	0.1	30.10	29.95	0.9	4,979	0.02%
2023/07/31	10	30.20	0	0.00	30.15	10	4,910	0.20%
2023/07/28	0	0.00	0.2	30.35	30.15	-0.2	4,931	0.00%
2023/07/27	2	30.35	0	0.00	30.30	2	4,914	0.04%
2023/07/17	2	30.18	0	0.00	30.15	2	4,948	0.04%
2023/07/12	0	0.00	1	30.80	30.80	-1	4,956	-0.02%
2023/07/06	1	31.70	5	31.64	31.55	-4	4,966	-0.08%
2023/06/30	0	0.00	3	32.03	32.15	-3	4,865	-0.06%
2023/06/28	1	32.05	0	0.00	32.15	1	4,837	0.02%
2023/06/27	1	32.30	1	32.35	32.25	0	4,796	0.00%
2023/06/26	4	32.51	0	0.00	32.35	4	4,801	0.08%
2023/06/21	1	32.65	2	32.53	32.60	-1	4,828	-0.02%
2023/06/16	1	32.35	0	0.00	32.45	1	4,855	0.02%
2023/06/12	0	0.00	1	32.55	32.50	-1	4,936	-0.02%
2023/06/07	0.1	32.90	0	0.00	33.00	0.1	5,038	0.00%
2023/06/06	1	33.00	1	33.00	33.00	0	5,064	0.00%
2023/06/02	1.3	32.98	0.5	32.95	33.00	0.8	5,175	0.01%
2023/05/19	0	0.00	1	32.70	32.60	-1	4,902	-0.02%
2023/05/18	1	33.40	1	33.00	32.70	0	4,814	0.00%
2023/05/17	4	32.70	14	33.18	33.30	-10	4,601	-0.22%
2023/05/16	1	32.40	12	32.32	32.25	-11	4,258	-0.26%
2023/05/15	1	31.50	6	31.92	31.80	-5	4,032	-0.12%
2023/04/28	0	0.00	3	30.92	31.05	-3	4,043	-0.07%
2023/04/17	0	0.00	1	31.10	31.15	-1	4,101	-0.02%
2023/04/14	0	0.00	1	30.75	30.90	-1	4,034	-0.02%
2023/04/13	0	0.00	4	30.55	30.90	-4	4,011	-0.10%
2023/04/11	0	0.00	4	30.40	30.40	-4	3,856	-0.10%
2023/03/31	0	0.00	19	30.25	30.25	-19	3,790	-0.50%
2023/03/29	0	0.00	1	30.00	30.00	-1	3,786	-0.03%
2023/03/09	0	0.00	17	30.38	30.35	-17	3,903	-0.44%
2023/03/08	0	0.00	3	30.45	30.50	-3	3,970	-0.08%
2023/03/07	0	0.00	1	30.15	30.35	-1	3,919	-0.03%
2023/03/06	0	0.00	3	30.13	30.05	-3	3,871	-0.08%
2023/02/24	0	0.00	5	29.43	29.40	-5	3,679	-0.14%
2023/02/23	0	0.00	1.1	29.35	29.25	-1.1	3,633	-0.03%
2023/02/20	1	29.30	3	29.25	29.30	-2	3,659	-0.05%
2023/02/15	0	0.00	1	28.95	28.95	-1	3,807	-0.03%
2023/02/08	1	28.95	0	0.00	28.95	1	3,795	0.03%
2023/02/03	0	0.00	5.2	29.35	29.35	-5.2	3,728	-0.14%
2023/02/02	1	29.20	0	0.00	29.20	1	3,717	0.03%
2023/01/30	1	29.00	0	0.00	29.20	1	3,560	0.03%
2023/01/17	0	0.00	5	29.05	29.10	-5	3,464	-0.14%
2023/01/12	1.3	28.62	0	0.00	28.65	1.3	3,432	0.04%
2023/01/09	0	0.00	1	29.30	29.20	-1	3,422	-0.03%
2022/12/30	2	28.75	0	0.00	28.75	2	3,427	0.06%
2022/12/28	0	0.00	1	28.85	28.95	-1	3,455	-0.03%
2022/12/26	0	0.00	1	29.00	29.00	-1	3,491	-0.03%
2022/12/23	1	28.65	0	0.00	28.75	1	3,557	0.03%
2022/12/22	3	28.78	3	28.70	28.90	0	3,591	0.00%
2022/12/21	3	28.73	3	28.75	28.75	0	3,619	0.00%
2022/12/20	2	29.10	4	28.85	28.70	-2	3,599	-0.06%
2022/12/19	2	29.15	2	28.90	29.05	0	3,608	0.00%
2022/12/16	1	28.85	1	29.10	29.45	0	3,553	0.00%
2022/12/15	2	28.80	5	29.06	29.15	-3	3,477	-0.09%
2022/12/09	2	28.33	0	0.00	28.50	2	3,384	0.06%
2022/12/05	0	0.00	5	28.70	28.65	-5	3,377	-0.15%
2022/12/01	1	28.90	0	0.00	28.65	1	3,334	0.03%
2022/11/30	0	0.00	1	28.95	28.95	-1	3,289	-0.03%
2022/11/18	1	28.00	7	28.10	28.00	-6	3,116	-0.19%
2022/11/10	0	0.00	1	28.10	27.90	-1	2,901	-0.03%
2022/11/09	0	0.00	3	28.05	28.20	-3	2,910	-0.10%
2022/11/03	3	27.63	0	0.00	27.65	3	2,877	0.10%
2022/11/01	3	27.92	0	0.00	27.85	3	2,895	0.10%
2022/10/20	2	27.45	0	0.00	27.40	2	2,974	0.07%
2022/10/17	3	27.60	0	0.00	27.35	3	2,884	0.10%
2022/10/14	2	27.90	0	0.00	27.80	2	2,902	0.07%
2022/10/13	3	27.75	0	0.00	27.60	3	2,913	0.10%
2022/10/07	3	28.35	0	0.00	28.55	3	2,970	0.10%
2022/10/05	1	28.50	0	0.00	28.55	1	3,220	0.03%
2022/09/29	2	28.00	0	0.00	28.25	2	3,301	0.06%
2022/09/28	0	0.00	1	28.05	28.00	-1	3,310	-0.03%
2022/09/26	1	28.00	0	0.00	27.90	1	3,288	0.03%
2022/09/23	1	28.50	0	0.00	28.35	1	3,270	0.03%
2022/09/22	2	28.35	1	28.50	28.50	1	3,303	0.03%
2022/09/16	0	0.00	2	28.70	29.15	-2	3,333	-0.06%
2022/09/14	3	28.80	0	0.00	28.90	3	3,218	0.09%
2022/09/08	1	28.55	0	0.00	28.60	1	3,217	0.03%
2022/09/06	2	28.40	0	0.00	28.45	2	3,207	0.06%
2022/09/05	0	0.00	1	28.40	28.40	-1	3,210	-0.03%
2022/09/01	3	28.55	0	0.00	28.70	3	3,230	0.09%
2022/08/31	0	0.00	2	28.90	29.20	-2	3,233	-0.06%
2022/08/29	0	0.00	7	28.55	28.55	-7	3,227	-0.22%
2022/08/25	2	28.75	0	0.00	28.75	2	3,218	0.06%
2022/08/24	1	28.75	0	0.00	28.85	1	3,221	0.03%
2022/08/23	2	28.73	0	0.00	28.95	2	3,427	0.06%
2022/08/11	4	28.88	0	0.00	28.95	4	3,650	0.11%
2022/08/04	3	28.35	0	0.00	28.45	3	3,853	0.08%
2022/07/28	0	0.00	5	29.20	29.15	-5	3,950	-0.13%
2022/07/20	0	0.00	2	29.20	29.00	-2	4,029	-0.05%
2022/07/18	0	0.00	1	29.20	29.45	-1	3,999	-0.03%
2022/07/14	5	29.53	2	29.40	29.30	3	3,930	0.08%
2022/07/13	0	0.00	1	28.95	28.90	-1	3,759	-0.03%
2022/07/08	0	0.00	8	28.18	28.60	-8	3,620	-0.22%
2022/07/07	0	0.00	5	28.11	28.10	-5	3,567	-0.14%
2022/07/06	0	0.00	5	27.80	27.65	-5	3,530	-0.14%
2022/07/05	1	27.75	4	28.05	28.05	-3	3,515	-0.09%
2022/06/30	0	0.00	5	28.10	28.05	-5	3,563	-0.14%
2022/06/29	0	0.00	5	28.41	28.45	-5	3,525	-0.14%
2022/06/20	0	0.00	1	27.75	27.35	-1	3,416	-0.03%
2022/06/17	2	27.38	0	0.00	27.75	2	3,406	0.06%
2022/06/16	1	28.00	0	0.00	27.70	1	3,369	0.03%
2022/06/08	1	27.90	0	0.00	27.80	1	3,466	0.03%
2022/06/07	5	27.85	0	0.00	27.90	5	3,443	0.15%
2022/06/06	1	28.05	0	0.00	28.20	1	3,439	0.03%
2022/06/02	1	27.85	0	0.00	28.15	1	3,523	0.03%
2022/05/17	1	27.30	2	27.25	27.15	-1	3,719	-0.03%
2022/05/13	1	26.75	0	0.00	26.75	1	3,681	0.03%
2022/05/12	1	26.60	2	26.73	26.30	-1	3,646	-0.03%
2022/05/11	2	27.03	0	0.00	26.95	2	3,534	0.06%
2022/05/10	3	27.20	0	0.00	27.15	3	3,508	0.09%
2022/05/09	1	27.25	0	0.00	27.25	1	3,507	0.03%
2022/05/06	1	27.75	4	27.70	27.70	-3	3,499	-0.09%
2022/05/04	0	0.00	2	28.05	27.95	-2	3,547	-0.06%
2022/04/29	1	28.00	1	28.05	28.00	0	3,684	0.00%
2022/04/27	1	28.05	0	0.00	28.00	1	3,740	0.03%
2022/04/26	1.2	28.18	10	28.30	28.25	-8.8	3,831	-0.23%
2022/04/19	2	28.30	0	0.00	28.30	2	3,828	0.05%
2022/04/18	1	28.25	0	0.00	28.20	1	3,836	0.03%
2022/04/15	0	0.00	10	28.35	28.40	-10	3,838	-0.26%
2022/04/14	5	28.65	0	0.00	28.65	5	3,841	0.13%
2022/04/13	2	28.55	3	28.48	28.65	-1	3,838	-0.03%
2022/04/12	2	28.20	0	0.00	28.35	2	3,810	0.05%
2022/04/08	2	28.43	0	0.00	28.40	2	3,767	0.05%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/03/31	7	28.88	0	0.00	28.85	7	3,732	0.19%
2022/03/25	1	28.80	2	28.85	28.80	-1	3,696	-0.03%
2022/03/23	2	29.10	0	0.00	29.20	2	3,802	0.05%
2022/03/22	1	29.15	0	0.00	29.20	1	3,850	0.03%
2022/03/21	1.3	29.06	0	0.00	29.10	1.3	3,894	0.03%
2022/03/18	0	0.00	1	29.65	29.65	-1	3,911	-0.03%
2022/03/16	1	28.40	0	0.00	28.45	1	3,859	0.03%
2022/03/15	3	28.37	0	0.00	28.45	3	3,883	0.08%
2022/03/08	3	28.30	0	0.00	28.05	3	4,013	0.07%
2022/03/07	2	28.55	0	0.00	28.50	2	3,964	0.05%
2022/03/03	1	29.30	0	0.00	29.35	1	4,174	0.02%
2022/03/02	0	0.00	3	29.52	29.55	-3	4,289	-0.07%
2022/03/01	2	29.45	2	29.45	29.50	0	4,511	0.00%
2022/02/25	1	28.90	0	0.00	29.55	1	4,548	0.02%
2022/02/24	0	0.00	15	29.00	29.00	-15	4,470	-0.34%
2022/02/23	0	0.00	2	29.20	29.15	-2	4,498	-0.04%
2022/02/22	2	29.03	0	0.00	29.20	2	4,574	0.04%
2022/02/18	0	0.00	2	29.50	29.45	-2	4,726	-0.04%
2022/02/17	5	29.45	0	0.00	29.50	5	4,710	0.11%
2022/02/11	10	29.00	0	0.00	29.15	10	4,616	0.22%
2022/02/10	10	29.00	0	0.00	29.20	10	4,715	0.21%
2022/02/07	1	28.55	0	0.00	28.40	1	4,703	0.02%
2022/01/26	2	28.15	1	28.30	28.45	1	4,655	0.02%
2022/01/25	3	28.07	0	0.00	28.15	3	4,681	0.06%
2022/01/24	0	0.00	3	28.42	28.45	-3	4,593	-0.07%
2022/01/21	0	0.00	1	28.55	28.55	-1	4,594	-0.02%
2022/01/19	12	28.85	0	0.00	28.80	12	4,486	0.27%
2022/01/17	1	29.10	0	0.00	29.10	1	4,323	0.02%
2022/01/12	1	29.25	1	29.25	29.35	0	4,298	0.00%
2022/01/11	2	29.35	0	0.00	29.35	2	4,340	0.05%
2022/01/07	1	29.30	2	29.35	29.35	-1	4,393	-0.02%
2022/01/04	2	29.25	2	29.30	29.35	0	4,457	0.00%
2022/01/03	1	29.55	0	0.00	29.40	1	4,446	0.02%
2021/12/29	2	29.60	0	0.00	29.60	2	4,509	0.04%
2021/12/28	5	29.50	0	0.00	29.60	5	4,531	0.11%
2021/12/23	3	29.35	0	0.00	29.35	3	4,633	0.06%
2021/12/22	1	29.35	0	0.00	29.35	1	4,658	0.02%
2021/12/16	1	29.45	0	0.00	29.45	1	4,569	0.02%
2021/12/14	6	29.33	0	0.00	29.30	6	4,733	0.13%
2021/12/13	1	29.60	0	0.00	29.50	1	4,694	0.02%
2021/12/10	0	0.00	5	29.85	29.75	-5	4,656	-0.11%
2021/12/07	4	29.53	0	0.00	29.65	4	4,572	0.09%
2021/12/06	1	29.55	5	29.55	29.55	-4	4,555	-0.09%
2021/12/03	5	29.70	0	0.00	29.65	5	4,539	0.11%
2021/12/01	3	29.70	1	29.70	29.90	2	4,464	0.04%
2021/11/30	1	29.50	2	30.05	29.65	-1	4,428	-0.02%
2021/11/26	6	30.25	0	0.00	30.05	6	4,078	0.15%
2021/11/25	12	30.25	8	30.59	30.60	4	3,994	0.10%
2021/11/24	0	0.00	11	30.00	29.95	-11	3,739	-0.29%
2021/11/23	1	29.75	1	29.65	29.60	0	3,665	0.00%
2021/11/22	5	29.55	0	0.00	29.70	5	3,635	0.14%
2021/11/19	5	29.50	0	0.00	29.40	5	3,579	0.14%
2021/11/17	1	29.15	0	0.00	29.20	1	3,482	0.03%
2021/11/15	0	0.00	3	29.15	29.15	-3	3,440	-0.09%
2021/11/02	1	29.00	0	0.00	28.95	1	3,476	0.03%
2021/10/29	7	29.00	0	0.00	29.05	7	3,419	0.20%
2021/10/27	1	29.10	0	0.00	29.10	1	3,384	0.03%
2021/10/26	1	29.25	0	0.00	29.25	1	3,395	0.03%
2021/10/19	1	29.45	0	0.00	29.35	1	3,699	0.03%
2021/10/18	1	29.35	0	0.00	29.30	1	3,686	0.03%
2021/10/15	0	0.00	1	29.25	29.35	-1	3,676	-0.03%
2021/10/13	2	28.95	1	28.90	28.85	1	3,701	0.03%
2021/10/12	1	28.75	0	0.00	28.85	1	3,718	0.03%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/05	0	0.00	9	29.05	29.00	-9	3,641	-0.25%
2021/09/29	0	0.00	21	29.53	29.60	-21	3,609	-0.58%
2021/09/24	1	29.90	0	0.00	29.95	1	3,633	0.03%
2021/09/23	0	0.00	20	29.55	29.85	-20	3,657	-0.55%
2021/09/16	0	0.00	2	30.00	29.95	-2	3,480	-0.06%
2021/09/15	1	29.80	0	0.00	30.00	1	3,484	0.03%
2021/09/13	2	29.55	0	0.00	29.70	2	3,596	0.06%
2021/09/10	0	0.00	2	29.60	29.75	-2	3,691	-0.05%
2021/09/08	1	29.50	0	0.00	29.65	1	4,007	0.02%
2021/09/07	10	29.70	0	0.00	29.75	10	4,009	0.25%
2021/09/06	30	29.95	0	0.00	29.90	30	4,020	0.75%
2021/09/03	1	30.05	3	30.00	30.05	-2	4,038	-0.05%
2021/09/01	0	0.00	1	30.10	30.15	-1	4,071	-0.02%
2021/08/31	2	29.80	10	30.05	30.20	-8	4,111	-0.19%
2021/08/26	1	29.70	0	0.00	29.90	1	4,147	0.02%
2021/08/20	1	28.80	5	28.95	28.80	-4	4,336	-0.09%
2021/08/18	0	0.00	4	28.88	29.30	-4	4,412	-0.09%
2021/08/17	0	0.00	10	29.05	29.10	-10	4,386	-0.23%
2021/08/16	21	29.20	1	29.30	29.10	20	4,374	0.46%
2021/08/13	0	0.00	1	29.95	30.00	-1	4,365	-0.02%
2021/08/09	0	0.00	2	30.15	30.10	-2	4,708	-0.04%
2021/08/04	3	30.35	0	0.00	30.35	3	5,269	0.06%
2021/08/03	0	0.00	5	30.20	30.40	-5	5,437	-0.09%
2021/07/28	1	29.95	0	0.00	29.90	1	5,600	0.02%
2021/07/27	2	30.13	0	0.00	30.15	2	5,673	0.04%
2021/07/26	10	30.32	0	0.00	30.55	10	5,761	0.17%
2021/07/23	0	0.00	1	30.70	30.90	-1	5,757	-0.02%
2021/07/21	1	29.90	0.1	30.00	29.85	0.9	5,693	0.02%
2021/07/16	0.1	29.90	0	0.00	29.90	0.1	5,893	0.00%
2021/07/12	3	29.85	0	0.00	29.70	3	6,279	0.05%
2021/07/09	2	29.80	0	0.00	29.85	2	6,341	0.03%
2021/07/05	1	29.90	0	0.00	29.95	1	6,447	0.02%
2021/07/02	1	29.80	0	0.00	29.80	1	6,506	0.02%
2021/07/01	5	29.80	0.4	29.95	29.90	4.6	6,520	0.07%
2021/06/30	2	29.95	1	29.95	29.90	1	6,573	0.02%
2021/06/25	2	29.98	0	0.00	30.05	2	6,797	0.03%
2021/06/24	0	0.00	1	29.90	29.95	-1	6,815	-0.01%
2021/06/23	2	29.85	1	29.95	30.00	1	6,835	0.01%
2021/06/22	0	0.00	1	29.85	29.70	-1	6,812	-0.01%
2021/06/21	1	29.40	0	0.00	29.45	1	6,801	0.01%
2021/06/18	1	29.00	0	0.00	29.00	1	6,780	0.01%
2021/06/17	1	29.35	0	0.00	29.40	1	6,589	0.02%
2021/06/15	0	0.00	2	29.80	29.75	-2	6,819	-0.03%
2021/06/04	0	0.00	10	30.00	30.00	-10	6,962	-0.14%
2021/06/03	0	0.00	1	30.00	30.15	-1	7,030	-0.01%
2021/06/02	0	0.00	4	29.99	30.20	-4	7,036	-0.06%
2021/05/28	8	29.15	0	0.00	28.90	8	7,173	0.11%
2021/05/27	0	0.00	8	29.25	29.25	-8	7,192	-0.11%
2021/05/25	10	28.20	0	0.00	28.30	10	7,453	0.13%
2021/05/19	2	28.45	0	0.00	28.50	2	7,659	0.03%
2021/05/18	4	27.81	1	27.80	27.85	3	7,698	0.04%
2021/05/17	8	27.05	0	0.00	27.00	8	7,688	0.10%
2021/05/14	7	28.55	0	0.00	28.85	7	7,554	0.09%
2021/05/13	22	28.32	1	28.65	28.30	21	7,532	0.28%
2021/05/12	15	29.02	2	28.75	28.65	13	7,417	0.18%
2021/05/07	0	0.00	1	30.75	31.00	-1	7,155	-0.01%
2021/05/05	1	30.35	0	0.00	30.55	1	7,199	0.01%
2021/05/04	1	30.50	0	0.00	30.35	1	7,239	0.01%
2021/05/03	0	0.00	5	31.25	30.75	-5	7,182	-0.07%
2021/04/29	28	31.40	100.6	31.40	31.45	-72.6	7,163	-1.01%
2021/04/28	0	0.00	10	31.30	31.40	-10	7,180	-0.14%
2021/04/27	100	31.25	0	0.00	31.35	100	7,400	1.35%
2021/04/26	5	31.30	0	0.00	31.35	5	7,451	0.07%
2021/04/23	0	0.00	1	31.05	31.20	-1	7,490	-0.01%
2021/04/22	5	31.21	1	31.45	31.25	4	7,521	0.05%
2021/04/20	1	31.45	28	31.46	31.55	-27	7,485	-0.36%
2021/04/19	0.2	30.85	0	0.00	31.25	0.2	7,449	0.00%
2021/04/16	0	0.00	10	30.90	30.90	-10	7,421	-0.13%
2021/04/15	4	30.60	0	0.00	30.60	4	7,513	0.05%
2021/04/14	3	30.67	0	0.00	30.65	3	7,534	0.04%
2021/04/12	6	30.80	3	30.82	30.85	3	7,651	0.04%
2021/04/07	0	0.00	2	30.80	31.00	-2	7,769	-0.03%
2021/04/06	2	30.85	3	30.95	30.85	-1	7,797	-0.01%
2021/03/31	1.2	31.35	0	0.00	31.45	1.2	7,876	0.02%
2021/03/24	1.1	30.56	0	0.00	30.70	1.1	8,075	0.01%
2021/03/23	1.2	30.66	2	30.68	30.55	-0.8	8,033	-0.01%
2021/03/22	1	30.85	0	0.00	30.75	1	8,075	0.01%
2021/03/17	5	30.50	0	0.00	30.50	5	7,980	0.06%
2021/03/15	1	30.65	0	0.00	30.70	1	8,046	0.01%
2021/03/12	1	30.75	0	0.00	30.80	1	8,125	0.01%
2021/03/10	2	30.65	0	0.00	30.75	2	8,288	0.02%
2021/03/08	0	0.00	2	30.75	30.55	-2	8,385	-0.02%
2021/03/04	1	30.75	0	0.00	30.40	1	8,620	0.01%
2021/03/02	0	0.00	1	30.55	30.50	-1	8,487	-0.01%
2021/02/26	1	30.60	0	0.00	30.15	1	8,495	0.01%
2021/02/24	0	0.00	2	30.93	30.65	-2	8,213	-0.02%
2021/02/23	4	30.58	1	30.60	30.70	3	8,214	0.04%
2021/02/19	0	0.00	2	29.83	30.00	-2	8,149	-0.02%
2021/02/18	0	0.00	15	30.00	29.85	-15	8,177	-0.18%
2021/02/17	0	0.00	2	29.53	29.80	-2	8,166	-0.02%
2021/02/05	0	0.00	3	29.35	29.40	-3	8,095	-0.04%
2021/02/03	2	29.15	0	0.00	29.10	2	8,116	0.02%
2021/02/02	2	28.88	0	0.00	29.15	2	8,300	0.02%
2021/02/01	2	28.85	0	0.00	28.80	2	8,314	0.02%
2021/01/29	1	28.90	0	0.00	28.90	1	8,297	0.01%
2021/01/28	1	29.10	2	29.10	29.05	-1	8,163	-0.01%
2021/01/26	0	0.00	4	29.05	29.20	-4	8,064	-0.05%
2021/01/25	2	29.08	0	0.00	29.20	2	7,998	0.03%
2021/01/22	1	29.00	5	29.20	29.15	-4	7,970	-0.05%
2021/01/21	6	29.23	0	0.00	29.10	6	7,896	0.08%
2021/01/20	16	29.42	2	29.50	29.05	14	7,834	0.18%
2021/01/19	7	29.98	12	30.01	30.00	-5	7,606	-0.07%
2021/01/14	0	0.00	4	30.50	30.60	-4	7,333	-0.05%
2021/01/13	1	30.50	0	0.00	30.50	1	7,286	0.01%
2021/01/12	6	30.45	2	30.70	30.65	4	7,175	0.06%
2021/01/11	1	30.75	10	30.60	30.70	-9	7,046	-0.13%
2021/01/08	2	30.45	0	0.00	30.70	2	6,961	0.03%
2021/01/07	3	30.72	0	0.00	30.75	3	6,847	0.04%
2021/01/06	15	30.75	0	0.00	30.55	15	6,764	0.22%
2021/01/05	10	30.76	0	0.00	30.75	10	6,625	0.15%
2021/01/04	7	31.20	4	31.20	31.10	3	6,574	0.05%
2020/12/31	2	31.55	3	31.57	31.70	-1	6,471	-0.02%
2020/12/30	2	31.25	0	0.00	31.40	2	6,357	0.03%
2020/12/29	12	31.41	1	31.45	31.30	11	6,295	0.17%
2020/12/28	15	31.23	0	0.00	31.30	15	6,252	0.24%
2020/12/25	1	30.80	0	0.00	30.90	1	6,079	0.02%
2020/12/24	13	30.82	0	0.00	30.75	13	6,060	0.21%
2020/12/23	2	30.55	0	0.00	30.55	2	6,010	0.03%
2020/12/22	5	30.80	0	0.00	30.50	5	5,905	0.08%
2020/12/17	0	0.00	10	30.65	30.70	-10	5,766	-0.17%
2020/12/16	2	30.70	0	0.00	30.70	2	5,759	0.03%
2020/12/15	1	30.75	0	0.00	30.40	1	5,726	0.02%
2020/12/11	1	30.85	0	0.00	30.75	1	5,561	0.02%
2020/12/10	0	0.00	3	30.85	30.80	-3	5,481	-0.05%
2020/12/09	1	30.85	31	30.85	30.85	-30	5,395	-0.56%
2020/12/07	1	31.25	1	31.20	31.25	0	5,214	0.00%
2020/12/04	4	31.74	5	31.63	31.60	-1	5,173	-0.02%
2020/12/03	2	31.35	0	0.00	31.30	2	5,041	0.04%
2020/12/02	16	31.08	19	31.10	31.05	-3	4,954	-0.06%
2020/12/01	8	31.20	0	0.00	31.10	8	4,894	0.16%
2020/11/30	8	31.01	0	0.00	31.45	8	4,828	0.17%
2020/11/26	0	0.00	1	31.15	31.20	-1	4,538	-0.02%
2020/11/25	13	31.22	0	0.00	31.30	13	4,576	0.28%
2020/11/24	0	0.00	3	31.32	31.35	-3	4,495	-0.07%
2020/11/23	3	31.48	0	0.00	31.40	3	4,451	0.07%
2020/11/12	1	31.45	2	31.58	31.45	-1	4,230	-0.02%
2020/11/11	2	31.45	8	31.61	31.70	-6	4,260	-0.14%
2020/11/10	19	31.78	6	31.70	31.60	13	4,349	0.30%
2020/11/09	7	30.83	0	0.00	30.80	7	4,129	0.17%
2020/10/30	2	30.10	0	0.00	30.25	2	4,412	0.05%
2020/10/27	0	0.00	5	30.90	30.80	-5	4,523	-0.11%
2020/10/26	0	0.00	2	31.00	30.90	-2	4,566	-0.04%
2020/10/23	5	30.50	0	0.00	30.50	5	4,647	0.11%
2020/10/22	0	0.00	1	30.60	30.60	-1	4,706	-0.02%
2020/10/21	0	0.00	12	30.50	30.55	-12	4,761	-0.25%
2020/10/12	1	31.00	0	0.00	31.10	1	4,868	0.02%
2020/10/06	0	0.00	3	31.77	31.60	-3	5,148	-0.06%
2020/10/05	1	31.90	0	0.00	31.55	1	5,241	0.02%
2020/09/24	6	30.77	1	30.50	30.35	5	5,649	0.09%
2020/09/23	0	0.00	1	31.55	31.55	-1	5,589	-0.02%
2020/09/22	0	0.00	3	31.80	31.60	-3	5,664	-0.05%
2020/09/21	1	31.90	1	31.95	31.90	0	5,691	0.00%
2020/09/16	0	0.00	2	32.18	32.15	-2	5,808	-0.03%
2020/09/15	0	0.00	4	32.18	32.15	-4	5,947	-0.07%
2020/09/10	0	0.00	12	32.25	32.20	-12	6,352	-0.19%
2020/09/09	0	0.00	2	32.00	32.15	-2	6,405	-0.03%
2020/09/08	2	32.60	0	0.00	32.40	2	6,434	0.03%
2020/09/04	3	32.30	1.4	32.37	32.35	1.6	6,672	0.02%
2020/09/03	6	32.72	15	32.55	32.55	-9	6,689	-0.13%
2020/08/31	12	32.83	0	0.00	32.50	12	6,974	0.17%
2020/08/28	3	32.60	0	0.00	32.60	3	6,963	0.04%
2020/08/27	6	32.53	0	0.00	32.60	6	7,065	0.08%
2020/08/26	2	32.90	0	0.00	32.85	2	7,156	0.03%
2020/08/25	1	33.05	0	0.00	33.00	1	7,334	0.01%
2020/08/24	2	32.38	1	32.40	32.35	1	7,559	0.01%
2020/08/21	0	0.00	2	32.75	32.60	-2	7,857	-0.03%
2020/08/20	0	0.00	4	32.59	32.35	-4	8,286	-0.05%
2020/08/19	0	0.00	6.8	33.28	33.20	-6.8	8,499	-0.08%
2020/08/18	1	33.55	0	0.00	33.45	1	8,829	0.01%
2020/08/14	0	0.00	3	33.92	33.95	-3	9,002	-0.03%
2020/08/11	3	32.25	0	0.00	32.20	3	9,109	0.03%
2020/08/10	2	32.50	0	0.00	32.60	2	9,056	0.02%
2020/08/07	1	32.80	0	0.00	32.45	1	9,038	0.01%
2020/08/05	1	33.45	0	0.00	33.30	1	8,831	0.01%
2020/08/04	0	0.00	1	33.25	33.30	-1	8,797	-0.01%
2020/07/31	2	33.45	0	0.00	33.30	2	8,736	0.02%
2020/07/30	1	33.35	0	0.00	33.35	1	8,663	0.01%
2020/07/29	5	33.72	0	0.00	33.55	5	8,611	0.06%
2020/07/28	3	33.73	0	0.00	33.80	3	8,578	0.03%
2020/07/27	2	34.10	0	0.00	34.05	2	8,606	0.02%
2020/07/24	1	34.60	0	0.00	34.60	1	8,637	0.01%
2020/07/23	2	34.70	0	0.00	34.80	2	8,675	0.02%
2020/07/22	2	34.88	0	0.00	34.80	2	8,716	0.02%
2020/07/21	1	35.00	5	35.05	34.95	-4	8,690	-0.05%
2020/07/20	1	34.70	0	0.00	34.90	1	8,684	0.01%
2020/07/17	1	34.90	1	34.90	35.00	0	8,719	0.00%
2020/07/16	3	34.98	0	0.00	34.80	3	8,743	0.03%
2020/07/15	2	35.38	2	35.53	35.25	0	8,686	0.00%
2020/07/13	9	35.11	2	35.15	35.20	7	8,580	0.08%
2020/07/10	16	35.58	0	0.00	35.40	16	8,536	0.19%
2020/07/09	11	36.29	0	0.00	36.05	11	8,495	0.13%
2020/07/08	4	36.33	1	36.30	36.55	3	8,401	0.04%
2020/07/07	5	36.97	0	0.00	37.15	5	8,331	0.06%
2020/07/06	3	37.12	0	0.00	37.15	3	8,400	0.04%
2020/07/03	3	37.00	2	37.05	37.05	1	8,455	0.01%
2020/07/02	2	36.78	0	0.00	36.75	2	8,519	0.02%
2020/06/29	2	36.58	1	36.70	36.50	1	8,476	0.01%
2020/06/24	3	36.90	0	0.00	36.85	3	8,512	0.04%
2020/06/23	2	36.30	0	0.00	36.55	2	8,468	0.02%
2020/06/22	5	36.51	0	0.00	36.15	5	8,436	0.06%
2020/06/19	2	36.90	0	0.00	36.50	2	8,394	0.02%
2020/06/18	2	36.90	2	36.88	36.80	0	8,374	0.00%
2020/06/16	3	37.37	0	0.00	37.55	3	8,408	0.04%
2020/06/15	3	37.12	0	0.00	37.05	3	8,556	0.04%
2020/06/12	0	0.00	1	37.45	37.50	-1	8,674	-0.01%
2020/06/11	3	38.28	2	38.15	38.00	1	8,813	0.01%
2020/06/10	0	0.00	1	38.55	38.50	-1	8,780	-0.01%
2020/06/09	1	38.50	6	38.54	38.50	-5	9,065	-0.06%
2020/06/08	9	38.65	1	38.85	38.75	8	9,199	0.09%
2020/06/05	1	38.60	0	0.00	38.65	1	9,102	0.01%
2020/06/04	1	38.35	2	38.45	38.40	-1	9,142	-0.01%
2020/06/02	5	38.10	0	0.00	38.15	5	9,169	0.05%
2020/06/01	2	38.30	1	38.30	38.30	1	9,129	0.01%
2020/05/29	11	37.86	3	38.00	37.70	8	9,010	0.09%
2020/05/28	12	38.61	1	38.20	38.45	11	8,816	0.12%
2020/05/27	2	39.25	25.2	38.78	39.30	-23.2	8,620	-0.27%
2020/05/26	27	38.15	1	37.90	38.25	26	8,258	0.31%
2020/05/25	4	36.78	4	37.08	37.30	0	8,000	0.00%
2020/05/22	2	35.55	1	35.75	35.45	1	7,693	0.01%
2020/05/21	1	35.60	1	35.80	36.10	0	7,691	0.00%
2020/05/20	0	0.00	4	35.06	35.10	-4	7,521	-0.05%
2020/05/19	0	0.00	2	34.65	34.55	-2	7,388	-0.03%
2020/05/18	3	33.50	0	0.00	33.80	3	7,228	0.04%
2020/05/15	2	33.60	1	33.50	33.50	1	7,222	0.01%
2020/05/14	0	0.00	1	33.80	33.60	-1	7,235	-0.01%
2020/05/12	0	0.00	1	33.45	33.40	-1	7,238	-0.01%
2020/05/08	5	33.50	0	0.00	33.50	5	7,211	0.07%
2020/05/07	1	33.35	0	0.00	33.45	1	7,261	0.01%
2020/05/05	1	33.60	1	33.35	33.35	0	7,266	0.00%
2020/05/04	2	33.50	1	33.35	33.45	1	7,260	0.01%
2020/04/30	0	0.00	2	34.28	34.10	-2	7,241	-0.03%
2020/04/29	2	34.03	0	0.00	34.00	2	7,203	0.03%
2020/04/28	3	32.98	0	0.00	33.05	3	7,169	0.04%
2020/04/24	2	31.55	0	0.00	31.50	2	7,326	0.03%
2020/04/23	1	31.60	0	0.00	31.75	1	7,357	0.01%
2020/04/22	1	31.30	6	31.25	31.60	-5	7,357	-0.07%
2020/04/20	3	32.25	2	32.10	32.35	1	7,329	0.01%
2020/04/17	2	32.50	2	32.45	32.25	0	7,385	0.00%
2020/04/16	2	32.25	0	0.00	32.15	2	7,387	0.03%
2020/04/14	0	0.00	10	31.78	31.85	-10	7,344	-0.14%
2020/04/13	5	31.37	2	31.50	31.05	3	7,312	0.04%
2020/04/09	2	31.25	2	31.75	31.65	0	7,379	0.00%
2020/04/08	2	30.15	4	29.46	30.00	-2	7,202	-0.03%
2020/04/06	5	28.25	0	0.00	28.40	5	7,010	0.07%
2020/04/01	3	28.55	0	0.00	28.35	3	7,012	0.04%
2020/03/31	1	28.80	0	0.00	28.75	1	7,040	0.01%
2020/03/30	2	28.20	2	28.80	28.70	0	7,059	0.00%
2020/03/27	0	0.00	1	29.70	29.45	-1	7,307	-0.01%
2020/03/26	0	0.00	5	29.45	29.40	-5	7,663	-0.07%
2020/03/25	5.2	29.46	0	0.00	29.55	5.2	7,874	0.07%
2020/03/24	0	0.00	1	28.90	28.90	-1	7,785	-0.01%
2020/03/23	1	28.20	1	28.15	27.80	0	7,672	0.00%
2020/03/19	0	0.00	4	26.33	27.05	-4	7,399	-0.05%
2020/03/18	0	0.00	5	27.95	27.80	-5	7,203	-0.07%
2020/03/17	3	28.58	1	28.85	28.40	2	7,053	0.03%
2020/03/16	0	0.00	2	29.90	29.60	-2	6,780	-0.03%
2020/03/13	0	0.00	5	28.55	29.70	-5	6,662	-0.08%
2020/03/12	2	31.20	35	31.37	31.10	-33	6,318	-0.52%
2020/03/10	1	32.20	3	32.33	32.65	-2	5,987	-0.03%
2020/03/09	4	33.06	1	33.25	33.00	3	5,850	0.05%
2020/03/05	2	34.30	0	0.00	34.35	2	5,609	0.04%
2020/03/04	1	33.80	5	34.00	34.25	-4	5,566	-0.07%
2020/03/03	1	33.75	1	33.95	33.65	0	5,480	0.00%
2020/03/02	5	33.80	0	0.00	33.70	5	5,379	0.09%
2020/02/27	1.1	34.37	0	0.00	34.50	1.1	5,370	0.02%
2020/02/26	1	34.55	0	0.00	34.55	1	5,273	0.02%
2020/02/25	6	34.95	0	0.00	35.00	6	5,194	0.12%
2020/02/24	7	34.91	0	0.00	35.10	7	5,187	0.13%
2020/02/21	3	35.42	0	0.00	35.50	3	5,102	0.06%
2020/02/20	10	35.55	0	0.00	35.55	10	5,059	0.20%
2020/02/18	0	0.00	6	35.50	35.65	-6	5,034	-0.12%
2020/02/17	0	0.00	13	35.75	35.60	-13	5,032	-0.26%
2020/02/14	0	0.00	2	35.90	35.90	-2	5,101	-0.04%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/11	1	35.85	0	0.00	35.90	1	5,100	0.02%
2020/02/06	1	36.55	0	0.00	36.55	1	5,057	0.02%
2020/02/05	1	36.00	0	0.00	36.05	1	5,043	0.02%
2020/02/03	9	35.60	0	0.00	35.55	9	5,036	0.18%
2020/01/31	1	36.25	0	0.00	36.15	1	4,993	0.02%
2020/01/20	3	39.03	4	39.05	38.95	-1	4,730	-0.02%
2020/01/17	6	38.82	0	0.00	39.00	6	4,737	0.13%
2020/01/15	0	0.00	1	38.60	38.55	-1	4,738	-0.02%
2020/01/13	2	38.85	7	38.99	38.80	-5	4,708	-0.11%
2020/01/10	1	38.40	1	38.75	38.25	0	4,654	0.00%
2020/01/09	0	0.00	2	38.03	38.15	-2	4,598	-0.04%
2020/01/08	1	37.60	0	0.00	37.50	1	4,609	0.02%
2020/01/07	2	38.05	3	38.10	37.90	-1	4,575	-0.02%
2020/01/06	1	38.35	2	38.18	37.90	-1	4,573	-0.02%
2020/01/03	0	0.00	1	38.60	38.85	-1	4,539	-0.02%
2020/01/02	0	0.00	6	38.22	38.25	-6	4,493	-0.13%
2019/12/31	1	38.45	0	0.00	38.40	1	4,541	0.02%
2019/12/30	3	38.38	4	38.68	38.60	-1	4,768	-0.02%
2019/12/26	6	38.35	5	38.83	38.45	1	4,798	0.02%
2019/12/25	5	38.97	4	39.21	38.80	1	4,861	0.02%
2019/12/24	14	39.68	9	39.85	39.20	5	4,788	0.10%
2019/12/23	12	39.23	28	38.82	39.70	-16	4,536	-0.35%
2019/12/20	3	37.80	152	38.04	38.15	-149	4,277	-3.48%	大賣/鉅額交易
2019/12/19	1	36.20	0	0.00	36.30	1	4,074	0.02%
2019/12/18	1	36.30	5	36.33	36.30	-4	4,092	-0.10%
2019/12/17	0	36.35	0	0.00	36.35	0	4,115	0.00%
2019/12/16	22	36.19	0	0.00	36.20	22	4,148	0.53%
2019/12/10	0	0.00	1	35.55	35.65	-1	4,270	-0.02%
2019/12/09	2	35.75	0	0.00	35.70	2	4,603	0.04%
2019/12/06	2	35.95	0	0.00	35.85	2	4,796	0.04%
2019/12/04	15	35.88	0	0.00	35.95	15	4,995	0.30%
2019/12/02	135	36.08	1	36.15	36.10	134	5,136	2.61%	大買/鉅額交易
2019/11/29	6	36.00	0	0.00	35.95	6	5,162	0.12%
2019/11/27	0	0.00	3	36.15	36.15	-3	5,314	-0.06%
2019/11/26	0	0.00	6	36.37	36.05	-6	5,395	-0.11%
2019/11/21	0	0.00	2	36.40	36.40	-2	5,538	-0.04%
2019/11/18	0	0.00	5	35.85	36.05	-5	5,999	-0.08%
2019/11/13	1	35.20	0	0.00	35.20	1	6,446	0.02%
2019/11/08	13	36.13	0	0.00	36.50	13	6,906	0.19%
2019/11/07	2	36.40	10	36.35	36.40	-8	6,949	-0.12%
2019/11/05	0	0.00	1	36.20	36.35	-1	6,996	-0.01%
2019/11/04	0	0.00	5	36.07	36.20	-5	7,061	-0.07%
2019/11/01	2	36.00	0	0.00	36.00	2	7,134	0.03%
2019/10/22	2	35.95	1	35.95	35.70	1	7,517	0.01%
2019/10/21	1	35.45	0	0.00	35.35	1	7,622	0.01%
2019/10/17	3	35.60	0	0.00	35.45	3	7,715	0.04%
2019/10/14	1	34.75	1	35.05	35.05	0	7,774	0.00%
2019/10/08	2	34.80	0	0.00	34.60	2	7,801	0.03%
2019/10/07	1	35.05	0	0.00	35.05	1	7,855	0.01%
2019/10/04	13	36.07	2	35.58	35.55	11	7,834	0.14%
2019/10/02	0	34.50	3	34.43	34.40	-3	7,546	-0.04%
2019/10/01	6	34.97	31	34.91	35.00	-25	7,485	-0.33%
2019/09/27	0	0.00	2	35.25	35.30	-2	7,363	-0.03%
2019/09/26	2	35.25	0	0.00	35.35	2	7,460	0.03%
2019/09/25	0	0.00	20	35.60	35.45	-20	7,696	-0.26%
2019/09/24	0	0.00	1	36.00	36.05	-1	7,775	-0.01%
2019/09/20	5	36.60	0	0.00	36.60	5	7,799	0.06%
2019/09/17	0	0.00	1	36.70	36.85	-1	7,752	-0.01%
2019/09/11	6	35.83	4	35.88	36.30	2	7,899	0.03%
2019/09/10	4	36.98	1	37.35	36.90	3	7,699	0.04%
2019/09/09	4	37.95	0	0.00	37.90	4	7,622	0.05%
2019/09/06	0	0.00	5	38.07	38.35	-5	7,669	-0.07%
2019/09/05	0	0.00	2	38.15	38.15	-2	7,760	-0.03%
2019/09/04	1	37.95	0	0.00	37.90	1	7,908	0.01%
2019/09/02	1	38.15	0	0.00	37.95	1	8,115	0.01%
2019/08/30	6	37.91	0	0.00	37.90	6	8,344	0.07%
2019/08/28	13	37.41	0	0.00	37.45	13	8,481	0.15%
2019/08/23	11	36.63	11	36.82	37.25	0	9,013	0.00%
2019/08/22	1	37.00	0	0.00	37.00	1	9,038	0.01%
2019/08/21	5	37.81	0	0.00	37.65	5	9,293	0.05%
2019/08/20	2	38.20	0	0.00	38.30	2	9,196	0.02%
2019/08/19	8	38.13	0	0.00	38.30	8	9,228	0.09%
2019/08/16	2	38.80	2	38.73	38.40	0	9,282	0.00%
2019/08/15	4	38.49	1	38.05	38.00	3	9,293	0.03%
2019/08/14	3	40.10	1	39.95	40.10	2	9,113	0.02%
2019/08/13	5	40.60	9	40.20	40.10	-4	9,178	-0.04%
2019/08/08	1	41.55	2	41.35	41.35	-1	9,302	-0.01%
2019/08/06	2	41.03	0	0.00	40.80	2	9,911	0.02%
2019/08/05	2	40.50	2	40.50	41.25	0	10,153	0.00%
2019/08/02	5	40.84	1	40.70	41.00	4	10,138	0.04%
2019/08/01	8	41.35	1	41.40	41.50	7	10,186	0.07%
2019/07/30	0.2	41.80	0	0.00	41.75	0.2	10,202	0.00%
2019/07/29	1	41.75	0	0.00	41.65	1	10,205	0.01%
2019/07/25	0	0.00	1	42.15	41.85	-1	10,062	-0.01%
2019/07/24	3	42.25	0	0.00	42.15	3	9,995	0.03%
2019/07/22	2	43.45	0	0.00	43.15	2	9,817	0.02%
2019/07/19	1	43.85	0	0.00	43.80	1	9,764	0.01%
2019/07/17	1	43.45	0	0.00	43.35	1	9,890	0.01%
2019/07/15	1	43.45	0	0.00	43.85	1	10,165	0.01%
2019/07/12	2	43.70	1	43.80	43.70	1	10,270	0.01%
2019/07/11	2	44.00	1	44.15	44.00	1	10,293	0.01%
2019/07/10	1	44.85	0	0.00	44.75	1	10,253	0.01%
2019/07/09	4	44.10	0	0.00	44.10	4	10,236	0.04%
2019/07/08	1	44.30	0	0.00	44.25	1	10,295	0.01%
2019/07/04	1	44.40	0	0.00	44.20	1	10,453	0.01%
2019/07/03	0	0.00	1	44.10	44.15	-1	10,472	-0.01%
2019/07/02	24	43.95	11	43.92	43.65	13	10,439	0.12%
2019/07/01	6	44.72	1	44.70	44.75	5	10,168	0.05%
2019/06/27	10	46.15	0	0.00	46.20	10	10,077	0.10%
2019/06/25	0	0.00	30	46.35	46.25	-30	10,148	-0.30%
2019/06/24	0	0.00	1	46.10	46.25	-1	10,138	-0.01%
2019/06/21	0	0.00	3	46.10	46.00	-3	10,142	-0.03%
2019/06/20	8	45.86	0	0.00	45.80	8	10,080	0.08%
2019/06/19	0	0.00	1	46.30	46.35	-1	10,084	-0.01%
2019/06/18	0	0.00	11	45.50	46.00	-11	10,240	-0.11%
2019/06/14	6	46.38	1	45.85	45.85	5	10,304	0.05%
2019/06/13	2	45.80	35	45.77	46.05	-33	10,226	-0.32%
2019/06/12	3	45.68	3	45.80	45.25	0	10,239	0.00%
2019/06/11	0	0.00	6	46.43	46.60	-6	10,093	-0.06%
2019/06/10	20	46.58	6	46.85	46.95	14	9,991	0.14%
2019/06/06	5	46.22	1	46.30	46.65	4	9,936	0.04%
2019/06/05	0	0.00	40	44.76	46.15	-40	9,787	-0.41%
2019/06/04	11	44.79	5	44.90	44.85	6	9,755	0.06%
2019/06/03	4	44.80	13.7	45.16	45.35	-9.7	9,809	-0.10%
2019/05/31	2	42.90	4	43.23	43.50	-2	9,778	-0.02%
2019/05/30	31	42.99	2	42.78	43.10	29	9,951	0.29%
2019/05/29	2	41.28	0	0.00	42.00	2	9,912	0.02%
2019/05/28	4	41.16	1	42.00	41.00	3	10,025	0.03%
2019/05/27	0	0.00	1	43.05	43.05	-1	9,964	-0.01%
2019/05/24	9	42.80	5	43.00	42.95	4	9,945	0.04%
2019/05/23	6	42.77	7	42.38	42.70	-1	9,844	-0.01%
2019/05/22	0.2	42.70	1	43.00	42.70	-0.8	9,671	-0.01%
2019/05/20	6	41.27	2	41.15	40.55	4	9,346	0.04%
2019/05/17	0	0.00	10	40.15	40.15	-10	9,186	-0.11%
2019/05/16	5	41.07	0	0.00	40.45	5	9,115	0.05%
2019/05/15	11	40.57	3	40.33	41.25	8	9,035	0.09%
2019/05/14	0	0.00	1	38.85	39.20	-1	8,733	-0.01%
2019/05/13	9	38.62	11	38.80	38.95	-2	8,592	-0.02%
2019/05/09	1	37.15	0	0.00	36.55	1	8,403	0.01%
2019/05/06	3	37.33	0	0.00	37.40	3	8,304	0.04%
2019/05/03	0	0.00	2	37.40	37.50	-2	8,291	-0.02%
2019/04/30	2	37.35	0	0.00	37.60	2	8,309	0.02%
2019/04/29	17	37.54	0	0.00	37.55	17	8,304	0.20%
2019/04/23	0	0.00	4	37.30	37.25	-4	8,386	-0.05%
2019/04/22	4	38.05	0	0.00	37.55	4	8,312	0.05%
2019/04/19	0	0.00	2	36.98	37.00	-2	8,162	-0.02%
2019/04/08	5	35.60	0	0.00	35.70	5	7,903	0.06%
2019/04/02	0	0.00	3	35.40	35.85	-3	7,927	-0.04%
2019/04/01	1	35.90	0	0.00	35.45	1	7,849	0.01%
2019/03/29	7	35.86	0	0.00	36.00	7	7,748	0.09%
2019/03/28	1	35.40	0	0.00	35.60	1	7,759	0.01%
2019/03/27	1	35.20	0	0.00	35.20	1	7,763	0.01%
2019/03/25	0	0.00	5	34.60	34.90	-5	7,861	-0.06%
2019/03/21	14	35.10	0	0.00	35.05	14	7,814	0.18%
2019/03/19	0	0.00	5	35.05	35.10	-5	7,597	-0.07%
2019/03/18	6	34.75	1	35.00	34.95	5	7,669	0.07%
2019/03/15	0	0.00	1	34.95	34.90	-1	7,686	-0.01%
2019/03/08	1	34.30	0	0.00	34.35	1	7,967	0.01%
2019/03/07	0	0.00	1	34.60	34.75	-1	8,439	-0.01%
2019/03/06	2	34.70	4	34.85	35.00	-2	8,428	-0.02%
2019/03/05	0	0.00	3.8	34.45	34.45	-3.8	8,237	-0.05%
2019/03/04	0	0.00	4	33.06	33.25	-4	8,038	-0.05%
2019/02/27	1	32.85	0	0.00	33.00	1	8,031	0.01%
2019/02/26	4	32.26	6	32.28	32.20	-2	7,790	-0.03%
2019/02/25	1	31.05	0	0.00	31.00	1	7,650	0.01%
2019/02/18	1	31.15	4	31.11	31.05	-3	8,213	-0.04%
2019/02/14	4	31.10	0	0.00	31.05	4	8,407	0.05%
2019/01/29	5	30.90	0	0.00	31.00	5	8,605	0.06%
2019/01/25	0	0.00	1	30.80	30.85	-1	8,675	-0.01%
2019/01/23	5	30.80	0	0.00	30.80	5	8,901	0.06%
2019/01/21	0	0.00	21	31.00	30.95	-21	9,736	-0.22%
2019/01/08	6	30.55	0	0.00	30.50	6	10,876	0.06%
2019/01/07	0	0.00	0.1	30.75	30.65	-0.1	10,963	0.00%
2019/01/04	0	0.00	1	30.30	30.40	-1	11,084	-0.01%
2019/01/03	3	30.25	0	0.00	30.20	3	11,275	0.03%
2019/01/02	4	30.29	1	30.25	30.20	3	11,309	0.03%
2018/12/26	3	29.70	3	29.67	29.60	0	11,643	0.00%
2018/12/25	5	30.04	0	0.00	29.90	5	11,699	0.04%
2018/12/24	1	30.55	2	30.55	30.55	-1	11,796	-0.01%
2018/12/22	0	0.00	5	30.70	30.55	-5	11,966	-0.04%
2018/12/21	7	30.59	0	0.00	30.70	7	12,358	0.06%
2018/12/20	0	0.00	1	30.55	30.60	-1	12,439	-0.01%
2018/12/17	2	30.80	0	0.00	30.65	2	12,869	0.02%
2018/12/14	5	30.85	0	0.00	30.75	5	12,925	0.04%
2018/12/13	0	0.00	2	30.85	30.85	-2	12,911	-0.02%
2018/12/12	1	30.55	0	0.00	30.35	1	12,868	0.01%
2018/12/11	1	30.20	5	30.15	30.15	-4	12,726	-0.03%
2018/12/10	5	30.40	0	0.00	30.15	5	12,583	0.04%
2018/12/07	0	0.00	5	30.60	30.55	-5	12,512	-0.04%
2018/12/06	1	30.65	0	0.00	30.55	1	12,552	0.01%
2018/12/05	1	30.95	0	0.00	31.00	1	12,475	0.01%
2018/12/03	0	0.00	1	31.10	31.45	-1	12,293	-0.01%
2018/11/30	1	30.90	5	31.69	30.90	-4	12,015	-0.03%
2018/11/28	4	30.91	0	0.00	31.10	4	11,210	0.04%
2018/11/23	3	31.80	0	0.00	31.85	3	10,832	0.03%
2018/11/22	4	31.81	0	0.00	31.70	4	10,775	0.04%
2018/11/21	0	0.00	1	33.25	32.60	-1	10,602	-0.01%
2018/11/20	0	0.00	1	33.00	33.10	-1	10,498	-0.01%
2018/11/19	0	0.00	17	33.14	32.85	-17	10,461	-0.16%
2018/11/16	0	0.00	10	32.40	32.55	-10	10,410	-0.10%
2018/11/15	0	0.00	3	31.83	31.90	-3	10,355	-0.03%
2018/11/14	6	31.87	0	0.00	32.00	6	10,300	0.06%
2018/11/13	4	31.38	3	31.43	31.30	1	10,161	0.01%
2018/11/07	0	0.00	7	31.65	31.15	-7	9,901	-0.07%
2018/11/06	2	30.35	0	0.00	30.30	2	9,557	0.02%
2018/11/02	3	30.68	0	0.00	30.55	3	9,579	0.03%
2018/11/01	0	0.00	3	30.02	30.00	-3	9,521	-0.03%
2018/10/30	0	0.00	4	30.53	30.35	-4	9,227	-0.04%
2018/10/29	1	30.30	22	30.07	30.90	-21	8,839	-0.24%
2018/10/26	3	29.67	0	0.00	29.50	3	8,379	0.04%
2018/10/25	9	29.25	0	0.00	28.85	9	8,182	0.11%
2018/10/24	1	29.35	1	29.10	29.25	0	8,066	0.00%
2018/10/23	0	0.00	3	29.45	29.05	-3	8,025	-0.04%
2018/10/19	1	29.50	0	0.00	29.05	1	7,663	0.01%
2018/10/18	10	29.35	10	29.47	29.60	0	7,530	0.00%
2018/10/16	2	28.05	5	27.70	27.85	-3	7,181	-0.04%
2018/10/15	5	27.40	5	28.10	27.40	0	7,120	0.00%
2018/10/12	5	28.50	0	0.00	28.40	5	7,056	0.07%
2018/10/11	0	0.00	17	27.16	27.05	-17	6,948	-0.24%
2018/10/09	1	28.60	9	28.60	28.50	-8	6,786	-0.12%
2018/10/08	11	28.40	0	0.00	28.55	11	6,735	0.16%
2018/10/05	0	0.00	2	27.93	28.35	-2	6,666	-0.03%
2018/10/04	0	0.00	1	29.00	28.95	-1	6,444	-0.02%
2018/10/02	1	29.80	0	0.00	29.50	1	6,271	0.02%
2018/10/01	1	30.25	3	30.00	30.25	-2	6,159	-0.03%
2018/09/28	1	29.95	1	29.70	29.90	0	6,166	0.00%
2018/09/27	0	0.00	8.4	28.78	29.00	-8.4	6,027	-0.14%
2018/09/26	3.1	27.97	0	0.00	28.55	3.1	5,961	0.05%
2018/09/25	3	27.35	1	27.90	28.05	2	5,714	0.03%
2018/09/18	3	26.10	0	0.00	26.10	3	5,183	0.06%
2018/09/12	0	0.00	5	25.68	25.75	-5	5,054	-0.10%
2018/09/10	1	25.40	0	0.00	25.50	1	4,982	0.02%
2018/09/05	2	25.85	0	0.00	25.90	2	4,864	0.04%
2018/08/30	3	25.65	0	0.00	25.65	3	4,694	0.06%
2018/08/29	2	25.90	0	0.00	25.85	2	4,663	0.04%
2018/08/24	0	0.00	30	26.03	26.15	-30	4,600	-0.65%
2018/08/20	0	0.00	1	25.20	25.20	-1	4,507	-0.02%
2018/08/17	0	0.00	4	25.15	25.15	-4	4,531	-0.09%
2018/08/16	1	24.90	0	0.00	25.00	1	4,539	0.02%
2018/08/15	0	0.00	5	25.25	25.20	-5	4,524	-0.11%
2018/08/14	1	25.10	2	25.25	25.25	-1	4,492	-0.02%
2018/08/13	1	25.35	0	0.00	25.10	1	4,479	0.02%
2018/08/08	0	0.00	2	24.65	25.05	-2	4,309	-0.05%
2018/08/02	0	0.00	2	24.55	24.65	-2	4,364	-0.05%
2018/07/31	2	24.60	0	0.00	24.85	2	4,281	0.05%
2018/07/25	0	0.00	19	25.00	25.05	-19	4,044	-0.47%
2018/07/24	0	0.00	4	25.05	25.10	-4	4,032	-0.10%
2018/07/17	0	0.00	21	25.00	25.15	-21	3,878	-0.54%
2018/07/16	0	0.00	1	24.70	24.80	-1	3,760	-0.03%
2018/07/12	0	0.00	5	24.35	24.35	-5	3,683	-0.14%
2018/07/11	1	24.25	0	0.00	24.30	1	3,710	0.03%
2018/07/05	1	24.00	1	24.25	24.30	0	3,275	0.00%
2018/07/03	0	0.00	14	23.65	23.60	-14	2,900	-0.48%
2018/06/06	0	0.00	4	23.78	23.85	-4	2,759	-0.14%
2018/06/05	4	23.78	0	0.00	23.80	4	2,758	0.15%
2018/06/01	0	0.00	1	23.55	23.55	-1	2,739	-0.04%
2018/05/31	0	0.00	5	23.70	23.15	-5	2,696	-0.19%
2018/05/28	5	23.90	0	0.00	23.95	5	2,352	0.21%
2018/05/25	5	23.95	0	0.00	23.95	5	2,352	0.21%
2018/05/24	0	0.00	4	23.90	23.95	-4	2,299	-0.17%
2018/05/21	5	23.80	0	0.00	23.80	5	2,281	0.22%
2018/05/15	0	0.00	2	23.45	23.40	-2	2,352	-0.09%
2018/05/14	0	0.00	13	23.13	23.35	-13	2,391	-0.54%
2018/05/08	0	0.00	3	22.35	22.35	-3	2,305	-0.13%
2018/04/27	2	22.65	0	0.00	22.70	2	2,323	0.09%
2018/04/19	0	0.00	4	23.05	23.10	-4	2,375	-0.17%
2018/04/18	2	23.00	0	0.00	23.00	2	2,395	0.08%
2018/04/17	0	0.00	10	23.15	23.20	-10	2,387	-0.42%
2018/04/13	13	22.85	0	0.00	22.85	13	2,343	0.55%
2018/04/12	10	22.80	0	0.00	22.85	10	2,341	0.43%
2018/03/30	0	0.00	10	22.35	22.60	-10	2,416	-0.41%
2018/03/26	0	0.00	36	22.50	22.60	-36	2,378	-1.51%
2018/03/23	0	0.00	5	22.55	22.45	-5	2,363	-0.21%
2018/03/22	3	22.75	0	0.00	22.75	3	2,341	0.13%
2018/03/16	2	22.70	0	0.00	22.90	2	2,383	0.08%
2018/03/15	1	22.75	0	0.00	22.75	1	2,348	0.04%
2018/03/13	5	22.75	20	22.65	22.75	-15	2,364	-0.63%
2018/03/06	7	22.35	3	22.35	22.25	4	2,385	0.17%
2018/03/05	0	0.00	1	22.45	22.20	-1	2,487	-0.04%
2018/03/01	5	22.45	0	0.00	22.65	5	2,456	0.20%
2018/02/27	0	0.00	1	22.80	22.65	-1	2,447	-0.04%
2018/02/26	1	22.65	0	0.00	22.65	1	2,444	0.04%
2018/02/12	5	21.90	0	0.00	21.85	5	2,607	0.19%
2018/02/07	2	22.35	0	0.00	22.35	2	2,598	0.08%
2018/02/06	11	22.78	6	22.80	22.35	5	2,537	0.20%
2018/02/05	1	23.30	4	23.30	23.30	-3	2,425	-0.12%
2018/02/01	1	23.70	0	0.00	23.75	1	2,450	0.04%
2018/01/31	2	23.75	0	0.00	23.85	2	2,504	0.08%
2018/01/29	2	23.90	0	0.00	23.85	2	2,496	0.08%
2018/01/23	0	0.00	2	23.80	23.85	-2	2,466	-0.08%
2018/01/22	2	23.70	0	0.00	23.80	2	2,478	0.08%
2018/01/19	10	23.80	0	0.00	23.85	10	2,480	0.40%
2018/01/18	2	24.05	5	23.95	23.95	-3	2,466	-0.12%
2018/01/16	2	23.75	0	0.00	23.80	2	2,557	0.08%
2018/01/12	3	23.80	0	0.00	23.75	3	2,540	0.12%
2018/01/05	1	23.60	0	0.00	23.65	1	2,586	0.04%
2018/01/04	10	23.70	0	0.00	23.70	10	2,605	0.38%