中壽 (2823)-永豐金-苓雅券商分點個股進出

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

中壽

(2823)

股價
30.55
漲跌
▲0.05
漲幅
+0.16%
成交量
123,467張
產業
上市 MSCI
538人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中壽 (2823)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2021/12/17	10	30.85	56.7	30.87	30.55	-46.7	11,249	-0.41%
2021/12/16	12	30.53	3.8	30.75	30.50	8.2	9,256	0.09%
2021/12/15	23.5	30.67	0	0.00	30.60	23.5	8,905	0.26%
2021/12/14	27	30.83	5.5	30.75	30.85	21.5	8,641	0.25%
2021/12/13	0	0.00	4.2	30.97	30.95	-4.2	8,683	-0.05%
2021/12/10	20	30.90	1.2	30.88	30.80	18.8	8,650	0.22%
2021/12/09	98	30.75	1.7	30.74	30.80	96.3	8,635	1.11%
2021/12/08	0.2	30.80	7.5	30.89	30.70	-7.3	8,668	-0.08%
2021/12/07	0	0.00	3.2	30.75	30.85	-3.2	8,576	-0.04%
2021/12/06	0.3	30.50	12.3	30.72	30.70	-12	8,520	-0.14%
2021/12/03	0	0.00	15	30.69	30.65	-15	8,500	-0.18%
2021/12/02	16	30.50	24	30.49	30.50	-8	8,443	-0.09%
2021/12/01	0	0.00	5.6	30.50	30.55	-5.6	8,371	-0.07%
2021/11/30	0	0.00	6.2	30.52	30.65	-6.2	8,389	-0.07%
2021/11/29	0.5	30.40	6.2	30.45	30.45	-5.7	8,370	-0.07%
2021/11/26	16.1	30.80	17.4	30.62	30.60	-1.3	8,342	-0.02%
2021/11/25	0	0.00	2.4	30.81	30.80	-2.4	8,361	-0.03%
2021/11/24	0	0.00	2.8	30.84	30.85	-2.8	8,521	-0.03%
2021/11/23	2	30.55	7.1	30.63	30.55	-5.1	8,580	-0.06%
2021/11/22	0	0.00	1	30.60	30.60	-1	8,604	-0.01%
2021/11/19	1.4	30.77	1.8	30.75	30.75	-0.4	8,652	0.00%
2021/11/18	0.6	30.95	1.6	31.06	31.15	-1	8,619	-0.01%
2021/11/17	1.4	30.86	143.4	30.71	30.95	-142.1	8,458	-1.68%	大賣/鉅額交易
2021/11/16	0	0.00	0.1	30.05	30.15	-0.1	8,230	0.00%
2021/11/15	0	0.00	33.1	30.05	30.15	-33.1	8,584	-0.39%
2021/11/12	0	0.00	3.1	29.36	29.60	-3.1	8,651	-0.04%
2021/11/11	0	0.00	0.1	28.95	29.10	-0.1	8,813	0.00%
2021/11/10	20	29.00	0	0.00	28.95	20	9,555	0.21%
2021/11/09	30	28.96	12.1	29.00	29.00	17.9	11,440	0.16%
2021/11/08	10	29.00	2	29.00	28.95	8	11,580	0.07%
2021/11/04	0	0.00	0.1	28.90	28.85	-0.1	11,962	0.00%
2021/11/03	0.5	28.90	0	0.00	28.90	0.5	11,963	0.00%
2021/11/02	0	0.00	4.1	29.05	29.05	-4.1	11,952	-0.03%
2021/11/01	1	28.85	0	0.00	28.80	1	12,021	0.01%
2021/10/29	10	29.10	25	29.05	29.00	-15	11,951	-0.13%
2021/10/28	0	0.00	1	29.35	29.35	-1	11,850	-0.01%
2021/10/27	8	29.00	58.1	29.11	29.20	-50.1	11,794	-0.42%
2021/10/26	0	0.00	175.1	29.00	28.95	-175.1	11,818	-1.48%	大賣/鉅額交易
2021/10/25	1	28.95	0	0.00	28.90	1	11,773	0.01%
2021/10/22	3	30.05	18.4	30.04	30.05	-15.4	11,821	-0.13%
2021/10/21	2	30.00	32.6	30.00	30.05	-30.6	11,764	-0.26%
2021/10/19	0	0.00	13	30.00	30.00	-13	11,792	-0.11%
2021/10/18	0	0.00	0.2	29.60	29.90	-0.2	11,773	0.00%
2021/10/15	0.5	29.55	0	0.00	29.60	0.5	11,678	0.00%
2021/10/14	0	0.00	28	29.56	29.60	-28	11,761	-0.24%
2021/10/13	0	0.00	14	29.61	29.55	-14	11,996	-0.12%
2021/10/12	0	0.00	30.2	29.35	29.40	-30.2	12,394	-0.24%
2021/10/08	1	29.20	1	29.25	29.25	0	12,413	0.00%
2021/10/06	5	29.10	114.2	29.07	29.15	-109.2	12,565	-0.87%	大賣/鉅額交易
2021/10/05	0	0.00	20.2	29.00	29.00	-20.2	12,741	-0.16%
2021/10/01	18	28.90	67	28.88	28.95	-49	13,127	-0.37%
2021/09/30	5	28.90	22	29.00	29.00	-17	14,398	-0.12%
2021/09/29	8	28.85	9.2	28.96	28.95	-1.2	14,634	-0.01%
2021/09/28	8	29.00	103	29.04	29.00	-95	14,642	-0.65%	大賣/
2021/09/27	0	0.00	1.5	29.05	29.05	-1.5	14,704	-0.01%
2021/09/23	30	28.95	1	29.00	29.00	29	15,295	0.19%
2021/09/22	180	28.82	0	28.85	28.90	180	15,391	1.17%	大買/鉅額交易
2021/09/17	10	29.65	6.5	29.47	29.35	3.5	15,423	0.02%
2021/09/16	0	0.00	32.8	29.53	29.50	-32.8	15,508	-0.21%
2021/09/15	8	29.10	13	29.20	29.25	-5	15,525	-0.03%
2021/09/14	0	0.00	153.1	29.13	29.10	-153.1	16,446	-0.93%	大賣/鉅額交易
2021/09/13	11	29.00	54.1	29.10	29.00	-43.1	16,417	-0.26%
2021/09/10	0	0.00	2	28.80	28.80	-2	16,394	-0.01%
2021/09/09	5	28.65	6	28.61	28.75	-1	16,479	-0.01%
2021/09/08	10	28.83	16.1	28.72	28.70	-6.1	16,443	-0.04%
2021/09/07	50	28.70	0	0.00	28.80	50	16,434	0.30%
2021/09/06	1.5	28.75	0.1	28.75	28.70	1.4	16,411	0.01%
2021/09/03	4	28.80	6	28.80	28.85	-2	16,379	-0.01%
2021/09/02	0	0.00	0.1	28.95	28.75	-0.1	16,345	0.00%
2021/08/31	0	0.00	10	29.00	28.90	-10	16,210	-0.06%
2021/08/30	15	28.92	186.2	28.90	29.00	-171.2	16,103	-1.06%	大賣/鉅額交易
2021/08/27	0	0.00	308.7	28.75	28.70	-308.7	15,947	-1.94%	大賣/鉅額交易
2021/08/26	5.9	28.55	0	0.00	28.60	5.9	15,845	0.04%
2021/08/25	1	28.60	1	28.55	28.65	0	15,826	0.00%
2021/08/24	0	0.00	31.1	28.43	28.50	-31.1	15,681	-0.20%
2021/08/23	6	28.24	30.5	28.33	28.35	-24.5	15,615	-0.16%
2021/08/20	0.2	28.15	0	0.00	28.15	0.2	15,649	0.00%
2021/08/19	205	28.65	1	28.30	28.35	204	15,758	1.29%	大買/鉅額交易
2021/08/18	0	0.00	28.1	28.30	28.50	-28.1	15,735	-0.18%
2021/08/17	0	0.00	10.9	28.07	28.15	-10.9	15,531	-0.07%
2021/08/16	116.9	28.36	9	28.27	27.95	107.9	15,175	0.71%	大買/鉅額交易
2021/08/13	469.1	28.39	285.1	28.33	28.30	184	14,471	1.27%	大買/大賣/鉅額交易
2021/08/12	7.8	26.92	0	0.00	26.90	7.8	12,613	0.06%
2021/08/11	14	27.02	328	27.20	27.10	-314	12,512	-2.51%	大賣/鉅額交易
2021/08/10	0	0.00	56.1	26.80	26.90	-56.1	12,265	-0.46%
2021/08/09	24	26.64	2	26.70	26.70	22	12,315	0.18%
2021/08/06	1	26.80	0	0.00	26.75	1	12,324	0.01%
2021/08/05	1	26.80	0.1	26.80	27.00	0.9	12,470	0.01%
2021/08/04	10	26.70	2.6	26.70	26.70	7.4	12,806	0.06%
2021/08/03	11	26.58	1.1	26.69	26.70	9.9	13,008	0.08%
2021/08/02	6.5	26.48	10.1	26.57	26.60	-3.6	13,212	-0.03%
2021/07/30	15	26.45	11	26.35	26.30	4	13,257	0.03%
2021/07/29	0	0.00	2.2	26.51	26.60	-2.2	13,246	-0.02%
2021/07/28	47	26.12	1	26.21	26.30	46	13,339	0.34%
2021/07/27	43	26.60	23	26.62	26.40	20	13,499	0.15%
2021/07/26	9	26.98	1	27.25	26.85	8	13,570	0.06%
2021/07/23	12	27.10	33	27.20	27.25	-21	13,523	-0.16%
2021/07/22	2	26.88	37.3	26.90	26.85	-35.3	13,543	-0.26%
2021/07/21	24	26.86	4	26.85	26.80	20	13,622	0.15%
2021/07/20	67	26.91	17.1	26.96	26.80	50	13,860	0.36%
2021/07/19	57.6	27.82	122.2	27.63	27.50	-64.6	13,793	-0.47%	大賣/
2021/07/16	34.2	27.74	47	27.48	27.75	-12.8	13,662	-0.09%
2021/07/15	21	26.66	12	26.72	26.85	9	13,246	0.07%
2021/07/14	22.1	26.45	19	26.49	26.50	3.1	13,320	0.02%
2021/07/13	75.4	26.61	8	26.67	26.65	67.4	13,722	0.49%
2021/07/12	21	27.26	8	27.42	26.90	13	13,671	0.10%
2021/07/09	10	26.95	34	27.01	26.90	-24	13,831	-0.17%
2021/07/08	128	27.45	14	27.28	27.20	114	13,880	0.82%	大買/鉅額交易
2021/07/07	129	27.52	348.3	27.76	27.50	-219.3	13,639	-1.61%	大買/大賣/鉅額交易
2021/07/06	60	26.73	24	26.63	26.55	36	12,411	0.29%
2021/07/05	14	26.35	11.1	26.26	26.25	2.9	12,121	0.02%
2021/07/02	15	26.05	15	26.04	26.00	0	12,074	0.00%
2021/07/01	48	26.47	9	26.49	26.20	39	12,017	0.32%
2021/06/30	15	26.21	14.7	26.16	26.35	0.3	11,544	0.00%
2021/06/29	3	26.45	45	26.20	26.00	-42	11,446	-0.37%
2021/06/28	7	26.19	86	26.24	26.40	-79	11,386	-0.69%
2021/06/25	10.1	25.85	99.1	26.19	26.10	-89	11,263	-0.79%
2021/06/24	16	25.69	28.1	26.08	25.80	-12.1	11,157	-0.11%
2021/06/23	73	26.46	137	26.19	25.95	-64	11,193	-0.57%	大賣/
2021/06/22	120	24.48	2	24.60	24.65	118	10,419	1.13%	大買/鉅額交易
2021/06/21	1	24.20	0	0.00	24.15	1	10,397	0.01%
2021/06/18	1	24.30	2	24.45	24.85	-1	10,349	-0.01%
2021/06/17	0	0.00	10	24.30	24.40	-10	10,337	-0.10%
2021/06/16	2	24.20	10.7	24.35	24.40	-8.7	10,485	-0.08%
2021/06/11	0	0.00	1	24.45	24.45	-1	10,621	-0.01%
2021/06/10	11	24.49	0	0.00	24.40	11	10,769	0.10%
2021/06/09	0	0.00	10	24.50	24.45	-10	10,892	-0.09%
2021/06/08	25	24.62	5	24.60	24.70	20	10,956	0.18%
2021/06/07	1	24.35	1	24.55	24.50	0	11,327	0.00%
2021/06/04	1	24.65	1	24.75	24.75	0	11,463	0.00%
2021/06/03	12	25.03	12	24.92	24.90	0	11,714	0.00%
2021/06/02	20	24.85	42	25.10	25.10	-22	11,789	-0.19%
2021/05/31	6	24.73	1	24.70	24.75	5	11,897	0.04%
2021/05/28	1	24.70	1	24.80	24.65	0	11,997	0.00%
2021/05/27	29	24.18	0	0.00	24.20	29	11,976	0.24%
2021/05/26	16	24.87	123	24.99	24.65	-107	12,304	-0.87%	大賣/鉅額交易
2021/05/25	1.9	24.01	11	23.89	24.25	-9.1	12,178	-0.07%
2021/05/24	132	23.72	1	23.70	23.75	131	12,233	1.07%	大買/鉅額交易
2021/05/21	5.2	23.90	0	0.00	23.70	5.2	12,417	0.04%
2021/05/19	3	23.93	6	23.66	23.65	-3	12,525	-0.02%
2021/05/18	0	0.00	75	23.80	23.85	-75	12,597	-0.60%
2021/05/17	54	22.72	8	22.72	22.50	46	13,019	0.35%
2021/05/14	2.1	23.75	1	23.70	23.65	1.1	13,568	0.01%
2021/05/13	9	23.70	44	23.80	23.60	-35	13,736	-0.25%
2021/05/12	84	24.47	80.1	25.29	24.00	4	14,024	0.03%
2021/05/11	111.1	26.44	17.1	26.22	26.00	94	13,857	0.68%	大買/
2021/05/10	5	26.70	146.1	26.51	26.60	-141.1	13,792	-1.02%	大賣/鉅額交易
2021/05/07	6	25.85	0.1	25.85	26.10	6	14,015	0.04%
2021/05/06	140	25.96	0.1	25.95	25.75	139.9	14,186	0.99%	大買/鉅額交易
2021/05/05	13	25.60	2	25.51	25.65	11	14,293	0.08%
2021/05/04	23	25.41	34	25.54	25.25	-11	14,354	-0.08%
2021/05/03	37	26.32	6.1	26.61	26.00	31	14,299	0.22%
2021/04/29	36	26.58	10.1	26.73	26.50	26	14,261	0.18%
2021/04/28	53.1	26.74	10	26.75	26.75	43	14,369	0.30%
2021/04/27	5	26.85	5.1	26.90	26.95	-0.1	14,538	0.00%
2021/04/26	95.6	26.65	119.2	26.58	26.65	-23.6	14,439	-0.16%	大賣/
2021/04/23	29	25.72	0.1	25.75	25.80	28.9	14,249	0.20%
2021/04/22	16	26.19	5.6	26.06	25.95	10.4	14,412	0.07%
2021/04/21	5	25.96	10.1	26.05	26.00	-5.1	14,391	-0.04%
2021/04/20	64	26.47	3.1	26.40	26.20	60.9	14,486	0.42%
2021/04/19	38	26.44	37.1	26.29	26.40	0.9	14,519	0.01%
2021/04/16	0	0.00	1.4	25.61	25.80	-1.4	14,374	-0.01%
2021/04/15	30	25.52	60	25.65	25.55	-30	14,609	-0.21%
2021/04/14	17	25.99	103.1	25.92	26.25	-86.1	14,574	-0.59%	大賣/
2021/04/13	0	0.00	0.1	25.80	25.65	-0.1	14,873	0.00%
2021/04/12	10	25.78	12	25.76	25.90	-2	14,843	-0.01%
2021/04/09	20	25.10	20	25.13	25.10	0	14,765	0.00%
2021/04/08	15	25.27	0.1	25.40	25.30	14.9	14,756	0.10%
2021/04/07	6	25.36	0.1	25.41	25.45	5.9	14,914	0.04%
2021/04/06	120	25.50	0.3	25.43	25.55	119.7	14,926	0.80%	大買/鉅額交易
2021/04/01	36	25.51	0.8	25.70	25.50	35.2	14,922	0.24%
2021/03/31	5	25.75	8.1	25.80	25.75	-3.1	14,947	-0.02%
2021/03/30	0	0.00	5.1	25.45	25.70	-5.1	14,908	-0.03%
2021/03/29	1	25.35	0.1	25.46	25.55	0.9	14,872	0.01%
2021/03/26	13	25.41	15.2	25.49	25.60	-2.2	14,906	-0.01%
2021/03/25	14.2	25.00	67	25.15	25.30	-52.8	14,825	-0.36%
2021/03/24	0	0.00	3	24.33	24.50	-3	14,642	-0.02%
2021/03/23	3	24.48	2	24.40	24.40	1	14,618	0.01%
2021/03/22	0.2	24.25	2	24.20	24.30	-1.8	14,664	-0.01%
2021/03/19	2.8	24.12	3	24.33	24.40	-0.2	14,695	0.00%
2021/03/18	32	24.20	21.1	24.34	24.35	10.9	14,589	0.07%
2021/03/17	78.3	24.41	21.3	24.28	24.40	57	14,642	0.39%
2021/03/16	2	24.50	56	24.54	24.70	-54	14,685	-0.37%
2021/03/15	33.1	24.08	9.1	24.27	24.45	24	14,649	0.16%
2021/03/12	14	24.02	1.2	24.10	23.95	12.8	14,624	0.09%
2021/03/11	22	24.19	178.4	24.44	24.25	-156.4	14,709	-1.06%	大賣/鉅額交易
2021/03/10	28	23.71	3	23.68	23.80	25	14,519	0.17%
2021/03/09	0	0.00	67.1	23.55	23.60	-67.1	14,654	-0.46%
2021/03/08	0	0.00	2	23.10	23.00	-2	14,780	-0.01%
2021/03/05	0	0.00	5	22.90	23.00	-5	15,130	-0.03%
2021/03/04	0	0.00	0.7	22.85	22.85	-0.7	16,824	0.00%
2021/03/03	0	0.00	10	23.10	23.10	-10	16,814	-0.06%
2021/03/02	1	22.75	0	0.00	22.70	1	16,778	0.01%
2021/02/26	0	0.00	5.5	22.93	22.70	-5.5	16,775	-0.03%
2021/02/25	4	23.03	56	23.00	23.10	-52	16,235	-0.32%
2021/02/24	23.3	22.80	0	0.00	22.75	23.3	16,115	0.14%
2021/02/23	64	22.82	32.4	22.89	22.85	31.6	16,036	0.20%
2021/02/22	112	22.85	0	0.00	22.80	112	15,914	0.70%	大買/鉅額交易
2021/02/19	6	22.98	4	22.89	22.90	2	15,936	0.01%
2021/02/18	4.2	23.14	4	23.21	23.20	0.2	15,901	0.00%
2021/02/17	4	23.15	10	23.25	23.25	-6	15,881	-0.04%
2021/02/05	0.1	22.40	3	22.38	23.10	-3	15,380	-0.02%
2021/02/04	95.1	22.56	3	22.57	22.35	92.1	14,741	0.62%
2021/02/03	93.1	23.44	149.8	23.10	23.05	-56.7	14,750	-0.38%	大賣/
2021/02/02	1	23.10	38.1	23.00	23.10	-37.1	14,465	-0.26%
2021/02/01	6	22.28	2	22.45	22.40	4	14,290	0.03%
2021/01/29	29.7	22.79	35	22.76	22.70	-5.3	14,193	-0.04%
2021/01/28	10	22.70	2.1	22.70	22.65	7.9	13,810	0.06%
2021/01/27	35.3	22.75	3.3	22.75	22.75	32	13,597	0.24%
2021/01/26	0.6	22.70	2	22.65	22.65	-1.4	13,467	-0.01%
2021/01/25	9	22.64	7.5	22.66	22.75	1.5	13,378	0.01%
2021/01/22	15	22.58	33	22.55	22.55	-18	13,424	-0.13%
2021/01/21	2	22.63	3	22.60	22.50	-1	13,428	-0.01%
2021/01/20	18	22.41	0	0.00	22.35	18	13,295	0.14%
2021/01/19	5	22.55	8	22.59	22.60	-3	13,117	-0.02%
2021/01/18	1.8	22.50	11.2	22.50	22.55	-9.4	13,219	-0.07%
2021/01/15	44	22.54	1	22.65	22.45	43	13,115	0.33%
2021/01/14	35	22.69	20.3	22.70	22.70	14.7	12,918	0.11%
2021/01/13	3.6	22.69	93.2	22.70	22.70	-89.7	12,853	-0.70%
2021/01/12	1	22.70	5	22.70	22.70	-4	12,728	-0.03%
2021/01/11	2	22.90	66	22.85	22.90	-64	12,671	-0.51%
2021/01/08	18	22.79	87.3	22.76	22.85	-69.3	12,363	-0.56%
2021/01/07	17.1	22.65	165	22.75	22.65	-147.9	11,997	-1.23%	大賣/鉅額交易
2021/01/06	219	22.55	23	22.55	22.45	196	11,636	1.68%	大買/鉅額交易
2021/01/05	5	22.10	10	22.13	22.10	-5	11,151	-0.04%
2021/01/04	25	22.14	0	0.00	22.10	25	11,133	0.22%
2020/12/31	8	22.22	0	0.00	22.20	8	11,115	0.07%
2020/12/30	0	0.00	17.3	22.20	22.25	-17.3	11,139	-0.16%
2020/12/29	0	0.00	7.1	22.03	22.05	-7.1	11,082	-0.06%
2020/12/28	7	22.00	8.1	21.99	22.05	-1.1	11,087	-0.01%
2020/12/25	2	22.00	0.2	22.00	22.00	1.8	11,104	0.02%
2020/12/24	6	22.00	5	22.05	22.05	1	11,058	0.01%
2020/12/23	1	21.95	0.2	21.98	21.90	0.8	11,077	0.01%
2020/12/22	0	0.00	4.2	21.98	21.95	-4.2	11,105	-0.04%
2020/12/21	0	0.00	0.2	22.03	22.00	-0.2	11,207	0.00%
2020/12/18	24	22.09	2	22.05	22.00	22	11,158	0.20%
2020/12/17	0.1	22.10	2	22.10	22.20	-1.9	11,172	-0.02%
2020/12/16	2	22.18	17	22.15	22.20	-15	11,189	-0.13%
2020/12/15	45	21.97	1.3	21.99	22.05	43.7	11,402	0.38%
2020/12/14	0	0.00	1	22.00	21.95	-1	11,308	-0.01%
2020/12/11	13	21.95	7	22.06	21.95	6	11,307	0.05%
2020/12/10	6.4	22.03	0.4	22.05	22.05	6.1	11,222	0.05%
2020/12/09	103	22.05	1	22.00	22.05	102	11,107	0.92%	大買/鉅額交易
2020/12/08	304.5	22.12	24.2	22.10	22.10	280.3	11,054	2.54%	大買/鉅額交易
2020/12/07	5	22.22	13	22.21	22.25	-8	10,969	-0.07%
2020/12/04	6	22.12	11.5	22.19	22.15	-5.5	10,868	-0.05%
2020/12/03	26	22.00	3.1	22.02	22.05	22.9	10,760	0.21%
2020/12/02	25	22.13	11.5	22.06	22.15	13.5	10,536	0.13%
2020/12/01	27	22.31	59	22.20	22.25	-32	10,283	-0.31%
2020/11/30	383	22.62	80.9	22.62	22.65	302.1	9,900	3.05%	大買/鉅額交易
2020/11/27	0.2	20.70	0.2	20.65	20.65	0	8,290	0.00%
2020/11/26	0	0.00	1.2	20.55	20.70	-1.2	8,239	-0.01%
2020/11/25	3.1	20.60	0.1	20.60	20.55	3	8,305	0.04%
2020/11/24	0.6	20.60	0.7	20.60	20.60	0	8,236	0.00%
2020/11/23	0	0.00	3	20.65	20.65	-3	8,254	-0.04%
2020/11/20	1	20.35	0	0.00	20.40	1	8,144	0.01%
2020/11/19	2	20.50	0	0.00	20.50	2	8,187	0.02%
2020/11/18	0	0.00	4	20.50	20.60	-4	8,174	-0.05%
2020/11/17	0	0.00	6.2	20.35	20.35	-6.2	8,102	-0.08%
2020/11/16	1	20.30	46	20.44	20.40	-45	8,318	-0.54%
2020/11/12	0	0.00	40	20.33	20.35	-40	8,342	-0.48%
2020/11/11	8.2	20.19	6	20.42	20.45	2.2	8,348	0.03%
2020/11/10	1	19.90	7	19.89	19.85	-6	8,172	-0.07%
2020/11/09	3	19.52	5	19.55	19.50	-2	8,061	-0.02%
2020/11/06	1	19.40	0	0.00	19.45	1	8,005	0.01%
2020/11/05	2	19.38	0	0.00	19.40	2	8,064	0.02%
2020/11/04	15	19.43	0	0.00	19.45	15	8,096	0.19%
2020/11/03	0	0.00	0.1	19.45	19.35	-0.1	8,137	0.00%
2020/11/02	5	19.20	0	0.00	19.30	5	8,222	0.06%
2020/10/30	20	19.30	16	19.27	19.15	4	8,253	0.05%
2020/10/29	1	20.10	1	20.15	20.15	0	8,026	0.00%
2020/10/27	100	20.45	5.1	20.45	20.45	95	7,969	1.19%
2020/10/26	0	0.00	29.4	20.40	20.55	-29.4	7,969	-0.37%
2020/10/23	0	0.00	1	20.05	20.10	-1	7,887	-0.01%
2020/10/22	4	19.99	0	0.00	19.95	4	7,934	0.05%
2020/10/21	1	20.00	0	0.00	19.95	1	8,095	0.01%
2020/10/20	12.2	19.95	0	0.00	19.95	12.2	8,162	0.15%
2020/10/19	24	20.07	6	20.04	20.00	18	8,130	0.22%
2020/10/16	0.2	19.65	0	0.00	19.55	0.2	7,994	0.00%
2020/10/15	11	19.68	0	0.00	19.70	11	8,047	0.14%
2020/10/13	1	19.75	0	0.00	19.80	1	8,141	0.01%
2020/10/12	3	19.75	2	19.85	19.85	1	8,240	0.01%
2020/10/08	1	19.90	0	0.00	19.85	1	8,559	0.01%
2020/10/07	2	19.95	0	0.00	19.95	2	8,686	0.02%
2020/10/06	0	0.00	8	20.26	20.35	-8	8,734	-0.09%
2020/10/05	0	0.00	3	20.05	19.85	-3	8,701	-0.03%
2020/09/30	0.2	19.90	2	20.00	19.85	-1.8	8,749	-0.02%
2020/09/29	61	19.93	27	19.97	19.90	34	8,785	0.39%
2020/09/28	3	19.73	16	19.65	19.80	-13	8,848	-0.15%
2020/09/25	3	19.43	50	19.38	19.45	-47	8,968	-0.52%
2020/09/24	37	19.42	0	0.00	19.30	37	8,968	0.41%
2020/09/23	13	20.00	5	20.00	19.95	8	8,805	0.09%
2020/09/22	1.2	19.96	2	20.00	20.00	-0.8	8,798	-0.01%
2020/09/21	0.5	20.10	1	20.20	20.10	-0.5	8,783	-0.01%
2020/09/18	1	20.10	50	20.15	20.10	-49	8,831	-0.55%
2020/09/17	6	20.16	4	20.20	20.20	2	8,553	0.02%
2020/09/14	0	0.00	20	20.31	20.35	-20	8,595	-0.23%
2020/09/11	0	0.00	1	20.40	20.35	-1	8,767	-0.01%
2020/09/10	20	20.18	1	20.20	20.25	19	8,840	0.21%
2020/09/09	1.2	20.03	10	20.10	20.15	-8.8	8,952	-0.10%
2020/09/08	4	20.25	0	0.00	20.20	4	9,060	0.04%
2020/09/07	3	20.30	3	20.32	20.25	0	9,265	0.00%
2020/09/04	17.2	20.06	0	0.00	20.15	17.2	9,556	0.18%
2020/09/03	1.2	20.26	2	20.50	20.25	-0.8	9,645	-0.01%
2020/09/02	17.1	20.30	0	0.00	20.30	17.1	9,765	0.18%
2020/08/28	0	0.00	7	20.73	20.75	-7	9,886	-0.07%
2020/08/27	0.1	20.60	0	0.00	20.55	0.1	10,034	0.00%
2020/08/26	0	0.00	10	20.80	20.80	-10	10,124	-0.10%
2020/08/25	57	20.73	7	20.79	20.85	50	10,238	0.49%
2020/08/24	0	0.00	3	20.35	20.40	-3	10,323	-0.03%
2020/08/21	0	0.00	16	20.36	20.40	-16	10,512	-0.15%
2020/08/20	33	19.95	0	0.00	19.95	33	10,653	0.31%
2020/08/19	15	20.53	2	20.60	20.45	13	10,670	0.12%
2020/08/17	1	20.95	5	20.80	20.95	-4	10,916	-0.04%
2020/08/14	2	20.70	5	20.65	20.70	-3	10,911	-0.03%
2020/08/12	1	20.50	0	0.00	20.50	1	11,046	0.01%
2020/08/11	4	20.56	1	20.60	20.45	3	11,084	0.03%
2020/08/10	2	20.58	0	0.00	20.55	2	11,260	0.02%
2020/08/07	2	20.30	0	0.00	20.30	2	11,382	0.02%
2020/08/06	2	20.35	3	20.37	20.35	-1	11,419	-0.01%
2020/08/05	7	20.15	0	0.00	20.15	7	11,427	0.06%
2020/08/04	20	20.25	0	0.00	20.30	20	11,527	0.17%
2020/08/03	13	20.23	0	0.00	20.15	13	11,635	0.11%
2020/07/30	26	20.44	5	20.45	20.40	21	11,673	0.18%
2020/07/29	0	0.00	1	20.55	20.60	-1	11,793	-0.01%
2020/07/28	21	20.25	70.2	20.24	20.20	-49.2	11,859	-0.41%
2020/07/27	59	20.38	21	20.60	20.20	38	12,055	0.32%
2020/07/24	37	21.07	1	21.05	21.00	36	11,998	0.30%
2020/07/23	3	21.42	0	0.00	21.40	3	12,012	0.02%
2020/07/22	0	0.00	1	21.55	21.60	-1	12,134	-0.01%
2020/07/21	11	21.40	0	0.00	21.30	11	12,148	0.09%
2020/07/16	1	22.00	0	0.00	21.90	1	12,429	0.01%
2020/07/15	15	22.48	1	22.40	22.45	14	12,484	0.11%
2020/07/14	16	22.57	0	0.00	22.50	16	12,417	0.13%
2020/07/13	12	22.36	0	0.00	22.35	12	12,450	0.10%
2020/07/10	11	22.37	2	22.30	22.20	9	12,830	0.07%
2020/07/09	7	22.62	1	22.65	22.50	6	13,084	0.05%
2020/07/08	1	22.55	0	0.00	22.65	1	13,192	0.01%
2020/07/07	3	22.57	4	22.63	22.60	-1	13,489	-0.01%
2020/07/06	6	22.55	23	22.58	22.80	-17	13,681	-0.12%
2020/07/01	0	0.00	0.4	22.05	22.05	-0.4	14,085	0.00%
2020/06/30	26	21.90	0	0.00	21.80	26	14,232	0.18%
2020/06/29	25	21.71	0	0.00	21.70	25	14,660	0.17%
2020/06/24	35	22.06	3	22.08	22.00	32	14,840	0.22%
2020/06/23	17	22.03	2.1	22.00	21.95	14.9	15,297	0.10%
2020/06/19	0	0.00	3	22.00	22.00	-3	15,567	-0.02%
2020/06/18	11	21.95	6	22.08	22.10	5	15,715	0.03%
2020/06/17	30	22.00	1	22.05	22.30	29	15,702	0.18%
2020/06/16	23	21.95	7	22.10	22.20	16	15,975	0.10%
2020/06/15	31	21.40	0	0.00	21.50	31	16,504	0.19%
2020/06/12	28	21.49	76	21.27	21.70	-48	16,837	-0.29%
2020/06/11	23	22.08	4.1	22.44	22.00	18.9	17,073	0.11%
2020/06/10	26	22.90	3	22.87	22.80	23	17,263	0.13%
2020/06/09	35	22.70	4	22.53	22.50	31	18,149	0.17%
2020/06/08	0	0.00	1	22.40	22.40	-1	18,615	-0.01%
2020/06/05	1	22.15	0	0.00	22.00	1	18,678	0.01%
2020/06/04	0.5	21.80	26	21.87	21.80	-25.5	18,840	-0.14%
2020/06/03	0	0.00	3	21.75	21.80	-3	19,016	-0.02%
2020/06/02	2	21.20	3	21.30	21.25	-1	18,941	-0.01%
2020/06/01	0	0.00	13.2	21.00	21.05	-13.2	18,909	-0.07%
2020/05/29	30	20.55	1	20.45	20.75	29	18,842	0.15%
2020/05/28	37	20.85	0	0.00	20.60	37	18,712	0.20%
2020/05/27	35	21.01	13	20.98	21.05	22	18,635	0.12%
2020/05/26	25	20.88	15	20.68	20.70	10	18,610	0.05%
2020/05/25	42	19.95	17	20.11	20.20	25	18,462	0.14%
2020/05/22	63	19.88	6	19.87	19.80	57	18,404	0.31%
2020/05/21	10	20.02	0	0.00	20.00	10	18,244	0.05%
2020/05/20	3	19.95	14	20.00	19.95	-11	18,167	-0.06%
2020/05/19	12	19.78	27	19.95	19.90	-15	18,133	-0.08%
2020/05/18	2	19.80	0	0.00	19.70	2	17,961	0.01%
2020/05/15	18	19.79	17	19.96	19.75	1	17,912	0.01%
2020/05/14	12	20.09	2	20.25	20.00	10	17,654	0.06%
2020/05/13	2	20.35	0	0.00	20.40	2	17,466	0.01%
2020/05/12	7	20.55	36	20.53	20.50	-29	17,389	-0.17%
2020/05/11	3	20.65	6	20.57	20.65	-3	17,306	-0.02%
2020/05/08	2	20.25	2	20.18	20.10	0	17,174	0.00%
2020/05/07	4	19.98	0	0.00	19.95	4	17,080	0.02%
2020/05/06	22	19.98	0	0.00	19.90	22	17,047	0.13%
2020/05/05	9	20.01	0	0.00	20.00	9	16,999	0.05%
2020/05/04	12	20.06	1	20.15	20.05	11	16,908	0.07%
2020/04/30	12.2	20.68	17	20.63	20.50	-4.8	16,861	-0.03%
2020/04/29	10	20.09	7	20.10	20.15	3	16,727	0.02%
2020/04/28	2	19.80	5	19.90	19.80	-3	16,750	-0.02%
2020/04/27	3	19.75	5	19.64	19.75	-2	17,023	-0.01%
2020/04/23	5	19.15	1	19.20	19.40	4	16,954	0.02%
2020/04/22	8	18.88	0	0.00	19.10	8	16,863	0.05%
2020/04/21	18	19.28	59	19.28	19.20	-41	16,784	-0.24%
2020/04/20	8	19.64	0	0.00	19.65	8	16,636	0.05%
2020/04/17	0	0.00	24.2	20.02	19.85	-24.2	16,586	-0.15%
2020/04/16	9	19.70	52	19.66	19.75	-43	16,425	-0.26%
2020/04/15	17	20.19	5	19.95	19.90	12	16,236	0.07%
2020/04/14	1	19.65	80	19.67	20.05	-79	15,789	-0.50%
2020/04/13	20	18.96	8	18.99	18.80	12	15,475	0.08%
2020/04/10	7	18.79	29	18.90	19.20	-22	15,350	-0.14%
2020/04/09	52	18.55	13	18.42	18.45	39	14,999	0.26%
2020/04/08	0	0.00	19	17.88	18.05	-19	14,703	-0.13%
2020/04/07	5	17.51	3	17.57	17.50	2	14,472	0.01%
2020/04/06	0	0.00	20	17.45	17.50	-20	14,273	-0.14%
2020/04/01	29.2	17.28	10	17.25	17.25	19.2	14,084	0.14%
2020/03/31	44	17.25	0	0.00	16.85	44	13,869	0.32%
2020/03/30	28	17.60	0	0.00	17.55	28	13,373	0.21%
2020/03/27	25	17.83	73	18.02	18.10	-48	13,122	-0.37%
2020/03/26	3	16.32	2	16.50	16.55	1	12,658	0.01%
2020/03/25	46	16.53	1	16.50	16.35	45	12,573	0.36%
2020/03/24	1	15.80	4	15.95	15.75	-3	12,418	-0.02%
2020/03/23	38	15.06	19	15.20	15.05	19	12,260	0.15%
2020/03/20	9	15.04	3	15.48	15.75	6	12,115	0.05%
2020/03/19	38	14.71	45	14.91	14.35	-7	11,810	-0.06%
2020/03/18	62	15.94	15	16.15	15.85	47	11,265	0.42%
2020/03/17	27	16.44	4	16.49	16.10	23	10,815	0.21%
2020/03/16	18.4	17.95	45.8	17.83	17.30	-27.4	10,338	-0.26%
2020/03/13	51.2	18.26	20	18.32	18.70	31.2	9,853	0.32%
2020/03/12	49	20.48	9	20.44	20.20	40	8,763	0.46%
2020/03/11	10	22.24	0	0.00	22.05	10	8,146	0.12%
2020/03/10	16	22.21	21	22.35	22.30	-5	7,960	-0.06%
2020/03/09	50	22.84	9	22.83	22.60	41	7,710	0.53%
2020/03/06	49	23.65	0	0.00	23.55	49	7,362	0.67%
2020/03/05	40.1	24.03	2	24.05	23.95	38.1	7,265	0.52%
2020/03/04	0	0.00	12.6	24.00	23.95	-12.6	7,204	-0.17%
2020/03/03	6	23.89	0	0.00	23.85	6	7,149	0.08%
2020/03/02	27	23.59	5	23.50	23.75	22	7,140	0.31%
2020/02/27	27	24.06	12	24.03	24.15	15	7,159	0.21%
2020/02/26	15	24.19	0	0.00	24.20	15	7,024	0.21%
2020/02/25	2	24.30	0	0.00	24.30	2	6,898	0.03%
2020/02/24	3	24.60	60	24.65	24.55	-57	6,912	-0.82%
2020/02/21	2.6	24.91	15	25.00	24.95	-12.5	6,851	-0.18%
2020/02/20	5	24.86	5	24.80	24.80	0	6,872	0.00%
2020/02/19	10	24.90	15	24.95	24.95	-5	6,844	-0.07%
2020/02/18	2	24.88	0	0.00	24.85	2	6,864	0.03%
2020/02/14	4	24.91	0	0.00	25.00	4	6,966	0.06%
2020/02/13	3	24.93	1	25.00	24.90	2	7,063	0.03%
2020/02/12	1	24.90	9	24.99	24.90	-8	7,109	-0.11%
2020/02/11	5	24.89	5	24.95	24.85	0	7,198	0.00%
2020/02/10	5	24.40	2	24.65	24.55	3	7,417	0.04%
2020/02/07	8	24.73	0	0.00	24.70	8	7,586	0.11%
2020/02/06	4	24.60	2	24.85	24.90	2	7,591	0.03%
2020/02/05	6	24.19	7	24.46	24.50	-1	7,592	-0.01%
2020/02/04	17	24.34	8	24.42	24.20	9	7,548	0.12%
2020/02/03	15	24.16	20	24.30	24.25	-5	7,523	-0.07%
2020/01/31	35	24.76	7.4	24.93	24.70	27.6	7,410	0.37%
2020/01/30	2	24.75	0	0.00	24.55	2	7,321	0.03%
2020/01/17	0	0.00	7	25.85	25.95	-7	6,904	-0.10%
2020/01/16	2	25.95	3	25.98	25.90	-1	6,880	-0.01%
2020/01/15	1	25.95	3	26.05	26.00	-2	6,926	-0.03%
2020/01/14	9	26.05	0	0.00	25.90	9	7,064	0.13%
2020/01/13	3	25.93	28	26.01	26.05	-25	6,948	-0.36%
2020/01/10	5	25.79	27	25.82	25.80	-22	6,824	-0.32%
2020/01/09	5.1	25.45	4	25.50	25.40	1.1	6,739	0.02%
2020/01/08	0	0.00	3	25.42	25.35	-3	6,780	-0.04%
2020/01/07	1	25.35	0	0.00	25.35	1	6,738	0.01%
2020/01/06	8	25.49	0	0.00	25.40	8	6,713	0.12%
2020/01/03	1	25.60	1	25.80	25.70	0	6,676	0.00%
2020/01/02	1	25.55	0	0.00	25.60	1	6,677	0.01%
2019/12/31	26	25.65	0	0.00	25.60	26	6,663	0.39%
2019/12/30	3	25.75	0	0.00	25.65	3	6,678	0.04%
2019/12/27	1	25.75	0	0.00	25.80	1	6,702	0.01%
2019/12/24	0	0.00	2	25.75	25.75	-2	6,880	-0.03%
2019/12/23	0	0.00	57	25.87	25.90	-57	6,887	-0.83%
2019/12/20	10	25.70	15	25.85	25.75	-5	6,888	-0.07%
2019/12/19	10	25.80	20	25.95	25.75	-10	6,825	-0.15%
2019/12/18	0	0.00	1	25.90	26.00	-1	6,798	-0.01%
2019/12/17	1	25.70	0	0.00	25.85	1	6,764	0.01%
2019/12/16	2	25.80	49	25.85	25.80	-47	6,749	-0.70%
2019/12/13	0	0.00	21	25.65	25.75	-21	6,656	-0.32%
2019/12/12	19	25.49	2	25.45	25.45	17	6,515	0.26%
2019/12/11	14	25.39	1	25.50	25.50	13	6,482	0.20%
2019/12/10	15	25.31	2	25.35	25.25	13	6,503	0.20%
2019/12/09	3	25.40	0.3	25.45	25.45	2.7	6,498	0.04%
2019/12/05	2	25.45	0	0.00	25.45	2	6,536	0.03%
2019/12/04	2	25.45	0	0.00	25.60	2	6,504	0.03%
2019/12/03	0	0.00	1	25.55	25.70	-1	6,484	-0.02%
2019/11/29	9	25.43	1	25.70	25.35	8	6,483	0.12%
2019/11/27	0	0.00	9.3	25.76	25.85	-9.3	6,446	-0.14%
2019/11/26	14	25.60	0	0.00	25.45	14	6,363	0.22%
2019/11/25	0	0.00	1	25.50	25.60	-1	6,206	-0.02%
2019/11/22	27	25.26	5	25.28	25.30	22	6,264	0.35%
2019/11/21	26	25.33	0	0.00	25.30	26	6,248	0.42%
2019/11/20	5	25.58	8	25.59	25.70	-3	6,110	-0.05%
2019/11/19	9	25.71	0	0.00	25.70	9	6,094	0.15%
2019/11/18	17	25.78	0	0.00	25.85	17	6,103	0.28%
2019/11/15	5	25.75	4	25.90	25.75	1	6,094	0.02%
2019/11/14	16	25.80	6	25.78	25.85	10	6,075	0.16%
2019/11/13	1	25.55	0	0.00	25.50	1	6,020	0.02%
2019/11/12	2	25.65	0	0.00	25.70	2	6,079	0.03%
2019/11/11	23	25.80	12	25.86	25.70	11	5,995	0.18%
2019/11/08	29	26.25	15	26.13	26.10	14	6,032	0.23%
2019/11/07	2	26.10	34.1	26.15	26.20	-32.1	5,978	-0.54%
2019/11/06	24	25.57	5	25.72	25.75	19	5,710	0.33%
2019/11/05	4	25.46	1	25.50	25.50	3	5,600	0.05%
2019/11/04	0	0.00	1	25.35	25.35	-1	5,712	-0.02%
2019/11/01	3	25.05	0	0.00	25.10	3	5,783	0.05%
2019/10/31	4	25.01	0	0.00	25.10	4	5,838	0.07%
2019/10/30	0	0.00	4.5	25.19	25.15	-4.5	5,892	-0.08%
2019/10/29	4	25.28	0	0.00	25.05	4	5,864	0.07%
2019/10/28	1	25.40	0	0.00	25.45	1	5,801	0.02%
2019/10/24	2	25.50	0	0.00	25.55	2	5,947	0.03%
2019/10/23	13	25.44	0	0.00	25.35	13	5,957	0.22%
2019/10/22	12	25.39	18.1	25.45	25.75	-6.1	5,927	-0.10%
2019/10/21	0	0.00	1	25.05	25.10	-1	5,823	-0.02%
2019/10/18	0	0.00	19	25.13	25.00	-19	5,880	-0.32%
2019/10/17	2	25.20	10	25.12	25.20	-8	5,932	-0.13%
2019/10/16	2	25.05	1	24.90	25.05	1	5,930	0.02%
2019/10/15	1	24.65	5	24.60	24.60	-4	5,986	-0.07%
2019/10/14	5	24.56	1	24.50	24.60	4	6,170	0.06%
2019/10/09	2	24.28	0	0.00	24.20	2	6,375	0.03%
2019/10/08	3	24.55	1	24.55	24.30	2	6,406	0.03%
2019/10/04	6	24.28	1	24.35	24.40	5	6,512	0.08%
2019/10/03	4	24.38	0	0.00	24.35	4	6,519	0.06%
2019/10/02	4	24.60	0	0.00	24.70	4	6,545	0.06%
2019/10/01	5	24.49	0	0.00	24.65	5	6,616	0.08%
2019/09/27	8	24.73	0	0.00	24.60	8	6,628	0.12%
2019/09/26	3	25.10	0	0.00	24.80	3	6,776	0.04%
2019/09/25	2	25.15	3	25.03	24.95	-1	7,372	-0.01%
2019/09/23	2	25.10	0	0.00	25.15	2	8,350	0.02%
2019/09/18	0	0.00	1	25.25	25.40	-1	8,583	-0.01%
2019/09/17	10	25.20	0	25.15	25.15	10	8,611	0.12%
2019/09/16	0	0.00	16.1	25.44	25.40	-16.1	8,774	-0.18%
2019/09/12	1	25.35	0	0.00	25.40	1	8,864	0.01%
2019/09/11	0	0.00	11	25.33	25.30	-11	9,067	-0.12%
2019/09/10	0	0.00	1	25.20	25.15	-1	9,151	-0.01%
2019/09/09	0.1	25.05	56	25.00	25.10	-55.9	9,191	-0.61%
2019/09/05	0	0.00	1	24.65	24.70	-1	9,359	-0.01%
2019/09/04	0	0.00	0.1	24.50	24.50	-0.1	9,494	0.00%
2019/09/03	2	24.50	0	0.00	24.25	2	9,606	0.02%
2019/08/29	1	24.35	0	0.00	24.25	1	9,740	0.01%
2019/08/27	2	24.25	0	0.00	24.05	2	9,926	0.02%
2019/08/26	0	0.00	2	24.25	24.20	-2	9,964	-0.02%
2019/08/22	0.2	24.30	0	0.00	24.30	0.2	10,231	0.00%
2019/08/21	3	24.35	0	0.00	24.40	3	10,967	0.03%
2019/08/20	0	0.00	2	24.40	24.45	-2	10,920	-0.02%
2019/08/16	2	24.20	1	24.00	24.20	1	10,906	0.01%
2019/08/15	18	23.90	5	23.95	23.85	13	10,879	0.12%
2019/08/14	3	24.12	0	0.00	24.10	3	10,896	0.03%
2019/08/13	1	24.15	3	24.22	24.10	-2	10,900	-0.02%
2019/08/12	1	24.55	1	24.70	24.45	0	10,895	0.00%
2019/08/08	1	24.20	1	24.20	24.10	0	10,928	0.00%
2019/08/07	11.2	24.09	1	24.00	24.05	10.2	10,985	0.09%
2019/08/06	39	23.94	0	0.00	23.95	39	11,032	0.35%
2019/08/05	3	24.50	41	24.60	24.30	-38	10,938	-0.35%
2019/08/02	14	24.81	1	24.90	24.85	13	10,893	0.12%
2019/08/01	14	25.24	3	25.65	25.10	11	10,859	0.10%
2019/07/31	0	0.00	12	25.94	25.75	-12	10,776	-0.11%
2019/07/30	3	25.90	5	25.95	25.80	-2	10,755	-0.02%
2019/07/29	6	25.83	28	25.71	25.75	-22	10,777	-0.20%
2019/07/26	2	25.53	41	25.73	25.65	-39	10,783	-0.36%
2019/07/25	5	25.78	0	0.00	25.80	5	10,816	0.05%
2019/07/23	0	0.00	12	26.18	26.15	-12	10,873	-0.11%
2019/07/22	0.8	26.15	0	0.00	26.15	0.8	10,814	0.01%
2019/07/19	0	0.00	2	26.18	26.25	-2	10,894	-0.02%
2019/07/18	3	25.85	12	26.00	26.00	-9	10,828	-0.08%
2019/07/17	10	25.99	2	26.10	26.05	8	10,818	0.07%
2019/07/16	7	26.10	10	26.42	26.45	-3	10,714	-0.03%
2019/07/15	6	26.13	9.3	26.07	26.35	-3.3	10,535	-0.03%
2019/07/12	9	25.77	2.8	25.71	25.75	6.2	10,358	0.06%
2019/07/10	5	25.65	5	25.74	25.70	0	10,606	0.00%
2019/07/09	3.7	25.45	28	25.50	25.45	-24.3	10,959	-0.22%
2019/07/08	5	25.60	0	0.00	25.70	5	11,093	0.05%
2019/07/05	1	25.85	3.2	25.79	25.75	-2.2	11,183	-0.02%
2019/07/04	5.5	25.45	1.2	25.81	25.65	4.3	11,201	0.04%
2019/07/03	52.1	25.80	80	25.73	25.75	-27.9	11,232	-0.25%
2019/07/02	9	25.93	26.2	25.87	25.55	-17.2	11,250	-0.15%
2019/07/01	4	25.15	25.1	25.19	25.30	-21.1	10,710	-0.20%
2019/06/28	62.4	24.74	67.2	24.82	24.85	-4.8	10,506	-0.05%
2019/06/27	2	24.33	15	24.47	24.55	-13	9,837	-0.13%
2019/06/26	2	24.15	0	0.00	24.15	2	9,793	0.02%
2019/06/25	5	24.30	0	0.00	24.30	5	9,925	0.05%
2019/06/24	1	24.15	13	24.09	24.20	-12	10,327	-0.12%
2019/06/21	4	24.11	0	0.00	24.00	4	10,358	0.04%
2019/06/20	7	24.26	135	24.30	24.30	-128	10,351	-1.24%	大賣/鉅額交易
2019/06/19	16	24.28	35.4	24.26	24.35	-19.4	11,058	-0.18%
2019/06/18	9	23.92	3	23.90	23.85	6	10,811	0.06%
2019/06/17	2	24.20	4	24.20	24.00	-2	10,723	-0.02%
2019/06/14	1.1	24.24	2	24.25	24.15	-0.9	10,809	-0.01%
2019/06/13	2	24.20	34	24.30	24.45	-32	10,800	-0.30%
2019/06/12	3	24.40	1	24.40	24.50	2	10,744	0.02%
2019/06/11	0	0.00	16	24.60	24.80	-16	10,704	-0.15%
2019/06/10	7	24.11	0	0.00	24.25	7	10,579	0.07%
2019/06/05	9	24.12	0	0.00	23.90	9	10,484	0.09%
2019/06/04	2	23.75	10	24.00	24.00	-8	10,521	-0.08%
2019/06/03	9	23.59	2	23.80	23.70	7	10,501	0.07%
2019/05/31	0	0.00	2	24.25	24.40	-2	10,484	-0.02%
2019/05/30	2	23.43	8	23.61	24.25	-6	10,350	-0.06%
2019/05/29	5	23.00	5	23.00	23.00	0	10,229	0.00%
2019/05/28	25.8	22.97	8	23.00	23.00	17.8	10,188	0.18%
2019/05/27	4	24.03	0.3	24.05	24.05	3.7	9,500	0.04%
2019/05/24	0.1	24.15	0	0.00	24.10	0.1	9,537	0.00%
2019/05/23	1	24.20	0	0.00	24.05	1	9,647	0.01%
2019/05/21	2	24.40	1	24.50	24.25	1	9,713	0.01%
2019/05/20	0	0.00	3	24.08	24.25	-3	9,562	-0.03%
2019/05/16	55	24.06	0	0.00	24.00	55	9,518	0.58%
2019/05/15	12	24.29	1	24.45	24.15	11	9,575	0.11%
2019/05/14	33	24.25	0	0.00	24.30	33	9,569	0.34%
2019/05/13	22	24.69	0	0.00	24.60	22	9,483	0.23%
2019/05/10	10	24.85	0	0.00	24.85	10	9,530	0.10%
2019/05/08	3	25.05	1	25.10	25.05	2	9,765	0.02%
2019/05/07	0	0.00	2	25.55	25.45	-2	9,787	-0.02%
2019/05/06	3	25.45	7	25.45	25.45	-4	9,917	-0.04%
2019/05/03	3	26.05	0	0.00	25.85	3	9,975	0.03%
2019/05/02	6	26.12	2	26.18	26.20	4	9,981	0.04%
2019/04/30	1	25.50	1	25.60	25.70	0	9,877	0.00%
2019/04/29	1	25.25	0	0.00	25.30	1	9,868	0.01%
2019/04/26	4	25.14	8	25.15	25.15	-4	9,948	-0.04%
2019/04/25	11	25.03	0	0.00	25.15	11	10,078	0.11%
2019/04/24	7	25.42	10	25.40	25.30	-3	10,249	-0.03%
2019/04/23	1	25.50	0	0.00	25.55	1	10,445	0.01%
2019/04/22	13	25.60	0	0.00	25.65	13	10,664	0.12%
2019/04/19	2	25.45	1	25.50	25.40	1	10,703	0.01%
2019/04/18	3	25.43	9	25.41	25.30	-6	10,703	-0.06%
2019/04/17	24	25.27	7	25.41	25.30	17	10,749	0.16%
2019/04/16	5	24.79	0	0.00	24.80	5	10,570	0.05%
2019/04/15	54	24.81	2	24.70	24.65	52	10,440	0.50%
2019/04/12	33	25.43	0	0.00	25.40	33	10,044	0.33%
2019/04/11	4	25.53	0	0.00	25.50	4	9,889	0.04%
2019/04/10	12	25.45	0	0.00	25.50	12	9,742	0.12%
2019/04/09	6.3	25.45	1	25.45	25.55	5.3	9,742	0.05%
2019/04/08	3	25.45	0	0.00	25.40	3	9,620	0.03%
2019/04/03	6	25.73	0.7	25.80	25.65	5.3	9,403	0.06%
2019/04/02	0	0.00	3	26.00	25.95	-3	9,306	-0.03%
2019/04/01	0	0.00	13.3	25.83	25.85	-13.3	9,283	-0.14%
2019/03/29	1	26.05	0	0.00	26.15	1	9,129	0.01%
2019/03/28	60	25.89	8	25.78	25.85	52	9,044	0.57%
2019/03/27	89	25.98	5	25.64	25.55	84	8,873	0.95%
2019/03/26	29	26.78	14	26.76	26.75	15	8,387	0.18%
2019/03/25	44	26.75	0	0.00	26.90	44	8,385	0.52%
2019/03/22	111	27.20	7.1	27.14	27.15	103.9	8,232	1.26%	大買/鉅額交易
2019/03/20	1	28.75	0	0.00	28.70	1	7,503	0.01%
2019/03/19	2	28.93	0	0.00	28.80	2	7,494	0.03%
2019/03/18	0	0.00	7	29.21	29.05	-7	7,370	-0.09%
2019/03/15	0.1	29.50	0	0.00	29.55	0.1	7,373	0.00%
2019/03/14	0	0.00	10	29.50	29.50	-10	7,342	-0.14%
2019/03/12	0	0.00	2	29.35	29.25	-2	7,225	-0.03%
2019/03/07	0	0.00	2	29.33	29.30	-2	7,279	-0.03%
2019/03/06	0	0.00	4	29.00	29.30	-4	7,306	-0.05%
2019/03/05	0	0.00	16	28.67	28.85	-16	7,325	-0.22%
2019/03/04	0	0.00	27	28.65	28.65	-27	7,335	-0.37%
2019/02/27	0.2	28.80	18	28.87	28.75	-17.8	7,306	-0.24%
2019/02/26	0	0.00	20	28.95	28.90	-20	7,264	-0.28%
2019/02/25	1	28.75	0	0.00	28.85	1	7,222	0.01%
2019/02/22	0	0.00	4	28.55	28.55	-4	7,262	-0.06%
2019/02/20	1	28.65	1	28.65	28.65	0	7,070	0.00%
2019/02/19	0	0.00	10.1	28.60	28.50	-10.1	7,035	-0.14%
2019/02/15	0	0.00	1	28.40	28.40	-1	7,052	-0.01%
2019/02/14	3	28.27	4	28.36	28.35	-1	6,991	-0.01%
2019/02/13	0	0.00	2	27.75	27.80	-2	6,851	-0.03%
2019/02/11	0	27.80	1	27.90	27.75	-1	6,824	-0.01%
2019/01/30	6	27.68	11	27.80	27.75	-5	6,796	-0.07%
2019/01/29	4	27.28	1	27.30	27.30	3	6,635	0.05%
2019/01/28	1	27.25	0	0.00	27.20	1	6,517	0.02%
2019/01/25	0	0.00	3	27.15	27.15	-3	6,475	-0.05%
2019/01/24	5	26.69	0	0.00	26.60	5	6,376	0.08%
2019/01/23	4	26.80	0	0.00	26.80	4	6,402	0.06%
2019/01/22	2	27.08	0.6	27.25	27.00	1.4	6,341	0.02%
2019/01/21	0	0.00	40	27.00	27.30	-40	6,343	-0.63%
2019/01/18	5	26.62	0	0.00	26.65	5	6,356	0.08%
2019/01/17	28	26.64	0	0.00	26.55	28	6,321	0.44%
2019/01/16	35	26.66	0	0.00	26.80	35	6,235	0.56%
2019/01/15	42	27.23	0	0.00	27.05	42	5,997	0.70%
2019/01/14	120	27.60	0	0.00	27.20	120	5,816	2.06%	大買/鉅額交易
2019/01/10	2	28.13	0	0.00	28.10	2	5,589	0.04%
2019/01/09	0	0.00	30	28.10	28.10	-30	5,608	-0.53%
2019/01/08	2	27.80	0	0.00	27.80	2	5,572	0.04%
2019/01/07	0	0.00	7	28.00	28.05	-7	5,626	-0.12%
2019/01/04	33	27.63	0	0.00	27.60	33	5,777	0.57%
2019/01/03	1	27.90	0	0.00	27.85	1	6,054	0.02%
2018/12/28	20	27.88	20	28.10	27.85	0	6,282	0.00%
2018/12/27	24	27.96	0	0.00	27.95	24	6,298	0.38%
2018/12/26	6	27.93	0	0.00	27.90	6	6,379	0.09%
2018/12/25	30	27.85	0	0.00	27.90	30	6,491	0.46%
2018/12/24	10	28.25	0	0.00	28.20	10	6,580	0.15%
2018/12/22	0	0.00	10	28.40	28.40	-10	6,575	-0.15%
2018/12/21	2	28.40	0	0.00	28.45	2	6,758	0.03%
2018/12/20	20	28.30	0.3	28.45	28.30	19.8	6,810	0.29%
2018/12/19	30	28.50	0	0.00	28.55	30	6,797	0.44%
2018/12/18	20	28.55	0	0.00	28.35	20	6,828	0.29%
2018/12/17	10	28.80	0	0.00	28.90	10	6,801	0.15%
2018/12/14	21	28.80	0	0.00	28.90	21	6,850	0.31%
2018/12/13	1	28.90	0	0.00	28.90	1	6,816	0.01%
2018/12/12	2	28.80	0	0.00	28.80	2	6,798	0.03%
2018/12/11	20	28.75	0	0.00	28.90	20	6,762	0.30%
2018/12/10	58	28.84	0	0.00	28.85	58	6,708	0.86%
2018/12/07	7	29.20	0	0.00	29.30	7	6,599	0.11%
2018/12/05	1	29.40	0	0.00	29.45	1	6,643	0.02%
2018/12/03	2	29.53	1	29.55	29.60	1	6,653	0.02%
2018/11/29	182	29.07	0	0.00	28.95	182	6,567	2.77%	大買/鉅額交易
2018/11/16	1	29.80	0	0.00	29.90	1	6,414	0.02%
2018/11/15	10	29.90	0	0.00	29.95	10	6,404	0.16%
2018/11/13	0	0.00	50	29.85	29.90	-50	6,442	-0.78%
2018/11/12	1	29.85	0	0.00	29.85	1	6,453	0.02%
2018/11/06	0	0.00	218	29.75	29.80	-218	6,472	-3.37%	大賣/鉅額交易
2018/11/02	2	29.15	0	0.00	29.45	2	6,463	0.03%
2018/11/01	0	0.00	2	29.08	29.30	-2	6,597	-0.03%
2018/10/31	0	0.00	75	29.09	29.40	-75	6,589	-1.14%
2018/10/30	0	0.00	1	28.50	28.65	-1	6,532	-0.02%
2018/10/29	0.1	28.30	0	0.00	28.30	0.1	6,928	0.00%
2018/10/26	0	0.00	7	28.50	28.30	-7	7,112	-0.10%
2018/10/25	42	27.96	0	0.00	27.90	42	7,177	0.59%
2018/10/24	65	28.15	27	28.45	28.30	38	7,180	0.53%
2018/10/23	5	28.45	0	0.00	28.40	5	7,132	0.07%
2018/10/19	1	28.45	0	28.80	28.60	1	7,106	0.01%
2018/10/12	90	28.51	0	0.00	28.80	90	7,349	1.22%
2018/10/11	166	28.71	3.1	28.75	28.50	162.9	7,206	2.26%	大買/鉅額交易
2018/10/09	30	29.75	0	0.00	29.75	30	6,926	0.43%
2018/10/08	2.1	29.85	0	0.00	29.75	2.1	6,846	0.03%
2018/10/05	0	0.00	18.2	30.04	30.15	-18.2	6,717	-0.27%
2018/10/03	0	0.00	1	30.35	30.35	-1	6,482	-0.02%
2018/10/02	0	0.00	34	30.30	30.45	-34	6,395	-0.53%
2018/10/01	0.9	30.75	0	0.00	30.75	0.9	6,372	0.01%
2018/09/28	30	30.60	161.8	30.64	30.70	-131.8	6,393	-2.06%	大賣/鉅額交易
2018/09/27	1	30.50	0	0.00	30.50	1	6,263	0.02%
2018/09/26	0	0.00	1	30.45	30.45	-1	6,196	-0.02%
2018/09/25	20	30.45	29	30.54	30.35	-9	6,218	-0.14%
2018/09/21	2.6	30.02	0	0.00	30.15	2.6	6,162	0.04%
2018/09/20	1	29.85	0	0.00	29.80	1	6,204	0.02%
2018/09/18	1	29.50	0	0.00	29.50	1	6,237	0.02%
2018/09/17	21	29.45	0	0.00	29.50	21	6,265	0.34%
2018/09/14	10.1	29.70	0	0.00	29.65	10.1	6,309	0.16%
2018/09/13	31	29.57	0	0.00	29.65	31	6,304	0.49%
2018/09/12	20	29.50	0	0.00	29.40	20	6,343	0.32%
2018/09/10	41	29.67	0	0.00	29.55	41	6,388	0.64%
2018/09/07	1	29.70	3	29.90	29.70	-2	6,531	-0.03%
2018/09/06	21	29.90	0.2	30.00	29.75	20.8	6,564	0.32%
2018/09/05	1	30.20	0	0.00	29.95	1	6,566	0.02%
2018/09/03	1.6	30.24	1	30.30	30.25	0.6	6,627	0.01%
2018/08/31	0	0.00	2	30.35	30.55	-2	6,634	-0.03%
2018/08/30	1	30.15	0	0.00	30.25	1	6,570	0.02%
2018/08/29	0	0.00	20	30.10	30.25	-20	6,559	-0.30%
2018/08/28	20	29.90	0	0.00	29.85	20	6,564	0.30%
2018/08/27	32	29.90	0	0.00	29.85	32	6,587	0.49%
2018/08/24	2	29.80	0	0.00	29.75	2	6,699	0.03%
2018/08/23	31	29.82	0	0.00	29.90	31	6,980	0.44%
2018/08/21	20	29.83	0	0.00	29.85	20	7,109	0.28%
2018/08/20	20	29.88	2	29.85	29.80	18	7,113	0.25%
2018/08/15	20	29.95	11	29.95	29.85	9	7,207	0.12%
2018/08/14	20	30.05	9	30.15	30.05	11	7,257	0.15%
2018/08/13	12	30.00	0	0.00	29.95	12	7,416	0.16%
2018/08/10	0	0.00	10	30.45	30.30	-10	7,612	-0.13%
2018/08/09	10	30.53	0	0.00	30.50	10	7,633	0.13%
2018/08/08	10	30.30	6	30.35	30.40	4	7,523	0.05%
2018/08/07	51	30.05	0	0.00	30.00	51	7,456	0.68%
2018/08/06	32	30.09	1	30.05	30.00	31	7,447	0.42%
2018/08/03	41	30.13	0	0.00	30.05	41	7,438	0.55%
2018/08/02	80	32.87	11	32.87	32.85	69	7,062	0.98%
2018/08/01	35	32.87	12	32.86	32.95	23	6,827	0.34%
2018/07/31	1	32.45	1	32.55	32.40	0	6,722	0.00%
2018/07/30	0	0.00	1	32.30	32.40	-1	6,639	-0.02%
2018/07/27	25	32.11	0	0.00	32.20	25	6,796	0.37%
2018/07/24	0	0.00	1	31.70	31.80	-1	6,819	-0.01%
2018/07/23	71	31.63	0	0.00	31.40	71	6,671	1.06%
2018/07/20	61	31.80	1	31.80	31.75	60	6,688	0.90%
2018/07/19	22	31.76	0	0.00	31.80	22	6,787	0.32%
2018/07/18	1	32.00	0	0.00	31.90	1	6,895	0.01%
2018/07/10	0	0.00	4	32.05	32.05	-4	7,215	-0.06%
2018/07/09	0	0.00	1	31.65	31.65	-1	7,332	-0.01%
2018/07/06	5	31.30	0	0.00	31.60	5	7,390	0.07%
2018/07/05	50	31.59	0	0.00	31.60	50	7,445	0.67%
2018/07/04	10.1	31.55	0	0.00	31.70	10.1	7,566	0.13%
2018/07/03	60	31.61	0	0.00	31.45	60	7,581	0.79%
2018/06/29	0.1	32.00	0	0.00	32.10	0.1	7,536	0.00%
2018/06/28	52	31.86	0	0.00	31.85	52	7,393	0.70%
2018/06/27	0	0.00	1	32.15	32.15	-1	7,350	-0.01%
2018/06/26	20	32.05	0	0.00	31.80	20	7,345	0.27%
2018/06/25	61	32.05	0	0.00	32.00	61	7,312	0.83%
2018/06/22	40	31.83	0	0.00	31.80	40	7,319	0.55%
2018/06/21	1	31.95	0	0.00	31.95	1	7,329	0.01%
2018/06/20	0	0.00	5	32.00	32.15	-5	7,350	-0.07%
2018/06/19	3	31.90	0	0.00	31.80	3	7,375	0.04%
2018/06/14	4	31.95	1	32.05	31.90	3	7,180	0.04%
2018/06/12	64	32.15	0	0.00	32.20	64	7,319	0.87%
2018/06/07	0	0.00	0.4	32.65	32.70	-0.4	7,314	-0.01%
2018/06/05	3	32.70	10	32.75	32.85	-7	7,389	-0.09%
2018/06/04	0	0.00	1.4	32.47	32.55	-1.4	7,348	-0.02%
2018/06/01	11	31.98	0	0.00	32.05	11	7,349	0.15%
2018/05/31	9	31.95	0	0.00	31.45	9	7,324	0.12%
2018/05/30	5	32.26	1	32.20	32.00	4	7,085	0.06%
2018/05/24	0	0.00	1	33.05	33.10	-1	7,136	-0.01%
2018/05/22	5	32.90	3	32.97	32.85	2	7,075	0.03%
2018/05/21	1	33.10	4.1	33.04	33.15	-3.1	7,044	-0.04%
2018/05/18	5	32.15	33.7	32.57	32.60	-28.7	6,938	-0.41%
2018/05/17	0	0.00	2	31.88	31.85	-2	6,777	-0.03%
2018/05/15	2	31.60	0.3	31.40	31.40	1.7	6,939	0.02%
2018/05/08	2	30.90	0	0.00	31.15	2	7,198	0.03%
2018/05/07	0	0.00	2	31.03	30.90	-2	7,198	-0.03%
2018/05/04	7	30.98	0	0.00	30.85	7	7,196	0.10%
2018/05/03	2	31.60	0	0.00	31.55	2	7,066	0.03%
2018/04/30	0	0.00	1	32.20	32.20	-1	7,129	-0.01%
2018/04/27	0	0.00	1	32.15	32.30	-1	7,165	-0.01%
2018/04/26	0	0.00	13	32.65	32.10	-13	7,172	-0.18%
2018/04/25	0	0.00	15	31.97	32.00	-15	7,065	-0.21%
2018/04/24	2	31.75	14	31.73	31.65	-12	7,123	-0.17%
2018/04/20	15	31.46	1.6	31.33	31.35	13.4	7,132	0.19%
2018/04/19	2	31.55	0	0.00	31.70	2	7,139	0.03%
2018/04/17	2	30.85	5	31.09	31.15	-3	6,999	-0.04%
2018/04/16	1	31.00	0	0.00	31.25	1	7,032	0.01%
2018/04/13	1	31.10	6	31.20	31.05	-5	7,000	-0.07%
2018/04/12	7	31.01	16	31.09	31.20	-9	6,915	-0.13%
2018/04/10	5	30.59	6	30.59	30.80	-1	6,790	-0.01%
2018/04/09	1	30.30	0	0.00	30.25	1	6,770	0.01%
2018/04/03	2	29.95	0	0.00	30.30	2	6,776	0.03%
2018/03/30	2	30.10	0	0.00	30.00	2	6,840	0.03%
2018/03/28	0	0.00	1	30.45	30.40	-1	6,745	-0.01%
2018/03/27	0	0.00	11	30.60	30.55	-11	6,805	-0.16%
2018/03/26	1	30.00	0	0.00	30.20	1	6,799	0.01%
2018/03/23	5	30.05	0	0.00	29.90	5	6,836	0.07%
2018/03/20	0	0.00	1	30.50	30.40	-1	7,283	-0.01%
2018/03/19	2	30.70	11	30.74	30.80	-9	7,390	-0.12%
2018/03/16	0.1	30.85	6	30.59	31.05	-5.9	7,375	-0.08%
2018/03/14	0	0.00	0.1	30.30	30.35	-0.1	7,429	0.00%
2018/03/13	1	30.10	0	0.00	30.25	1	7,410	0.01%
2018/03/12	1	29.90	91.8	30.21	30.35	-90.8	7,425	-1.22%
2018/03/07	0	0.00	150.2	29.70	29.65	-150.2	7,657	-1.96%	大賣/鉅額交易
2018/03/06	0	0.00	1	29.45	29.55	-1	7,878	-0.01%
2018/03/05	1	29.30	0	0.00	29.05	1	8,092	0.01%
2018/03/01	2.1	29.31	0	0.00	29.45	2.1	8,156	0.03%
2018/02/27	160	29.43	1	29.75	29.40	159	8,192	1.94%	大買/鉅額交易
2018/02/26	1	30.00	0	0.00	30.05	1	8,088	0.01%
2018/02/22	3	29.30	0	0.00	29.45	3	8,533	0.04%
2018/02/21	11	29.34	4	29.50	29.55	7	9,076	0.08%
2018/02/12	1	29.20	0	0.00	29.15	1	9,058	0.01%
2018/02/09	3.1	28.92	0	0.00	29.05	3.1	9,039	0.03%
2018/02/08	2	28.90	0	0.00	28.90	2	8,919	0.02%
2018/02/07	5	29.10	1	29.05	29.15	4	8,796	0.05%
2018/02/06	4	28.58	0	0.00	28.45	4	8,731	0.05%
2018/01/31	3	29.98	0	0.00	30.00	3	8,430	0.04%
2018/01/30	0	0.00	2	30.33	30.20	-2	8,383	-0.02%
2018/01/26	0.6	30.35	0	0.00	30.35	0.6	8,385	0.01%
2018/01/25	0.4	30.50	0	0.00	30.55	0.4	8,399	0.01%
2018/01/24	3	30.52	0.9	30.60	30.65	2.1	8,335	0.03%
2018/01/23	0	0.00	21	30.77	30.95	-21	8,319	-0.25%
2018/01/22	6	31.01	10	31.00	31.00	-4	8,333	-0.05%
2018/01/19	0	0.00	4	31.35	31.30	-4	8,419	-0.05%
2018/01/18	0	0.00	1	31.30	31.15	-1	8,346	-0.01%
2018/01/17	0.8	30.80	1	30.90	30.95	-0.2	8,184	0.00%
2018/01/16	1.1	30.85	11.9	30.64	30.90	-10.8	8,105	-0.13%
2018/01/15	0	0.00	0.3	30.55	30.70	-0.3	8,078	0.00%
2018/01/12	1	30.40	1	30.55	30.55	0	8,094	0.00%
2018/01/10	6	30.58	12	30.51	30.50	-6	8,239	-0.07%
2018/01/09	0	0.00	1.2	30.20	30.25	-1.2	8,232	-0.01%
2018/01/08	0	0.00	11	30.35	30.35	-11	8,205	-0.13%
2018/01/05	2	30.20	0	0.00	30.30	2	8,218	0.02%
2018/01/04	0	0.00	2	30.20	30.30	-2	8,291	-0.02%
2018/01/03	5	30.30	60	30.22	30.25	-55	8,242	-0.67%
2018/01/02	1.1	29.90	1	29.95	30.00	0.1	8,186	0.00%