台灣高鐵 (2633)-日盛-和美券商分點個股進出

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
30.40
漲跌
▼0.10
漲幅
-0.33%
成交量
5,441張
產業
上市航運類股
905人加入追蹤

立即追蹤
本地時間:13:30(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

台灣高鐵 (2633)籌碼相關－日盛-和美券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

日盛-和美券商分點個股進出
日盛-和美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/06	0	0.00	3	30.30	30.20	-3	3,799	-0.08%
2023/03/30	0	0.00	1	30.10	30.15	-1	3,775	-0.03%
2023/03/29	0	0.00	1	30.00	30.00	-1	3,786	-0.03%
2023/03/24	0.2	29.85	0	0.00	30.05	0.2	3,939	0.01%
2023/03/21	1	29.60	0	0.00	29.60	1	4,074	0.02%
2023/03/17	1	29.20	0	0.00	29.40	1	4,116	0.02%
2023/03/16	2	29.25	1	29.15	29.20	1	4,021	0.02%
2023/03/13	0	0.00	2	29.90	29.95	-2	3,978	-0.05%
2023/03/10	2	29.88	0	0.00	29.90	2	3,968	0.05%
2023/03/08	0	0.00	2	30.48	30.50	-2	3,970	-0.05%
2023/03/07	3	30.35	7	30.38	30.35	-4	3,919	-0.10%
2023/03/06	2	29.88	8	30.03	30.05	-6	3,871	-0.15%
2023/03/03	0.2	29.40	0	0.00	29.45	0.2	3,761	0.01%
2023/03/02	0	0.00	3	29.38	29.35	-3	3,760	-0.08%
2023/03/01	1	29.50	1	29.35	29.30	0	3,740	0.00%
2023/02/24	1	29.40	0	0.00	29.40	1	3,679	0.03%
2023/02/23	0	0.00	30	29.33	29.25	-30	3,633	-0.83%
2023/02/22	1	29.20	1	29.20	29.20	0	3,596	0.00%
2023/02/16	0	0.00	1	29.00	29.00	-1	3,748	-0.03%
2023/02/14	1	29.05	0	0.00	29.00	1	3,792	0.03%
2023/02/13	0	0.00	3	28.80	28.95	-3	3,800	-0.08%
2023/02/09	1	28.90	0	0.00	28.90	1	3,801	0.03%
2023/02/08	0	0.00	8	28.90	28.95	-8	3,795	-0.21%
2023/02/07	1	28.95	7	29.10	28.90	-6	3,793	-0.16%
2023/02/06	0	0.00	1	29.25	29.10	-1	3,752	-0.03%
2023/02/03	0	0.00	6	29.27	29.35	-6	3,728	-0.16%
2023/02/02	1	29.20	0	0.00	29.20	1	3,717	0.03%
2023/02/01	0	0.00	5	29.15	29.35	-5	3,665	-0.14%
2023/01/30	8	29.39	9	29.11	29.20	-1	3,560	-0.03%
2023/01/11	2	28.95	0	0.00	28.90	2	3,418	0.06%
2023/01/10	0	0.00	6	29.23	29.30	-6	3,432	-0.17%
2023/01/09	16	29.20	4	29.25	29.20	12	3,422	0.35%
2023/01/06	0	0.00	10	29.10	29.00	-10	3,411	-0.29%
2022/12/30	0	0.00	5	28.70	28.75	-5	3,427	-0.15%
2022/12/29	0	0.00	15	28.60	28.60	-15	3,451	-0.43%
2022/12/26	4	29.00	3	29.00	29.00	1	3,491	0.03%
2022/12/16	0	0.00	2	29.45	29.45	-2	3,553	-0.06%
2022/12/15	0	0.00	12	29.01	29.15	-12	3,477	-0.35%
2022/12/14	15	28.90	6	28.78	28.95	9	3,395	0.27%
2022/12/13	7	28.44	0	0.00	28.45	7	3,325	0.21%
2022/12/12	0	0.00	1	28.60	28.60	-1	3,296	-0.03%
2022/12/08	1	28.20	1	28.30	28.30	0	3,376	0.00%
2022/12/06	11	28.31	0	0.00	28.30	11	3,387	0.32%
2022/12/05	0	0.00	3	28.78	28.65	-3	3,377	-0.09%
2022/11/28	4	28.10	0	0.00	28.05	4	3,149	0.13%
2022/11/23	0	0.00	18	28.00	28.00	-18	3,102	-0.58%
2022/11/22	1	27.90	192	27.95	27.95	-191	3,121	-6.12%	大賣/鉅額交易
2022/11/21	10	28.00	0	0.00	27.90	10	3,138	0.32%
2022/11/16	2	28.20	0	0.00	28.20	2	3,105	0.06%
2022/11/14	2	28.60	1	28.55	28.60	1	3,029	0.03%
2022/11/11	0	0.00	1	28.20	28.20	-1	2,955	-0.03%
2022/11/10	2	27.90	0	0.00	27.90	2	2,901	0.07%
2022/11/09	2	28.00	1	28.05	28.20	1	2,910	0.03%
2022/10/28	0	0.00	1	27.80	27.80	-1	2,943	-0.03%
2022/10/26	0	0.00	1	27.95	27.80	-1	2,983	-0.03%
2022/10/25	1	27.50	0	0.00	27.55	1	2,983	0.03%
2022/10/24	1	27.50	0	0.00	27.40	1	2,985	0.03%
2022/10/20	2	27.30	0	0.00	27.40	2	2,974	0.07%
2022/10/14	1	27.85	0	0.00	27.80	1	2,902	0.03%
2022/10/13	2	27.68	0	0.00	27.60	2	2,913	0.07%
2022/10/07	0.1	28.50	0	0.00	28.55	0.1	2,970	0.00%
2022/10/06	0	0.00	1	28.55	28.60	-1	3,139	-0.03%
2022/10/05	2	28.50	0	0.00	28.55	2	3,220	0.06%
2022/10/04	0	28.45	0	0.00	28.55	0	3,260	0.00%
2022/10/03	0	0.00	4	28.40	28.45	-4	3,236	-0.12%
2022/09/30	1	28.35	1	28.50	28.50	0	3,311	0.00%
2022/09/29	4	28.00	1	28.25	28.25	3	3,301	0.09%
2022/09/28	1	27.90	0	0.00	28.00	1	3,310	0.03%
2022/09/26	3	27.87	0	0.00	27.90	3	3,288	0.09%
2022/09/21	10	28.90	0	0.00	28.80	10	3,324	0.30%
2022/09/16	1	28.65	0	0.00	29.15	1	3,333	0.03%
2022/09/15	0	0.00	2	28.90	28.75	-2	3,241	-0.06%
2022/09/13	0	0.00	1	29.05	29.20	-1	3,195	-0.03%
2022/09/08	2	28.40	0	0.00	28.60	2	3,217	0.06%
2022/09/02	10	28.55	0	0.00	28.50	10	3,238	0.31%
2022/08/30	0	0.00	2	28.65	28.85	-2	3,229	-0.06%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	1	28.95	0	0.00	28.95	1	3,219	0.03%
2022/08/25	10	28.75	0	0.00	28.75	10	3,218	0.31%
2022/08/24	12	29.00	0	0.00	28.85	12	3,221	0.37%
2022/08/23	1	28.75	3	28.75	28.95	-2	3,427	-0.06%
2022/08/17	2	28.90	0	0.00	28.85	2	3,523	0.06%
2022/08/10	2	28.75	1	28.80	28.70	1	3,682	0.03%
2022/08/09	0	0.00	1	29.10	29.05	-1	3,716	-0.03%
2022/08/08	0	0.00	2	28.80	28.75	-2	3,734	-0.05%
2022/08/05	0	0.00	2	28.70	28.90	-2	3,775	-0.05%
2022/08/04	3	28.35	2	28.55	28.45	1	3,853	0.03%
2022/08/03	2	28.70	0	0.00	28.70	2	3,867	0.05%
2022/08/02	0	0.00	6	28.81	28.95	-6	3,908	-0.15%
2022/08/01	13	29.00	0	0.00	29.00	13	3,926	0.33%
2022/07/29	1	29.15	0	0.00	29.25	1	3,954	0.03%
2022/07/27	0	0.00	5	29.22	29.25	-5	3,948	-0.13%
2022/07/25	5	29.25	0	0.00	29.30	5	3,988	0.13%
2022/07/22	7	29.30	0	0.00	29.25	7	4,020	0.17%
2022/07/21	1	29.25	1.1	29.21	29.20	-0.1	4,054	0.00%
2022/07/20	2	29.10	5	29.15	29.00	-3	4,029	-0.07%
2022/07/18	11	29.20	12	29.38	29.45	-1	3,999	-0.03%
2022/07/15	3.1	29.17	0	0.00	29.30	3.1	3,957	0.08%
2022/07/14	3	29.13	3	29.48	29.30	0	3,930	0.00%
2022/07/13	7	28.77	1	28.85	28.90	6	3,759	0.16%
2022/07/12	1	28.55	2	28.65	28.65	-1	3,668	-0.03%
2022/07/11	2	28.45	2	28.55	28.55	0	3,618	0.00%
2022/07/08	0	0.00	1	28.55	28.60	-1	3,620	-0.03%
2022/07/07	0	0.00	2	28.20	28.10	-2	3,567	-0.06%
2022/07/06	2	27.73	2	27.55	27.65	0	3,530	0.00%
2022/07/05	1	27.75	0	0.00	28.05	1	3,515	0.03%
2022/07/04	1	27.60	0	0.00	27.70	1	3,519	0.03%
2022/07/01	0	0.00	0.6	27.55	27.55	-0.6	3,549	-0.02%
2022/06/30	0	0.00	2	28.15	28.05	-2	3,563	-0.06%
2022/06/29	0	0.00	3	28.28	28.45	-3	3,525	-0.09%
2022/06/24	0	0.00	6	27.96	28.15	-6	3,491	-0.17%
2022/06/23	2	27.75	0	0.00	27.50	2	3,434	0.06%
2022/06/16	2	27.95	0	0.00	27.70	2	3,369	0.06%
2022/06/08	0.2	27.95	0	0.00	27.80	0.2	3,466	0.01%
2022/06/02	0	0.00	1	28.00	28.15	-1	3,523	-0.03%
2022/05/31	1	28.05	0	0.00	27.70	1	3,647	0.03%
2022/05/30	5	28.18	0	0.00	28.25	5	3,484	0.14%
2022/05/26	0.1	27.85	0	0.00	27.75	0.1	3,500	0.00%
2022/05/23	0	0.00	4	28.16	28.15	-4	3,614	-0.11%
2022/05/20	1	27.60	0	0.00	27.85	1	3,594	0.03%
2022/05/18	0	0.00	2	27.18	27.60	-2	3,605	-0.06%
2022/05/16	0	0.00	1	27.00	27.10	-1	3,691	-0.03%
2022/05/12	5.2	26.49	2	26.25	26.30	3.2	3,646	0.09%
2022/05/11	4	26.96	0	0.00	26.95	4	3,534	0.11%
2022/05/10	5.6	27.15	0	0.00	27.15	5.6	3,508	0.16%
2022/05/09	5	27.30	0	0.00	27.25	5	3,507	0.14%
2022/05/06	1	27.80	0	0.00	27.70	1	3,499	0.03%
2022/05/05	1	27.95	0	0.00	28.00	1	3,529	0.03%
2022/05/03	11	27.99	0	0.00	27.85	11	3,652	0.30%
2022/04/29	14	28.08	0	0.00	28.00	14	3,684	0.38%
2022/04/28	6	27.98	10	27.95	28.05	-4	3,737	-0.11%
2022/04/27	5	28.00	0	0.00	28.00	5	3,740	0.13%
2022/04/25	6	28.10	0	0.00	28.20	6	3,857	0.16%
2022/04/22	1	28.25	0	0.00	28.55	1	3,853	0.03%
2022/04/21	0	0.00	5	28.40	28.45	-5	3,843	-0.13%
2022/04/20	0	0.00	0.1	28.50	28.55	-0.1	3,846	0.00%
2022/04/19	0	28.35	0	0.00	28.30	0	3,828	0.00%
2022/04/15	2	28.55	0	0.00	28.40	2	3,838	0.05%
2022/04/14	2	28.65	0	0.00	28.65	2	3,841	0.05%
2022/04/12	12	28.25	0	0.00	28.35	12	3,810	0.31%
2022/04/11	1	28.25	0	0.00	28.30	1	3,797	0.03%
2022/04/08	1	28.45	0	0.00	28.40	1	3,767	0.03%
2022/04/07	1	28.50	0	0.00	28.45	1	3,739	0.03%
2022/04/06	11	28.71	0	0.00	28.70	11	3,716	0.30%
2022/03/31	2	28.90	0	0.00	28.85	2	3,732	0.05%
2022/03/30	12	29.08	0	0.00	29.10	12	3,725	0.32%
2022/03/28	3	28.62	0	0.00	28.75	3	3,699	0.08%
2022/03/24	2	29.05	0	0.00	29.00	2	3,703	0.05%
2022/03/23	0	0.00	1	29.20	29.20	-1	3,802	-0.03%
2022/03/21	2	29.05	0	0.00	29.10	2	3,894	0.05%
2022/03/18	0	0.00	2	28.90	29.65	-2	3,911	-0.05%
2022/03/17	2	28.83	0	0.00	28.90	2	3,868	0.05%
2022/03/16	2	28.40	0	0.00	28.45	2	3,859	0.05%
2022/03/15	3	28.32	0	0.00	28.45	3	3,883	0.08%
2022/03/14	12	28.63	0	0.00	28.70	12	3,899	0.31%
2022/03/08	1.2	28.27	0	0.00	28.05	1.2	4,013	0.03%
2022/03/07	6	28.61	0	0.00	28.50	6	3,964	0.15%
2022/03/02	0.1	29.45	1	29.35	29.55	-0.9	4,289	-0.02%
2022/02/25	0	0.00	4	29.10	29.55	-4	4,548	-0.09%
2022/02/24	1	28.95	4	29.15	29.00	-3	4,470	-0.07%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/22	0	0.00	1	29.10	29.20	-1	4,574	-0.02%
2022/02/21	0.1	29.40	0	0.00	29.30	0.1	4,613	0.00%
2022/02/18	1	29.60	0	0.00	29.45	1	4,726	0.02%
2022/02/17	1	29.50	1	29.50	29.50	0	4,710	0.00%
2022/02/15	1	28.95	0	0.00	29.00	1	4,604	0.02%
2022/02/14	1	28.85	0	0.00	29.00	1	4,605	0.02%
2022/02/11	2	29.05	0	0.00	29.15	2	4,616	0.04%
2022/02/10	0	0.00	1	29.05	29.20	-1	4,715	-0.02%
2022/02/09	0	0.00	0.2	29.10	29.15	-0.2	4,741	0.00%
2022/02/08	1	28.60	0	0.00	28.60	1	4,712	0.02%
2022/02/07	3	28.43	0	0.00	28.40	3	4,703	0.06%
2022/01/26	1	28.35	0.1	28.45	28.45	0.9	4,655	0.02%
2022/01/25	3.1	28.09	0	0.00	28.15	3.1	4,681	0.07%
2022/01/24	2	28.30	0.2	28.50	28.45	1.8	4,593	0.04%
2022/01/21	2.1	28.51	0	0.00	28.55	2.1	4,594	0.05%
2022/01/20	9.1	28.81	0	0.00	28.85	9.1	4,513	0.20%
2022/01/19	4.2	28.81	0	0.00	28.80	4.2	4,486	0.09%
2022/01/18	0.1	29.10	0	0.00	29.15	0.1	4,364	0.00%
2022/01/17	0.1	29.15	0	0.00	29.10	0.1	4,323	0.00%
2022/01/11	0	0.00	1	29.30	29.35	-1	4,340	-0.02%
2022/01/10	0	0.00	10	29.20	29.20	-10	4,374	-0.23%
2022/01/07	1	29.25	1	29.35	29.35	0	4,393	0.00%
2021/12/30	0	0.00	1	29.60	29.60	-1	4,471	-0.02%
2021/12/27	0	0.00	3	29.45	29.45	-3	4,559	-0.07%
2021/12/24	2	29.35	0	0.00	29.40	2	4,610	0.04%
2021/12/14	1	29.35	0	0.00	29.30	1	4,733	0.02%
2021/12/09	13	29.85	9.2	29.85	29.90	3.8	4,645	0.08%
2021/12/08	1	29.60	0.3	29.80	29.75	0.7	4,602	0.02%
2021/12/02	0	0.00	2	29.75	29.90	-2	4,519	-0.04%
2021/12/01	0	0.00	12	29.72	29.90	-12	4,464	-0.27%
2021/11/30	0	0.00	32	30.00	29.65	-32	4,428	-0.72%
2021/11/29	49	29.73	41	29.60	29.50	8	4,170	0.19%
2021/11/26	2	30.50	0	0.00	30.05	2	4,078	0.05%
2021/11/25	38	30.10	8.1	30.45	30.60	29.9	3,994	0.75%
2021/11/24	0	0.00	2.1	30.00	29.95	-2.1	3,739	-0.06%
2021/11/22	0	0.00	3	29.70	29.70	-3	3,635	-0.08%
2021/11/19	10	29.64	3.1	29.60	29.40	6.9	3,579	0.19%
2021/11/18	2.1	29.20	0	0.00	29.35	2.1	3,531	0.06%
2021/11/17	3	29.13	0	0.00	29.20	3	3,482	0.09%
2021/11/15	2	29.13	0	0.00	29.15	2	3,440	0.06%
2021/11/11	1	29.15	0	0.00	29.20	1	3,512	0.03%
2021/11/09	0	0.00	2	29.35	29.35	-2	3,603	-0.06%
2021/11/08	2.1	29.00	1	29.15	29.15	1.1	3,517	0.03%
2021/11/05	0.1	29.00	0	0.00	29.05	0.1	3,502	0.00%
2021/11/04	6.2	28.90	0	0.00	29.00	6.2	3,519	0.18%
2021/11/03	1	29.05	0	0.00	29.00	1	3,500	0.03%
2021/11/02	2	29.05	0	0.00	28.95	2	3,476	0.06%
2021/11/01	2	29.00	0	0.00	29.00	2	3,435	0.06%
2021/10/29	3	28.88	0	0.00	29.05	3	3,419	0.09%
2021/10/28	1	29.00	0	0.00	29.05	1	3,380	0.03%
2021/10/27	1	29.10	2	29.15	29.10	-1	3,384	-0.03%
2021/10/26	1	29.25	1	29.30	29.25	0	3,395	0.00%
2021/10/19	0.5	29.40	1	29.40	29.35	-0.5	3,699	-0.01%
2021/10/18	2	29.20	2	29.55	29.30	0	3,686	0.00%
2021/10/15	1	29.00	0	0.00	29.35	1	3,676	0.03%
2021/10/14	1	28.90	0	0.00	28.85	1	3,685	0.03%
2021/10/08	0	0.00	12	29.15	29.10	-12	3,685	-0.33%
2021/10/06	5	28.88	0	0.00	28.85	5	3,682	0.14%
2021/10/05	6	29.01	0	0.00	29.00	6	3,641	0.16%
2021/10/01	12.1	29.19	1	29.10	29.20	11.1	3,611	0.31%
2021/09/30	1	29.40	0	0.00	29.60	1	3,587	0.03%
2021/09/23	1	29.80	0.1	29.85	29.85	0.9	3,657	0.03%
2021/09/22	0.1	29.40	5	29.28	29.35	-4.9	3,673	-0.13%
2021/09/17	2	29.20	1	30.00	29.20	1	3,572	0.03%
2021/09/15	0	0.00	3	29.90	30.00	-3	3,484	-0.09%
2021/09/10	0	0.00	50	29.60	29.75	-50	3,691	-1.35%
2021/09/09	5	29.45	0	0.00	29.40	5	3,982	0.13%
2021/09/03	0	0.00	4	30.00	30.05	-4	4,038	-0.10%
2021/08/30	0	0.00	1	29.80	30.00	-1	4,102	-0.02%
2021/08/26	1	29.65	0	0.00	29.90	1	4,147	0.02%
2021/08/25	0	0.00	2	29.90	30.00	-2	4,210	-0.05%
2021/08/24	3	29.70	0.1	29.75	29.80	2.9	4,251	0.07%
2021/08/20	3	28.85	0	0.00	28.80	3	4,336	0.07%
2021/08/19	0.1	29.05	0	0.00	29.05	0.1	4,446	0.00%
2021/08/17	1	29.00	0	0.00	29.10	1	4,386	0.02%
2021/08/16	5	29.05	0.1	29.20	29.10	4.9	4,374	0.11%
2021/08/13	7	29.91	0	0.00	30.00	7	4,365	0.16%
2021/08/12	0	0.00	3	29.95	29.90	-3	4,375	-0.07%
2021/08/11	5	29.95	0	0.00	29.95	5	4,420	0.11%
2021/08/10	0.1	30.00	0	0.00	29.95	0.1	4,522	0.00%
2021/08/04	2	30.35	0	0.00	30.35	2	5,269	0.04%
2021/07/29	5	29.95	2	30.15	30.40	3	5,575	0.05%
2021/07/28	1	29.80	0	0.00	29.90	1	5,600	0.02%
2021/07/27	5	30.15	0	0.00	30.15	5	5,673	0.09%
2021/07/26	4	30.66	1	30.45	30.55	3	5,761	0.05%
2021/07/23	4.1	30.61	11	30.66	30.90	-6.9	5,757	-0.12%
2021/07/22	1	30.00	0	0.00	30.10	1	5,656	0.02%
2021/07/20	1.1	30.05	2.2	30.09	29.95	-1.1	5,753	-0.02%
2021/07/19	0	0.00	2	30.00	30.15	-2	5,792	-0.03%
2021/07/16	2	30.00	0	0.00	29.90	2	5,893	0.03%
2021/07/14	1	29.70	0	0.00	29.70	1	6,122	0.02%
2021/07/13	1	29.85	1	29.80	29.80	0	6,243	0.00%
2021/07/12	7	29.82	0	0.00	29.70	7	6,279	0.11%
2021/07/09	2	29.65	0	0.00	29.85	2	6,341	0.03%
2021/07/08	2	29.85	0	0.00	29.95	2	6,355	0.03%
2021/07/02	0	0.00	200	29.80	29.80	-200	6,506	-3.07%	大賣/鉅額交易
2021/07/01	0	0.00	3	29.82	29.90	-3	6,520	-0.05%
2021/06/29	0	0.00	1	29.90	30.00	-1	6,648	-0.02%
2021/06/25	1	30.05	0	0.00	30.05	1	6,797	0.01%
2021/06/24	50	29.95	10	29.95	29.95	40	6,815	0.59%
2021/06/23	0	0.00	9	29.96	30.00	-9	6,835	-0.13%
2021/06/22	17	29.92	1	30.00	29.70	16	6,812	0.23%
2021/06/21	1	29.40	3	29.57	29.45	-2	6,801	-0.03%
2021/06/18	9	29.06	0	0.00	29.00	9	6,780	0.13%
2021/06/17	1	29.30	0	0.00	29.40	1	6,589	0.02%
2021/06/16	4	29.73	1	29.75	29.55	3	6,722	0.04%
2021/06/11	2	29.60	2	29.65	29.65	0	6,886	0.00%
2021/06/09	0	0.00	1	29.30	29.35	-1	6,951	-0.01%
2021/06/08	4	29.20	0	0.00	29.15	4	6,975	0.06%
2021/06/07	5.1	29.24	1	29.10	29.20	4.1	6,996	0.06%
2021/06/04	3	29.95	1	30.00	30.00	2	6,962	0.03%
2021/06/02	0	0.00	20.8	30.14	30.20	-20.8	7,036	-0.30%
2021/06/01	1	29.90	0	0.00	29.95	1	7,048	0.01%
2021/05/31	0	0.00	7	29.34	29.45	-7	7,120	-0.10%
2021/05/28	3.4	28.85	0	0.00	28.90	3.4	7,173	0.05%
2021/05/27	0.4	28.50	0	0.00	29.25	0.4	7,192	0.01%
2021/05/26	0	0.00	2	28.10	28.25	-2	7,304	-0.03%
2021/05/25	0.2	28.35	0	0.00	28.30	0.2	7,453	0.00%
2021/05/24	20.1	28.15	0	0.00	28.10	20.1	7,517	0.27%
2021/05/21	3	28.42	0	0.00	28.10	3	7,633	0.04%
2021/05/20	0.1	28.35	0	0.00	28.15	0.1	7,651	0.00%
2021/05/19	2.2	28.45	0	0.00	28.50	2.2	7,659	0.03%
2021/05/18	3	27.28	3	27.70	27.85	0	7,698	0.00%
2021/05/17	4.4	27.21	4	27.25	27.00	0.4	7,688	0.00%
2021/05/14	201.2	28.60	1	28.55	28.85	200.2	7,554	2.65%	大買/鉅額交易
2021/05/13	3.1	28.26	0	0.00	28.30	3.1	7,532	0.04%
2021/05/12	19	29.04	2	29.40	28.65	17	7,417	0.23%
2021/05/11	7	30.59	2	30.40	30.10	5	7,151	0.07%
2021/05/10	5	31.15	3	31.20	31.25	2	7,034	0.03%
2021/05/07	2	30.80	4	30.88	31.00	-2	7,155	-0.03%
2021/05/06	1	30.45	7	30.46	30.60	-6	7,185	-0.08%
2021/05/05	0	0.00	2	30.40	30.55	-2	7,199	-0.03%
2021/05/04	4	30.21	1	30.35	30.35	3	7,239	0.04%
2021/05/03	25	30.94	12	30.83	30.75	13	7,182	0.18%
2021/04/29	0	0.00	6	31.35	31.45	-6	7,163	-0.08%
2021/04/28	0	0.00	1	31.30	31.40	-1	7,180	-0.01%
2021/04/26	0	0.00	7	31.34	31.35	-7	7,451	-0.09%
2021/04/22	8	31.28	50	31.05	31.25	-42	7,521	-0.56%
2021/04/21	6	31.46	1	31.50	31.35	5	7,460	0.07%
2021/04/20	1	31.50	39	31.48	31.55	-38	7,485	-0.51%
2021/04/19	6	31.18	4	31.21	31.25	2	7,449	0.03%
2021/04/16	2	30.70	0	0.00	30.90	2	7,421	0.03%
2021/04/15	1	30.60	2	30.60	30.60	-1	7,513	-0.01%
2021/04/13	1	30.75	37	30.75	30.70	-36	7,633	-0.47%
2021/04/12	1	30.85	13	30.80	30.85	-12	7,651	-0.16%
2021/04/09	3	30.87	2	30.88	30.90	1	7,706	0.01%
2021/04/08	3	30.97	0	0.00	31.00	3	7,763	0.04%
2021/04/07	1	30.85	0	0.00	31.00	1	7,769	0.01%
2021/04/06	5	31.03	0	0.00	30.85	5	7,797	0.06%
2021/04/01	1	31.05	2	31.10	31.10	-1	7,933	-0.01%
2021/03/31	56	31.33	1	31.30	31.45	55	7,876	0.70%
2021/03/30	1	30.90	7	30.91	31.00	-6	7,810	-0.08%
2021/03/29	0	0.00	2	30.80	30.85	-2	7,880	-0.03%
2021/03/26	44	30.59	0	0.00	30.50	44	7,962	0.55%
2021/03/25	1	30.60	0	0.00	30.60	1	8,025	0.01%
2021/03/24	8	30.52	14	30.65	30.70	-6	8,075	-0.07%
2021/03/23	0	0.00	3	30.60	30.55	-3	8,033	-0.04%
2021/03/22	2	30.75	0	0.00	30.75	2	8,075	0.02%
2021/03/19	3	30.50	0	0.00	31.20	3	8,107	0.04%
2021/03/18	1	30.90	6	30.91	30.80	-5	8,015	-0.06%
2021/03/16	2	30.65	0	0.00	30.65	2	8,002	0.02%
2021/03/11	1	30.80	1	30.75	30.85	0	8,197	0.00%
2021/03/10	1	30.70	0	0.00	30.75	1	8,288	0.01%
2021/03/05	0	0.00	6	30.63	30.60	-6	8,433	-0.07%
2021/03/04	0	0.00	1	30.65	30.40	-1	8,620	-0.01%
2021/03/03	3	30.90	3	30.98	31.00	0	8,552	0.00%
2021/03/02	1	30.55	2	30.55	30.50	-1	8,487	-0.01%
2021/02/26	3	30.88	1	30.80	30.15	2	8,495	0.02%
2021/02/24	2	30.88	0	0.00	30.65	2	8,213	0.02%
2021/02/23	6	30.51	9	30.52	30.70	-3	8,214	-0.04%
2021/02/22	21	30.07	7	30.11	30.05	14	8,151	0.17%
2021/02/18	10	30.05	0	0.00	29.85	10	8,177	0.12%
2021/02/17	2	29.25	2	29.60	29.80	0	8,166	0.00%
2021/02/05	3	29.25	2	29.50	29.40	1	8,095	0.01%
2021/02/04	5	28.96	0	0.00	29.20	5	8,069	0.06%
2021/02/03	0	0.00	5	29.05	29.10	-5	8,116	-0.06%
2021/02/02	1	29.10	5	28.69	29.15	-4	8,300	-0.05%
2021/02/01	4	28.84	5	28.85	28.80	-1	8,314	-0.01%
2021/01/29	0	0.00	1	29.05	28.90	-1	8,297	-0.01%
2021/01/28	12	29.09	0	0.00	29.05	12	8,163	0.15%
2021/01/27	2	29.30	2	29.60	29.25	0	8,114	0.00%
2021/01/26	2	29.05	1	29.00	29.20	1	8,064	0.01%
2021/01/25	11	28.91	9	28.90	29.20	2	7,998	0.03%
2021/01/22	4	29.08	0	0.00	29.15	4	7,970	0.05%
2021/01/21	4	29.20	0	0.00	29.10	4	7,896	0.05%
2021/01/20	10	29.49	1	29.50	29.05	9	7,834	0.11%
2021/01/19	1	30.00	0	0.00	30.00	1	7,606	0.01%
2021/01/18	8	30.01	3	30.03	30.05	5	7,515	0.07%
2021/01/15	5	30.42	20	30.40	30.30	-15	7,417	-0.20%
2021/01/13	11	30.47	0	0.00	30.50	11	7,286	0.15%
2021/01/12	1	30.45	0	0.00	30.65	1	7,175	0.01%
2021/01/11	1	30.70	0	0.00	30.70	1	7,046	0.01%
2021/01/08	1	30.50	0	0.00	30.70	1	6,961	0.01%
2021/01/07	0	0.00	1	30.80	30.75	-1	6,847	-0.01%
2021/01/06	12	30.59	3	30.60	30.55	9	6,764	0.13%
2021/01/05	3	30.85	2	30.75	30.75	1	6,625	0.02%
2021/01/04	3	31.27	3	31.10	31.10	0	6,574	0.00%
2020/12/30	0	0.00	21	31.30	31.40	-21	6,357	-0.33%
2020/12/29	2	31.43	24	31.34	31.30	-22	6,295	-0.35%
2020/12/28	24	31.33	1	31.10	31.30	23	6,252	0.37%
2020/12/25	0	0.00	11	30.80	30.90	-11	6,079	-0.18%
2020/12/24	1	30.65	0	0.00	30.75	1	6,060	0.02%
2020/12/23	4	30.25	0	0.00	30.55	4	6,010	0.07%
2020/12/22	17	30.58	48	30.84	30.50	-31	5,905	-0.52%
2020/12/21	67	31.02	1	31.25	31.20	66	5,914	1.12%
2020/12/18	4	30.69	25	30.65	30.65	-21	5,835	-0.36%
2020/12/17	2	30.73	0	0.00	30.70	2	5,766	0.03%
2020/12/16	21.2	30.75	5	30.70	30.70	16.2	5,759	0.28%
2020/12/15	3	30.60	0	0.00	30.40	3	5,726	0.05%
2020/12/14	5	30.90	0	0.00	30.80	5	5,622	0.09%
2020/12/11	1	30.80	2	30.70	30.75	-1	5,561	-0.02%
2020/12/10	1	30.85	0	0.00	30.80	1	5,481	0.02%
2020/12/09	2	30.85	2	30.93	30.85	0	5,395	0.00%
2020/12/08	5	30.99	1	30.95	30.95	4	5,338	0.07%
2020/12/07	2	31.43	20	31.56	31.25	-18	5,214	-0.35%
2020/12/04	18	31.69	10	31.63	31.60	8	5,173	0.15%
2020/12/03	6	31.36	32	31.13	31.30	-26	5,041	-0.52%
2020/12/02	0	0.00	16	31.05	31.05	-16	4,954	-0.32%
2020/12/01	5	31.20	0	0.00	31.10	5	4,894	0.10%
2020/11/30	0	0.00	15	31.20	31.45	-15	4,828	-0.31%
2020/11/27	1	31.20	0	0.00	31.25	1	4,585	0.02%
2020/11/26	3	31.25	0	0.00	31.20	3	4,538	0.07%
2020/11/25	6	31.21	0	0.00	31.30	6	4,576	0.13%
2020/11/24	0	0.00	32	31.30	31.35	-32	4,495	-0.71%
2020/11/23	2	31.38	30	31.54	31.40	-28	4,451	-0.63%
2020/11/19	0	0.00	30	31.65	31.45	-30	4,340	-0.69%
2020/11/18	34	31.80	1	31.90	31.80	33	4,278	0.77%
2020/11/17	1	31.60	0	0.00	31.55	1	4,224	0.02%
2020/11/12	1	31.50	1	31.40	31.45	0	4,230	0.00%
2020/11/11	4	31.64	0	0.00	31.70	4	4,260	0.09%
2020/11/10	13	31.70	2	31.80	31.60	11	4,349	0.25%
2020/11/09	2	30.58	5	30.64	30.80	-3	4,129	-0.07%
2020/11/05	1	30.20	1	30.50	30.20	0	4,152	0.00%
2020/11/03	1	30.40	5	30.35	30.30	-4	4,264	-0.09%
2020/11/02	6	30.15	3	30.15	30.25	3	4,339	0.07%
2020/10/30	1	30.15	5	30.10	30.25	-4	4,412	-0.09%
2020/10/28	0	0.00	1	30.50	30.50	-1	4,456	-0.02%
2020/10/27	2	30.80	0	0.00	30.80	2	4,523	0.04%
2020/10/26	1	30.90	0	0.00	30.90	1	4,566	0.02%
2020/10/23	0	0.00	4	30.55	30.50	-4	4,647	-0.09%
2020/10/22	2	30.50	0	0.00	30.60	2	4,706	0.04%
2020/10/21	1	30.60	1	30.45	30.55	0	4,761	0.00%
2020/10/20	1	30.50	15	30.70	30.55	-14	4,761	-0.29%
2020/10/16	1	30.70	0	0.00	30.65	1	4,774	0.02%
2020/10/15	3	30.75	0	0.00	30.75	3	4,772	0.06%
2020/10/08	22	31.31	0	0.00	31.25	22	4,958	0.44%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	0	0.00	0.2	31.90	31.60	-0.2	5,148	0.00%
2020/09/29	1	31.55	0	0.00	31.40	1	5,471	0.02%
2020/09/28	0	0.00	1	31.35	31.35	-1	5,586	-0.02%
2020/09/25	2	30.63	0	0.00	30.75	2	5,650	0.04%
2020/09/24	3	30.65	7	30.43	30.35	-4	5,649	-0.07%
2020/09/22	10	31.60	0	0.00	31.60	10	5,664	0.18%
2020/09/18	1	31.85	3	32.00	32.00	-2	5,704	-0.04%
2020/09/17	0.2	32.15	0	0.00	32.00	0.2	5,739	0.00%
2020/09/15	1	32.05	0	0.00	32.15	1	5,947	0.02%
2020/09/14	1	31.95	0	0.00	32.05	1	6,119	0.02%
2020/09/11	1	31.90	0	0.00	31.95	1	6,242	0.02%
2020/09/09	1	31.90	4	32.15	32.15	-3	6,405	-0.05%
2020/09/07	2	32.50	0	0.00	32.40	2	6,545	0.03%
2020/09/04	11	32.31	0	0.00	32.35	11	6,672	0.16%
2020/09/02	1	32.50	0	0.00	32.45	1	6,747	0.01%
2020/09/01	4	32.40	0	0.00	32.35	4	6,902	0.06%
2020/08/31	14	32.90	0	0.00	32.50	14	6,974	0.20%
2020/08/28	1	32.80	0	0.00	32.60	1	6,963	0.01%
2020/08/26	1	33.10	0	0.00	32.85	1	7,156	0.01%
2020/08/24	1	32.35	0	0.00	32.35	1	7,559	0.01%
2020/08/21	4	32.53	0	0.00	32.60	4	7,857	0.05%
2020/08/20	10	32.33	0	0.00	32.35	10	8,286	0.12%
2020/08/19	6.3	33.44	1	33.40	33.20	5.3	8,499	0.06%
2020/08/18	1	33.45	0	0.00	33.45	1	8,829	0.01%
2020/08/17	0	0.00	4	33.95	33.95	-4	8,870	-0.05%
2020/08/14	9	33.72	0	0.00	33.95	9	9,002	0.10%
2020/08/13	3	32.67	0	0.00	32.70	3	8,977	0.03%
2020/08/12	0	0.00	1	32.30	32.25	-1	9,114	-0.01%
2020/08/11	4	32.23	0	0.00	32.20	4	9,109	0.04%
2020/08/10	1	32.35	1	32.30	32.60	0	9,056	0.00%
2020/08/07	3	32.68	3	32.80	32.45	0	9,038	0.00%
2020/08/05	2	33.58	0	0.00	33.30	2	8,831	0.02%
2020/08/04	2	33.18	5	33.05	33.30	-3	8,797	-0.03%
2020/08/03	4	33.09	1	33.00	32.95	3	8,789	0.03%
2020/07/31	2	33.68	0	0.00	33.30	2	8,736	0.02%
2020/07/30	4	33.36	0	0.00	33.35	4	8,663	0.05%
2020/07/29	4	33.89	0	0.00	33.55	4	8,611	0.05%
2020/07/28	1	33.60	0	0.00	33.80	1	8,578	0.01%
2020/07/27	5	34.20	0	0.00	34.05	5	8,606	0.06%
2020/07/24	1	34.65	1	34.55	34.60	0	8,637	0.00%
2020/07/23	6	34.76	1	34.70	34.80	5	8,675	0.06%
2020/07/21	2	35.03	0	0.00	34.95	2	8,690	0.02%
2020/07/20	1	34.60	1	34.80	34.90	0	8,684	0.00%
2020/07/17	2	34.98	0	0.00	35.00	2	8,719	0.02%
2020/07/16	2	34.95	0	0.00	34.80	2	8,743	0.02%
2020/07/15	0	0.00	1	35.35	35.25	-1	8,686	-0.01%
2020/07/14	6	34.94	8	34.95	34.70	-2	8,641	-0.02%
2020/07/13	1	35.25	0	0.00	35.20	1	8,580	0.01%
2020/07/10	2	35.73	1	35.40	35.40	1	8,536	0.01%
2020/07/09	3	36.22	1	36.00	36.05	2	8,495	0.02%
2020/07/08	3.8	36.41	0	0.00	36.55	3.8	8,401	0.04%
2020/07/07	2	37.00	0	0.00	37.15	2	8,331	0.02%
2020/07/06	2	37.10	6	37.13	37.15	-4	8,400	-0.05%
2020/07/03	8	36.94	0	0.00	37.05	8	8,455	0.09%
2020/07/01	5	36.64	0	0.00	36.50	5	8,500	0.06%
2020/06/29	0	0.00	2	36.60	36.50	-2	8,476	-0.02%
2020/06/24	1	36.85	0	0.00	36.85	1	8,512	0.01%
2020/06/23	0	0.00	1	36.20	36.55	-1	8,468	-0.01%
2020/06/22	9	36.46	2	36.15	36.15	7	8,436	0.08%
2020/06/19	6	36.64	0	0.00	36.50	6	8,394	0.07%
2020/06/18	2	36.85	0	0.00	36.80	2	8,374	0.02%
2020/06/17	0	0.00	2	37.05	37.20	-2	8,354	-0.02%
2020/06/16	0	0.00	1	37.25	37.55	-1	8,408	-0.01%
2020/06/15	2	37.15	1	37.20	37.05	1	8,556	0.01%
2020/06/12	2	37.15	3	37.57	37.50	-1	8,674	-0.01%
2020/06/11	4	38.13	10	38.04	38.00	-6	8,813	-0.07%
2020/06/10	1	38.70	1	38.70	38.50	0	8,780	0.00%
2020/06/09	1	38.50	0	0.00	38.50	1	9,065	0.01%
2020/06/08	13	38.76	31	38.75	38.75	-18	9,199	-0.20%
2020/06/05	40	38.60	0	0.00	38.65	40	9,102	0.44%
2020/06/04	7	38.41	0	0.00	38.40	7	9,142	0.08%
2020/06/03	1	38.20	0	0.00	38.40	1	9,192	0.01%
2020/06/02	0	0.00	31	38.12	38.15	-31	9,169	-0.34%
2020/06/01	16	38.49	1	38.30	38.30	15	9,129	0.16%
2020/05/29	6	38.04	6.5	37.98	37.70	-0.5	9,010	-0.01%
2020/05/28	4	38.75	2	38.93	38.45	2	8,816	0.02%
2020/05/27	5	39.09	8	39.13	39.30	-3	8,620	-0.03%
2020/05/26	26	38.17	10	38.14	38.25	16	8,258	0.19%
2020/05/25	3	37.13	1	37.20	37.30	2	8,000	0.02%
2020/05/22	0	0.00	5	35.50	35.45	-5	7,693	-0.06%
2020/05/21	6	35.70	0	0.00	36.10	6	7,691	0.08%
2020/05/20	5	35.11	2	35.20	35.10	3	7,521	0.04%
2020/05/19	2	34.75	0	0.00	34.55	2	7,388	0.03%
2020/05/13	4	33.53	4	33.78	33.90	0	7,230	0.00%
2020/05/11	1	33.90	0	0.00	33.85	1	7,256	0.01%
2020/05/08	2	33.65	3	33.50	33.50	-1	7,211	-0.01%
2020/05/07	2	33.35	0	0.00	33.45	2	7,261	0.03%
2020/05/06	3	33.25	2	33.45	33.40	1	7,249	0.01%
2020/05/05	0	0.00	6	33.43	33.35	-6	7,266	-0.08%
2020/05/04	5	32.98	3	33.40	33.45	2	7,260	0.03%
2020/04/30	2	34.25	0	0.00	34.10	2	7,241	0.03%
2020/04/29	1	34.00	1	33.65	34.00	0	7,203	0.00%
2020/04/28	6	32.83	15	32.96	33.05	-9	7,169	-0.13%
2020/04/27	2	31.95	5	32.18	32.25	-3	7,344	-0.04%
2020/04/24	0	0.00	5	31.56	31.50	-5	7,326	-0.07%
2020/04/23	0	0.00	3	31.67	31.75	-3	7,357	-0.04%
2020/04/22	2	31.03	1	31.40	31.60	1	7,357	0.01%
2020/04/21	1	32.15	3	31.58	31.50	-2	7,353	-0.03%
2020/04/20	1	31.95	0	0.00	32.35	1	7,329	0.01%
2020/04/17	0	0.00	2	32.45	32.25	-2	7,385	-0.03%
2020/04/16	0	0.00	1	32.05	32.15	-1	7,387	-0.01%
2020/04/15	3	32.15	3	32.35	32.45	0	7,373	0.00%
2020/04/14	3	31.75	2	31.80	31.85	1	7,344	0.01%
2020/04/13	2	31.33	0	0.00	31.05	2	7,312	0.03%
2020/04/10	0	0.00	1	31.90	31.65	-1	7,340	-0.01%
2020/04/09	5	31.45	11	31.65	31.65	-6	7,379	-0.08%
2020/04/08	3	30.00	4	29.94	30.00	-1	7,202	-0.01%
2020/04/07	1	28.80	0	0.00	28.85	1	7,087	0.01%
2020/04/06	1	28.35	0	0.00	28.40	1	7,010	0.01%
2020/04/01	0	0.00	1	28.55	28.35	-1	7,012	-0.01%
2020/03/31	0	0.00	2	28.93	28.75	-2	7,040	-0.03%
2020/03/27	1.3	29.50	1	29.55	29.45	0.3	7,307	0.00%
2020/03/26	0	0.00	1	29.45	29.40	-1	7,663	-0.01%
2020/03/25	4	29.53	12	29.60	29.55	-8	7,874	-0.10%
2020/03/24	11	29.00	0	0.00	28.90	11	7,785	0.14%
2020/03/20	4	27.61	3	27.52	27.55	1	7,571	0.01%
2020/03/19	3	26.38	12	26.90	27.05	-9	7,399	-0.12%
2020/03/18	1	27.50	1	28.20	27.80	0	7,203	0.00%
2020/03/17	2	28.48	0	0.00	28.40	2	7,053	0.03%
2020/03/16	1	29.75	7	29.84	29.60	-6	6,780	-0.09%
2020/03/13	5	28.70	0	0.00	29.70	5	6,662	0.08%
2020/03/12	1	31.60	3	31.30	31.10	-2	6,318	-0.03%
2020/03/11	1	32.65	5	32.80	32.40	-4	6,086	-0.07%
2020/03/10	12	32.53	22	32.45	32.65	-10	5,987	-0.17%
2020/03/09	1	33.15	0	0.00	33.00	1	5,850	0.02%
2020/03/06	1	33.85	0	0.00	33.70	1	5,719	0.02%
2020/03/05	0	0.00	1	34.35	34.35	-1	5,609	-0.02%
2020/03/04	2	33.83	0	0.00	34.25	2	5,566	0.04%
2020/03/02	5	33.59	1	33.90	33.70	4	5,379	0.07%
2020/02/27	1	34.40	0	0.00	34.50	1	5,370	0.02%
2020/02/26	1	34.75	1	34.65	34.55	0	5,273	0.00%
2020/02/25	4	34.73	0	0.00	35.00	4	5,194	0.08%
2020/02/24	3	35.03	1	34.90	35.10	2	5,187	0.04%
2020/02/21	2	35.40	0	0.00	35.50	2	5,102	0.04%
2020/02/20	3	35.60	0	0.00	35.55	3	5,059	0.06%
2020/02/19	0	0.00	2	35.80	36.05	-2	5,028	-0.04%
2020/02/18	2	35.43	0	0.00	35.65	2	5,034	0.04%
2020/02/14	5	35.93	0	0.00	35.90	5	5,101	0.10%
2020/02/13	1	36.00	0.4	36.15	36.00	0.6	5,108	0.01%
2020/02/11	6	35.85	0	0.00	35.90	6	5,100	0.12%
2020/02/10	0	0.00	1	36.25	35.80	-1	5,115	-0.02%
2020/02/07	1	36.20	0	0.00	36.15	1	5,051	0.02%
2020/02/06	1	36.55	0	0.00	36.55	1	5,057	0.02%
2020/02/05	1	36.15	0	0.00	36.05	1	5,043	0.02%
2020/02/04	5	36.00	0	0.00	36.20	5	5,041	0.10%
2020/02/03	1	35.55	26	35.74	35.55	-25	5,036	-0.50%
2020/01/31	3	36.23	2	36.13	36.15	1	4,993	0.02%
2020/01/30	3	36.72	6	36.42	36.05	-3	4,953	-0.06%
2020/01/20	0	0.00	26	38.96	38.95	-26	4,730	-0.55%
2020/01/16	10	38.80	13	38.75	38.80	-3	4,719	-0.06%
2020/01/15	8	38.61	6	38.45	38.55	2	4,738	0.04%
2020/01/14	26	38.97	0	0.00	38.80	26	4,733	0.55%
2020/01/13	1	38.80	2	38.78	38.80	-1	4,708	-0.02%
2020/01/10	1	38.40	6	38.50	38.25	-5	4,654	-0.11%
2020/01/09	0	0.00	2	38.00	38.15	-2	4,598	-0.04%
2020/01/08	3	37.58	0	0.00	37.50	3	4,609	0.07%
2020/01/07	4	37.99	0	0.00	37.90	4	4,575	0.09%
2020/01/06	13	38.23	4	37.90	37.90	9	4,573	0.20%
2020/01/03	1	39.10	0	0.00	38.85	1	4,539	0.02%
2020/01/02	11	38.21	0	0.00	38.25	11	4,493	0.24%
2019/12/30	5	38.46	3	38.48	38.60	2	4,768	0.04%
2019/12/27	3	38.43	1	38.45	38.60	2	4,795	0.04%
2019/12/25	2	39.05	1	38.85	38.80	1	4,861	0.02%
2019/12/24	45	39.65	43	39.53	39.20	2	4,788	0.04%
2019/12/23	20	38.71	20	39.36	39.70	0	4,536	0.00%
2019/12/20	13	37.67	20.5	37.45	38.15	-7.5	4,277	-0.18%
2019/12/19	2	36.23	1	36.30	36.30	1	4,074	0.02%
2019/12/18	2	36.30	1	36.25	36.30	1	4,092	0.02%
2019/12/17	2	36.05	0	0.00	36.35	2	4,115	0.05%
2019/12/16	0	0.00	1	36.10	36.20	-1	4,148	-0.02%
2019/12/13	0	0.00	8	36.29	36.10	-8	4,156	-0.19%
2019/12/12	1	36.20	1	36.15	36.30	0	4,172	0.00%
2019/12/11	2	35.65	0	0.00	35.90	2	4,161	0.05%
2019/12/09	1	35.75	0	0.00	35.70	1	4,603	0.02%
2019/12/06	0	0.00	7	35.95	35.85	-7	4,796	-0.15%
2019/12/04	0	0.00	20	35.70	35.95	-20	4,995	-0.40%
2019/11/22	0	0.00	2	36.30	36.45	-2	5,478	-0.04%
2019/11/21	1	36.15	4	36.15	36.40	-3	5,538	-0.05%
2019/11/18	0	0.00	1	35.75	36.05	-1	5,999	-0.02%
2019/11/13	4	35.55	4	35.65	35.20	0	6,446	0.00%
2019/11/12	2	36.20	0	0.00	36.40	2	6,715	0.03%
2019/11/11	2	36.43	0	0.00	36.30	2	6,819	0.03%
2019/11/08	3	36.13	6	36.03	36.50	-3	6,906	-0.04%
2019/11/07	1	36.40	0	0.00	36.40	1	6,949	0.01%
2019/11/04	0	0.00	3	36.05	36.20	-3	7,061	-0.04%
2019/10/31	2	35.90	0	0.00	36.05	2	7,206	0.03%
2019/10/23	0	0.00	1	35.40	35.25	-1	7,447	-0.01%
2019/10/22	5	35.75	3	35.72	35.70	2	7,517	0.03%
2019/10/21	0	0.00	13	35.27	35.35	-13	7,622	-0.17%
2019/10/18	1	35.30	1	34.90	35.00	0	7,716	0.00%
2019/10/17	7	35.50	1	35.65	35.45	6	7,715	0.08%
2019/10/16	2	35.65	1	35.15	35.65	1	7,727	0.01%
2019/10/15	0	0.00	5	35.10	35.25	-5	7,743	-0.06%
2019/10/14	0	0.00	7	35.19	35.05	-7	7,774	-0.09%
2019/10/09	6	34.68	0	0.00	34.70	6	7,766	0.08%
2019/10/07	21	35.45	3	35.10	35.05	18	7,855	0.23%
2019/10/04	19	35.63	17	35.59	35.55	2	7,834	0.03%
2019/10/03	1	33.85	0	0.00	34.15	1	7,590	0.01%
2019/10/02	11	34.68	5	34.65	34.40	6	7,546	0.08%
2019/10/01	1	34.95	2	34.90	35.00	-1	7,485	-0.01%
2019/09/26	1.2	35.47	0	0.00	35.35	1.2	7,460	0.02%
2019/09/25	10	35.60	1	35.40	35.45	9	7,696	0.12%
2019/09/24	3	36.00	0	0.00	36.05	3	7,775	0.04%
2019/09/23	4	36.58	0	0.00	36.40	4	7,764	0.05%
2019/09/12	6	36.64	20	37.22	36.60	-14	7,895	-0.18%
2019/09/11	22.5	35.73	4	36.34	36.30	18.5	7,899	0.23%
2019/09/10	1	37.40	5	36.95	36.90	-4	7,699	-0.05%
2019/09/06	2	38.40	1	38.35	38.35	1	7,669	0.01%
2019/09/04	1	37.95	0	0.00	37.90	1	7,908	0.01%
2019/09/02	2	38.00	5	38.10	37.95	-3	8,115	-0.04%
2019/08/30	7	37.81	8	38.08	37.90	-1	8,344	-0.01%
2019/08/28	4	37.45	4	37.21	37.45	0	8,481	0.00%
2019/08/27	0	0.00	5	36.70	36.95	-5	8,774	-0.06%
2019/08/26	3	36.88	1.5	36.83	36.75	1.5	8,853	0.02%
2019/08/23	15	36.69	12	36.98	37.25	3	9,013	0.03%
2019/08/22	5	37.30	5.3	37.16	37.00	-0.3	9,038	0.00%
2019/08/21	13	37.84	11	37.67	37.65	2	9,293	0.02%
2019/08/20	12	38.06	15	37.95	38.30	-3	9,196	-0.03%
2019/08/19	12	38.35	5	38.50	38.30	7	9,228	0.08%
2019/08/16	17	38.50	13	38.90	38.40	4	9,282	0.04%
2019/08/15	10	38.00	0	0.00	38.00	10	9,293	0.11%
2019/08/14	0	0.00	40	40.05	40.10	-40	9,113	-0.44%
2019/08/13	1	39.85	0	0.00	40.10	1	9,178	0.01%
2019/08/08	0	0.00	1	41.30	41.35	-1	9,302	-0.01%
2019/08/07	1	40.95	0	0.00	41.10	1	9,683	0.01%
2019/08/06	1	40.10	0	0.00	40.80	1	9,911	0.01%
2019/08/05	0	0.00	7	40.66	41.25	-7	10,153	-0.07%
2019/08/02	5	40.78	0	0.00	41.00	5	10,138	0.05%
2019/07/31	1	41.70	0	0.00	41.60	1	10,173	0.01%
2019/07/30	3	41.82	3	41.80	41.75	0	10,202	0.00%
2019/07/29	5	41.65	0	0.00	41.65	5	10,205	0.05%
2019/07/26	0	0.00	0.1	41.55	41.45	-0.1	10,132	0.00%
2019/07/25	1	41.80	0	0.00	41.85	1	10,062	0.01%
2019/07/24	0	0.00	4	42.10	42.15	-4	9,995	-0.04%
2019/07/23	2	43.48	10	42.95	43.45	-8	9,924	-0.08%
2019/07/22	4	43.35	0	0.00	43.15	4	9,817	0.04%
2019/07/19	14	43.93	0	0.00	43.80	14	9,764	0.14%
2019/07/17	5.4	43.32	0	0.00	43.35	5.4	9,890	0.05%
2019/07/16	2	43.73	0	0.00	43.50	2	10,004	0.02%
2019/07/15	2	43.90	0	0.00	43.85	2	10,165	0.02%
2019/07/12	2	43.68	1	43.65	43.70	1	10,270	0.01%
2019/07/11	4	44.05	0	0.00	44.00	4	10,293	0.04%
2019/07/10	0	0.00	2	44.80	44.75	-2	10,253	-0.02%
2019/07/09	0	0.00	1	44.20	44.10	-1	10,236	-0.01%
2019/07/08	0.1	44.30	0	0.00	44.25	0.1	10,295	0.00%
2019/07/05	1	44.20	0	0.00	44.20	1	10,380	0.01%
2019/07/04	0	0.00	3	44.20	44.20	-3	10,453	-0.03%
2019/07/02	12	44.00	7	43.76	43.65	5	10,439	0.05%
2019/07/01	31	44.72	9	44.73	44.75	22	10,168	0.22%
2019/06/28	0	0.00	10	45.65	45.70	-10	10,042	-0.10%
2019/06/26	1	45.95	0	0.00	45.95	1	10,104	0.01%
2019/06/25	1	46.40	0	0.00	46.25	1	10,148	0.01%
2019/06/20	1	45.70	0	0.00	45.80	1	10,080	0.01%
2019/06/19	2	46.23	1	46.15	46.35	1	10,084	0.01%
2019/06/18	0	0.00	5	45.20	46.00	-5	10,240	-0.05%
2019/06/17	1	45.60	0	0.00	45.40	1	10,337	0.01%
2019/06/12	5	45.70	0	0.00	45.25	5	10,239	0.05%
2019/06/10	0	0.00	5	46.70	46.95	-5	9,991	-0.05%
2019/06/06	0	0.00	6	46.38	46.65	-6	9,936	-0.06%
2019/06/05	9	45.29	4	45.95	46.15	5	9,787	0.05%
2019/06/04	13	44.85	1	45.00	44.85	12	9,755	0.12%
2019/06/03	3	45.20	5	44.81	45.35	-2	9,809	-0.02%
2019/05/31	3	43.08	1	43.30	43.50	2	9,778	0.02%
2019/05/29	1	41.80	0	0.00	42.00	1	9,912	0.01%
2019/05/28	1	40.90	4	41.43	41.00	-3	10,025	-0.03%
2019/05/27	2	43.03	1.1	43.01	43.05	0.9	9,964	0.01%
2019/05/24	1	43.00	0	0.00	42.95	1	9,945	0.01%
2019/05/23	2	42.70	7	42.70	42.70	-5	9,844	-0.05%
2019/05/22	4	42.48	1	42.80	42.70	3	9,671	0.03%
2019/05/21	0	0.00	2	41.45	41.70	-2	9,494	-0.02%
2019/05/20	22	41.44	23	40.63	40.55	-1	9,346	-0.01%
2019/05/17	6	40.36	0	0.00	40.15	6	9,186	0.07%
2019/05/16	0	0.00	1	40.70	40.45	-1	9,115	-0.01%
2019/05/15	6	40.33	4	40.59	41.25	2	9,035	0.02%
2019/05/14	0	0.00	5	39.30	39.20	-5	8,733	-0.06%
2019/05/13	6	38.87	8	38.24	38.95	-2	8,592	-0.02%
2019/05/09	23	36.65	3	36.80	36.55	20	8,403	0.24%
2019/05/03	1	37.40	0	0.00	37.50	1	8,291	0.01%
2019/04/30	0	0.00	1	37.35	37.60	-1	8,309	-0.01%
2019/04/23	0	0.00	30	37.40	37.25	-30	8,386	-0.36%
2019/04/22	37	37.51	3	38.07	37.55	34	8,312	0.41%
2019/04/19	11	37.35	3	36.87	37.00	8	8,162	0.10%
2019/04/18	0	0.00	3	35.95	36.00	-3	7,989	-0.04%
2019/04/17	4	35.58	6	35.53	35.60	-2	7,948	-0.03%
2019/04/16	0	0.00	3	35.55	35.60	-3	7,872	-0.04%
2019/04/15	0	0.00	1	35.15	35.15	-1	7,838	-0.01%
2019/04/12	0	0.00	2	35.00	35.10	-2	7,876	-0.03%
2019/04/11	0	0.00	20	35.25	35.10	-20	7,864	-0.25%
2019/04/09	1	35.70	0	0.00	35.70	1	7,859	0.01%
2019/04/08	0	0.00	1	35.70	35.70	-1	7,903	-0.01%
2019/04/03	0	0.00	1	35.55	35.45	-1	7,876	-0.01%
2019/04/02	0	0.00	5	35.46	35.85	-5	7,927	-0.06%
2019/04/01	1	35.40	0	0.00	35.45	1	7,849	0.01%
2019/03/28	3	35.25	0	0.00	35.60	3	7,759	0.04%
2019/03/26	0	0.00	2	35.25	35.20	-2	7,808	-0.03%
2019/03/22	1	34.80	25	34.96	35.05	-24	7,862	-0.31%
2019/03/21	4	35.05	3	35.30	35.05	1	7,814	0.01%
2019/03/20	8	36.13	4	35.80	35.85	4	7,682	0.05%
2019/03/18	0	0.00	4	34.98	34.95	-4	7,669	-0.05%
2019/03/15	0	0.00	7	34.86	34.90	-7	7,686	-0.09%
2019/03/11	2	34.45	0	0.00	34.35	2	7,725	0.03%
2019/03/08	1	34.20	15	34.29	34.35	-14	7,967	-0.18%
2019/03/07	4	34.60	0	0.00	34.75	4	8,439	0.05%
2019/03/06	12	34.99	25	34.67	35.00	-13	8,428	-0.15%
2019/03/05	47.5	34.03	36	34.29	34.45	11.5	8,237	0.14%
2019/03/04	37	33.21	34	33.30	33.25	3	8,038	0.04%
2019/02/27	27	32.76	62	32.88	33.00	-35	8,031	-0.44%
2019/02/26	39.1	32.17	9	32.22	32.20	30.1	7,790	0.39%
2019/02/21	2	30.93	0	0.00	30.95	2	7,840	0.03%
2019/02/15	0	0.00	40	31.05	31.10	-40	8,357	-0.48%
2019/02/14	40	31.10	43	30.97	31.05	-3	8,407	-0.04%
2019/02/13	2	30.70	0	0.00	30.70	2	8,372	0.02%
2019/01/30	11	31.06	0	0.00	31.15	11	8,698	0.13%
2019/01/24	0.1	31.00	0	0.00	30.90	0.1	8,783	0.00%
2019/01/21	0	0.00	1	30.95	30.95	-1	9,736	-0.01%
2019/01/15	0	0.00	5	30.80	31.05	-5	10,457	-0.05%
2019/01/09	13	30.86	0	0.00	30.80	13	10,863	0.12%
2019/01/07	1	30.65	0	0.00	30.65	1	10,963	0.01%
2019/01/04	0	0.00	10	30.30	30.40	-10	11,084	-0.09%
2019/01/02	10	30.30	0	0.00	30.20	10	11,309	0.09%
2018/12/28	0	0.00	10	30.55	30.55	-10	11,396	-0.09%
2018/12/25	12	30.01	1	29.90	29.90	11	11,699	0.09%
2018/12/22	2	30.55	0	0.00	30.55	2	11,966	0.02%
2018/12/21	11	30.51	0	0.00	30.70	11	12,358	0.09%
2018/12/20	1	30.55	0	0.00	30.60	1	12,439	0.01%
2018/12/19	4	30.61	0	0.00	30.75	4	12,609	0.03%
2018/12/17	7	30.71	29	30.75	30.65	-22	12,869	-0.17%
2018/12/14	28	31.10	24	30.83	30.75	4	12,925	0.03%
2018/12/13	29	30.88	3	30.75	30.85	26	12,911	0.20%
2018/12/12	1	30.35	20	30.50	30.35	-19	12,868	-0.15%
2018/12/11	31	30.45	1	30.20	30.15	30	12,726	0.24%
2018/12/10	3	30.32	2	30.35	30.15	1	12,583	0.01%
2018/12/07	2	30.60	0	0.00	30.55	2	12,512	0.02%
2018/12/06	2	30.65	0	0.00	30.55	2	12,552	0.02%
2018/12/05	2	31.00	0	0.00	31.00	2	12,475	0.02%
2018/12/04	1	31.35	0	0.00	31.35	1	12,369	0.01%
2018/12/03	1	31.35	14	31.43	31.45	-13	12,293	-0.11%
2018/11/30	2	31.15	7	31.68	30.90	-5	12,015	-0.04%
2018/11/29	13	31.28	2	30.80	30.85	11	11,377	0.10%
2018/11/28	11	30.85	0	0.00	31.10	11	11,210	0.10%
2018/11/27	10	30.95	5	30.94	30.85	5	11,055	0.05%
2018/11/26	28	31.21	22	31.28	31.20	6	10,979	0.05%
2018/11/23	1	31.70	1	31.85	31.85	0	10,832	0.00%
2018/11/22	6	31.75	12	32.48	31.70	-6	10,775	-0.06%
2018/11/21	11	32.85	0	0.00	32.60	11	10,602	0.10%
2018/11/20	0	0.00	3	32.83	33.10	-3	10,498	-0.03%
2018/11/19	5	32.91	4	33.23	32.85	1	10,461	0.01%
2018/11/16	3	32.18	60	32.42	32.55	-57	10,410	-0.55%
2018/11/14	4	31.95	10	31.65	32.00	-6	10,300	-0.06%
2018/11/08	6	30.90	0	0.00	30.95	6	10,009	0.06%
2018/11/07	8	31.42	25	31.44	31.15	-17	9,901	-0.17%
2018/11/06	2	30.35	0	0.00	30.30	2	9,557	0.02%
2018/11/05	8	30.46	5	30.55	30.55	3	9,609	0.03%
2018/11/02	0	0.00	35	30.46	30.55	-35	9,579	-0.37%
2018/11/01	8	30.42	4	29.98	30.00	4	9,521	0.04%
2018/10/31	0	0.00	4	30.51	30.70	-4	9,368	-0.04%
2018/10/30	68	30.48	58	30.69	30.35	10	9,227	0.11%
2018/10/29	29	29.50	15	30.33	30.90	14	8,839	0.16%
2018/10/26	2	29.40	51	29.72	29.50	-49	8,379	-0.58%
2018/10/25	3	29.20	2	29.40	28.85	1	8,182	0.01%
2018/10/24	42	28.95	22	29.09	29.25	20	8,066	0.25%
2018/10/23	36	29.70	28	29.60	29.05	8	8,025	0.10%
2018/10/22	1	29.15	1	29.30	29.15	0	7,724	0.00%
2018/10/19	0	0.00	2	29.20	29.05	-2	7,663	-0.03%
2018/10/18	4	29.23	11	29.22	29.60	-7	7,530	-0.09%
2018/10/17	9	27.98	0	0.00	27.70	9	7,206	0.12%
2018/10/15	8	27.58	0	0.00	27.40	8	7,120	0.11%
2018/10/12	1	28.00	9	28.05	28.40	-8	7,056	-0.11%
2018/10/11	14	27.16	3	27.35	27.05	11	6,948	0.16%
2018/10/09	2	28.50	1	28.65	28.50	1	6,786	0.01%
2018/10/08	0	0.00	1	28.55	28.55	-1	6,735	-0.01%
2018/10/05	8	28.14	11	28.17	28.35	-3	6,666	-0.05%
2018/10/04	8.1	29.19	0	0.00	28.95	8.1	6,444	0.13%
2018/10/03	1	29.95	2	29.95	29.80	-1	6,320	-0.02%
2018/10/02	2	29.50	3	29.75	29.50	-1	6,271	-0.02%
2018/10/01	12	30.33	6	30.23	30.25	6	6,159	0.10%
2018/09/28	5	29.84	24	29.94	29.90	-19	6,166	-0.31%
2018/09/27	0	0.00	10	28.64	29.00	-10	6,027	-0.17%
2018/09/26	1	28.75	10	28.13	28.55	-9	5,961	-0.15%
2018/09/25	2	28.05	1	27.35	28.05	1	5,714	0.02%
2018/09/21	0	0.00	2	26.85	26.95	-2	5,414	-0.04%
2018/09/19	0	0.00	4	26.16	26.15	-4	5,234	-0.08%
2018/09/18	0	0.00	4	26.09	26.10	-4	5,183	-0.08%
2018/09/14	0	0.00	1	25.70	25.70	-1	5,095	-0.02%
2018/09/12	0	0.00	6	25.79	25.75	-6	5,054	-0.12%
2018/09/10	2	25.35	1	25.55	25.50	1	4,982	0.02%
2018/09/07	1	25.50	0	0.00	25.55	1	4,997	0.02%
2018/09/06	4	25.66	0	0.00	25.75	4	4,944	0.08%
2018/09/05	0	0.00	5	25.85	25.90	-5	4,864	-0.10%
2018/09/04	0	0.00	5	25.85	25.90	-5	4,826	-0.10%
2018/09/03	10	25.70	4	25.70	25.70	6	4,797	0.13%
2018/08/30	12	25.78	0	0.00	25.65	12	4,694	0.26%
2018/08/28	5	26.00	0	0.00	26.00	5	4,641	0.11%
2018/08/24	10	26.00	3	26.00	26.15	7	4,600	0.15%
2018/08/23	0	0.00	3	25.92	26.10	-3	4,819	-0.06%
2018/08/22	4	25.69	2.5	25.92	26.00	1.5	4,732	0.03%
2018/08/21	0	0.00	10	25.25	25.50	-10	4,563	-0.22%
2018/08/17	0	0.00	2	25.25	25.15	-2	4,531	-0.04%
2018/08/16	0	0.00	4	25.00	25.00	-4	4,539	-0.09%
2018/08/14	0	0.00	1	25.10	25.25	-1	4,492	-0.02%
2018/08/13	2	25.43	2	25.38	25.10	0	4,479	0.00%
2018/08/10	1	25.10	8	25.06	25.25	-7	4,372	-0.16%
2018/08/09	1	24.90	0	0.00	25.00	1	4,318	0.02%
2018/08/08	0	0.00	14	24.85	25.05	-14	4,309	-0.32%
2018/08/06	0	0.00	17	24.77	24.60	-17	4,374	-0.39%
2018/08/03	0	0.00	5	24.55	24.70	-5	4,394	-0.11%
2018/08/02	0	0.00	1	24.60	24.65	-1	4,364	-0.02%
2018/07/31	0	0.00	20	24.63	24.85	-20	4,281	-0.47%
2018/07/30	10	25.10	30	25.08	25.10	-20	4,176	-0.48%
2018/07/27	3	25.00	0	0.00	25.00	3	4,077	0.07%
2018/07/26	2	25.00	2	25.00	25.00	0	4,053	0.00%
2018/07/24	0	0.00	18	25.09	25.10	-18	4,032	-0.45%
2018/07/23	2	25.10	2	25.10	25.10	0	4,031	0.00%
2018/07/20	4	25.04	1	25.15	25.15	3	4,010	0.07%
2018/07/19	0	0.00	0.4	25.00	25.05	-0.4	3,958	-0.01%
2018/07/18	0	0.00	1	25.05	25.10	-1	3,933	-0.03%
2018/07/17	0	0.00	7	25.02	25.15	-7	3,878	-0.18%
2018/07/06	1	24.30	7	24.36	24.30	-6	3,494	-0.17%
2018/07/04	1	24.00	4	24.00	24.05	-3	3,025	-0.10%
2018/07/02	10	23.90	0	0.00	23.85	10	2,918	0.34%
2018/06/22	0	0.00	1	23.50	23.50	-1	2,797	-0.04%
2018/06/14	0	0.00	0.4	23.30	23.30	-0.4	2,694	-0.01%
2018/06/13	1	23.50	0	0.00	23.50	1	2,685	0.04%
2018/06/08	0	0.00	1	23.70	23.70	-1	2,750	-0.04%
2018/06/05	0	0.00	3	23.80	23.80	-3	2,758	-0.11%
2018/06/04	1	23.80	1	23.70	23.90	0	2,749	0.00%
2018/05/29	0	0.00	12	23.85	23.90	-12	2,348	-0.51%
2018/05/28	0	0.00	14	23.90	23.95	-14	2,352	-0.60%
2018/05/24	3	23.90	2	23.95	23.95	1	2,299	0.04%
2018/05/16	0	0.00	10	23.45	23.40	-10	2,301	-0.43%
2018/05/15	0	0.00	4	23.51	23.40	-4	2,352	-0.17%
2018/05/04	1	22.40	0	0.00	22.45	1	2,326	0.04%
2018/04/27	2	22.50	0	0.00	22.70	2	2,323	0.09%
2018/04/26	0	0.00	10	22.50	22.50	-10	2,311	-0.43%
2018/04/24	0	0.00	1	22.50	22.55	-1	2,338	-0.04%
2018/04/23	1	22.90	0	0.00	22.70	1	2,366	0.04%
2018/04/20	0	0.00	20	22.99	23.05	-20	2,366	-0.84%
2018/04/19	2	23.10	3	23.10	23.10	-1	2,375	-0.04%
2018/04/18	10	23.20	0	0.00	23.00	10	2,395	0.42%
2018/04/17	1	23.15	6	23.12	23.20	-5	2,387	-0.21%
2018/04/12	0	0.00	3	22.75	22.85	-3	2,341	-0.13%
2018/04/09	0	0.00	6	22.40	22.50	-6	2,356	-0.25%
2018/04/02	1	22.40	7	22.45	22.40	-6	2,376	-0.25%
2018/03/30	0	0.00	10	22.53	22.60	-10	2,416	-0.41%
2018/03/28	0	0.00	1	22.50	22.45	-1	2,376	-0.04%
2018/03/23	2	22.45	0	0.00	22.45	2	2,363	0.08%
2018/03/22	0	0.00	6	22.80	22.75	-6	2,341	-0.26%
2018/03/16	1	22.75	0	0.00	22.90	1	2,383	0.04%
2018/03/15	3	22.80	0	0.00	22.75	3	2,348	0.13%
2018/03/14	1	22.75	0	0.00	22.80	1	2,361	0.04%
2018/03/09	0	0.00	2	22.45	22.45	-2	2,366	-0.08%
2018/03/08	2	22.35	0	0.00	22.45	2	2,379	0.08%
2018/03/05	5	22.35	2	22.40	22.20	3	2,487	0.12%
2018/02/23	0	0.00	3	22.60	22.75	-3	2,439	-0.12%
2018/02/21	10	22.30	0	0.00	22.65	10	2,568	0.39%
2018/02/12	5	21.89	0	0.00	21.85	5	2,607	0.19%
2018/02/08	1	22.20	0	0.00	22.30	1	2,595	0.04%
2018/02/07	0	0.00	4	22.60	22.35	-4	2,598	-0.15%
2018/02/06	10	22.50	0	0.00	22.35	10	2,537	0.39%
2018/02/02	3	23.65	2	23.55	23.55	1	2,438	0.04%
2018/02/01	5	23.75	0	0.00	23.75	5	2,450	0.20%
2018/01/31	1	23.70	0	0.00	23.85	1	2,504	0.04%
2018/01/30	1	23.75	0	0.00	23.65	1	2,499	0.04%
2018/01/29	5	23.80	0	0.00	23.85	5	2,496	0.20%
2018/01/23	1	23.75	0	0.00	23.85	1	2,466	0.04%
2018/01/22	0	0.00	3	23.80	23.80	-3	2,478	-0.12%
2018/01/19	2	23.85	16	23.87	23.85	-14	2,480	-0.56%
2018/01/17	0	0.00	1	23.90	24.00	-1	2,446	-0.04%
2018/01/16	2	23.70	1	23.75	23.80	1	2,557	0.04%
2018/01/15	3	23.70	0	0.00	23.80	3	2,548	0.12%
2018/01/11	3	23.73	0	0.00	23.70	3	2,519	0.12%
2018/01/08	0	0.00	1	23.65	23.60	-1	2,558	-0.04%
2018/01/05	2	23.55	0	0.00	23.65	2	2,586	0.08%
2018/01/03	0	0.00	2	23.75	23.70	-2	2,689	-0.07%
2018/01/02	6	23.58	15	23.75	23.65	-9	2,722	-0.33%