台灣高鐵 (2633)-富邦-南屯券商分點個股進出

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
▲0.35
漲幅
+1.24%
成交量
2,646張
產業
上市航運類股▲2.81%
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－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/12/03	2	28.38	0	0.00	28.55	2	2,975	0.07%
2024/12/02	6	28.26	0	0.00	28.20	6	2,965	0.20%
2024/11/29	6.4	28.30	4	28.30	28.25	2.4	2,963	0.08%
2024/11/28	4	28.46	0	0.00	28.50	4	3,071	0.13%
2024/11/26	13	28.57	0	0.00	28.55	13	3,083	0.42%
2024/11/25	2	28.60	0	0.00	28.75	2	3,070	0.07%
2024/11/22	102.1	28.60	0	0.00	28.55	102.1	2,898	3.52%	大買/鉅額交易
2024/11/21	4.2	28.61	0	0.00	28.60	4.2	2,890	0.15%
2024/11/20	0.1	28.85	0	0.00	28.95	0.1	2,892	0.00%
2024/11/19	0	0.00	13.2	29.05	28.90	-13.2	2,905	-0.46%
2024/11/18	2	28.70	1	28.70	28.95	1	2,940	0.03%
2024/11/15	0.1	28.55	0	0.00	28.70	0.1	2,989	0.00%
2024/11/14	2	28.55	0	0.00	28.40	2	3,148	0.06%
2024/11/13	4	28.58	2	28.55	28.50	2	3,149	0.06%
2024/11/12	4.1	28.55	0	0.00	28.80	4.1	3,168	0.13%
2024/11/11	9	28.72	0	0.00	28.80	9	3,133	0.29%
2024/11/08	23	28.80	1	28.80	28.80	22	3,141	0.70%
2024/11/07	10	28.88	3	28.95	28.90	7	3,181	0.22%
2024/11/06	5	28.99	0	0.00	29.00	5	3,182	0.16%
2024/11/05	3	29.00	0	0.00	29.20	3	3,213	0.09%
2024/11/04	1	28.95	0	0.00	29.20	1	3,274	0.03%
2024/11/01	5	28.84	0	29.05	28.90	5	3,380	0.15%
2024/10/30	12	29.00	0	0.00	29.15	12	3,390	0.35%
2024/10/29	3	28.97	4	28.95	29.15	-1	3,375	-0.03%
2024/10/28	24	29.00	0	29.18	29.00	24	3,377	0.71%
2024/10/25	1	29.05	0	0.00	29.15	1	3,394	0.03%
2024/10/24	120	29.10	0	0.00	29.05	120	3,450	3.48%	大買/鉅額交易
2024/10/23	100.1	29.15	0	0.00	29.10	100.1	3,495	2.86%
2024/10/17	12	29.05	0	0.00	29.05	12	3,790	0.32%
2024/10/14	1.1	29.20	0	0.00	29.20	1.1	4,003	0.03%
2024/10/09	1	29.11	0	0.00	29.10	1	4,114	0.03%
2024/10/08	8	29.20	0	0.00	29.20	8	4,127	0.19%
2024/10/07	3.1	29.30	0	0.00	29.30	3.1	4,140	0.07%
2024/10/04	0	29.45	0	0.00	29.50	0	4,140	0.00%
2024/10/01	2	29.50	0	0.00	29.65	2	4,131	0.05%
2024/09/30	0	0.00	1	29.65	29.60	-1	4,165	-0.02%
2024/09/27	1	29.65	0	0.00	29.70	1	4,218	0.02%
2024/09/26	0	29.65	0	0.00	29.65	0	4,241	0.00%
2024/09/25	0	0.00	1.9	29.68	29.70	-1.9	4,326	-0.04%
2024/09/24	0	0.00	5	29.65	29.65	-5	4,446	-0.11%
2024/09/23	0	0.00	10	29.80	29.80	-10	4,542	-0.22%
2024/09/19	0	0.00	6	29.65	29.50	-6	4,479	-0.13%
2024/09/18	2	29.65	8	29.62	29.65	-6	4,495	-0.13%
2024/09/10	0	0.00	3	29.27	29.35	-3	4,581	-0.07%
2024/09/09	31	29.10	0	0.00	29.10	31	4,588	0.68%
2024/09/04	0.1	29.16	0	0.00	29.00	0.1	4,627	0.00%
2024/09/03	3	29.40	0	0.00	29.35	3	4,596	0.07%
2024/08/26	0	0.00	1	29.65	29.65	-1	4,694	-0.02%
2024/08/23	1	29.40	0	0.00	29.35	1	4,758	0.02%
2024/08/20	0	0.00	6	29.85	29.65	-6	4,842	-0.12%
2024/08/19	0	0.00	1	29.90	29.80	-1	4,858	-0.02%
2024/08/16	2	29.65	11	29.89	29.85	-9	4,806	-0.19%
2024/08/14	2	29.35	1	29.40	29.45	1	4,686	0.02%
2024/08/13	0	0.00	6	29.21	29.20	-6	4,684	-0.13%
2024/08/08	7	29.13	0	0.00	29.00	7	4,819	0.15%
2024/08/07	0	29.05	5	29.20	29.30	-5	4,840	-0.10%
2024/08/06	22	28.90	8	29.20	29.05	14	4,801	0.29%
2024/08/05	35	29.04	5	29.01	28.90	30	4,734	0.63%
2024/08/02	5	29.85	0	0.00	29.85	5	4,647	0.11%
2024/08/01	2	29.80	2.3	29.90	29.90	-0.3	4,615	-0.01%
2024/07/31	5	29.75	5	29.91	29.75	0	4,695	0.00%
2024/07/30	1	29.80	2	29.88	29.85	-1	4,662	-0.02%
2024/07/29	0	0.00	4.8	29.82	29.90	-4.8	4,659	-0.10%
2024/07/26	16	29.65	4	29.80	29.75	12	4,638	0.26%
2024/07/23	5	29.70	5	29.85	29.90	0	4,636	0.00%
2024/07/22	6	29.68	2.4	29.65	29.65	3.6	4,614	0.08%
2024/07/19	10	29.58	3	29.60	29.65	7	4,545	0.15%
2024/07/18	2.5	29.55	4	29.71	29.90	-1.5	4,470	-0.03%
2024/07/17	10	29.70	1	29.70	29.60	9	4,396	0.20%
2024/07/16	8.3	29.75	1	29.90	29.85	7.3	4,374	0.17%
2024/07/15	0	0.00	105	30.69	30.65	-105	4,375	-2.40%	大賣/鉅額交易
2024/07/12	0	0.00	26	30.66	30.75	-26	4,288	-0.61%
2024/07/11	0	0.00	45	30.56	30.55	-45	4,246	-1.06%
2024/07/10	1	30.50	0	0.00	30.50	1	4,305	0.02%
2024/07/05	7	30.78	13	30.80	30.70	-6	4,264	-0.14%
2024/07/04	0	0.00	13	30.60	30.65	-13	4,245	-0.31%
2024/07/03	0	0.00	1	30.50	30.40	-1	4,217	-0.02%
2024/07/02	0	0.00	51	30.30	30.40	-51	4,142	-1.23%
2024/07/01	15	30.45	5	30.36	30.40	10	4,096	0.24%
2024/06/28	0	0.00	5	30.41	30.40	-5	4,024	-0.12%
2024/06/27	50	30.10	0	0.00	30.25	50	3,894	1.28%
2024/06/26	0	0.00	2	30.00	29.90	-2	3,822	-0.05%
2024/06/25	0	0.00	1	30.05	30.05	-1	3,818	-0.03%
2024/06/24	0	0.00	4.2	30.03	30.05	-4.2	3,806	-0.11%
2024/06/21	0	0.00	8.4	30.00	29.95	-8.4	3,817	-0.22%
2024/06/19	0	0.00	10	30.00	29.85	-10	3,778	-0.26%
2024/06/18	2.1	29.90	8	29.95	29.95	-5.9	3,719	-0.16%
2024/06/17	2.1	30.00	8	29.92	29.90	-5.9	3,734	-0.16%
2024/06/14	0.1	29.90	5.4	29.94	30.00	-5.3	3,804	-0.14%
2024/06/13	1.1	29.80	2	29.90	29.80	-0.9	3,825	-0.02%
2024/06/11	6	29.83	0	0.00	29.80	6	4,030	0.15%
2024/06/06	0	29.80	5	29.85	30.00	-5	4,074	-0.12%
2024/06/04	1	29.80	5	29.85	29.80	-4	4,067	-0.10%
2024/06/03	0	0.00	5	30.05	30.00	-5	4,057	-0.12%
2024/05/31	1.1	29.90	0	0.00	30.00	1.1	4,090	0.03%
2024/05/30	7	29.79	0	29.95	29.65	7	3,994	0.18%
2024/05/29	8	29.91	2	29.95	29.85	6	3,949	0.15%
2024/05/28	1.1	29.96	4	30.03	30.00	-2.9	3,945	-0.07%
2024/05/27	4	30.05	0	0.00	29.95	4	4,039	0.10%
2024/05/24	0	0.00	2	30.05	30.05	-2	4,010	-0.05%
2024/05/23	0	30.30	3	30.30	30.10	-3	3,981	-0.07%
2024/05/22	0.1	30.30	3	30.37	30.40	-2.9	3,938	-0.07%
2024/05/21	2.1	30.20	0	0.00	30.15	2.1	3,956	0.05%
2024/05/20	2.1	30.55	7	30.57	30.55	-4.9	3,914	-0.13%
2024/05/17	1	30.50	47	30.54	30.40	-46	3,912	-1.18%
2024/05/16	0	0.00	10	30.48	30.45	-10	3,879	-0.26%
2024/05/15	1.1	30.35	0	0.00	30.35	1.1	3,835	0.03%
2024/05/13	1	30.45	10.3	30.46	30.50	-9.3	3,764	-0.25%
2024/05/10	2	30.25	2	30.35	30.35	0	3,707	0.00%
2024/05/09	15	30.25	7	30.21	30.25	8	3,692	0.22%
2024/05/08	0	0.00	21	30.35	30.35	-21	3,694	-0.57%
2024/05/07	1	30.30	15	30.30	30.35	-14	3,657	-0.38%
2024/05/06	1.1	30.40	11	30.45	30.50	-10	3,629	-0.27%
2024/05/03	0.1	30.05	0	0.00	30.05	0.1	3,529	0.00%
2024/05/02	0.1	30.10	1	30.10	30.05	-0.9	3,534	-0.03%
2024/04/30	2	30.00	0	0.00	29.90	2	3,506	0.06%
2024/04/29	5	30.03	1.2	30.00	30.05	3.8	3,473	0.11%
2024/04/26	2.1	29.80	9.2	29.71	29.95	-7.2	3,451	-0.21%
2024/04/25	3	29.80	1	29.75	29.75	2	3,445	0.06%
2024/04/23	0	0.00	3	29.88	29.75	-3	3,548	-0.08%
2024/04/22	1	29.75	12	29.95	29.95	-11	3,554	-0.31%
2024/04/19	3	29.47	0	0.00	29.30	3	3,489	0.09%
2024/04/18	0	0.00	2	29.70	29.60	-2	3,378	-0.06%
2024/04/17	49	29.51	0	0.00	29.60	49	3,350	1.46%
2024/04/16	5	29.66	0	0.00	29.55	5	3,313	0.15%
2024/04/15	2	30.03	1	30.10	30.00	1	3,219	0.03%
2024/04/12	4	30.04	2	30.00	30.15	2	3,206	0.06%
2024/04/11	2	30.08	0	0.00	30.15	2	3,224	0.06%
2024/04/10	1	30.10	2	30.15	30.15	-1	3,216	-0.03%
2024/04/09	1	30.10	2	30.05	30.10	-1	3,224	-0.03%
2024/04/08	3	30.07	0	0.00	30.10	3	3,219	0.09%
2024/04/03	0	0.00	1	30.00	29.95	-1	3,240	-0.03%
2024/04/02	2	30.10	4	30.15	30.15	-2	3,267	-0.06%
2024/04/01	1	30.20	5	30.20	30.20	-4	3,275	-0.12%
2024/03/29	13	30.16	2.5	30.20	30.10	10.5	3,279	0.32%
2024/03/28	0	0.00	2	30.20	30.15	-2	3,256	-0.06%
2024/03/27	3	30.00	0	0.00	30.00	3	3,220	0.09%
2024/03/26	0	0.00	4	30.00	30.00	-4	3,201	-0.12%
2024/03/25	4	30.23	3	30.18	30.10	1	3,182	0.03%
2024/03/21	6	29.93	4	30.00	29.95	2	3,144	0.06%
2024/03/20	2	29.78	0	0.00	29.75	2	3,177	0.06%
2024/03/19	3	29.83	0	0.00	29.80	3	3,187	0.09%
2024/03/18	0	0.00	4	30.14	30.25	-4	3,123	-0.13%
2024/03/15	4.1	29.86	3	30.35	30.35	1.1	3,112	0.04%
2024/03/14	0	0.00	1	30.05	30.10	-1	2,930	-0.03%
2024/03/13	16	30.05	62	30.05	30.15	-46	2,907	-1.58%
2024/03/12	0	0.00	2	30.03	30.05	-2	2,842	-0.07%
2024/03/11	0	0.00	8	30.04	29.90	-8	2,816	-0.28%
2024/03/05	0	0.00	5	29.75	29.70	-5	2,826	-0.18%
2024/03/01	0	0.00	1	29.90	29.90	-1	2,870	-0.03%
2024/02/29	15	29.88	15.6	29.98	30.20	-0.6	2,824	-0.02%
2024/02/27	1	29.40	2	29.40	29.50	-1	2,689	-0.04%
2024/02/26	1	29.50	1	29.50	29.50	0	2,685	0.00%
2024/02/23	15	29.40	0.4	29.58	29.40	14.6	2,687	0.54%
2024/02/22	5	29.37	0	0.00	29.35	5	2,713	0.18%
2024/02/21	0	0.00	4.2	29.56	29.45	-4.2	2,677	-0.16%
2024/02/20	1.1	29.36	0	0.00	29.35	1.1	2,686	0.04%
2024/02/19	2	29.40	1	29.65	29.50	1	2,694	0.04%
2024/02/16	0	0.00	7	29.41	29.45	-7	2,726	-0.26%
2024/02/15	12	29.47	1	29.65	29.35	11	2,717	0.40%
2024/02/05	2	29.60	0	0.00	29.75	2	2,630	0.08%
2024/02/02	0	0.00	1	29.85	29.85	-1	2,619	-0.04%
2024/02/01	11	29.80	0	0.00	29.75	11	2,651	0.41%
2024/01/31	0.3	29.67	1	29.55	29.55	-0.7	2,660	-0.03%
2024/01/29	3	29.70	0	0.00	29.80	3	2,681	0.11%
2024/01/26	0	0.00	2	29.73	29.85	-2	2,691	-0.07%
2024/01/25	1	29.55	1	29.85	29.60	0	2,710	0.00%
2024/01/22	0.1	29.75	3	29.55	29.70	-2.9	2,807	-0.10%
2024/01/19	5	29.48	2	29.60	29.70	3	2,868	0.10%
2024/01/18	6	29.41	0	0.00	29.35	6	2,973	0.20%
2024/01/17	5.9	29.51	30	29.50	29.30	-24.2	2,977	-0.81%
2024/01/16	5.1	29.92	15	29.90	29.85	-10	2,909	-0.34%
2024/01/15	0	0.00	3	30.15	30.10	-3	2,902	-0.10%
2024/01/12	5	30.18	0	0.00	30.25	5	2,969	0.17%
2024/01/11	0	0.00	1	30.10	30.05	-1	2,994	-0.03%
2024/01/10	6	30.04	0	0.00	30.10	6	3,018	0.20%
2024/01/09	6	30.22	2	30.20	30.05	4	3,037	0.13%
2024/01/08	0.1	30.20	21	30.25	30.20	-21	3,053	-0.69%
2024/01/05	7	30.03	1.1	30.01	30.15	5.9	3,060	0.19%
2024/01/04	10	30.33	0	0.00	30.35	10	3,048	0.33%
2024/01/03	10	30.59	0	0.00	30.40	10	3,105	0.32%
2024/01/02	14	30.80	4	30.70	30.80	10	3,088	0.32%
2023/12/28	16	30.64	17	30.61	30.65	-1	3,101	-0.03%
2023/12/27	0	0.00	3	30.50	30.50	-3	3,075	-0.10%
2023/12/26	0	0.00	1.2	30.43	30.45	-1.2	3,073	-0.04%
2023/12/25	1	30.30	0	0.00	30.35	1	3,063	0.03%
2023/12/22	0	0.00	5	30.10	30.15	-5	3,060	-0.16%
2023/12/21	0	0.00	5	30.25	30.20	-5	3,055	-0.16%
2023/12/20	0	0.00	3.5	30.26	30.30	-3.5	3,053	-0.11%
2023/12/19	5	30.15	0	0.00	30.15	5	3,049	0.16%
2023/12/18	4	30.20	0	0.00	30.15	4	3,105	0.13%
2023/12/15	0	0.00	2	30.35	30.40	-2	3,095	-0.06%
2023/12/14	1.1	30.45	2	30.55	30.40	-0.9	3,068	-0.03%
2023/12/12	4	30.55	3	30.52	30.60	1	3,255	0.03%
2023/12/11	13	30.38	10.2	30.44	30.45	2.8	3,327	0.08%
2023/12/07	0	0.00	2	30.15	30.15	-2	3,341	-0.06%
2023/12/06	5	30.20	0.2	30.25	30.10	4.8	3,347	0.14%
2023/12/05	10	30.08	0	0.00	30.15	10	3,348	0.30%
2023/12/04	0	30.10	12	30.01	30.00	-12	3,339	-0.36%
2023/12/01	4.4	29.98	0	0.00	29.95	4.4	3,340	0.13%
2023/11/30	0.7	30.00	0	0.00	30.10	0.7	3,435	0.02%
2023/11/29	3.2	30.10	0	0.00	29.85	3.2	3,341	0.10%
2023/11/28	1.4	30.13	1	30.15	30.15	0.4	3,297	0.01%
2023/11/27	1.2	30.08	0	0.00	29.85	1.2	3,346	0.03%
2023/11/24	3	29.93	0	0.00	29.90	3	3,334	0.09%
2023/11/22	5	30.35	0	0.00	30.35	5	3,319	0.15%
2023/11/20	0	0.00	5	30.35	30.30	-5	3,301	-0.15%
2023/11/17	0	0.00	4	30.35	30.30	-4	3,289	-0.12%
2023/11/15	0	0.00	4	30.05	30.15	-4	3,240	-0.12%
2023/11/09	2	29.90	5	29.89	29.85	-3	3,244	-0.09%
2023/11/06	0	0.00	2.1	30.11	30.15	-2.1	3,295	-0.06%
2023/11/03	2	29.75	0	0.00	29.90	2	3,264	0.06%
2023/11/02	0	0.00	1	29.75	29.70	-1	3,274	-0.03%
2023/11/01	0.1	29.50	0	0.00	29.50	0.1	3,288	0.00%
2023/10/31	3	29.52	0	0.00	29.40	3	3,350	0.09%
2023/10/30	0	0.00	2	29.60	29.60	-2	3,424	-0.06%
2023/10/26	6.2	29.21	10	29.15	29.15	-3.8	3,287	-0.12%
2023/10/25	1	29.55	10	29.55	29.65	-9	3,193	-0.28%
2023/10/24	1.1	29.55	10	29.40	29.40	-8.9	3,171	-0.28%
2023/10/23	3.2	29.53	0	0.00	29.50	3.2	3,143	0.10%
2023/10/20	1	29.80	10	29.85	29.60	-9	3,131	-0.29%
2023/10/18	2	30.30	1	30.05	30.20	1	3,075	0.03%
2023/10/17	6	30.33	0	0.00	30.35	6	3,067	0.20%
2023/10/12	0	0.00	4	30.35	30.45	-4	3,158	-0.13%
2023/10/11	0	0.00	1	30.10	30.30	-1	3,146	-0.03%
2023/10/05	7	29.88	0	0.00	29.85	7	3,196	0.22%
2023/10/04	3.2	29.85	0	0.00	29.85	3.2	3,229	0.10%
2023/10/03	2.1	30.15	1	30.15	30.05	1.1	3,253	0.03%
2023/10/02	15	30.14	0	0.00	30.30	15	3,350	0.45%
2023/09/27	2.1	29.95	0	0.00	29.90	2.1	3,463	0.06%
2023/09/26	0.1	29.95	2	30.00	30.10	-2	3,486	-0.06%
2023/09/25	1	30.10	0	0.00	30.10	1	3,509	0.03%
2023/09/22	1	30.00	0	0.00	30.10	1	3,581	0.03%
2023/09/21	3.1	29.88	8	29.94	29.85	-5	3,596	-0.14%
2023/09/20	2.1	30.23	0	0.00	30.15	2.1	3,577	0.06%
2023/09/19	5.1	30.31	3	30.50	30.20	2.1	3,584	0.06%
2023/09/18	4	30.68	1	31.00	30.55	3	3,576	0.08%
2023/09/15	15	31.07	28	31.01	30.80	-13	3,581	-0.36%
2023/09/14	2	30.43	4	30.48	30.55	-2	3,402	-0.06%
2023/09/13	0	0.00	1	30.30	30.25	-1	3,336	-0.03%
2023/09/12	4	29.75	3	29.85	29.90	1	3,339	0.03%
2023/09/11	0	0.00	2	29.55	29.80	-2	3,355	-0.06%
2023/09/08	11	29.45	0	0.00	29.45	11	3,406	0.32%
2023/09/07	0	0.00	10	29.60	29.60	-10	3,424	-0.29%
2023/09/06	64	29.67	3	29.65	29.55	61	3,467	1.76%
2023/09/05	8	29.55	1	29.75	29.75	7	3,470	0.20%
2023/09/04	6	29.78	0	0.00	29.80	6	3,419	0.18%
2023/09/01	7	29.91	2	29.95	29.95	5	3,435	0.15%
2023/08/31	9	29.90	0	0.00	29.75	9	3,461	0.26%
2023/08/30	8	29.89	0	0.00	29.90	8	3,408	0.23%
2023/08/29	4	29.60	0	0.00	29.80	4	3,453	0.12%
2023/08/28	3	29.65	0	0.00	29.50	3	3,485	0.09%
2023/08/25	8	29.60	0	0.00	29.85	8	3,678	0.22%
2023/08/24	0	0.00	4.4	29.66	29.60	-4.4	3,689	-0.12%
2023/08/23	1	29.45	0	0.00	29.45	1	3,763	0.03%
2023/08/22	2	29.45	0	0.00	29.40	2	3,836	0.05%
2023/08/21	3.2	29.50	3	29.57	29.40	0.2	3,887	0.01%
2023/08/18	1	29.25	0	0.00	29.35	1	3,930	0.03%
2023/08/17	3	29.20	2	29.23	29.15	1	4,006	0.02%
2023/08/16	1	29.20	0	0.00	29.15	1	4,051	0.02%
2023/08/15	0	0.00	8.6	29.34	29.20	-8.6	4,134	-0.21%
2023/08/14	6	29.31	10	29.28	29.25	-4	4,345	-0.09%
2023/08/11	0	29.90	1	29.80	29.80	-1	4,642	-0.02%
2023/08/10	0	0.00	2	29.70	29.70	-2	4,863	-0.04%
2023/08/09	2	29.95	4	29.99	29.90	-2	5,045	-0.04%
2023/08/08	1	29.95	1	30.00	29.95	0	5,046	0.00%
2023/08/07	3	29.82	1	29.80	29.90	2	5,030	0.04%
2023/08/04	8	29.86	0	0.00	29.80	8	5,035	0.16%
2023/08/02	3	30.08	0	0.00	29.95	3	4,979	0.06%
2023/08/01	3	30.23	3	30.25	30.20	0	4,914	0.00%
2023/07/31	3	30.15	0	0.00	30.15	3	4,910	0.06%
2023/07/28	2	30.20	1	30.30	30.15	1	4,931	0.02%
2023/07/27	6	30.32	0	0.00	30.30	6	4,914	0.12%
2023/07/26	1.1	30.36	0	0.00	30.15	1.1	4,939	0.02%
2023/07/25	2	30.10	18	30.14	30.05	-16	4,970	-0.32%
2023/07/24	1	30.05	0.8	30.20	30.05	0.2	4,952	0.00%
2023/07/21	1	30.30	5	30.25	30.20	-4	4,954	-0.08%
2023/07/20	1	30.50	0	0.00	30.50	1	4,982	0.02%
2023/07/19	3.3	30.42	0	0.00	30.25	3.3	4,985	0.07%
2023/07/18	4	30.08	0	0.00	30.25	4	4,982	0.08%
2023/07/17	9	30.15	4	30.14	30.15	5	4,948	0.10%
2023/07/14	4	30.38	0	0.00	30.25	4	4,967	0.08%
2023/07/13	4.3	30.32	0	0.00	30.25	4.3	4,957	0.09%
2023/07/12	5	30.79	6	30.70	30.80	-1	4,956	-0.02%
2023/07/11	4	30.99	0	0.00	31.20	4	4,949	0.08%
2023/07/10	7	31.21	1	31.20	31.20	6	5,036	0.12%
2023/07/07	13	31.15	0	0.00	31.05	13	5,016	0.26%
2023/07/06	8.6	31.77	30	31.58	31.55	-21.4	4,966	-0.43%
2023/07/04	1	32.30	2	32.23	32.25	-1	4,854	-0.02%
2023/07/03	1	32.30	1	32.40	32.40	0	4,858	0.00%
2023/06/30	1	32.00	128	32.05	32.15	-127	4,865	-2.61%	大賣/鉅額交易
2023/06/29	11	32.24	2	32.45	32.10	9	4,832	0.19%
2023/06/28	5	32.13	0	0.00	32.15	5	4,837	0.10%
2023/06/27	4	32.28	1	32.30	32.25	3	4,796	0.06%
2023/06/26	0	32.65	0	32.60	32.35	0	4,801	0.00%
2023/06/21	1.2	32.57	3	32.53	32.60	-1.8	4,828	-0.04%
2023/06/20	3	32.32	1	32.40	32.40	2	4,859	0.04%
2023/06/19	4	32.34	0	0.00	32.35	4	4,868	0.08%
2023/06/16	2	32.35	2	32.35	32.45	0	4,855	0.00%
2023/06/15	6	32.34	1.2	32.48	32.50	4.8	4,829	0.10%
2023/06/14	13	32.40	1.2	32.49	32.35	11.8	4,924	0.24%
2023/06/13	2	32.55	8	32.50	32.60	-6	4,904	-0.12%
2023/06/12	7	32.51	0	0.00	32.50	7	4,936	0.14%
2023/06/09	0	0.00	6	32.76	32.90	-6	4,939	-0.12%
2023/06/08	6	32.75	3	32.65	32.70	3	4,955	0.06%
2023/06/07	7	33.01	1	32.95	33.00	6	5,038	0.12%
2023/06/06	8	32.96	7	33.00	33.00	1	5,064	0.02%
2023/06/05	3	32.85	0	0.00	32.80	3	5,112	0.06%
2023/06/02	6.5	32.74	7.2	32.84	33.00	-0.7	5,175	-0.01%
2023/06/01	3	32.45	0.1	32.70	32.65	2.9	5,288	0.06%
2023/05/31	4	32.38	0	0.00	32.55	4	5,290	0.08%
2023/05/30	2	32.63	0.1	32.90	32.75	1.9	5,108	0.04%
2023/05/29	2	32.35	12.1	32.48	32.40	-10.1	5,129	-0.20%
2023/05/26	3.1	32.60	0	0.00	32.60	3.1	5,127	0.06%
2023/05/25	4	32.91	2	33.00	32.90	2	5,117	0.04%
2023/05/24	7	33.23	6	33.10	33.20	1	5,080	0.02%
2023/05/23	1	33.30	9	33.02	33.30	-8	5,021	-0.16%
2023/05/22	11.1	32.90	5	32.91	32.95	6.1	4,966	0.12%
2023/05/19	4.3	32.79	4	32.58	32.60	0.3	4,902	0.01%
2023/05/18	19	32.97	5	33.19	32.70	14	4,814	0.29%
2023/05/17	12	32.70	17.1	32.89	33.30	-5.1	4,601	-0.11%
2023/05/16	14	32.43	2.1	32.38	32.25	11.9	4,258	0.28%
2023/05/15	4	31.83	16.5	31.73	31.80	-12.5	4,032	-0.31%
2023/05/12	3	30.87	4	30.90	30.90	-1	3,819	-0.03%
2023/05/11	1	30.80	0	0.00	30.75	1	3,818	0.03%
2023/05/10	1	31.05	0	0.00	30.95	1	3,817	0.03%
2023/05/08	2	31.20	1.1	31.20	31.25	0.9	3,838	0.02%
2023/05/05	0	0.00	284	31.10	31.00	-284	3,838	-7.40%	大賣/鉅額交易
2023/05/04	284	31.19	0	0.00	31.20	284	3,881	7.32%	大買/鉅額交易
2023/05/03	1	31.00	0	0.00	30.90	1	3,901	0.03%
2023/04/27	20	30.84	0	0.00	30.85	20	4,047	0.49%
2023/04/26	0	0.00	28	30.67	30.85	-28	4,057	-0.69%
2023/04/24	0	0.00	1	31.00	30.95	-1	4,096	-0.02%
2023/04/21	1.2	30.78	3	30.68	30.85	-1.9	4,119	-0.04%
2023/04/20	1.2	30.60	0	0.00	30.65	1.2	4,119	0.03%
2023/04/19	15.1	30.79	3.6	30.75	30.75	11.5	4,138	0.28%
2023/04/18	1.1	31.06	2	31.20	31.10	-0.9	4,123	-0.02%
2023/04/17	2	31.05	4	31.10	31.15	-2	4,101	-0.05%
2023/04/14	0.1	30.85	0	0.00	30.90	0.1	4,034	0.00%
2023/04/13	3	31.00	5.2	30.86	30.90	-2.2	4,011	-0.05%
2023/04/12	0	0.00	3	30.38	30.50	-3	3,876	-0.08%
2023/04/11	0	0.00	4	30.35	30.40	-4	3,856	-0.10%
2023/04/10	0	0.00	4	30.16	30.15	-4	3,798	-0.11%
2023/04/07	0.2	30.15	0	0.00	30.15	0.2	3,806	0.01%
2023/04/06	1	30.25	2	30.23	30.20	-1	3,799	-0.03%
2023/03/31	0	0.00	0	30.20	30.25	0	3,790	0.00%
2023/03/30	1	30.15	4	30.10	30.15	-3	3,775	-0.08%
2023/03/29	0	0.00	1.7	29.97	30.00	-1.7	3,786	-0.05%
2023/03/28	0	0.00	2	29.85	29.90	-2	3,785	-0.05%
2023/03/27	0	0.00	3	30.03	30.00	-3	3,851	-0.08%
2023/03/23	0	0.00	1	30.00	30.00	-1	4,014	-0.02%
2023/03/22	1	29.50	0	0.00	29.55	1	4,040	0.02%
2023/03/20	0	0.00	2	29.55	29.50	-2	4,093	-0.05%
2023/03/17	26	29.25	0	0.00	29.40	26	4,116	0.63%
2023/03/16	2	29.13	1	29.15	29.20	1	4,021	0.02%
2023/03/15	0	0.00	3	29.65	29.50	-3	4,017	-0.07%
2023/03/14	1	29.60	0	0.00	29.60	1	3,989	0.03%
2023/03/13	1	29.70	24	29.80	29.95	-23	3,978	-0.58%
2023/03/10	9	29.97	7	29.81	29.90	2	3,968	0.05%
2023/03/09	3	30.35	6	30.39	30.35	-3	3,903	-0.08%
2023/03/08	0	0.00	2.4	30.43	30.50	-2.4	3,970	-0.06%
2023/03/07	11	30.33	54.9	30.36	30.35	-43.9	3,919	-1.12%
2023/03/06	1	29.90	8	30.05	30.05	-7	3,871	-0.18%
2023/03/03	0	0.00	2	29.48	29.45	-2	3,761	-0.05%
2023/03/02	0	0.00	3	29.35	29.35	-3	3,760	-0.08%
2023/03/01	1	29.30	5	29.40	29.30	-4	3,740	-0.11%
2023/02/24	0	0.00	2.2	29.40	29.40	-2.2	3,679	-0.06%
2023/02/23	5	29.40	10	29.40	29.25	-5	3,633	-0.14%
2023/02/21	2	29.25	0	0.00	29.25	2	3,602	0.06%
2023/02/20	0	0.00	4	29.28	29.30	-4	3,659	-0.11%
2023/02/17	0	0.00	5	29.00	29.05	-5	3,672	-0.14%
2023/02/16	3	29.05	10	29.05	29.00	-7	3,748	-0.19%
2023/02/14	0	0.00	1	29.05	29.00	-1	3,792	-0.03%
2023/02/09	0	0.00	1	28.95	28.90	-1	3,801	-0.03%
2023/02/08	0	0.00	2	29.00	28.95	-2	3,795	-0.05%
2023/02/07	4	29.03	0	0.00	28.90	4	3,793	0.11%
2023/02/06	1	29.35	0	0.00	29.10	1	3,752	0.03%
2023/02/03	0	0.00	23	29.35	29.35	-23	3,728	-0.62%
2023/02/02	1	29.20	3	29.30	29.20	-2	3,717	-0.05%
2023/02/01	0	0.00	0.6	29.25	29.35	-0.6	3,665	-0.02%
2023/01/31	2	29.00	3	29.05	29.20	-1	3,621	-0.03%
2023/01/16	1	28.85	1	28.90	28.95	0	3,432	0.00%
2023/01/13	1	28.80	0	0.00	28.80	1	3,434	0.03%
2023/01/12	1	28.70	1	28.75	28.65	0	3,432	0.00%
2023/01/11	10	29.00	4	29.10	28.90	6	3,418	0.17%
2023/01/10	0	0.00	1	29.25	29.30	-1	3,432	-0.03%
2023/01/09	0	0.00	0	29.10	29.20	0	3,422	0.00%
2023/01/06	1	29.10	0	29.05	29.00	1	3,411	0.03%
2023/01/04	0	0.00	2	28.80	28.85	-2	3,409	-0.06%
2022/12/29	9	28.69	0	0.00	28.60	9	3,451	0.26%
2022/12/28	6	28.84	1.5	28.93	28.95	4.5	3,455	0.13%
2022/12/27	4	29.05	1	29.15	28.95	3	3,488	0.09%
2022/12/26	2	29.05	2	28.95	29.00	0	3,491	0.00%
2022/12/23	0	0.00	2	28.70	28.75	-2	3,557	-0.06%
2022/12/22	9	28.79	2	28.80	28.90	7	3,591	0.19%
2022/12/21	0	0.00	12	28.73	28.75	-12	3,619	-0.33%
2022/12/19	9	29.07	0	0.00	29.05	9	3,608	0.25%
2022/12/16	0	0.00	4	29.16	29.45	-4	3,553	-0.11%
2022/12/15	1	29.10	38	29.06	29.15	-37	3,477	-1.06%
2022/12/14	3	28.80	7	28.87	28.95	-4	3,395	-0.12%
2022/12/13	6	28.47	0	0.00	28.45	6	3,325	0.18%
2022/12/12	2	28.60	0	0.00	28.60	2	3,296	0.06%
2022/12/08	1	28.20	0	0.00	28.30	1	3,376	0.03%
2022/12/07	2	28.33	10	28.25	28.30	-8	3,382	-0.24%
2022/12/05	10	28.60	1.8	28.76	28.65	8.2	3,377	0.24%
2022/12/02	0	0.00	0.2	28.60	28.60	-0.2	3,343	-0.01%
2022/12/01	4	28.64	0	0.00	28.65	4	3,334	0.12%
2022/11/30	2	28.40	0	0.00	28.95	2	3,289	0.06%
2022/11/29	0	0.00	25	28.22	28.40	-25	3,165	-0.79%
2022/11/28	0	0.00	79.6	28.21	28.05	-79.6	3,149	-2.53%
2022/11/25	0	0.00	11	28.45	28.55	-11	3,126	-0.35%
2022/11/24	0	0.00	5	28.30	28.35	-5	3,110	-0.16%
2022/11/23	5	27.95	0	0.00	28.00	5	3,102	0.16%
2022/11/22	3	27.95	0	0.00	27.95	3	3,121	0.10%
2022/11/21	14	27.91	0	28.11	27.90	14	3,138	0.45%
2022/11/18	4	28.06	25	28.13	28.00	-21	3,116	-0.67%
2022/11/17	16	28.10	3	28.25	28.25	13	3,106	0.42%
2022/11/16	40.1	28.29	0	0.00	28.20	40.1	3,105	1.29%
2022/11/15	0	0.00	11	28.55	28.60	-11	3,055	-0.36%
2022/11/14	0	0.00	36	28.49	28.60	-36	3,029	-1.19%
2022/11/11	0	0.00	1	28.20	28.20	-1	2,955	-0.03%
2022/11/09	11	28.00	0	0.00	28.20	11	2,910	0.38%
2022/11/08	40	27.96	0	0.00	28.05	40	2,887	1.39%
2022/11/07	10	27.85	0	0.00	27.95	10	2,880	0.35%
2022/11/03	5.1	27.60	0	0.00	27.65	5.1	2,877	0.18%
2022/11/02	1	27.80	0	0.00	27.80	1	2,888	0.03%
2022/11/01	9	28.12	0	0.00	27.85	9	2,895	0.31%
2022/10/28	1	27.70	0	0.00	27.80	1	2,943	0.03%
2022/10/25	1	27.40	0	0.00	27.55	1	2,983	0.03%
2022/10/20	1	27.05	0	0.00	27.40	1	2,974	0.03%
2022/10/19	7	28.00	0	0.00	27.55	7	2,947	0.24%
2022/10/18	0	0.00	2	28.10	28.15	-2	2,920	-0.07%
2022/10/17	2.1	27.58	57	27.50	27.35	-54.9	2,884	-1.90%
2022/10/14	1	27.90	2	28.00	27.80	-1	2,902	-0.03%
2022/10/13	7.2	27.71	0	0.00	27.60	7.2	2,913	0.25%
2022/10/11	0.1	28.30	0	0.00	28.40	0.1	2,957	0.00%
2022/10/05	2.1	28.50	0	0.00	28.55	2.1	3,220	0.06%
2022/10/03	0	0.00	1	28.40	28.45	-1	3,236	-0.03%
2022/09/30	1	28.35	1.5	28.32	28.50	-0.5	3,311	-0.02%
2022/09/29	2	28.00	1	28.25	28.25	1	3,301	0.03%
2022/09/28	1	27.90	0	28.10	28.00	1	3,310	0.03%
2022/09/27	1	27.85	0.2	28.30	28.50	0.9	3,299	0.03%
2022/09/26	14	27.89	15	27.92	27.90	-1	3,288	-0.03%
2022/09/23	2	28.40	0	0.00	28.35	2	3,270	0.06%
2022/09/22	1	28.55	0	0.00	28.50	1	3,303	0.03%
2022/09/20	0	0.00	1	28.90	28.95	-1	3,301	-0.03%
2022/09/19	4	28.80	0	0.00	28.60	4	3,307	0.12%
2022/09/16	1	28.55	1	29.15	29.15	0	3,333	0.00%
2022/09/15	1	28.75	0	0.00	28.75	1	3,241	0.03%
2022/09/14	1	28.80	0	0.00	28.90	1	3,218	0.03%
2022/09/13	0	0.00	7	29.11	29.20	-7	3,195	-0.22%
2022/09/12	0	0.00	3	28.85	29.00	-3	3,165	-0.09%
2022/09/08	4	28.40	0	0.00	28.60	4	3,217	0.12%
2022/09/07	2	28.23	0	0.00	28.45	2	3,213	0.06%
2022/09/06	2	28.40	0	0.00	28.45	2	3,207	0.06%
2022/09/02	2	28.50	0	0.00	28.50	2	3,238	0.06%
2022/09/01	24.2	28.56	3	28.67	28.70	21.2	3,230	0.66%
2022/08/31	30	29.00	4	29.20	29.20	26	3,233	0.80%
2022/08/30	1	28.50	4	28.68	28.85	-3	3,229	-0.09%
2022/08/29	1	28.40	32	28.55	28.55	-31	3,227	-0.96%
2022/08/26	2	28.85	0	0.00	28.95	2	3,219	0.06%
2022/08/25	2	28.75	3	28.90	28.75	-1	3,218	-0.03%
2022/08/24	2	28.75	0.5	29.00	28.85	1.5	3,221	0.05%
2022/08/22	3	28.95	1	29.00	29.00	2	3,447	0.06%
2022/08/19	2	28.85	5	29.13	29.20	-3	3,485	-0.09%
2022/08/18	0	0.00	2	29.00	29.05	-2	3,502	-0.06%
2022/08/17	2	28.85	0	0.00	28.85	2	3,523	0.06%
2022/08/15	0	0.00	1	28.90	28.90	-1	3,592	-0.03%
2022/08/12	4	28.81	0	0.00	28.85	4	3,616	0.11%
2022/08/11	75	28.93	0.1	28.95	28.95	74.9	3,650	2.05%
2022/08/10	1	28.75	0	0.00	28.70	1	3,682	0.03%
2022/08/09	0	0.00	2	29.00	29.05	-2	3,716	-0.05%
2022/08/08	0	0.00	65	28.77	28.75	-65	3,734	-1.74%
2022/08/05	45	28.85	0	0.00	28.90	45	3,775	1.19%
2022/08/04	0	0.00	40	28.66	28.45	-40	3,853	-1.04%
2022/08/03	1.1	28.80	0	0.00	28.70	1.1	3,867	0.03%
2022/08/02	1	28.90	52.1	28.79	28.95	-51.1	3,908	-1.31%
2022/08/01	1	29.05	0	0.00	29.00	1	3,926	0.03%
2022/07/29	7	29.09	0	0.00	29.25	7	3,954	0.18%
2022/07/28	0	0.00	1	29.40	29.15	-1	3,950	-0.03%
2022/07/27	1	29.25	15.1	29.30	29.25	-14.1	3,948	-0.36%
2022/07/25	0	0.00	1	29.25	29.30	-1	3,988	-0.03%
2022/07/22	0	0.00	3.6	29.21	29.25	-3.6	4,020	-0.09%
2022/07/21	1	29.15	4	29.35	29.20	-3	4,054	-0.07%
2022/07/20	1	29.05	2	29.10	29.00	-1	4,029	-0.02%
2022/07/19	0	0.00	47.1	29.35	29.35	-47.1	4,022	-1.17%
2022/07/18	0	0.00	29.2	29.39	29.45	-29.2	3,999	-0.73%
2022/07/15	4	29.30	2	29.30	29.30	2	3,957	0.05%
2022/07/14	3	29.37	17	29.40	29.30	-14	3,930	-0.36%
2022/07/13	2	28.93	2.1	28.85	28.90	-0.1	3,759	0.00%
2022/07/12	1	28.49	12	28.60	28.65	-11	3,668	-0.30%
2022/07/11	1	28.75	3.9	28.63	28.55	-2.9	3,618	-0.08%
2022/07/08	0	0.00	3	28.47	28.60	-3	3,620	-0.08%
2022/07/07	0	0.00	24	28.23	28.10	-24	3,567	-0.67%
2022/07/06	0.1	27.70	0	0.00	27.65	0.1	3,530	0.00%
2022/07/04	1	27.60	0	0.00	27.70	1	3,519	0.03%
2022/07/01	1.2	27.60	2	27.63	27.55	-0.8	3,549	-0.02%
2022/06/30	0.2	28.20	5	28.20	28.05	-4.8	3,563	-0.13%
2022/06/29	0	0.00	5	28.30	28.45	-5	3,525	-0.14%
2022/06/28	11	28.00	0.2	27.96	28.15	10.8	3,489	0.31%
2022/06/27	0	0.00	8	28.25	28.15	-8	3,517	-0.23%
2022/06/24	1	27.80	28.1	27.88	28.15	-27.1	3,491	-0.78%
2022/06/23	0	0.00	85	27.50	27.50	-85	3,434	-2.48%
2022/06/22	2	27.65	0	27.70	27.70	2	3,415	0.06%
2022/06/21	3	27.50	0	27.50	27.70	3	3,424	0.09%
2022/06/20	12	27.35	5.3	27.41	27.35	6.8	3,416	0.20%
2022/06/17	10.2	27.50	2	27.58	27.75	8.2	3,406	0.24%
2022/06/16	0	0.00	0	28.00	27.70	0	3,369	0.00%
2022/06/15	0	0.00	0.1	27.60	27.95	-0.1	3,465	0.00%
2022/06/14	0	0.00	2	27.45	27.50	-2	3,504	-0.06%
2022/06/13	1.1	27.51	0	0.00	27.50	1.1	3,501	0.03%
2022/06/09	3	27.77	0	0.00	27.95	3	3,488	0.09%
2022/06/08	1	27.90	0	0.00	27.80	1	3,466	0.03%
2022/06/06	0	28.05	0	28.20	28.20	0	3,439	0.00%
2022/06/02	3	27.85	0	0.00	28.15	3	3,523	0.09%
2022/06/01	0	0.00	1	27.90	27.80	-1	3,619	-0.03%
2022/05/31	2.5	27.75	0	0.00	27.70	2.5	3,647	0.07%
2022/05/30	0	0.00	12	28.29	28.25	-12	3,484	-0.34%
2022/05/27	0	0.00	3	28.12	28.15	-3	3,498	-0.09%
2022/05/25	0	0.00	3.2	28.08	28.00	-3.2	3,579	-0.09%
2022/05/24	1	27.80	0	0.00	27.75	1	3,611	0.03%
2022/05/23	0	0.00	1	28.15	28.15	-1	3,614	-0.03%
2022/05/19	1	27.15	0	0.00	27.55	1	3,589	0.03%
2022/05/18	14.2	27.38	3	27.50	27.60	11.2	3,605	0.31%
2022/05/17	4	27.18	4	27.30	27.15	0	3,719	0.00%
2022/05/16	0	26.90	0	0.00	27.10	0	3,691	0.00%
2022/05/13	18	26.47	0	0.00	26.75	18	3,681	0.49%
2022/05/12	66.2	26.44	1	26.60	26.30	65.2	3,646	1.79%
2022/05/11	2	26.98	0	0.00	26.95	2	3,534	0.06%
2022/05/10	15	27.11	1	27.15	27.15	14	3,508	0.40%
2022/05/09	28.5	27.30	1	27.25	27.25	27.5	3,507	0.78%
2022/05/06	16.4	27.68	1	27.65	27.70	15.4	3,499	0.44%
2022/05/04	1	28.00	0	0.00	27.95	1	3,547	0.03%
2022/05/03	21	27.91	0	0.00	27.85	21	3,652	0.58%
2022/04/29	7	28.03	0.1	28.15	28.00	7	3,684	0.19%
2022/04/28	14	27.98	0	0.00	28.05	14	3,737	0.37%
2022/04/27	4	28.04	2	28.08	28.00	2	3,740	0.05%
2022/04/25	2	28.15	0	0.00	28.20	2	3,857	0.05%
2022/04/22	1	28.45	22	28.34	28.55	-21	3,853	-0.54%
2022/04/21	2	28.40	0	0.00	28.45	2	3,843	0.05%
2022/04/20	0	0.00	1	28.50	28.55	-1	3,846	-0.03%
2022/04/15	26.1	28.46	16	28.35	28.40	10.1	3,838	0.26%
2022/04/14	15	28.63	2	28.65	28.65	13	3,841	0.34%
2022/04/13	2.1	28.41	0	0.00	28.65	2.1	3,838	0.05%
2022/04/12	21.3	28.24	0	0.00	28.35	21.3	3,810	0.56%
2022/04/11	11	28.25	0	0.00	28.30	11	3,797	0.29%
2022/04/08	13	28.51	0	0.00	28.40	13	3,767	0.35%
2022/04/07	0	28.60	0	0.00	28.45	0	3,739	0.00%
2022/04/06	1	28.65	0	0.00	28.70	1	3,716	0.03%
2022/04/01	14	28.65	0	0.00	28.65	14	3,728	0.38%
2022/03/31	0	28.95	0	0.00	28.85	0	3,732	0.00%
2022/03/30	13.1	28.95	15	29.04	29.10	-1.9	3,725	-0.05%
2022/03/29	2	28.90	3	28.82	28.90	-1	3,695	-0.03%
2022/03/28	10.1	28.65	19	28.63	28.75	-8.9	3,699	-0.24%
2022/03/25	0.1	29.00	5.4	28.86	28.80	-5.3	3,696	-0.14%
2022/03/23	0.1	29.12	0	0.00	29.20	0.1	3,802	0.00%
2022/03/22	0.1	29.10	0	0.00	29.20	0.1	3,850	0.00%
2022/03/21	5.2	29.11	0	0.00	29.10	5.2	3,894	0.13%
2022/03/18	1	28.85	4.1	29.29	29.65	-3.1	3,911	-0.08%
2022/03/16	6	28.40	0	0.00	28.45	6	3,859	0.16%
2022/03/15	10	28.33	4	28.45	28.45	6	3,883	0.15%
2022/03/14	1	28.50	0	0.00	28.70	1	3,899	0.03%
2022/03/11	0	28.60	1	28.60	28.40	-1	3,919	-0.03%
2022/03/10	13	28.45	3	28.55	28.65	10	3,951	0.25%
2022/03/09	5.1	28.25	8	28.27	28.20	-2.9	3,972	-0.07%
2022/03/08	5.5	28.23	22.1	28.30	28.05	-16.6	4,013	-0.41%
2022/03/07	12.1	28.59	30	28.89	28.50	-17.9	3,964	-0.45%
2022/03/04	1	29.15	2	29.15	29.20	-1	4,107	-0.02%
2022/03/03	10	29.48	6	29.35	29.35	4	4,174	0.10%
2022/03/01	0	0.00	3	29.50	29.50	-3	4,511	-0.07%
2022/02/25	76	29.10	2	29.35	29.55	74	4,548	1.63%
2022/02/24	1.4	29.06	35	29.18	29.00	-33.6	4,470	-0.75%
2022/02/23	5.1	29.20	0	0.00	29.15	5.1	4,498	0.11%
2022/02/22	4	29.03	6	29.05	29.20	-2	4,574	-0.04%
2022/02/18	2	29.35	1	29.60	29.45	1	4,726	0.02%
2022/02/17	2	29.53	1	29.45	29.50	1	4,710	0.02%
2022/02/16	0	0.00	1.5	29.08	29.05	-1.5	4,603	-0.03%
2022/02/15	3	29.02	0	0.00	29.00	3	4,604	0.07%
2022/02/14	32.2	28.85	0	0.00	29.00	32.2	4,605	0.70%
2022/02/10	0.2	29.03	0	29.10	29.20	0.2	4,715	0.00%
2022/02/09	0	28.70	1	29.00	29.15	-1	4,741	-0.02%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/02/07	1	28.25	0	0.00	28.40	1	4,703	0.02%
2022/01/26	2.1	28.16	1	28.40	28.45	1.1	4,655	0.02%
2022/01/25	11.4	28.12	0.9	28.15	28.15	10.5	4,681	0.23%
2022/01/24	1.2	28.36	6	28.23	28.45	-4.8	4,593	-0.10%
2022/01/21	7.2	28.63	0	0.00	28.55	7.2	4,594	0.16%
2022/01/20	3.6	28.80	0	0.00	28.85	3.6	4,513	0.08%
2022/01/19	17.2	28.82	11	28.70	28.80	6.2	4,486	0.14%
2022/01/18	1	29.10	0	0.00	29.15	1	4,364	0.02%
2022/01/17	0.1	29.25	15	29.06	29.10	-14.9	4,323	-0.34%
2022/01/14	0.1	29.30	0	0.00	29.25	0.1	4,292	0.00%
2022/01/13	0.2	29.34	0	0.00	29.45	0.2	4,297	0.01%
2022/01/12	1	29.30	3	29.28	29.35	-2	4,298	-0.05%
2022/01/11	12.2	29.20	1	29.35	29.35	11.2	4,340	0.26%
2022/01/10	3	29.23	0	0.00	29.20	3	4,374	0.07%
2022/01/07	0	29.35	1	29.30	29.35	-1	4,393	-0.02%
2022/01/06	0	29.35	0	0.00	29.40	0	4,408	0.00%
2022/01/05	0.1	29.40	0	0.00	29.30	0.1	4,417	0.00%
2022/01/04	4	29.28	0	0.00	29.35	4	4,457	0.09%
2022/01/03	1.1	29.36	3	29.40	29.40	-2	4,446	-0.04%
2021/12/30	0	0.00	1	29.60	29.60	-1	4,471	-0.02%
2021/12/28	0.1	29.55	3	29.55	29.60	-2.9	4,531	-0.06%
2021/12/27	0.1	29.35	75.2	29.30	29.45	-75.1	4,559	-1.65%
2021/12/23	1	29.45	1	29.35	29.35	0	4,633	0.00%
2021/12/22	1	29.35	0	0.00	29.35	1	4,658	0.02%
2021/12/21	1	29.35	0	0.00	29.35	1	4,661	0.02%
2021/12/20	5	29.19	0	0.00	29.30	5	4,662	0.11%
2021/12/17	7	29.16	0	0.00	29.15	7	4,654	0.15%
2021/12/16	1	29.35	3	29.33	29.45	-2	4,569	-0.04%
2021/12/15	6.1	29.20	0	0.00	29.15	6.1	4,654	0.13%
2021/12/14	4.2	29.35	0	0.00	29.30	4.2	4,733	0.09%
2021/12/13	5	29.55	1	29.55	29.50	4	4,694	0.09%
2021/12/09	4	29.85	0	0.00	29.90	4	4,645	0.09%
2021/12/08	0	0.00	2	29.75	29.75	-2	4,602	-0.04%
2021/12/07	7	29.49	0	0.00	29.65	7	4,572	0.15%
2021/12/06	2.1	29.48	1	29.60	29.55	1.1	4,555	0.02%
2021/12/03	6.6	29.71	2	29.80	29.65	4.6	4,539	0.10%
2021/12/02	1	29.65	0	0.00	29.90	1	4,519	0.02%
2021/12/01	3.2	29.74	2.3	29.85	29.90	0.9	4,464	0.02%
2021/11/30	3	29.95	4	30.04	29.65	-1	4,428	-0.02%
2021/11/29	1.1	29.65	16	29.66	29.50	-15	4,170	-0.36%
2021/11/26	12.1	30.44	1	30.40	30.05	11.1	4,078	0.27%
2021/11/25	3	30.43	11.7	30.49	30.60	-8.7	3,994	-0.22%
2021/11/24	2	29.70	9	29.88	29.95	-7	3,739	-0.19%
2021/11/23	3.2	29.68	1.3	29.80	29.60	1.9	3,665	0.05%
2021/11/22	10.1	29.65	3	29.73	29.70	7.1	3,635	0.20%
2021/11/19	8	29.58	8	29.59	29.40	0	3,579	0.00%
2021/11/18	3	29.30	0	0.00	29.35	3	3,531	0.08%
2021/11/17	1.1	29.29	0	0.00	29.20	1.1	3,482	0.03%
2021/11/16	3	29.08	0	0.00	29.15	3	3,409	0.09%
2021/11/15	3	29.13	0	0.00	29.15	3	3,440	0.09%
2021/11/12	15	29.10	0	0.00	29.20	15	3,471	0.43%
2021/11/11	0.3	29.35	0	0.00	29.20	0.3	3,512	0.01%
2021/11/09	2	29.05	0.3	29.30	29.35	1.7	3,603	0.05%
2021/11/08	2	29.08	0	0.00	29.15	2	3,517	0.06%
2021/11/05	2	28.85	0	0.00	29.05	2	3,502	0.06%
2021/11/04	1	28.90	1	29.00	29.00	0	3,519	0.00%
2021/11/03	1	29.00	0	0.00	29.00	1	3,500	0.03%
2021/11/02	0	0.00	8	29.00	28.95	-8	3,476	-0.23%
2021/11/01	4	29.01	0	0.00	29.00	4	3,435	0.12%
2021/10/29	5	28.93	0	0.00	29.05	5	3,419	0.15%
2021/10/28	10	29.05	0	0.00	29.05	10	3,380	0.30%
2021/10/27	2.1	29.08	0	0.00	29.10	2.1	3,384	0.06%
2021/10/21	1	29.45	20	29.35	29.35	-19	3,498	-0.54%
2021/10/20	0	0.00	6	29.41	29.35	-6	3,562	-0.17%
2021/10/19	0	0.00	0.1	29.45	29.35	-0.1	3,699	0.00%
2021/10/18	6	29.27	1.1	29.53	29.30	4.9	3,686	0.13%
2021/10/15	2	29.05	0	0.00	29.35	2	3,676	0.05%
2021/10/14	0.1	29.10	0	0.00	28.85	0.1	3,685	0.00%
2021/10/13	1	28.90	0	0.00	28.85	1	3,701	0.03%
2021/10/12	3	28.77	0	0.00	28.85	3	3,718	0.08%
2021/10/07	3	29.15	2	29.20	29.15	1	3,704	0.03%
2021/10/06	23	28.90	60	28.90	28.85	-37	3,682	-1.00%
2021/10/05	32	29.05	0	0.00	29.00	32	3,641	0.88%
2021/10/04	33.4	29.08	0	0.00	29.00	33.4	3,646	0.91%
2021/10/01	2.2	29.28	0	0.00	29.20	2.2	3,611	0.06%
2021/09/30	1.3	29.46	3.2	29.65	29.60	-1.9	3,587	-0.05%
2021/09/29	0.1	29.70	15	29.57	29.60	-14.9	3,609	-0.41%
2021/09/28	1	29.50	1	29.85	29.90	0	3,602	0.00%
2021/09/24	0	0.00	1	29.95	29.95	-1	3,633	-0.03%
2021/09/23	14.1	29.56	3	29.68	29.85	11.1	3,657	0.30%
2021/09/22	19	29.28	3	29.60	29.35	16	3,673	0.44%
2021/09/17	3	29.63	1	30.00	29.20	2	3,572	0.06%
2021/09/16	22	29.98	1	30.00	29.95	21	3,480	0.60%
2021/09/15	6	29.90	3	30.00	30.00	3	3,484	0.09%
2021/09/14	0.1	29.80	2	29.90	29.90	-1.9	3,537	-0.05%
2021/09/13	2	29.70	12	29.63	29.70	-10	3,596	-0.28%
2021/09/10	0	0.00	7	29.60	29.75	-7	3,691	-0.19%
2021/09/08	2	29.48	6	29.62	29.65	-4	4,007	-0.10%
2021/09/07	0	0.00	5	29.65	29.75	-5	4,009	-0.12%
2021/09/06	0	0.00	1	29.95	29.90	-1	4,020	-0.02%
2021/09/03	1	30.00	3	30.02	30.05	-2	4,038	-0.05%
2021/09/02	16	30.05	0	0.00	29.85	16	4,057	0.39%
2021/09/01	1	30.20	0	0.00	30.15	1	4,071	0.02%
2021/08/31	0	0.00	25	29.92	30.20	-25	4,111	-0.61%
2021/08/30	6	29.78	6	29.86	30.00	0	4,102	0.00%
2021/08/27	0	0.00	1	29.95	29.90	-1	4,114	-0.02%
2021/08/26	3	29.67	2	29.78	29.90	1	4,147	0.02%
2021/08/25	0	29.85	10	29.91	30.00	-10	4,210	-0.24%
2021/08/24	0	0.00	6	29.76	29.80	-6	4,251	-0.14%
2021/08/23	0	0.00	1	29.35	29.40	-1	4,287	-0.02%
2021/08/20	15.1	28.82	0	0.00	28.80	15.1	4,336	0.35%
2021/08/19	6.4	28.93	0	0.00	29.05	6.4	4,446	0.14%
2021/08/18	15.4	28.93	21	28.85	29.30	-5.6	4,412	-0.13%
2021/08/17	0.3	29.10	0	0.00	29.10	0.3	4,386	0.01%
2021/08/16	3	29.05	3	29.18	29.10	0	4,374	0.00%
2021/08/13	1.1	29.86	2	29.98	30.00	-0.9	4,365	-0.02%
2021/08/12	2	29.93	0	0.00	29.90	2	4,375	0.05%
2021/08/10	5	29.93	0.1	30.00	29.95	4.9	4,522	0.11%
2021/08/09	1.1	29.92	0	0.00	30.10	1.1	4,708	0.02%
2021/08/06	0.2	30.35	1	30.30	30.25	-0.8	4,778	-0.02%
2021/08/05	2.1	30.18	0	30.45	30.45	2.1	4,968	0.04%
2021/08/03	1	30.15	3	30.25	30.40	-2	5,437	-0.04%
2021/07/30	1.3	30.14	4	30.13	30.35	-2.7	5,530	-0.05%
2021/07/28	9.3	29.86	0	0.00	29.90	9.3	5,600	0.17%
2021/07/27	35	30.27	1	30.25	30.15	34	5,673	0.60%
2021/07/26	9.3	30.67	48	30.44	30.55	-38.7	5,761	-0.67%
2021/07/23	49.7	30.66	25.1	30.72	30.90	24.6	5,757	0.43%
2021/07/22	1	30.00	0	0.00	30.10	1	5,656	0.02%
2021/07/21	18.1	29.87	0	0.00	29.85	18.1	5,693	0.32%
2021/07/20	15	30.01	6	30.07	29.95	9	5,753	0.16%
2021/07/19	26	29.86	11	30.03	30.15	15	5,792	0.26%
2021/07/16	2	29.93	9	29.90	29.90	-7	5,893	-0.12%
2021/07/15	6	29.73	1	29.80	29.85	5	5,958	0.08%
2021/07/13	0	29.85	3	29.75	29.80	-3	6,243	-0.05%
2021/07/12	4	29.74	5	29.86	29.70	-1	6,279	-0.02%
2021/07/09	3.2	29.77	0	0.00	29.85	3.2	6,341	0.05%
2021/07/08	4	29.88	1	29.80	29.95	3	6,355	0.05%
2021/07/07	2	29.95	0	0.00	29.90	2	6,382	0.03%
2021/07/06	7	30.05	3	30.00	29.95	4	6,432	0.06%
2021/07/05	1	29.85	0	0.00	29.95	1	6,447	0.02%
2021/07/02	0	0.00	1	29.75	29.80	-1	6,506	-0.02%
2021/07/01	7	29.84	11	29.79	29.90	-4	6,520	-0.06%
2021/06/30	1	29.85	0	0.00	29.90	1	6,573	0.02%
2021/06/29	3	29.72	2.1	29.92	30.00	0.9	6,648	0.01%
2021/06/28	1	29.80	0	0.00	30.05	1	6,745	0.01%
2021/06/25	1	30.05	14	29.95	30.05	-13	6,797	-0.19%
2021/06/24	4	29.90	1	29.95	29.95	3	6,815	0.04%
2021/06/23	4	29.89	2	30.00	30.00	2	6,835	0.03%
2021/06/22	0	0.00	25	29.82	29.70	-25	6,812	-0.37%
2021/06/21	4	29.51	5	29.45	29.45	-1	6,801	-0.01%
2021/06/18	10	29.13	0	0.00	29.00	10	6,780	0.15%
2021/06/17	1.1	29.36	0	0.00	29.40	1.1	6,589	0.02%
2021/06/15	0	0.00	1	29.80	29.75	-1	6,819	-0.01%
2021/06/11	3	29.65	0	0.00	29.65	3	6,886	0.04%
2021/06/09	0	0.00	3	29.30	29.35	-3	6,951	-0.04%
2021/06/08	3	29.15	2	29.20	29.15	1	6,975	0.01%
2021/06/07	6	29.24	0	0.00	29.20	6	6,996	0.09%
2021/06/04	1	29.90	0	0.00	30.00	1	6,962	0.01%
2021/06/03	1	30.10	2	30.30	30.15	-1	7,030	-0.01%
2021/06/02	20	29.95	6	30.09	30.20	14	7,036	0.20%
2021/06/01	13	29.85	3	29.82	29.95	10	7,048	0.14%
2021/05/31	0	0.00	15	29.07	29.45	-15	7,120	-0.21%
2021/05/28	24	28.89	0	0.00	28.90	24	7,173	0.33%
2021/05/27	1	28.55	2	28.45	29.25	-1	7,192	-0.01%
2021/05/26	2	28.25	2	28.15	28.25	0	7,304	0.00%
2021/05/25	4	28.28	9	28.37	28.30	-5	7,453	-0.07%
2021/05/24	10	28.18	38	28.07	28.10	-28	7,517	-0.37%
2021/05/21	9	28.00	0	0.00	28.10	9	7,633	0.12%
2021/05/20	6	28.06	1	28.20	28.15	5	7,651	0.07%
2021/05/19	6	28.41	7	28.43	28.50	-1	7,659	-0.01%
2021/05/18	34	27.62	14	27.38	27.85	20	7,698	0.26%
2021/05/17	17	27.17	68.1	27.28	27.00	-51.1	7,688	-0.66%
2021/05/14	18	28.69	10	28.73	28.85	8	7,554	0.11%
2021/05/13	17.1	28.29	1	27.60	28.30	16.1	7,532	0.21%
2021/05/12	24.5	29.15	37	28.71	28.65	-12.5	7,417	-0.17%
2021/05/11	14	30.14	11	30.93	30.10	3	7,151	0.04%
2021/05/10	0	0.00	0.3	31.10	31.25	-0.3	7,034	0.00%
2021/05/07	0	0.00	7	30.91	31.00	-7	7,155	-0.10%
2021/05/06	0	0.00	2.2	30.44	30.60	-2.2	7,185	-0.03%
2021/05/05	0	0.00	17	30.52	30.55	-17	7,199	-0.24%
2021/05/04	2	30.38	30	30.48	30.35	-28	7,239	-0.39%
2021/05/03	31	30.94	11.2	31.05	30.75	19.8	7,182	0.28%
2021/04/29	0	0.00	4	31.34	31.45	-4	7,163	-0.06%
2021/04/28	15	31.33	6	31.36	31.40	9	7,180	0.13%
2021/04/27	0	0.00	18	31.26	31.35	-18	7,400	-0.24%
2021/04/26	1	31.15	1	31.05	31.35	0	7,451	0.00%
2021/04/23	0	0.00	2	31.05	31.20	-2	7,490	-0.03%
2021/04/22	32.9	31.13	8	31.36	31.25	24.9	7,521	0.33%
2021/04/21	3	31.45	4	31.63	31.35	-1	7,460	-0.01%
2021/04/20	2.1	31.43	15.1	31.50	31.55	-13	7,485	-0.17%
2021/04/19	17	31.06	13	31.15	31.25	4	7,449	0.05%
2021/04/16	1	30.75	12	30.76	30.90	-11	7,421	-0.15%
2021/04/15	0.1	30.65	1	30.60	30.60	-0.9	7,513	-0.01%
2021/04/13	4	30.71	12	30.71	30.70	-8	7,633	-0.10%
2021/04/09	1	30.90	1	30.95	30.90	0	7,706	0.00%
2021/04/08	40	30.90	0	0.00	31.00	40	7,763	0.52%
2021/04/07	13	30.85	0	0.00	31.00	13	7,769	0.17%
2021/04/06	22	31.07	0	0.00	30.85	22	7,797	0.28%
2021/04/01	44	31.18	4	31.13	31.10	40	7,933	0.50%
2021/03/31	25	31.31	5	31.46	31.45	20	7,876	0.25%
2021/03/30	1	30.90	3	31.00	31.00	-2	7,810	-0.03%
2021/03/29	2	30.70	5	30.79	30.85	-3	7,880	-0.04%
2021/03/26	8	30.58	4	30.50	30.50	4	7,962	0.05%
2021/03/25	5.1	30.51	2	30.55	30.60	3.1	8,025	0.04%
2021/03/24	2	30.50	0	0.00	30.70	2	8,075	0.02%
2021/03/23	21	30.60	0	0.00	30.55	21	8,033	0.26%
2021/03/22	2	30.80	1	30.80	30.75	1	8,075	0.01%
2021/03/19	7	30.43	1	31.20	31.20	6	8,107	0.07%
2021/03/18	20	30.93	0	0.00	30.80	20	8,015	0.25%
2021/03/17	4.2	30.49	1	30.60	30.50	3.2	7,980	0.04%
2021/03/15	1	30.65	0	0.00	30.70	1	8,046	0.01%
2021/03/12	2	30.75	0	0.00	30.80	2	8,125	0.02%
2021/03/11	3	30.80	2	30.85	30.85	1	8,197	0.01%
2021/03/10	3	30.68	1	30.75	30.75	2	8,288	0.02%
2021/03/08	5	30.70	1	30.80	30.55	4	8,385	0.05%
2021/03/05	1	30.60	0	0.00	30.60	1	8,433	0.01%
2021/03/04	27	30.44	0	0.00	30.40	27	8,620	0.31%
2021/03/03	0	0.00	1	30.95	31.00	-1	8,552	-0.01%
2021/03/02	0	0.00	2	30.68	30.50	-2	8,487	-0.02%
2021/02/26	6	30.59	8	30.50	30.15	-2	8,495	-0.02%
2021/02/25	8	30.88	2	30.90	31.00	6	8,286	0.07%
2021/02/24	12	30.92	2	30.78	30.65	10	8,213	0.12%
2021/02/23	1	30.50	3	30.55	30.70	-2	8,214	-0.02%
2021/02/22	12	30.05	0	0.00	30.05	12	8,151	0.15%
2021/02/19	2	29.75	5.2	29.71	30.00	-3.2	8,149	-0.04%
2021/02/18	2	29.85	5	29.99	29.85	-3	8,177	-0.04%
2021/02/17	11	29.52	1	29.35	29.80	10	8,166	0.12%
2021/02/05	0	0.00	5	29.45	29.40	-5	8,095	-0.06%
2021/02/04	3	28.97	0	0.00	29.20	3	8,069	0.04%
2021/02/03	1	29.10	0	0.00	29.10	1	8,116	0.01%
2021/02/02	2.2	28.73	4	28.75	29.15	-1.8	8,300	-0.02%
2021/02/01	4	28.81	0	0.00	28.80	4	8,314	0.05%
2021/01/29	1	29.00	0	0.00	28.90	1	8,297	0.01%
2021/01/28	8.1	29.04	0	0.00	29.05	8.1	8,163	0.10%
2021/01/27	0	0.00	1	29.55	29.25	-1	8,114	-0.01%
2021/01/26	1.1	29.02	0	0.00	29.20	1.1	8,064	0.01%
2021/01/25	0	0.00	8	28.93	29.20	-8	7,998	-0.10%
2021/01/22	2	29.08	2.6	29.13	29.15	-0.6	7,970	-0.01%
2021/01/21	10	29.17	18	29.28	29.10	-8	7,896	-0.10%
2021/01/20	19.4	29.37	17	29.32	29.05	2.4	7,834	0.03%
2021/01/19	3	29.97	1	29.90	30.00	2	7,606	0.03%
2021/01/18	14.1	30.02	22	30.03	30.05	-7.9	7,515	-0.11%
2021/01/15	2.5	30.38	1	30.30	30.30	1.5	7,417	0.02%
2021/01/14	0	0.00	11	30.50	30.60	-11	7,333	-0.15%
2021/01/12	7	30.66	6	30.45	30.65	1	7,175	0.01%
2021/01/11	0.1	30.70	11	30.58	30.70	-11	7,046	-0.16%
2021/01/08	7	30.54	7	30.48	30.70	0	6,961	0.00%
2021/01/07	2	30.70	10	30.75	30.75	-8	6,847	-0.12%
2021/01/06	21	30.52	4	30.60	30.55	17	6,764	0.25%
2021/01/05	7	30.76	6	30.78	30.75	1	6,625	0.02%
2021/01/04	8	31.18	1	31.15	31.10	7	6,574	0.11%
2020/12/31	0	0.00	6	31.58	31.70	-6	6,471	-0.09%
2020/12/30	1	31.25	12	31.28	31.40	-11	6,357	-0.17%
2020/12/29	4	31.26	1	31.45	31.30	3	6,295	0.05%
2020/12/28	6	31.50	15	31.33	31.30	-9	6,252	-0.14%
2020/12/25	1	30.80	2	30.83	30.90	-1	6,079	-0.02%
2020/12/24	1	30.70	17	30.81	30.75	-16	6,060	-0.26%
2020/12/23	9.1	30.30	1	30.50	30.55	8.1	6,010	0.13%
2020/12/22	7	30.85	0	0.00	30.50	7	5,905	0.12%
2020/12/21	2.1	30.61	27	30.74	31.20	-24.9	5,914	-0.42%
2020/12/18	2	30.65	1	30.70	30.65	1	5,835	0.02%
2020/12/17	12	30.70	0	0.00	30.70	12	5,766	0.21%
2020/12/16	1	30.70	0	0.00	30.70	1	5,759	0.02%
2020/12/15	10	30.61	15	30.60	30.40	-5	5,726	-0.09%
2020/12/14	12	30.90	6	30.83	30.80	6	5,622	0.11%
2020/12/11	6	30.78	12	30.85	30.75	-6	5,561	-0.11%
2020/12/10	6.2	30.83	10	30.90	30.80	-3.8	5,481	-0.07%
2020/12/09	14.1	30.94	11	30.85	30.85	3.1	5,395	0.06%
2020/12/08	9	31.00	23	31.10	30.95	-14	5,338	-0.26%
2020/12/07	47	31.49	5	31.63	31.25	42	5,214	0.81%
2020/12/04	62	31.67	8	31.55	31.60	54	5,173	1.04%
2020/12/03	20	31.28	7	31.40	31.30	13	5,041	0.26%
2020/12/02	19.1	31.06	6	31.05	31.05	13.1	4,954	0.26%
2020/12/01	14	31.10	12	31.19	31.10	2	4,894	0.04%
2020/11/30	15	31.11	11	31.42	31.45	4	4,828	0.08%
2020/11/27	0	0.00	0.2	31.30	31.25	-0.2	4,585	0.00%
2020/11/26	4	31.20	1	31.15	31.20	3	4,538	0.07%
2020/11/25	7.1	31.31	3	31.20	31.30	4.1	4,576	0.09%
2020/11/24	3	31.37	3	31.30	31.35	0	4,495	0.00%
2020/11/23	9	31.41	1	31.40	31.40	8	4,451	0.18%
2020/11/20	1.3	31.40	5	31.25	31.40	-3.7	4,370	-0.08%
2020/11/19	7	31.52	0	0.00	31.45	7	4,340	0.16%
2020/11/18	3	31.77	0	0.00	31.80	3	4,278	0.07%
2020/11/17	3	31.50	0	0.00	31.55	3	4,224	0.07%
2020/11/16	0	0.00	1	31.80	31.65	-1	4,265	-0.02%
2020/11/13	1	31.20	0	0.00	31.30	1	4,215	0.02%
2020/11/12	5	31.50	16	31.38	31.45	-11	4,230	-0.26%
2020/11/11	4	31.55	16	31.65	31.70	-12	4,260	-0.28%
2020/11/10	39	31.76	4	31.60	31.60	35	4,349	0.80%
2020/11/09	0	0.00	6	30.55	30.80	-6	4,129	-0.15%
2020/11/06	1	30.30	1	30.25	30.30	0	4,112	0.00%
2020/11/05	7	30.31	3.2	30.40	30.20	3.8	4,152	0.09%
2020/11/03	0.3	30.40	2	30.30	30.30	-1.7	4,264	-0.04%
2020/10/30	10	30.10	0	0.00	30.25	10	4,412	0.23%
2020/10/29	1	30.20	2	30.25	30.25	-1	4,404	-0.02%
2020/10/28	2.1	30.51	3	30.52	30.50	-0.9	4,456	-0.02%
2020/10/23	3	30.50	3	30.65	30.50	0	4,647	0.00%
2020/10/22	2	30.55	2	30.60	30.60	0	4,706	0.00%
2020/10/21	9	30.52	0	0.00	30.55	9	4,761	0.19%
2020/10/20	2	30.58	1	30.70	30.55	1	4,761	0.02%
2020/10/19	2	30.70	8	30.70	30.70	-6	4,760	-0.13%
2020/10/15	5	30.92	1	30.75	30.75	4	4,772	0.08%
2020/10/14	2	31.40	3	31.27	31.20	-1	4,758	-0.02%
2020/10/13	8	30.88	6	30.80	30.85	2	4,789	0.04%
2020/10/12	1	31.00	0	0.00	31.10	1	4,868	0.02%
2020/10/08	10	31.22	4	31.20	31.25	6	4,958	0.12%
2020/10/07	5	31.48	5	31.47	31.45	0	5,034	0.00%
2020/10/06	2	31.55	3	31.63	31.60	-1	5,148	-0.02%
2020/10/05	4	31.80	2	31.95	31.55	2	5,241	0.04%
2020/09/29	11	31.63	2	31.45	31.40	9	5,471	0.16%
2020/09/28	1	31.35	1	31.35	31.35	0	5,586	0.00%
2020/09/25	4	30.68	1	30.70	30.75	3	5,650	0.05%
2020/09/24	15	30.59	6	30.65	30.35	9	5,649	0.16%
2020/09/23	1	31.60	9	31.55	31.55	-8	5,589	-0.14%
2020/09/22	6	31.65	1	31.65	31.60	5	5,664	0.09%
2020/09/21	6	32.09	3	31.95	31.90	3	5,691	0.05%
2020/09/18	4	31.79	1	31.85	32.00	3	5,704	0.05%
2020/09/17	3	31.98	0	0.00	32.00	3	5,739	0.05%
2020/09/16	5	32.14	1	32.20	32.15	4	5,808	0.07%
2020/09/15	29	32.19	4	32.15	32.15	25	5,947	0.42%
2020/09/14	7	31.94	5	31.95	32.05	2	6,119	0.03%
2020/09/11	2	32.20	11	31.90	31.95	-9	6,242	-0.14%
2020/09/10	2	32.30	3	32.20	32.20	-1	6,352	-0.02%
2020/09/09	4	32.16	2	32.20	32.15	2	6,405	0.03%
2020/09/08	4	32.46	1	32.35	32.40	3	6,434	0.05%
2020/09/07	4	32.40	1	32.50	32.40	3	6,545	0.05%
2020/09/04	5	32.34	13	32.38	32.35	-8	6,672	-0.12%
2020/09/03	1	32.55	6	32.59	32.55	-5	6,689	-0.07%
2020/09/02	1	32.50	0	0.00	32.45	1	6,747	0.01%
2020/09/01	6	32.38	2	32.40	32.35	4	6,902	0.06%
2020/08/31	6	32.65	6	32.80	32.50	0	6,974	0.00%
2020/08/28	9	32.56	0	0.00	32.60	9	6,963	0.13%
2020/08/27	3	32.58	1	32.55	32.60	2	7,065	0.03%
2020/08/26	2	32.88	25	32.99	32.85	-23	7,156	-0.32%
2020/08/25	30	32.99	13	33.16	33.00	17	7,334	0.23%
2020/08/24	1	32.25	2	32.35	32.35	-1	7,559	-0.01%
2020/08/21	4	32.63	2	32.53	32.60	2	7,857	0.03%
2020/08/20	43	32.26	14	32.34	32.35	29	8,286	0.35%
2020/08/19	13	33.38	13	33.52	33.20	0	8,499	0.00%
2020/08/18	17	33.47	1	33.40	33.45	16	8,829	0.18%
2020/08/17	9	33.85	5	33.92	33.95	4	8,870	0.05%
2020/08/14	10	33.58	4	33.85	33.95	6	9,002	0.07%
2020/08/13	6	32.63	1	32.60	32.70	5	8,977	0.06%
2020/08/12	4	32.30	0	32.45	32.25	4	9,114	0.04%
2020/08/11	15	32.29	1	32.25	32.20	14	9,109	0.15%
2020/08/10	6	32.38	11	32.50	32.60	-5	9,056	-0.06%
2020/08/07	12	32.64	12	32.55	32.45	0	9,038	0.00%
2020/08/06	2	33.45	0	0.00	33.00	2	8,906	0.02%
2020/08/05	13	33.43	0	0.00	33.30	13	8,831	0.15%
2020/08/03	4	33.14	1	32.95	32.95	3	8,789	0.03%
2020/07/31	10.2	33.55	3	33.48	33.30	7.2	8,736	0.08%
2020/07/30	13	33.49	0	0.00	33.35	13	8,663	0.15%
2020/07/29	1	33.60	0	0.00	33.55	1	8,611	0.01%
2020/07/28	8	33.59	2	33.80	33.80	6	8,578	0.07%
2020/07/27	15	34.12	0	0.00	34.05	15	8,606	0.17%
2020/07/24	0	0.00	6	34.70	34.60	-6	8,637	-0.07%
2020/07/23	20	34.73	1	34.75	34.80	19	8,675	0.22%
2020/07/22	3	34.85	6	34.88	34.80	-3	8,716	-0.03%
2020/07/21	2	35.00	1	34.95	34.95	1	8,690	0.01%
2020/07/20	1	34.75	0	0.00	34.90	1	8,684	0.01%
2020/07/17	15	35.00	10	35.01	35.00	5	8,719	0.06%
2020/07/16	11	34.95	5	35.15	34.80	6	8,743	0.07%
2020/07/15	8	35.33	2	35.35	35.25	6	8,686	0.07%
2020/07/14	9	34.82	17	34.80	34.70	-8	8,641	-0.09%
2020/07/13	12	35.13	6	35.14	35.20	6	8,580	0.07%
2020/07/10	19	35.54	1	35.60	35.40	18	8,536	0.21%
2020/07/09	12	36.10	1	36.05	36.05	11	8,495	0.13%
2020/07/08	16	36.41	8	36.46	36.55	8	8,401	0.10%
2020/07/07	8	36.95	19	36.96	37.15	-11	8,331	-0.13%
2020/07/06	3	37.12	6	37.08	37.15	-3	8,400	-0.04%
2020/07/03	7	36.97	1	37.05	37.05	6	8,455	0.07%
2020/07/02	3	36.62	0	0.00	36.75	3	8,519	0.04%
2020/07/01	2	36.65	0	0.00	36.50	2	8,500	0.02%
2020/06/29	5	36.59	0	0.00	36.50	5	8,476	0.06%
2020/06/24	7	36.89	1	36.95	36.85	6	8,512	0.07%
2020/06/23	12	36.35	1	36.55	36.55	11	8,468	0.13%
2020/06/22	6	36.37	22	36.22	36.15	-16	8,436	-0.19%
2020/06/19	8	36.76	6	36.98	36.50	2	8,394	0.02%
2020/06/18	6	36.97	5	36.88	36.80	1	8,374	0.01%
2020/06/17	19	37.11	2	37.15	37.20	17	8,354	0.20%
2020/06/16	2	37.35	5	37.47	37.55	-3	8,408	-0.04%
2020/06/15	4	37.30	2	37.30	37.05	2	8,556	0.02%
2020/06/12	9	37.27	65	37.48	37.50	-56	8,674	-0.65%
2020/06/11	6	38.10	3	38.45	38.00	3	8,813	0.03%
2020/06/10	3	38.62	8	38.62	38.50	-5	8,780	-0.06%
2020/06/09	8	38.48	13	38.40	38.50	-5	9,065	-0.06%
2020/06/08	5	38.63	4	38.69	38.75	1	9,199	0.01%
2020/06/05	0	0.00	6	38.54	38.65	-6	9,102	-0.07%
2020/06/04	7	38.46	20	38.36	38.40	-13	9,142	-0.14%
2020/06/03	9	38.25	11	38.29	38.40	-2	9,192	-0.02%
2020/06/02	14	38.16	6	38.15	38.15	8	9,169	0.09%
2020/06/01	55	38.41	8	38.56	38.30	47	9,129	0.51%
2020/05/29	8	37.86	4	37.80	37.70	4	9,010	0.04%
2020/05/28	16	38.83	10	38.44	38.45	6	8,816	0.07%
2020/05/27	23.2	39.28	33	38.93	39.30	-9.8	8,620	-0.11%
2020/05/26	75	38.14	20	38.05	38.25	55	8,258	0.67%
2020/05/25	20	36.96	33	36.63	37.30	-13	8,000	-0.16%
2020/05/22	9	35.53	44	35.65	35.45	-35	7,693	-0.45%
2020/05/21	8	35.58	11	35.69	36.10	-3	7,691	-0.04%
2020/05/20	41	35.10	9	35.06	35.10	32	7,521	0.43%
2020/05/19	10	34.68	6	34.75	34.55	4	7,388	0.05%
2020/05/18	1	33.35	0	0.00	33.80	1	7,228	0.01%
2020/05/15	21	33.59	10	33.40	33.50	11	7,222	0.15%
2020/05/14	10	33.80	1	33.65	33.60	9	7,235	0.12%
2020/05/13	5	33.56	0	0.00	33.90	5	7,230	0.07%
2020/05/12	18	33.51	0	0.00	33.40	18	7,238	0.25%
2020/05/11	8	33.86	3	33.85	33.85	5	7,256	0.07%
2020/05/08	12	33.54	0	0.00	33.50	12	7,211	0.17%
2020/05/07	2	33.33	1	33.50	33.45	1	7,261	0.01%
2020/05/06	0	0.00	1	33.45	33.40	-1	7,249	-0.01%
2020/05/05	0	0.00	5	33.56	33.35	-5	7,266	-0.07%
2020/05/04	5	33.35	0	0.00	33.45	5	7,260	0.07%
2020/04/30	5	34.24	4	34.31	34.10	1	7,241	0.01%
2020/04/29	2	33.60	3	33.83	34.00	-1	7,203	-0.01%
2020/04/28	2	33.00	9	32.94	33.05	-7	7,169	-0.10%
2020/04/27	2	31.95	4	32.21	32.25	-2	7,344	-0.03%
2020/04/22	1	31.00	13	31.00	31.60	-12	7,357	-0.16%
2020/04/21	3	31.55	1	31.85	31.50	2	7,353	0.03%
2020/04/20	0	0.00	8	32.11	32.35	-8	7,329	-0.11%
2020/04/17	1	32.50	1	32.60	32.25	0	7,385	0.00%
2020/04/16	4	32.20	2	32.15	32.15	2	7,387	0.03%
2020/04/15	7	32.36	4	32.29	32.45	3	7,373	0.04%
2020/04/14	0	0.00	3	31.70	31.85	-3	7,344	-0.04%
2020/04/13	3	31.15	2	31.10	31.05	1	7,312	0.01%
2020/04/10	4	31.64	2	31.55	31.65	2	7,340	0.03%
2020/04/09	20	31.43	7	31.72	31.65	13	7,379	0.18%
2020/04/08	10	29.90	2	30.13	30.00	8	7,202	0.11%
2020/04/07	3	28.87	1	28.70	28.85	2	7,087	0.03%
2020/04/06	2	28.30	4	28.41	28.40	-2	7,010	-0.03%
2020/04/01	14	28.42	0	0.00	28.35	14	7,012	0.20%
2020/03/31	18	28.88	1	29.10	28.75	17	7,040	0.24%
2020/03/30	12	28.72	172	28.57	28.70	-160	7,059	-2.27%	大賣/鉅額交易
2020/03/26	25	29.48	29	29.18	29.40	-4	7,663	-0.05%
2020/03/25	10	29.67	5	29.40	29.55	5	7,874	0.06%
2020/03/24	4	29.00	3	28.67	28.90	1	7,785	0.01%
2020/03/23	1	27.30	7	27.86	27.80	-6	7,672	-0.08%
2020/03/20	13	27.63	4	27.74	27.55	9	7,571	0.12%
2020/03/19	8	26.57	3	26.42	27.05	5	7,399	0.07%
2020/03/18	4	27.51	1	27.80	27.80	3	7,203	0.04%
2020/03/17	7	28.47	6	28.97	28.40	1	7,053	0.01%
2020/03/16	10	29.78	4	29.94	29.60	6	6,780	0.09%
2020/03/13	21	29.17	45	29.04	29.70	-24	6,662	-0.36%
2020/03/12	3	31.15	7	31.36	31.10	-4	6,318	-0.06%
2020/03/11	5	32.50	0	0.00	32.40	5	6,086	0.08%
2020/03/10	3	32.43	12	32.53	32.65	-9	5,987	-0.15%
2020/03/09	18	33.11	1	33.05	33.00	17	5,850	0.29%
2020/03/06	1	33.80	3	34.03	33.70	-2	5,719	-0.03%
2020/03/05	14	34.16	0	0.00	34.35	14	5,609	0.25%
2020/03/04	23	33.89	4	34.19	34.25	19	5,566	0.34%
2020/03/03	33	33.88	2	33.80	33.65	31	5,480	0.57%
2020/03/02	10	33.60	7	33.61	33.70	3	5,379	0.06%
2020/02/27	9	34.49	5	34.48	34.50	4	5,370	0.07%
2020/02/26	7	34.67	5	34.60	34.55	2	5,273	0.04%
2020/02/25	1	35.00	0	0.00	35.00	1	5,194	0.02%
2020/02/24	4	34.99	2	35.08	35.10	2	5,187	0.04%
2020/02/21	1	35.35	4	35.50	35.50	-3	5,102	-0.06%
2020/02/20	0	0.00	2	35.85	35.55	-2	5,059	-0.04%
2020/02/19	5	36.00	0	0.00	36.05	5	5,028	0.10%
2020/02/14	4	35.89	1	35.95	35.90	3	5,101	0.06%
2020/02/11	0	0.00	3	35.85	35.90	-3	5,100	-0.06%
2020/02/10	5	35.65	0	0.00	35.80	5	5,115	0.10%
2020/02/07	4	36.24	0	0.00	36.15	4	5,051	0.08%
2020/02/06	0	0.00	1	36.55	36.55	-1	5,057	-0.02%
2020/02/04	1	36.40	1	36.15	36.20	0	5,041	0.00%
2020/02/03	1	34.95	15	34.95	35.55	-14	5,036	-0.28%
2020/01/31	3	36.33	10	36.30	36.15	-7	4,993	-0.14%
2020/01/30	30	36.38	69	37.10	36.05	-39	4,953	-0.79%
2020/01/20	1	39.00	1	39.00	38.95	0	4,730	0.00%
2020/01/17	2	38.85	5	38.94	39.00	-3	4,737	-0.06%
2020/01/16	2	38.78	0	0.00	38.80	2	4,719	0.04%
2020/01/15	3	38.60	6	38.70	38.55	-3	4,738	-0.06%
2020/01/14	7	38.89	35	38.80	38.80	-28	4,733	-0.59%
2020/01/13	37	38.94	12	38.76	38.80	25	4,708	0.53%
2020/01/10	3	38.55	1	38.60	38.25	2	4,654	0.04%
2020/01/09	0	0.00	1	38.05	38.15	-1	4,598	-0.02%
2020/01/08	2	37.60	4	37.74	37.50	-2	4,609	-0.04%
2020/01/07	2.2	37.93	4	37.95	37.90	-1.8	4,575	-0.04%
2020/01/06	9	38.17	21	38.16	37.90	-12	4,573	-0.26%
2020/01/03	7	38.91	0	0.00	38.85	7	4,539	0.15%
2020/01/02	1	38.20	11	38.23	38.25	-10	4,493	-0.22%
2019/12/31	9	38.42	8	38.47	38.40	1	4,541	0.02%
2019/12/30	7	38.60	2	38.60	38.60	5	4,768	0.10%
2019/12/27	2	38.40	5	38.42	38.60	-3	4,795	-0.06%
2019/12/26	4	38.45	24	38.56	38.45	-20	4,798	-0.42%
2019/12/25	12	38.75	10	38.76	38.80	2	4,861	0.04%
2019/12/24	25	39.80	24	39.53	39.20	1	4,788	0.02%
2019/12/23	32	38.66	13	38.90	39.70	19	4,536	0.42%
2019/12/20	19	37.34	7	37.59	38.15	12	4,277	0.28%
2019/12/18	0	0.00	2	36.35	36.30	-2	4,092	-0.05%
2019/12/17	5	36.27	1	36.10	36.35	4	4,115	0.10%
2019/12/16	15	36.14	1	36.20	36.20	14	4,148	0.34%
2019/12/12	21	36.44	6	36.27	36.30	15	4,172	0.36%
2019/12/11	0	0.00	0.2	35.90	35.90	-0.2	4,161	0.00%
2019/12/09	2	35.70	0	0.00	35.70	2	4,603	0.04%
2019/12/06	1	35.90	0	0.00	35.85	1	4,796	0.02%
2019/12/04	2	35.70	0	0.00	35.95	2	4,995	0.04%
2019/12/03	1	35.85	0.4	36.00	35.75	0.6	5,091	0.01%
2019/11/29	1	35.85	4	36.01	35.95	-3	5,162	-0.06%
2019/11/28	1	36.00	2	36.15	36.20	-1	5,161	-0.02%
2019/11/27	1	36.20	1	36.15	36.15	0	5,314	0.00%
2019/11/26	2	36.28	3	36.28	36.05	-1	5,395	-0.02%
2019/11/25	0	0.00	1	36.40	36.35	-1	5,389	-0.02%
2019/11/22	4	36.45	3	36.35	36.45	1	5,478	0.02%
2019/11/21	0	0.00	2	36.40	36.40	-2	5,538	-0.04%
2019/11/20	2	36.05	5	36.10	36.20	-3	5,676	-0.05%
2019/11/19	3	35.85	10	35.85	36.00	-7	5,839	-0.12%
2019/11/18	1	35.80	2	35.70	36.05	-1	5,999	-0.02%
2019/11/15	0	0.00	7	35.64	35.70	-7	6,093	-0.11%
2019/11/14	2	35.38	0	0.00	35.30	2	6,216	0.03%
2019/11/13	15	35.46	2	35.90	35.20	13	6,446	0.20%
2019/11/12	0	0.00	5	36.20	36.40	-5	6,715	-0.07%
2019/11/11	1	36.30	4	36.29	36.30	-3	6,819	-0.04%
2019/11/08	3	36.37	1	36.30	36.50	2	6,906	0.03%
2019/11/07	1	36.40	5	36.35	36.40	-4	6,949	-0.06%
2019/11/06	9	36.23	2	36.33	36.30	7	6,964	0.10%
2019/11/05	0	0.00	2	36.28	36.35	-2	6,996	-0.03%
2019/11/04	2	35.95	1	36.20	36.20	1	7,061	0.01%
2019/11/01	2	35.98	8	35.88	36.00	-6	7,134	-0.08%
2019/10/31	1	35.90	4	36.08	36.05	-3	7,206	-0.04%
2019/10/30	0	0.00	1	35.95	35.95	-1	7,225	-0.01%
2019/10/29	1	35.75	9	35.73	35.85	-8	7,215	-0.11%
2019/10/28	0	0.00	2	35.95	35.85	-2	7,216	-0.03%
2019/10/25	17	35.84	7	35.75	35.85	10	7,287	0.14%
2019/10/23	2	35.43	6	35.29	35.25	-4	7,447	-0.05%
2019/10/22	6	35.70	6	35.69	35.70	0	7,517	0.00%
2019/10/21	2	35.38	1	35.50	35.35	1	7,622	0.01%
2019/10/18	1	35.00	0	0.00	35.00	1	7,716	0.01%
2019/10/17	6	35.62	5	35.60	35.45	1	7,715	0.01%
2019/10/16	3	35.50	5	35.21	35.65	-2	7,727	-0.03%
2019/10/15	0	0.00	1	35.10	35.25	-1	7,743	-0.01%
2019/10/14	6	35.13	4.5	35.06	35.05	1.5	7,774	0.02%
2019/10/09	8	34.71	3	34.70	34.70	5	7,766	0.06%
2019/10/08	3	34.60	7	34.71	34.60	-4	7,801	-0.05%
2019/10/07	6.2	35.25	1	35.05	35.05	5.2	7,855	0.07%
2019/10/04	67	35.64	50	35.64	35.55	17	7,834	0.22%
2019/10/03	4	34.06	1	34.00	34.15	3	7,590	0.04%
2019/10/02	2	34.63	0	0.00	34.40	2	7,546	0.03%
2019/10/01	10	34.98	5	34.80	35.00	5	7,485	0.07%
2019/09/27	3	35.25	5	35.40	35.30	-2	7,363	-0.03%
2019/09/26	7	35.54	1	35.35	35.35	6	7,460	0.08%
2019/09/25	7	35.45	15	35.38	35.45	-8	7,696	-0.10%
2019/09/24	7	36.05	8	36.09	36.05	-1	7,775	-0.01%
2019/09/23	7	36.60	0	0.00	36.40	7	7,764	0.09%
2019/09/20	2	36.60	1	36.55	36.60	1	7,799	0.01%
2019/09/19	1	36.40	0	0.00	36.75	1	7,760	0.01%
2019/09/18	1	36.80	0	0.00	36.60	1	7,738	0.01%
2019/09/17	1	36.75	0	0.00	36.85	1	7,752	0.01%
2019/09/16	1	36.60	0	0.00	36.75	1	7,835	0.01%
2019/09/12	12	36.78	2	36.60	36.60	10	7,895	0.13%
2019/09/11	109.1	35.62	44	36.20	36.30	65.1	7,899	0.82%	大買/
2019/09/10	16	36.98	60	36.88	36.90	-44	7,699	-0.57%
2019/09/09	6	37.81	0	0.00	37.90	6	7,622	0.08%
2019/09/06	0	0.00	1	38.15	38.35	-1	7,669	-0.01%
2019/09/05	2	38.10	5	38.00	38.15	-3	7,760	-0.04%
2019/09/03	6	37.92	19	37.86	37.80	-13	7,987	-0.16%
2019/09/02	5	38.03	10	37.93	37.95	-5	8,115	-0.06%
2019/08/30	5	38.06	4	38.03	37.90	1	8,344	0.01%
2019/08/29	4	37.45	3	37.70	37.85	1	8,426	0.01%
2019/08/28	5	37.55	2	37.60	37.45	3	8,481	0.04%
2019/08/27	1	36.80	0	0.00	36.95	1	8,774	0.01%
2019/08/26	29.7	36.79	14	36.65	36.75	15.7	8,853	0.18%
2019/08/23	13.1	36.92	13	36.51	37.25	0.1	9,013	0.00%
2019/08/22	17	37.26	24	37.14	37.00	-7	9,038	-0.08%
2019/08/21	18	37.80	4	37.86	37.65	14	9,293	0.15%
2019/08/20	1	38.20	2	38.25	38.30	-1	9,196	-0.01%
2019/08/19	3	38.22	6	38.25	38.30	-3	9,228	-0.03%
2019/08/16	6	38.78	4	38.73	38.40	2	9,282	0.02%
2019/08/15	38	38.64	10	38.61	38.00	28	9,293	0.30%
2019/08/14	3	39.97	4	39.95	40.10	-1	9,113	-0.01%
2019/08/13	14	40.13	1.4	40.60	40.10	12.6	9,178	0.14%
2019/08/12	4	41.20	0	0.00	41.00	4	9,170	0.04%
2019/08/06	5	40.65	4	40.78	40.80	1	9,911	0.01%
2019/08/05	3	40.70	5	40.70	41.25	-2	10,153	-0.02%
2019/08/02	12	40.77	15	40.71	41.00	-3	10,138	-0.03%
2019/08/01	1	41.35	0	0.00	41.50	1	10,186	0.01%
2019/07/31	2	41.63	0	0.00	41.60	2	10,173	0.02%
2019/07/30	2	41.73	0	0.00	41.75	2	10,202	0.02%
2019/07/29	3	41.77	1	41.75	41.65	2	10,205	0.02%
2019/07/26	7	41.58	4	41.49	41.45	3	10,132	0.03%
2019/07/25	4	41.74	8	41.56	41.85	-4	10,062	-0.04%
2019/07/24	8	42.47	2	42.38	42.15	6	9,995	0.06%
2019/07/23	6	43.38	6	43.28	43.45	0	9,924	0.00%
2019/07/22	3	43.18	19	43.71	43.15	-16	9,817	-0.16%
2019/07/19	6	43.84	4	43.99	43.80	2	9,764	0.02%
2019/07/15	0	0.00	6	43.53	43.85	-6	10,165	-0.06%
2019/07/12	7	43.63	9.1	43.67	43.70	-2.1	10,270	-0.02%
2019/07/11	6	44.09	2.1	44.01	44.00	3.9	10,293	0.04%
2019/07/10	4	44.75	2	44.90	44.75	2	10,253	0.02%
2019/07/09	1	44.05	0	0.00	44.10	1	10,236	0.01%
2019/07/05	3	44.10	1	44.15	44.20	2	10,380	0.02%
2019/07/04	10	44.20	0	0.00	44.20	10	10,453	0.10%
2019/07/03	9	44.17	7	44.53	44.15	2	10,472	0.02%
2019/07/02	13.1	43.69	5.2	43.96	43.65	7.9	10,439	0.08%
2019/07/01	12	44.69	7.1	45.08	44.75	4.9	10,168	0.05%
2019/06/28	0	0.00	0.1	45.85	45.70	-0.1	10,042	0.00%
2019/06/26	0	0.00	4.1	45.95	45.95	-4.1	10,104	-0.04%
2019/06/25	6	46.13	0	0.00	46.25	6	10,148	0.06%
2019/06/24	4	46.20	0	0.00	46.25	4	10,138	0.04%
2019/06/21	3	45.95	1	45.70	46.00	2	10,142	0.02%
2019/06/20	1	45.70	1	45.85	45.80	0	10,080	0.00%
2019/06/19	5	46.08	3	46.30	46.35	2	10,084	0.02%
2019/06/18	0	0.00	2	45.50	46.00	-2	10,240	-0.02%
2019/06/17	2	45.50	13	45.72	45.40	-11	10,337	-0.11%
2019/06/14	2	45.85	1	46.85	45.85	1	10,304	0.01%
2019/06/13	3	45.95	6	45.96	46.05	-3	10,226	-0.03%
2019/06/12	26	45.39	4	45.70	45.25	22	10,239	0.21%
2019/06/11	11	46.55	6	46.32	46.60	5	10,093	0.05%
2019/06/10	9	46.67	21	46.90	46.95	-12	9,991	-0.12%
2019/06/06	7.1	46.25	3	46.25	46.65	4.1	9,936	0.04%
2019/06/05	12.1	44.60	73	45.34	46.15	-60.9	9,787	-0.62%
2019/06/04	16	44.83	12	44.85	44.85	4	9,755	0.04%
2019/06/03	32	45.07	77	44.33	45.35	-45	9,809	-0.46%
2019/05/31	2	42.98	9	43.18	43.50	-7	9,778	-0.07%
2019/05/30	13.1	42.94	28	43.01	43.10	-14.9	9,951	-0.15%
2019/05/29	3	41.45	8	41.81	42.00	-5	9,912	-0.05%
2019/05/28	25	41.96	10.1	41.72	41.00	14.9	10,025	0.15%
2019/05/27	3	43.13	1	42.95	43.05	2	9,964	0.02%
2019/05/24	15	42.60	7	42.78	42.95	8	9,945	0.08%
2019/05/23	4	42.44	5	42.69	42.70	-1	9,844	-0.01%
2019/05/22	8.1	42.78	16	42.68	42.70	-7.9	9,671	-0.08%
2019/05/21	2	41.33	15	41.50	41.70	-13	9,494	-0.14%
2019/05/20	13.1	41.28	22	41.23	40.55	-8.9	9,346	-0.10%
2019/05/17	2	40.33	1	40.35	40.15	1	9,186	0.01%
2019/05/16	4	40.91	6	40.98	40.45	-2	9,115	-0.02%
2019/05/15	12.1	41.19	16	40.52	41.25	-3.9	9,035	-0.04%
2019/05/14	1.1	39.15	8	39.36	39.20	-6.9	8,733	-0.08%
2019/05/13	16.2	38.88	14	38.76	38.95	2.2	8,592	0.03%
2019/05/09	3	36.95	0	0.00	36.55	3	8,403	0.04%
2019/05/07	5	37.36	1	37.50	37.35	4	8,319	0.05%
2019/05/06	2	37.30	5	37.30	37.40	-3	8,304	-0.04%
2019/05/03	2	37.48	0	0.00	37.50	2	8,291	0.02%
2019/05/02	2	37.38	0	0.00	37.40	2	8,298	0.02%
2019/04/29	0	0.00	10	37.50	37.55	-10	8,304	-0.12%
2019/04/26	1	37.35	0	0.00	37.50	1	8,352	0.01%
2019/04/25	1	37.45	2	37.63	37.50	-1	8,360	-0.01%
2019/04/24	2	37.40	1.4	37.54	37.50	0.6	8,339	0.01%
2019/04/23	3	37.07	2	37.05	37.25	1	8,386	0.01%
2019/04/22	5	37.52	25	37.67	37.55	-20	8,312	-0.24%
2019/04/19	14	37.18	21	36.60	37.00	-7	8,162	-0.09%
2019/04/18	1	35.65	39	36.07	36.00	-38	7,989	-0.48%
2019/04/17	3	35.40	0	0.00	35.60	3	7,948	0.04%
2019/04/15	3	35.20	0	0.00	35.15	3	7,838	0.04%
2019/04/12	1	35.00	0	0.00	35.10	1	7,876	0.01%
2019/04/11	6	35.30	0	0.00	35.10	6	7,864	0.08%
2019/04/10	0.4	35.60	2	35.60	35.60	-1.7	7,800	-0.02%
2019/04/09	2	35.60	0	0.00	35.70	2	7,859	0.03%
2019/04/08	1	35.70	7	35.70	35.70	-6	7,903	-0.08%
2019/04/03	4	35.58	2	35.58	35.45	2	7,876	0.03%
2019/04/02	0	0.00	11	35.58	35.85	-11	7,927	-0.14%
2019/03/29	2	35.50	2	35.93	36.00	0	7,748	0.00%
2019/03/28	2	35.20	0	0.00	35.60	2	7,759	0.03%
2019/03/26	1	35.20	5	35.12	35.20	-4	7,808	-0.05%
2019/03/25	10	34.90	1	35.00	34.90	9	7,861	0.11%
2019/03/22	6	34.88	0	0.00	35.05	6	7,862	0.08%
2019/03/21	6	35.03	1.1	34.93	35.05	4.9	7,814	0.06%
2019/03/20	8	35.46	21	35.89	35.85	-13	7,682	-0.17%
2019/03/19	0	0.00	14	34.95	35.10	-14	7,597	-0.18%
2019/03/18	1	34.50	2	34.98	34.95	-1	7,669	-0.01%
2019/03/15	2	34.40	5	34.65	34.90	-3	7,686	-0.04%
2019/03/14	3	34.45	2	34.53	34.55	1	7,577	0.01%
2019/03/13	1	34.40	4	34.45	34.45	-3	7,578	-0.04%
2019/03/12	1	34.35	3	34.52	34.65	-2	7,684	-0.03%
2019/03/11	3	34.60	0	0.00	34.35	3	7,725	0.04%
2019/03/08	2.2	34.14	4	34.35	34.35	-1.9	7,967	-0.02%
2019/03/07	6	34.87	3	34.70	34.75	3	8,439	0.04%
2019/03/06	4	34.93	2	34.90	35.00	2	8,428	0.02%
2019/03/05	11	34.36	10	34.07	34.45	1	8,237	0.01%
2019/03/04	3	33.20	3	33.17	33.25	0	8,038	0.00%
2019/02/27	22	32.61	13	32.86	33.00	9	8,031	0.11%
2019/02/26	8	32.14	10	32.08	32.20	-2	7,790	-0.03%
2019/02/25	3	31.00	2	31.00	31.00	1	7,650	0.01%
2019/02/22	1	30.90	0	0.00	31.00	1	7,732	0.01%
2019/02/21	0	0.00	2	30.95	30.95	-2	7,840	-0.03%
2019/02/20	0	0.00	9	31.00	31.00	-9	8,001	-0.11%
2019/02/19	2	30.98	3	31.05	30.95	-1	8,135	-0.01%
2019/02/18	0	0.00	2	31.10	31.05	-2	8,213	-0.02%
2019/02/15	1	31.10	0	0.00	31.10	1	8,357	0.01%
2019/02/14	1	31.00	3	31.07	31.05	-2	8,407	-0.02%
2019/02/13	2	30.70	3	30.75	30.70	-1	8,372	-0.01%
2019/02/12	5	30.76	5	30.65	30.60	0	8,326	0.00%
2019/02/11	2	31.00	0	0.00	30.90	2	8,344	0.02%
2019/01/30	1	31.05	5	31.18	31.15	-4	8,698	-0.05%
2019/01/29	0	0.00	2	30.98	31.00	-2	8,605	-0.02%
2019/01/28	2	30.88	0	0.00	30.95	2	8,594	0.02%
2019/01/24	1	30.90	0	0.00	30.90	1	8,783	0.01%
2019/01/23	1	30.70	0	0.00	30.80	1	8,901	0.01%
2019/01/22	2	30.75	0	0.00	30.90	2	9,289	0.02%
2019/01/21	2	30.90	0	0.00	30.95	2	9,736	0.02%
2019/01/16	1	30.90	0	0.00	30.90	1	10,165	0.01%
2019/01/15	1	30.90	2	31.00	31.05	-1	10,457	-0.01%
2019/01/11	1	30.75	0.2	30.85	30.75	0.8	10,533	0.01%
2019/01/10	1	30.80	0	0.00	30.85	1	10,842	0.01%
2019/01/09	0	0.00	2	30.78	30.80	-2	10,863	-0.02%
2019/01/08	3	30.60	2	30.60	30.50	1	10,876	0.01%
2019/01/07	0	0.00	1	30.70	30.65	-1	10,963	-0.01%
2019/01/04	0	0.00	10	30.05	30.40	-10	11,084	-0.09%
2019/01/03	1	30.00	0	0.00	30.20	1	11,275	0.01%
2019/01/02	1	30.10	2	30.15	30.20	-1	11,309	-0.01%
2018/12/28	2	30.60	8	30.52	30.55	-6	11,396	-0.05%
2018/12/27	0	0.00	3	30.10	30.15	-3	11,526	-0.03%
2018/12/26	4	29.63	1	29.70	29.60	3	11,643	0.03%
2018/12/25	12	30.01	5	29.90	29.90	7	11,699	0.06%
2018/12/24	1	30.50	0	0.00	30.55	1	11,796	0.01%
2018/12/22	2	30.55	0	0.00	30.55	2	11,966	0.02%
2018/12/20	2	30.50	12	30.48	30.60	-10	12,439	-0.08%
2018/12/19	3	30.65	2	30.68	30.75	1	12,609	0.01%
2018/12/18	2	30.65	20	30.91	30.70	-18	12,853	-0.14%
2018/12/17	5	30.76	0	0.00	30.65	5	12,869	0.04%
2018/12/14	2	30.80	1	31.30	30.75	1	12,925	0.01%
2018/12/13	0	0.00	1	30.90	30.85	-1	12,911	-0.01%
2018/12/12	1	30.50	0	0.00	30.35	1	12,868	0.01%
2018/12/11	2	30.30	0	0.00	30.15	2	12,726	0.02%
2018/12/10	6	30.32	6.2	30.37	30.15	-0.2	12,583	0.00%
2018/12/07	2	30.75	0	0.00	30.55	2	12,512	0.02%
2018/12/06	2	30.80	1.1	30.97	30.55	0.9	12,552	0.01%
2018/12/05	3	30.77	1	30.95	31.00	2	12,475	0.02%
2018/12/04	1	31.30	5	31.32	31.35	-4	12,369	-0.03%
2018/12/03	8	31.58	5	31.47	31.45	3	12,293	0.02%
2018/11/30	19.1	31.47	6.1	31.96	30.90	13	12,015	0.11%
2018/11/29	21	30.87	7.1	30.70	30.85	13.9	11,377	0.12%
2018/11/28	4	30.88	2	30.80	31.10	2	11,210	0.02%
2018/11/27	1	31.00	0.1	30.90	30.85	0.9	11,055	0.01%
2018/11/26	6	31.70	1	32.05	31.20	5	10,979	0.05%
2018/11/23	1	31.70	0	0.00	31.85	1	10,832	0.01%
2018/11/22	5	31.90	17	31.98	31.70	-12	10,775	-0.11%
2018/11/21	17	32.77	2	33.15	32.60	15	10,602	0.14%
2018/11/20	70.1	33.09	0	0.00	33.10	70.1	10,498	0.67%
2018/11/19	3	33.03	5	33.01	32.85	-2	10,461	-0.02%
2018/11/16	3.3	32.46	3	32.42	32.55	0.3	10,410	0.00%
2018/11/15	1	32.10	1	32.00	31.90	0	10,355	0.00%
2018/11/14	3.1	31.89	2	32.00	32.00	1.1	10,300	0.01%
2018/11/13	1	31.30	83	31.34	31.30	-82	10,161	-0.81%
2018/11/12	2.1	31.45	1	31.60	31.35	1.1	10,092	0.01%
2018/11/09	8	31.18	1	31.05	31.10	7	10,032	0.07%
2018/11/08	13	30.84	1	30.90	30.95	12	10,009	0.12%
2018/11/07	5.1	31.47	18	31.70	31.15	-12.9	9,901	-0.13%
2018/11/06	1	30.30	3	30.40	30.30	-2	9,557	-0.02%
2018/11/05	24	30.41	3	30.55	30.55	21	9,609	0.22%
2018/11/02	2.1	30.41	16	30.50	30.55	-13.9	9,579	-0.15%
2018/11/01	5	30.25	1	30.00	30.00	4	9,521	0.04%
2018/10/31	0	0.00	14	30.77	30.70	-14	9,368	-0.15%
2018/10/30	29	30.31	30	30.48	30.35	-1	9,227	-0.01%
2018/10/29	14	30.40	28	30.40	30.90	-14	8,839	-0.16%
2018/10/26	4	29.59	16	29.62	29.50	-12	8,379	-0.14%
2018/10/25	36	29.02	41	29.16	28.85	-5	8,182	-0.06%
2018/10/24	6	28.95	3	29.03	29.25	3	8,066	0.04%
2018/10/23	76	29.75	39	29.30	29.05	37	8,025	0.46%
2018/10/22	8	29.30	15	29.27	29.15	-7	7,724	-0.09%
2018/10/19	22	29.46	3	29.40	29.05	19	7,663	0.25%
2018/10/18	11	29.48	9	29.10	29.60	2	7,530	0.03%
2018/10/16	1	28.00	4	27.80	27.85	-3	7,181	-0.04%
2018/10/15	9	27.61	2	27.45	27.40	7	7,120	0.10%
2018/10/12	3	27.87	2	28.35	28.40	1	7,056	0.01%
2018/10/11	135	27.10	52	27.31	27.05	83	6,948	1.19%	大買/
2018/10/09	2	28.55	0	0.00	28.50	2	6,786	0.03%
2018/10/08	2	28.20	7	28.54	28.55	-5	6,735	-0.07%
2018/10/05	3	28.28	45	28.57	28.35	-42	6,666	-0.63%
2018/10/04	10	29.11	3	29.10	28.95	7	6,444	0.11%
2018/10/03	44	29.94	47.5	29.87	29.80	-3.5	6,320	-0.06%
2018/10/02	12	29.51	7	29.60	29.50	5	6,271	0.08%
2018/10/01	10	30.29	3	30.45	30.25	7	6,159	0.11%
2018/09/28	10	29.85	6	29.83	29.90	4	6,166	0.06%
2018/09/27	0	0.00	61	28.73	29.00	-61	6,027	-1.01%
2018/09/26	5	28.54	3	28.18	28.55	2	5,961	0.03%
2018/09/25	18	27.86	78	27.96	28.05	-60	5,714	-1.05%
2018/09/21	9	26.96	0	0.00	26.95	9	5,414	0.17%
2018/09/20	5	26.46	2	26.50	26.50	3	5,337	0.06%
2018/09/18	0	0.00	7	26.14	26.10	-7	5,183	-0.14%
2018/09/14	1	25.80	0	0.00	25.70	1	5,095	0.02%
2018/09/10	12	25.58	0	0.00	25.50	12	4,982	0.24%
2018/09/07	0	0.00	1	25.50	25.55	-1	4,997	-0.02%
2018/09/06	1	25.65	1	25.75	25.75	0	4,944	0.00%
2018/09/03	4	25.73	0	0.00	25.70	4	4,797	0.08%
2018/08/31	3	25.60	4	25.74	25.90	-1	4,769	-0.02%
2018/08/30	4	25.65	0	0.00	25.65	4	4,694	0.09%
2018/08/29	2	25.85	0	0.00	25.85	2	4,663	0.04%
2018/08/27	0	0.00	1	26.05	26.15	-1	4,598	-0.02%
2018/08/24	0.2	26.05	3	26.08	26.15	-2.8	4,600	-0.06%
2018/08/23	3	26.00	4	26.01	26.10	-1	4,819	-0.02%
2018/08/22	1	25.60	21	26.00	26.00	-20	4,732	-0.42%
2018/08/21	0	0.00	3	25.50	25.50	-3	4,563	-0.07%
2018/08/17	0	0.00	1	25.15	25.15	-1	4,531	-0.02%
2018/08/16	1	25.00	6	25.06	25.00	-5	4,539	-0.11%
2018/08/15	0	0.00	4	25.30	25.20	-4	4,524	-0.09%
2018/08/14	1	25.00	0	0.00	25.25	1	4,492	0.02%
2018/08/13	3	25.53	5	25.46	25.10	-2	4,479	-0.04%
2018/08/10	4	25.05	2	25.05	25.25	2	4,372	0.05%
2018/08/09	0	0.00	1	25.00	25.00	-1	4,318	-0.02%
2018/08/08	1	24.95	0	0.00	25.05	1	4,309	0.02%
2018/08/06	1	24.60	1	24.80	24.60	0	4,374	0.00%
2018/08/03	0	0.00	8	24.68	24.70	-8	4,394	-0.18%
2018/08/02	0	0.00	3	24.70	24.65	-3	4,364	-0.07%
2018/08/01	1	24.55	2	24.50	24.60	-1	4,348	-0.02%
2018/07/31	6	24.43	1	24.80	24.85	5	4,281	0.12%
2018/07/30	1	25.00	0	0.00	25.10	1	4,176	0.02%
2018/07/25	0	0.00	2	25.00	25.05	-2	4,044	-0.05%
2018/07/23	0	0.00	3	25.07	25.10	-3	4,031	-0.07%
2018/07/20	2	25.05	12	25.08	25.15	-10	4,010	-0.25%
2018/07/19	0	0.00	3	25.10	25.05	-3	3,958	-0.08%
2018/07/17	7	25.07	17	24.91	25.15	-10	3,878	-0.26%
2018/07/16	1	24.75	0	24.75	24.80	1	3,760	0.03%
2018/07/13	0	0.00	2	24.50	24.50	-2	3,724	-0.05%
2018/07/12	0	0.00	1	24.40	24.35	-1	3,683	-0.03%
2018/07/10	1	24.40	2	24.45	24.45	-1	3,628	-0.03%
2018/07/06	11	24.40	2	24.35	24.30	9	3,494	0.26%
2018/07/05	0	0.00	2	24.20	24.30	-2	3,275	-0.06%
2018/07/04	0	0.00	3	24.02	24.05	-3	3,025	-0.10%
2018/07/02	1	23.80	5	23.95	23.85	-4	2,918	-0.14%
2018/06/29	0	0.00	1	23.95	23.90	-1	2,896	-0.03%
2018/06/28	9	23.35	0	0.00	23.70	9	2,828	0.32%
2018/06/25	1	23.40	0	0.00	23.55	1	2,819	0.04%
2018/06/22	0	0.00	0	23.50	23.50	0	2,797	0.00%
2018/06/20	1	23.30	0	0.00	23.70	1	2,800	0.04%
2018/06/15	0	0.00	3	23.57	24.10	-3	2,748	-0.11%
2018/06/14	1	23.40	0	0.00	23.30	1	2,694	0.04%
2018/05/31	2	23.45	0	0.00	23.15	2	2,696	0.07%
2018/05/30	2	23.45	0	0.00	23.50	2	2,387	0.08%
2018/05/29	0	0.00	6	24.00	23.90	-6	2,348	-0.26%
2018/05/25	0	0.00	2	24.00	23.95	-2	2,352	-0.09%
2018/05/23	0	0.00	6	23.78	23.75	-6	2,277	-0.26%
2018/05/22	0	0.00	1	23.80	23.70	-1	2,266	-0.04%
2018/05/17	0	0.00	4	23.50	23.40	-4	2,309	-0.17%
2018/05/16	0.2	23.30	0	0.00	23.40	0.2	2,301	0.01%
2018/05/15	2	23.50	0	0.00	23.40	2	2,352	0.09%
2018/05/14	0	0.00	4	23.16	23.35	-4	2,391	-0.17%
2018/05/11	0	0.00	4	22.55	22.85	-4	2,335	-0.17%
2018/05/03	1	22.60	3	22.57	22.50	-2	2,346	-0.09%
2018/04/23	20	22.80	0	0.00	22.70	20	2,366	0.85%
2018/04/18	0	0.00	1	23.00	23.00	-1	2,395	-0.04%
2018/04/17	0	0.00	2	23.15	23.20	-2	2,387	-0.08%
2018/04/16	0	0.00	3	22.70	22.80	-3	2,334	-0.13%
2018/04/13	0	0.00	40	22.86	22.85	-40	2,343	-1.71%
2018/04/12	0	0.00	52	22.65	22.85	-52	2,341	-2.22%
2018/04/11	1	22.65	1	22.65	22.60	0	2,335	0.00%
2018/04/10	1	22.55	10	22.60	22.55	-9	2,338	-0.38%
2018/04/09	2	22.40	0	0.00	22.50	2	2,356	0.08%
2018/04/02	1	22.40	0	0.00	22.40	1	2,376	0.04%
2018/03/29	1	22.30	0	0.00	22.30	1	2,405	0.04%
2018/03/27	2	22.60	0	0.00	22.55	2	2,382	0.08%
2018/03/26	3	22.48	0	0.00	22.60	3	2,378	0.13%
2018/03/20	1	22.70	0	0.00	22.80	1	2,370	0.04%
2018/03/19	0	0.00	12.4	22.90	22.85	-12.4	2,367	-0.52%
2018/03/16	0	0.00	4	22.73	22.90	-4	2,383	-0.17%
2018/03/15	7	22.79	0	0.00	22.75	7	2,348	0.30%
2018/03/14	6	22.80	0	0.00	22.80	6	2,361	0.25%
2018/03/13	5	22.65	0	0.00	22.75	5	2,364	0.21%
2018/03/12	2	22.60	1	22.60	22.60	1	2,365	0.04%
2018/03/09	0	0.00	3	22.50	22.45	-3	2,366	-0.13%
2018/03/07	0	0.00	3	22.30	22.35	-3	2,374	-0.13%
2018/03/05	3	22.22	0	0.00	22.20	3	2,487	0.12%
2018/03/02	3	22.45	1	22.65	22.55	2	2,467	0.08%
2018/02/27	3	22.72	1	22.85	22.65	2	2,447	0.08%
2018/02/26	0	0.00	4	22.81	22.65	-4	2,444	-0.16%
2018/02/23	2	22.65	1	22.70	22.75	1	2,439	0.04%
2018/02/22	2	22.60	1	22.85	22.70	1	2,508	0.04%
2018/02/21	0	0.00	1	22.55	22.65	-1	2,568	-0.04%
2018/02/12	5	21.90	0	0.00	21.85	5	2,607	0.19%
2018/02/09	5	21.60	0	0.00	21.85	5	2,588	0.19%
2018/02/08	3	22.27	0	0.00	22.30	3	2,595	0.12%
2018/02/07	10	22.50	1	22.70	22.35	9	2,598	0.35%
2018/02/06	7	22.62	1	22.20	22.35	6	2,537	0.24%
2018/02/05	0	0.00	1	23.25	23.30	-1	2,425	-0.04%
2018/01/30	2	23.70	0	0.00	23.65	2	2,499	0.08%
2018/01/25	1	23.80	0	0.00	23.85	1	2,472	0.04%
2018/01/24	18	23.83	0	0.00	23.85	18	2,464	0.73%
2018/01/19	5	23.88	0	0.00	23.85	5	2,480	0.20%
2018/01/17	2	23.85	8	23.86	24.00	-6	2,446	-0.25%
2018/01/11	1	23.65	0	0.00	23.70	1	2,519	0.04%
2018/01/10	0	0.00	1	23.80	23.80	-1	2,517	-0.04%
2018/01/09	1	23.55	0	0.00	23.70	1	2,511	0.04%
2018/01/02	1	23.55	0	0.00	23.65	1	2,722	0.04%