台灣高鐵 (2633)-群益金鼎-東大券商分點個股進出

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
30.35
漲跌
▲0.10
漲幅
+0.33%
成交量
2,731張
產業
上市航運類股
904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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/05/10	6.7	30.27	0	0.00	30.35	6.7	3,707	0.18%
2024/05/08	0.3	30.35	0	0.00	30.35	0.3	3,694	0.01%
2024/05/07	0	0.00	8.2	30.32	30.35	-8.2	3,657	-0.22%
2024/05/06	0	0.00	6	30.33	30.50	-6	3,629	-0.17%
2024/05/03	5	30.10	0	0.00	30.05	5	3,529	0.14%
2024/05/02	0.5	30.05	5	30.05	30.05	-4.5	3,534	-0.13%
2024/04/25	3	29.80	0	0.00	29.75	3	3,445	0.09%
2024/04/24	6	29.88	0	0.00	29.85	6	3,461	0.17%
2024/04/23	0	0.00	9	29.95	29.75	-9	3,548	-0.25%
2024/04/22	0	0.00	6	29.80	29.95	-6	3,554	-0.17%
2024/04/19	3	29.35	6	29.31	29.30	-3	3,489	-0.09%
2024/04/18	3	29.75	0	0.00	29.60	3	3,378	0.09%
2024/04/17	3	29.55	0	0.00	29.60	3	3,350	0.09%
2024/04/16	3	29.85	0	0.00	29.55	3	3,313	0.09%
2024/04/03	3	30.00	0	0.00	29.95	3	3,240	0.09%
2024/04/02	8	30.15	5	30.20	30.15	3	3,267	0.09%
2024/03/26	0	0.00	2	30.10	30.00	-2	3,201	-0.06%
2024/03/25	0	0.00	3	30.30	30.10	-3	3,182	-0.09%
2024/03/22	2	30.00	0	0.00	29.95	2	3,154	0.06%
2024/03/21	0	0.00	3	29.90	29.95	-3	3,144	-0.10%
2024/03/20	3	29.85	0	0.00	29.75	3	3,177	0.09%
2024/03/19	0	0.00	2	29.90	29.80	-2	3,187	-0.06%
2024/03/18	2	30.15	0	0.00	30.25	2	3,123	0.06%
2024/03/15	10	29.75	0	0.00	30.35	10	3,112	0.32%
2024/03/14	1	29.95	0	0.00	30.10	1	2,930	0.03%
2024/03/13	2	30.05	0	0.00	30.15	2	2,907	0.07%
2024/03/12	1	30.05	14	30.01	30.05	-13	2,842	-0.46%
2024/03/04	0	0.00	1	29.80	29.80	-1	2,859	-0.03%
2024/03/01	11	30.00	0	0.00	29.90	11	2,870	0.38%
2024/02/29	0	0.00	4	29.95	30.20	-4	2,824	-0.14%
2024/02/27	0.1	29.50	0.2	29.45	29.50	-0.1	2,689	-0.01%
2024/02/23	2	29.45	0	0.00	29.40	2	2,687	0.07%
2024/02/22	1	29.40	0	0.00	29.35	1	2,713	0.04%
2024/02/21	0	0.00	4	29.55	29.45	-4	2,677	-0.15%
2024/02/19	0.1	29.50	0	0.00	29.50	0.1	2,694	0.00%
2024/02/16	0.8	29.50	0	0.00	29.45	0.8	2,726	0.03%
2024/02/15	1	29.35	0	0.00	29.35	1	2,717	0.04%
2024/02/01	0.1	29.75	0	0.00	29.75	0.1	2,651	0.00%
2024/01/31	1	29.55	0	0.00	29.55	1	2,660	0.04%
2024/01/29	2.2	29.74	0	0.00	29.80	2.2	2,681	0.08%
2024/01/26	5	29.70	0	0.00	29.85	5	2,691	0.19%
2024/01/25	0	0.00	6	29.57	29.60	-6	2,710	-0.22%
2024/01/23	3.1	29.72	0	0.00	29.80	3.1	2,721	0.11%
2024/01/22	3	29.55	0	0.00	29.70	3	2,807	0.11%
2024/01/18	2	29.30	0	0.00	29.35	2	2,973	0.07%
2024/01/15	0	0.00	18	30.19	30.10	-18	2,902	-0.62%
2024/01/12	0	0.00	1	30.10	30.25	-1	2,969	-0.03%
2024/01/05	7.1	30.04	2	30.15	30.15	5.1	3,060	0.17%
2024/01/03	1	30.45	3	30.40	30.40	-2	3,105	-0.06%
2024/01/02	1	30.70	0	0.00	30.80	1	3,088	0.03%
2023/12/29	0	0.00	0	30.65	30.70	0	3,097	0.00%
2023/12/19	2	30.10	0	0.00	30.15	2	3,049	0.07%
2023/12/15	0	0.00	18	30.35	30.40	-18	3,095	-0.58%
2023/12/14	4	30.58	0	0.00	30.40	4	3,068	0.13%
2023/12/13	5.1	30.30	0.2	30.40	30.40	4.9	3,054	0.16%
2023/12/12	12	30.53	15	30.47	30.60	-3	3,255	-0.09%
2023/12/11	5	30.37	5.1	30.33	30.45	-0.1	3,327	0.00%
2023/12/07	0	0.00	5	30.16	30.15	-5	3,341	-0.15%
2023/12/04	0.1	30.05	5	30.10	30.00	-4.9	3,339	-0.15%
2023/12/01	0.1	30.05	0	0.00	29.95	0.1	3,340	0.00%
2023/11/30	0.1	30.00	5	30.10	30.10	-4.9	3,435	-0.14%
2023/11/29	0.1	29.95	0	0.00	29.85	0.1	3,341	0.00%
2023/11/28	0	0.00	8	30.12	30.15	-8	3,297	-0.24%
2023/11/27	2.2	30.01	0	0.00	29.85	2.2	3,346	0.07%
2023/11/24	4	29.94	0	0.00	29.90	4	3,334	0.12%
2023/11/21	1	30.35	3	30.35	30.40	-2	3,343	-0.06%
2023/11/20	1	30.25	0	0.00	30.30	1	3,301	0.03%
2023/11/17	0	0.00	1	30.35	30.30	-1	3,289	-0.03%
2023/11/15	0	0.00	1	30.20	30.15	-1	3,240	-0.03%
2023/11/13	2.1	29.95	0	0.00	30.00	2.1	3,223	0.06%
2023/11/10	0.2	30.00	0	0.00	29.90	0.2	3,229	0.00%
2023/11/09	3	30.03	0	0.00	29.85	3	3,244	0.09%
2023/11/08	0	30.25	0	0.00	30.25	0	3,278	0.00%
2023/11/07	7	30.15	0	0.00	30.25	7	3,267	0.21%
2023/11/02	5	29.75	0	0.00	29.70	5	3,274	0.15%
2023/11/01	0	29.55	2	29.45	29.50	-2	3,288	-0.06%
2023/10/31	1	29.40	0	0.00	29.40	1	3,350	0.03%
2023/10/30	2	29.60	0	0.00	29.60	2	3,424	0.06%
2023/10/25	0.1	29.65	1	29.65	29.65	-0.9	3,193	-0.03%
2023/10/24	1	29.45	0	0.00	29.40	1	3,171	0.03%
2023/10/20	6	29.74	0	0.00	29.60	6	3,131	0.19%
2023/10/19	3	30.00	0	0.00	30.05	3	3,081	0.10%
2023/10/18	1.1	30.08	0	0.00	30.20	1.1	3,075	0.04%
2023/10/17	1	30.30	1	30.35	30.35	0	3,067	0.00%
2023/10/16	0.1	30.40	0	0.00	30.30	0.1	3,084	0.00%
2023/10/13	1.2	30.45	0	0.00	30.40	1.2	3,125	0.04%
2023/10/05	1.1	29.87	0	0.00	29.85	1.1	3,196	0.03%
2023/10/04	2	29.90	0	0.00	29.85	2	3,229	0.06%
2023/10/03	0.2	30.15	0	0.00	30.05	0.2	3,253	0.01%
2023/10/02	5	30.30	0	0.00	30.30	5	3,350	0.15%
2023/09/28	3	30.00	0	0.00	29.95	3	3,441	0.09%
2023/09/21	4	29.93	0	0.00	29.85	4	3,596	0.11%
2023/09/19	1	30.25	0	0.00	30.20	1	3,584	0.03%
2023/09/18	4.1	30.65	0	0.00	30.55	4.1	3,576	0.11%
2023/09/15	1	30.80	1	31.20	30.80	0	3,581	0.00%
2023/09/13	1.1	30.05	0	0.00	30.25	1.1	3,336	0.03%
2023/09/11	0.1	29.90	0	0.00	29.80	0.1	3,355	0.00%
2023/09/08	0.1	29.60	0	0.00	29.45	0.1	3,406	0.00%
2023/09/07	0	0.00	4	29.60	29.60	-4	3,424	-0.12%
2023/09/06	0.1	29.70	0	0.00	29.55	0.1	3,467	0.00%
2023/09/05	0	0.00	3	29.75	29.75	-3	3,470	-0.09%
2023/09/04	3	29.85	2	29.85	29.80	1	3,419	0.03%
2023/08/31	4	29.85	5	29.90	29.75	-1	3,461	-0.03%
2023/08/29	1	29.65	0	0.00	29.80	1	3,453	0.03%
2023/08/28	1	29.70	0	0.00	29.50	1	3,485	0.03%
2023/08/25	0	0.00	1	30.00	29.85	-1	3,678	-0.03%
2023/08/22	0.1	29.55	0	0.00	29.40	0.1	3,836	0.00%
2023/08/18	0	0.00	1	29.50	29.35	-1	3,930	-0.03%
2023/08/14	1	29.30	0	0.00	29.25	1	4,345	0.02%
2023/08/11	1	29.65	0	0.00	29.80	1	4,642	0.02%
2023/08/10	2	29.70	0	0.00	29.70	2	4,863	0.04%
2023/08/08	0	30.15	0	0.00	29.95	0	5,046	0.00%
2023/08/07	1	29.80	0	0.00	29.90	1	5,030	0.02%
2023/07/28	0	0.00	5	30.45	30.15	-5	4,931	-0.10%
2023/07/25	6	30.05	0	0.00	30.05	6	4,970	0.12%
2023/07/24	0	30.25	0	0.00	30.05	0	4,952	0.00%
2023/07/20	0	0.00	4	30.30	30.50	-4	4,982	-0.08%
2023/07/19	8	30.47	4	30.25	30.25	4	4,985	0.08%
2023/07/18	1	30.10	0	0.00	30.25	1	4,982	0.02%
2023/07/13	3	30.28	0	0.00	30.25	3	4,957	0.06%
2023/07/11	1	31.00	0	0.00	31.20	1	4,949	0.02%
2023/07/07	8	31.12	0	0.00	31.05	8	5,016	0.16%
2023/07/06	12	31.80	0	0.00	31.55	12	4,966	0.24%
2023/07/05	0	0.00	0	32.25	32.15	0	4,855	0.00%
2023/06/30	1	32.00	0	0.00	32.15	1	4,865	0.02%
2023/06/28	6	32.05	0	0.00	32.15	6	4,837	0.12%
2023/06/21	0	0.00	1	32.60	32.60	-1	4,828	-0.02%
2023/06/19	5	32.40	0	0.00	32.35	5	4,868	0.10%
2023/06/16	1	32.40	0	0.00	32.45	1	4,855	0.02%
2023/06/15	1	32.35	0	0.00	32.50	1	4,829	0.02%
2023/06/13	0	0.00	11.3	32.55	32.60	-11.3	4,904	-0.23%
2023/06/12	5	32.50	0.1	32.70	32.50	5	4,936	0.10%
2023/06/09	0	0.00	1	32.60	32.90	-1	4,939	-0.02%
2023/06/07	0	33.00	0	0.00	33.00	0	5,038	0.00%
2023/06/06	5	33.00	0	0.00	33.00	5	5,064	0.10%
2023/06/05	14	32.90	0	0.00	32.80	14	5,112	0.27%
2023/06/01	5	32.40	7	32.65	32.65	-2	5,288	-0.04%
2023/05/31	5	32.40	5	32.75	32.55	0	5,290	0.00%
2023/05/30	0	32.70	1	32.75	32.75	-1	5,108	-0.02%
2023/05/29	5	32.39	0	0.00	32.40	5	5,129	0.10%
2023/05/26	10	32.61	1	32.60	32.60	9	5,127	0.18%
2023/05/25	5	32.92	1	33.00	32.90	4	5,117	0.08%
2023/05/24	3.1	33.10	1	33.20	33.20	2.1	5,080	0.04%
2023/05/23	0.2	33.10	14	33.02	33.30	-13.8	5,021	-0.27%
2023/05/22	1	32.85	1	32.90	32.95	0	4,966	0.00%
2023/05/19	0	0.00	24	32.74	32.60	-24	4,902	-0.49%
2023/05/18	18	33.28	4	32.73	32.70	14	4,814	0.29%
2023/05/17	0.8	33.21	8	32.87	33.30	-7.3	4,601	-0.16%
2023/05/16	1	32.10	9	32.27	32.25	-8	4,258	-0.19%
2023/05/15	21	31.50	1	31.90	31.80	20	4,032	0.50%
2023/05/12	3	30.95	0	0.00	30.90	3	3,819	0.08%
2023/05/11	3	30.80	2	30.85	30.75	1	3,818	0.03%
2023/05/04	0.1	31.05	0	0.00	31.20	0.1	3,881	0.00%
2023/04/28	2	30.90	40	31.05	31.05	-38	4,043	-0.94%
2023/04/26	0.1	30.75	0	0.00	30.85	0.1	4,057	0.00%
2023/04/25	0	0.00	3	30.88	30.75	-3	4,088	-0.07%
2023/04/24	0	0.00	4	30.95	30.95	-4	4,096	-0.10%
2023/04/21	0	0.00	8	30.67	30.85	-8	4,119	-0.19%
2023/04/19	0.1	30.89	0	0.00	30.75	0.1	4,138	0.00%
2023/04/17	0	0.00	3	31.15	31.15	-3	4,101	-0.07%
2023/04/14	3.3	30.85	0	0.00	30.90	3.3	4,034	0.08%
2023/04/13	0	0.00	43	30.95	30.90	-43	4,011	-1.07%
2023/04/12	0.1	30.40	0	0.00	30.50	0.1	3,876	0.00%
2023/04/06	0.1	30.30	9	30.28	30.20	-9	3,799	-0.24%
2023/03/27	0	0.00	4	30.05	30.00	-4	3,851	-0.10%
2023/03/23	0	0.00	5	29.90	30.00	-5	4,014	-0.12%
2023/03/17	0	0.00	0.2	29.40	29.40	-0.2	4,116	0.00%
2023/03/15	0	0.00	0.1	29.70	29.50	-0.1	4,017	0.00%
2023/03/13	0	0.00	1	29.80	29.95	-1	3,978	-0.03%
2023/03/10	0	0.00	3	30.05	29.90	-3	3,968	-0.08%
2023/03/09	1	30.50	0	0.00	30.35	1	3,903	0.03%
2023/03/08	0	0.00	5	30.50	30.50	-5	3,970	-0.13%
2023/03/07	0.2	30.05	0	0.00	30.35	0.2	3,919	0.00%
2023/03/06	3	30.10	1	30.10	30.05	2	3,871	0.05%
2023/03/02	0	0.00	1	29.40	29.35	-1	3,760	-0.03%
2023/02/24	0.1	29.40	0	0.00	29.40	0.1	3,679	0.00%
2023/02/21	0	0.00	0.2	29.25	29.25	-0.2	3,602	0.00%
2023/02/20	0	0.00	0.2	29.30	29.30	-0.2	3,659	0.00%
2023/02/17	1	29.00	0	0.00	29.05	1	3,672	0.03%
2023/02/15	0.1	29.05	0	0.00	28.95	0.1	3,807	0.00%
2023/02/09	0	0.00	0.9	29.02	28.90	-0.9	3,801	-0.02%
2023/02/08	0.1	29.15	0	0.00	28.95	0.1	3,795	0.00%
2023/02/02	0	0.00	1	29.30	29.20	-1	3,717	-0.03%
2023/02/01	1.1	29.20	0	0.00	29.35	1.1	3,665	0.03%
2023/01/31	0	0.00	0.2	29.10	29.20	-0.2	3,621	-0.01%
2023/01/16	0	0.00	8	28.87	28.95	-8	3,432	-0.23%
2023/01/09	40	29.20	0	0.00	29.20	40	3,422	1.17%
2023/01/06	0	29.10	0	0.00	29.00	0	3,411	0.00%
2023/01/04	0.1	28.90	0	0.00	28.85	0.1	3,409	0.00%
2022/12/28	0.1	29.00	0	0.00	28.95	0.1	3,455	0.00%
2022/12/27	5	29.15	1	29.05	28.95	4	3,488	0.11%
2022/12/22	0	0.00	30	28.80	28.90	-30	3,591	-0.84%
2022/12/21	30.1	28.70	0	0.00	28.75	30.1	3,619	0.83%
2022/12/16	10	28.95	14	29.14	29.45	-4	3,553	-0.11%
2022/12/15	1	29.00	30	29.15	29.15	-29	3,477	-0.83%
2022/12/14	2.5	28.86	0	0.00	28.95	2.5	3,395	0.07%
2022/12/12	5	28.60	0	0.00	28.60	5	3,296	0.15%
2022/12/07	2	28.35	0	0.00	28.30	2	3,382	0.06%
2022/12/05	30	28.75	0	28.80	28.65	30	3,377	0.89%
2022/12/01	0	0.00	1	28.70	28.65	-1	3,334	-0.03%
2022/11/30	1	28.45	0	0.00	28.95	1	3,289	0.03%
2022/11/28	0.2	28.30	0	0.00	28.05	0.2	3,149	0.01%
2022/11/23	1	27.95	0	0.00	28.00	1	3,102	0.03%
2022/11/22	0	28.00	0	0.00	27.95	0	3,121	0.00%
2022/11/21	0	28.00	0	0.00	27.90	0	3,138	0.00%
2022/11/11	0	0.00	0.5	28.10	28.20	-0.5	2,955	-0.02%
2022/11/07	0	27.95	0	0.00	27.95	0	2,880	0.00%
2022/11/04	0.1	27.60	0	0.00	27.80	0.1	2,881	0.00%
2022/11/01	0	28.00	0	0.00	27.85	0	2,895	0.00%
2022/10/28	0.1	27.85	0	0.00	27.80	0.1	2,943	0.00%
2022/10/21	0.1	27.50	0	0.00	27.40	0.1	2,979	0.00%
2022/10/19	0.1	28.10	0	0.00	27.55	0.1	2,947	0.00%
2022/10/18	0.1	27.85	0	0.00	28.15	0.1	2,920	0.00%
2022/10/17	1	27.50	0	0.00	27.35	1	2,884	0.03%
2022/10/13	1	28.00	0	0.00	27.60	1	2,913	0.03%
2022/10/12	1	28.35	0	0.00	28.40	1	2,906	0.03%
2022/10/07	0	28.50	0	0.00	28.55	0	2,970	0.00%
2022/09/29	1	27.95	0	0.00	28.25	1	3,301	0.03%
2022/09/27	1	28.45	0	0.00	28.50	1	3,299	0.03%
2022/09/26	0	0.00	1	28.15	27.90	-1	3,288	-0.03%
2022/09/22	1	28.45	0	0.00	28.50	1	3,303	0.03%
2022/09/13	3	29.10	0	0.00	29.20	3	3,195	0.09%
2022/09/06	0	0.00	10	28.40	28.45	-10	3,207	-0.31%
2022/09/01	1	28.60	0	0.00	28.70	1	3,230	0.03%
2022/08/29	1	28.55	0	0.00	28.55	1	3,227	0.03%
2022/08/26	0	0.00	2	28.70	28.95	-2	3,219	-0.06%
2022/08/23	2	28.75	0	0.00	28.95	2	3,427	0.06%
2022/08/12	0	0.00	1	28.80	28.85	-1	3,616	-0.03%
2022/08/05	1	29.00	0	0.00	28.90	1	3,775	0.03%
2022/08/02	0	0.00	5	29.00	28.95	-5	3,908	-0.13%
2022/08/01	0	0.00	1	29.20	29.00	-1	3,926	-0.03%
2022/07/29	1	29.40	0	0.00	29.25	1	3,954	0.03%
2022/07/28	0	0.00	1	29.25	29.15	-1	3,950	-0.03%
2022/07/27	1	29.20	0	0.00	29.25	1	3,948	0.03%
2022/07/26	0	0.00	1	29.05	29.00	-1	3,959	-0.03%
2022/07/25	0	0.00	1	29.25	29.30	-1	3,988	-0.03%
2022/07/22	1	29.25	0	0.00	29.25	1	4,020	0.02%
2022/07/20	0	0.00	4	29.00	29.00	-4	4,029	-0.10%
2022/07/19	2	29.55	0	0.00	29.35	2	4,022	0.05%
2022/07/18	4	29.14	3	29.10	29.45	1	3,999	0.03%
2022/07/14	1	29.60	11	29.49	29.30	-10	3,930	-0.25%
2022/07/13	0	0.00	2	28.85	28.90	-2	3,759	-0.05%
2022/07/12	0	0.00	1	28.60	28.65	-1	3,668	-0.03%
2022/07/11	1	28.70	0	0.00	28.55	1	3,618	0.03%
2022/07/08	6	28.10	8.2	28.59	28.60	-2.2	3,620	-0.06%
2022/07/07	0	0.00	1	27.95	28.10	-1	3,567	-0.03%
2022/07/06	10.1	27.85	0	0.00	27.65	10.1	3,530	0.29%
2022/07/04	1	27.85	0	0.00	27.70	1	3,519	0.03%
2022/07/01	0.1	27.70	0	0.00	27.55	0.1	3,549	0.00%
2022/06/30	0.1	28.10	0	0.00	28.05	0.1	3,563	0.00%
2022/06/27	1	28.15	0	0.00	28.15	1	3,517	0.03%
2022/06/13	1	27.50	2	27.50	27.50	-1	3,501	-0.03%
2022/06/02	1	27.80	0	0.00	28.15	1	3,523	0.03%
2022/05/13	0	0.00	3	26.70	26.75	-3	3,681	-0.08%
2022/05/12	1	26.50	4	26.46	26.30	-3	3,646	-0.08%
2022/05/09	5	27.31	0	0.00	27.25	5	3,507	0.14%
2022/05/03	11	27.90	0	0.00	27.85	11	3,652	0.30%
2022/04/28	2	27.98	0	0.00	28.05	2	3,737	0.05%
2022/04/27	2	28.05	0	0.00	28.00	2	3,740	0.05%
2022/04/26	1	28.15	1	28.25	28.25	0	3,831	0.00%
2022/04/25	3	28.18	0	0.00	28.20	3	3,857	0.08%
2022/04/22	2	28.35	0	0.00	28.55	2	3,853	0.05%
2022/04/21	1	28.45	0	0.00	28.45	1	3,843	0.03%
2022/04/15	1	28.50	0	0.00	28.40	1	3,838	0.03%
2022/04/14	4	28.61	0	0.00	28.65	4	3,841	0.10%
2022/03/30	0	0.00	1	29.10	29.10	-1	3,725	-0.03%
2022/03/25	2	28.80	0	0.00	28.80	2	3,696	0.05%
2022/03/17	0	0.00	1	28.90	28.90	-1	3,868	-0.03%
2022/03/15	2	28.40	1	28.30	28.45	1	3,883	0.03%
2022/03/14	1	28.70	0	0.00	28.70	1	3,899	0.03%
2022/03/10	1	28.60	0	0.00	28.65	1	3,951	0.03%
2022/03/08	3	28.13	0	0.00	28.05	3	4,013	0.07%
2022/03/07	6	28.68	0	0.00	28.50	6	3,964	0.15%
2022/03/03	1	29.40	0	0.00	29.35	1	4,174	0.02%
2022/03/01	1	29.40	0	0.00	29.50	1	4,511	0.02%
2022/02/25	3	28.95	0	0.00	29.55	3	4,548	0.07%
2022/02/24	0	0.00	1	29.20	29.00	-1	4,470	-0.02%
2022/02/23	1	29.20	0	0.00	29.15	1	4,498	0.02%
2022/02/22	2	29.05	1	29.05	29.20	1	4,574	0.02%
2022/02/17	1	29.40	3	29.50	29.50	-2	4,710	-0.04%
2022/02/09	0	0.00	1	29.00	29.15	-1	4,741	-0.02%
2022/02/08	1	28.70	0	0.00	28.60	1	4,712	0.02%
2022/02/07	0	0.00	0.2	28.35	28.40	-0.2	4,703	0.00%
2022/01/26	3	28.32	0	0.00	28.45	3	4,655	0.06%
2022/01/25	3	28.15	0	0.00	28.15	3	4,681	0.06%
2022/01/24	2	28.30	0	0.00	28.45	2	4,593	0.04%
2022/01/21	2	28.50	0	0.00	28.55	2	4,594	0.04%
2022/01/20	0	0.00	2	28.80	28.85	-2	4,513	-0.04%
2022/01/19	1	28.75	0	0.00	28.80	1	4,486	0.02%
2022/01/10	1	29.20	1	29.25	29.20	0	4,374	0.00%
2022/01/07	3	29.25	3	29.30	29.35	0	4,393	0.00%
2022/01/06	0	0.00	1	29.35	29.40	-1	4,408	-0.02%
2022/01/05	0	0.00	1	29.35	29.30	-1	4,417	-0.02%
2022/01/04	1	29.30	0	0.00	29.35	1	4,457	0.02%
2021/12/24	0	0.00	1	29.30	29.40	-1	4,610	-0.02%
2021/12/23	1	29.45	0	0.00	29.35	1	4,633	0.02%
2021/12/21	1	29.25	0	0.00	29.35	1	4,661	0.02%
2021/12/14	2	29.30	0	0.00	29.30	2	4,733	0.04%
2021/12/10	2	29.80	1	29.80	29.75	1	4,656	0.02%
2021/12/08	1	29.80	0	0.00	29.75	1	4,602	0.02%
2021/12/07	0	0.00	1	29.45	29.65	-1	4,572	-0.02%
2021/12/06	1	29.55	0	0.00	29.55	1	4,555	0.02%
2021/12/01	2	29.65	0	0.00	29.90	2	4,464	0.04%
2021/11/30	1	29.95	0	0.00	29.65	1	4,428	0.02%
2021/11/26	1	30.20	15	30.00	30.05	-14	4,078	-0.34%
2021/11/25	15	30.60	14	30.25	30.60	1	3,994	0.03%
2021/11/24	0	0.00	5	29.88	29.95	-5	3,739	-0.13%
2021/11/23	6.2	29.70	1	29.75	29.60	5.2	3,665	0.14%
2021/11/22	0	0.00	1	29.70	29.70	-1	3,635	-0.03%
2021/11/19	0	0.00	4	29.55	29.40	-4	3,579	-0.11%
2021/11/17	1	29.15	0	0.00	29.20	1	3,482	0.03%
2021/11/15	2	29.15	0	0.00	29.15	2	3,440	0.06%
2021/11/09	2	29.20	0	0.00	29.35	2	3,603	0.06%
2021/11/05	1	28.95	0	0.00	29.05	1	3,502	0.03%
2021/11/04	2	29.00	0	0.00	29.00	2	3,519	0.06%
2021/10/29	1	28.85	0	0.00	29.05	1	3,419	0.03%
2021/10/27	1	29.15	0	0.00	29.10	1	3,384	0.03%
2021/10/12	1	28.35	1	28.95	28.85	0	3,718	0.00%
2021/10/06	1	28.90	0	0.00	28.85	1	3,682	0.03%
2021/10/04	1	29.15	0	0.00	29.00	1	3,646	0.03%
2021/10/01	1	29.10	0	0.00	29.20	1	3,611	0.03%
2021/09/30	2	29.40	0	0.00	29.60	2	3,587	0.06%
2021/09/29	3	29.60	0	0.00	29.60	3	3,609	0.08%
2021/09/28	5	29.81	3	29.60	29.90	2	3,602	0.06%
2021/09/27	0	0.00	4	30.00	29.85	-4	3,621	-0.11%
2021/09/24	0	0.00	2	29.98	29.95	-2	3,633	-0.06%
2021/09/23	1	29.65	1	29.85	29.85	0	3,657	0.00%
2021/09/22	5	29.02	0	0.00	29.35	5	3,673	0.14%
2021/09/17	0	0.00	13	30.00	29.20	-13	3,572	-0.36%
2021/09/14	3	29.95	0	0.00	29.90	3	3,537	0.08%
2021/09/02	1	29.90	0	0.00	29.85	1	4,057	0.02%
2021/08/31	0	0.00	9	29.90	30.20	-9	4,111	-0.22%
2021/08/25	0	0.00	1	29.90	30.00	-1	4,210	-0.02%
2021/08/24	0	0.00	2	29.78	29.80	-2	4,251	-0.05%
2021/08/23	0	0.00	2	29.40	29.40	-2	4,287	-0.05%
2021/08/19	2	28.90	0	0.00	29.05	2	4,446	0.04%
2021/08/18	1	28.95	0	0.00	29.30	1	4,412	0.02%
2021/08/16	1	29.10	2	29.25	29.10	-1	4,374	-0.02%
2021/08/12	5	29.90	0	0.00	29.90	5	4,375	0.11%
2021/08/11	0	0.00	10	29.90	29.95	-10	4,420	-0.23%
2021/08/06	0	0.00	1	30.35	30.25	-1	4,778	-0.02%
2021/07/28	1	29.80	0	0.00	29.90	1	5,600	0.02%
2021/07/27	1	30.15	0	0.00	30.15	1	5,673	0.02%
2021/07/26	8	30.66	2	30.73	30.55	6	5,761	0.10%
2021/07/21	3	29.83	1	29.90	29.85	2	5,693	0.04%
2021/07/09	6	29.73	4	29.68	29.85	2	6,341	0.03%
2021/07/07	2	30.00	0	0.00	29.90	2	6,382	0.03%
2021/07/05	1	29.90	0	0.00	29.95	1	6,447	0.02%
2021/06/28	0	0.00	1	30.05	30.05	-1	6,745	-0.01%
2021/06/24	0	0.00	2	29.98	29.95	-2	6,815	-0.03%
2021/06/23	0	0.00	1	29.90	30.00	-1	6,835	-0.01%
2021/06/22	0	29.90	0	0.00	29.70	0	6,812	0.00%
2021/06/21	0	0.00	1	29.55	29.45	-1	6,801	-0.01%
2021/06/15	4	29.80	0	0.00	29.75	4	6,819	0.06%
2021/06/11	0	0.00	5	29.70	29.65	-5	6,886	-0.07%
2021/06/10	1	29.50	0	0.00	29.40	1	6,918	0.01%
2021/06/08	1	29.20	1	29.35	29.15	0	6,975	0.00%
2021/06/07	3	29.27	0	0.00	29.20	3	6,996	0.04%
2021/06/04	0	0.00	3	29.83	30.00	-3	6,962	-0.04%
2021/06/01	2	29.60	0	0.00	29.95	2	7,048	0.03%
2021/05/31	3	29.05	0	0.00	29.45	3	7,120	0.04%
2021/05/28	7	29.09	0	0.00	28.90	7	7,173	0.10%
2021/05/27	0	0.00	6	29.25	29.25	-6	7,192	-0.08%
2021/05/25	0	0.00	3	28.28	28.30	-3	7,453	-0.04%
2021/05/21	4	28.00	0	0.00	28.10	4	7,633	0.05%
2021/05/20	1	28.10	0	0.00	28.15	1	7,651	0.01%
2021/05/19	3	27.88	0	0.00	28.50	3	7,659	0.04%
2021/05/18	1	27.80	0	0.00	27.85	1	7,698	0.01%
2021/05/17	7.1	27.58	1	27.30	27.00	6.1	7,688	0.08%
2021/05/14	4	28.69	13	28.63	28.85	-9	7,554	-0.12%
2021/05/13	12.1	28.35	0	0.00	28.30	12.1	7,532	0.16%
2021/05/12	16.1	28.52	3	29.60	28.65	13.1	7,417	0.18%
2021/05/11	2	30.68	0	0.00	30.10	2	7,151	0.03%
2021/05/10	3	31.05	0	0.00	31.25	3	7,034	0.04%
2021/05/07	0	0.00	5	30.75	31.00	-5	7,155	-0.07%
2021/05/06	0	0.00	5	30.60	30.60	-5	7,185	-0.07%
2021/05/05	0	0.00	1	30.55	30.55	-1	7,199	-0.01%
2021/05/04	0	30.45	10	30.55	30.35	-10	7,239	-0.14%
2021/05/03	5	30.85	0	0.00	30.75	5	7,182	0.07%
2021/04/29	0	0.00	10	31.40	31.45	-10	7,163	-0.14%
2021/04/28	0.1	31.40	0	0.00	31.40	0.1	7,180	0.00%
2021/04/27	0.1	31.30	0	0.00	31.35	0.1	7,400	0.00%
2021/04/22	0	0.00	9	31.20	31.25	-9	7,521	-0.12%
2021/04/21	5	31.50	17	31.49	31.35	-12	7,460	-0.16%
2021/04/20	0	0.00	54	31.49	31.55	-54	7,485	-0.72%
2021/04/19	9	30.92	12	31.12	31.25	-3	7,449	-0.04%
2021/04/16	0	0.00	12	30.75	30.90	-12	7,421	-0.16%
2021/04/14	11	30.60	18	30.63	30.65	-7	7,534	-0.09%
2021/04/13	12	30.73	5	30.71	30.70	7	7,633	0.09%
2021/04/12	7	30.79	18	30.84	30.85	-11	7,651	-0.14%
2021/04/09	10	30.91	0	0.00	30.90	10	7,706	0.13%
2021/04/07	2	30.85	5	30.89	31.00	-3	7,769	-0.04%
2021/04/06	1	31.05	10	30.85	30.85	-9	7,797	-0.12%
2021/04/01	26	31.18	0	0.00	31.10	26	7,933	0.33%
2021/03/31	22	31.27	30	31.30	31.45	-8	7,876	-0.10%
2021/03/29	0	0.00	5	30.70	30.85	-5	7,880	-0.06%
2021/03/26	6	30.50	0	0.00	30.50	6	7,962	0.08%
2021/03/25	0.3	30.65	0	0.00	30.60	0.3	8,025	0.00%
2021/03/24	2	30.55	0	0.00	30.70	2	8,075	0.02%
2021/03/23	4	30.58	0	0.00	30.55	4	8,033	0.05%
2021/03/22	1	30.75	5	30.80	30.75	-4	8,075	-0.05%
2021/03/19	11.1	30.47	0	0.00	31.20	11.1	8,107	0.14%
2021/03/18	4	30.85	0	0.00	30.80	4	8,015	0.05%
2021/03/17	5	30.55	0	0.00	30.50	5	7,980	0.06%
2021/03/16	0	0.00	1	30.70	30.65	-1	8,002	-0.01%
2021/03/12	0	0.00	0.1	30.80	30.80	-0.1	8,125	0.00%
2021/03/08	4	30.70	0	0.00	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	4	30.78	0	0.00	30.40	4	8,620	0.05%
2021/03/02	10	30.60	0	0.00	30.50	10	8,487	0.12%
2021/02/26	2	30.55	0	0.00	30.15	2	8,495	0.02%
2021/02/24	7	30.75	3	30.85	30.65	4	8,213	0.05%
2021/02/23	0	0.00	4	30.30	30.70	-4	8,214	-0.05%
2021/02/19	4	29.76	0	0.00	30.00	4	8,149	0.05%
2021/02/18	3	29.95	0	0.00	29.85	3	8,177	0.04%
2021/02/17	10	29.35	0	0.00	29.80	10	8,166	0.12%
2021/02/05	2	29.20	5	29.30	29.40	-3	8,095	-0.04%
2021/02/03	2	29.03	0	0.00	29.10	2	8,116	0.02%
2021/02/02	0	0.00	0	29.00	29.15	0	8,300	0.00%
2021/02/01	0	0.00	2	28.85	28.80	-2	8,314	-0.02%
2021/01/29	5	28.95	2	29.00	28.90	3	8,297	0.04%
2021/01/28	1	29.20	4	29.13	29.05	-3	8,163	-0.04%
2021/01/26	1	29.00	0	0.00	29.20	1	8,064	0.01%
2021/01/25	0.1	29.25	0	0.00	29.20	0.1	7,998	0.00%
2021/01/22	2	29.05	24	29.06	29.15	-22	7,970	-0.28%
2021/01/20	15	29.30	0	0.00	29.05	15	7,834	0.19%
2021/01/19	0	0.00	1	30.00	30.00	-1	7,606	-0.01%
2021/01/18	4	29.98	0	0.00	30.05	4	7,515	0.05%
2021/01/15	29	30.34	0	0.00	30.30	29	7,417	0.39%
2021/01/14	3	30.75	0	0.00	30.60	3	7,333	0.04%
2021/01/13	0	0.00	1	30.50	30.50	-1	7,286	-0.01%
2021/01/12	5	30.45	0	0.00	30.65	5	7,175	0.07%
2021/01/11	20	30.60	6	30.57	30.70	14	7,046	0.20%
2021/01/08	0	0.00	1	30.75	30.70	-1	6,961	-0.01%
2021/01/06	3	30.62	2	30.55	30.55	1	6,764	0.01%
2021/01/05	3	30.75	0	0.00	30.75	3	6,625	0.05%
2021/01/04	25	31.12	0	0.00	31.10	25	6,574	0.38%
2020/12/31	0	0.00	1	31.30	31.70	-1	6,471	-0.02%
2020/12/29	1	31.35	0	0.00	31.30	1	6,295	0.02%
2020/12/28	1	31.65	1	31.35	31.30	0	6,252	0.00%
2020/12/23	2	30.35	0	0.00	30.55	2	6,010	0.03%
2020/12/22	1	30.80	0	0.00	30.50	1	5,905	0.02%
2020/12/21	2	31.30	1	31.15	31.20	1	5,914	0.02%
2020/12/18	1	30.70	0	0.00	30.65	1	5,835	0.02%
2020/12/15	5	30.74	1	30.75	30.40	4	5,726	0.07%
2020/12/11	0	0.00	2	30.75	30.75	-2	5,561	-0.04%
2020/12/09	2	30.88	0	0.00	30.85	2	5,395	0.04%
2020/12/08	1	31.05	0	0.00	30.95	1	5,338	0.02%
2020/12/07	20	31.31	0	0.00	31.25	20	5,214	0.38%
2020/12/04	0	0.00	2	31.60	31.60	-2	5,173	-0.04%
2020/12/03	1	31.40	1	31.20	31.30	0	5,041	0.00%
2020/12/02	2	31.05	0	0.00	31.05	2	4,954	0.04%
2020/12/01	3	31.08	1	31.50	31.10	2	4,894	0.04%
2020/11/30	3	31.10	0	0.00	31.45	3	4,828	0.06%
2020/11/27	1	31.15	0	0.00	31.25	1	4,585	0.02%
2020/11/26	2	31.18	0	0.00	31.20	2	4,538	0.04%
2020/11/25	3	31.20	0	0.00	31.30	3	4,576	0.07%
2020/11/24	0	0.00	2	31.35	31.35	-2	4,495	-0.04%
2020/11/23	3	31.32	5	31.58	31.40	-2	4,451	-0.04%
2020/11/19	3	31.65	0	0.00	31.45	3	4,340	0.07%
2020/11/17	1	31.50	0	0.00	31.55	1	4,224	0.02%
2020/11/16	0	0.00	2	31.45	31.65	-2	4,265	-0.05%
2020/11/13	0	0.00	5	31.25	31.30	-5	4,215	-0.12%
2020/11/12	1	31.40	0	0.00	31.45	1	4,230	0.02%
2020/11/11	3	31.63	0	0.00	31.70	3	4,260	0.07%
2020/11/10	17	32.19	6	31.63	31.60	11	4,349	0.25%
2020/11/09	0	0.00	1	30.80	30.80	-1	4,129	-0.02%
2020/11/03	1	30.30	0	0.00	30.30	1	4,264	0.02%
2020/10/29	1	30.25	0	0.00	30.25	1	4,404	0.02%
2020/10/28	1	30.45	0	0.00	30.50	1	4,456	0.02%
2020/10/26	0	0.00	1	30.70	30.90	-1	4,566	-0.02%
2020/10/22	0	0.00	1	30.50	30.60	-1	4,706	-0.02%
2020/10/21	2	30.45	0	0.00	30.55	2	4,761	0.04%
2020/10/20	1	30.50	0	0.00	30.55	1	4,761	0.02%
2020/10/19	1	30.65	0	0.00	30.70	1	4,760	0.02%
2020/10/15	2	30.85	0	0.00	30.75	2	4,772	0.04%
2020/10/14	0	0.00	1	31.20	31.20	-1	4,758	-0.02%
2020/10/08	0	0.00	15	31.20	31.25	-15	4,958	-0.30%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/10/06	2	31.63	0	0.00	31.60	2	5,148	0.04%
2020/09/30	1	31.65	0	0.00	31.65	1	5,360	0.02%
2020/09/25	12	30.78	1	30.60	30.75	11	5,650	0.19%
2020/09/21	3	32.10	0	0.00	31.90	3	5,691	0.05%
2020/09/16	3	32.20	0	0.00	32.15	3	5,808	0.05%
2020/09/11	3	32.00	1	31.90	31.95	2	6,242	0.03%
2020/09/10	1	32.25	0	0.00	32.20	1	6,352	0.02%
2020/09/09	4	32.11	0	0.00	32.15	4	6,405	0.06%
2020/09/04	0	0.00	3	32.28	32.35	-3	6,672	-0.04%
2020/08/28	1	32.60	0	0.00	32.60	1	6,963	0.01%
2020/08/26	3	32.88	0	0.00	32.85	3	7,156	0.04%
2020/08/25	0	0.00	4	33.09	33.00	-4	7,334	-0.05%
2020/08/24	2	32.43	0	0.00	32.35	2	7,559	0.03%
2020/08/21	0	0.00	1	32.65	32.60	-1	7,857	-0.01%
2020/08/20	7	32.59	1	32.20	32.35	6	8,286	0.07%
2020/08/19	4	33.25	1	33.30	33.20	3	8,499	0.04%
2020/08/18	0	0.00	20	33.45	33.45	-20	8,829	-0.23%
2020/08/17	1	33.90	0	0.00	33.95	1	8,870	0.01%
2020/08/14	21	33.85	4	33.33	33.95	17	9,002	0.19%
2020/08/13	3	32.68	5	32.66	32.70	-2	8,977	-0.02%
2020/08/11	4	32.26	0	0.00	32.20	4	9,109	0.04%
2020/08/10	6	32.53	5	32.35	32.60	1	9,056	0.01%
2020/08/07	14	32.75	1	32.50	32.45	13	9,038	0.14%
2020/08/06	7	33.37	1	33.50	33.00	6	8,906	0.07%
2020/08/05	3	33.43	2	33.68	33.30	1	8,831	0.01%
2020/08/04	1	33.05	1	33.35	33.30	0	8,797	0.00%
2020/08/03	3	33.10	0	0.00	32.95	3	8,789	0.03%
2020/07/31	3	33.60	2	33.65	33.30	1	8,736	0.01%
2020/07/30	5	33.44	0	0.00	33.35	5	8,663	0.06%
2020/07/29	2	33.55	0	0.00	33.55	2	8,611	0.02%
2020/07/28	2.1	33.85	4	33.80	33.80	-1.9	8,578	-0.02%
2020/07/27	1	34.50	2	34.10	34.05	-1	8,606	-0.01%
2020/07/23	2	34.73	2	34.70	34.80	0	8,675	0.00%
2020/07/22	2	34.90	0	0.00	34.80	2	8,716	0.02%
2020/07/17	0	0.00	1	34.95	35.00	-1	8,719	-0.01%
2020/07/16	3	35.00	0	0.00	34.80	3	8,743	0.03%
2020/07/15	0	0.00	4	35.25	35.25	-4	8,686	-0.05%
2020/07/14	1	34.95	0	0.00	34.70	1	8,641	0.01%
2020/07/13	0	0.00	1	35.11	35.20	-1	8,580	-0.01%
2020/07/10	3	35.67	2	35.45	35.40	1	8,536	0.01%
2020/07/09	13	36.09	0	0.00	36.05	13	8,495	0.15%
2020/07/08	1	36.30	0	0.00	36.55	1	8,401	0.01%
2020/07/06	0	0.00	1	37.15	37.15	-1	8,400	-0.01%
2020/07/01	2	36.60	0	0.00	36.50	2	8,500	0.02%
2020/06/29	0	0.00	2	36.70	36.50	-2	8,476	-0.02%
2020/06/24	6	36.95	5	36.78	36.85	1	8,512	0.01%
2020/06/23	3	36.60	0	0.00	36.55	3	8,468	0.04%
2020/06/22	1	36.65	0	0.00	36.15	1	8,436	0.01%
2020/06/19	4	36.91	0	0.00	36.50	4	8,394	0.05%
2020/06/18	1	36.90	20	36.86	36.80	-19	8,374	-0.23%
2020/06/17	4	37.24	0	0.00	37.20	4	8,354	0.05%
2020/06/12	0	0.00	16	37.29	37.50	-16	8,674	-0.18%
2020/06/11	0	0.00	1	38.30	38.00	-1	8,813	-0.01%
2020/06/08	22	38.76	1	38.65	38.75	21	9,199	0.23%
2020/06/05	1	38.60	1	38.45	38.65	0	9,102	0.00%
2020/06/04	0	0.00	10	38.45	38.40	-10	9,142	-0.11%
2020/06/01	11	38.39	1	38.60	38.30	10	9,129	0.11%
2020/05/29	1	37.70	6	38.00	37.70	-5	9,010	-0.06%
2020/05/28	10	38.63	5	39.08	38.45	5	8,816	0.06%
2020/05/27	8	39.44	14	39.20	39.30	-6	8,620	-0.07%
2020/05/26	10	38.06	1	38.15	38.25	9	8,258	0.11%
2020/05/25	0	0.00	20.7	36.92	37.30	-20.7	8,000	-0.26%
2020/05/22	7	35.75	5	35.64	35.45	2	7,693	0.03%
2020/05/21	57	35.80	5	36.04	36.10	52	7,691	0.68%
2020/05/20	5	35.06	0	0.00	35.10	5	7,521	0.07%
2020/05/14	10	33.60	1	33.65	33.60	9	7,235	0.12%
2020/05/12	0	0.00	1	33.40	33.40	-1	7,238	-0.01%
2020/05/11	0	0.00	1	33.90	33.85	-1	7,256	-0.01%
2020/05/04	0	0.00	3	33.40	33.45	-3	7,260	-0.04%
2020/04/30	1	34.15	0	0.00	34.10	1	7,241	0.01%
2020/04/29	3	34.15	1	33.90	34.00	2	7,203	0.03%
2020/04/28	2	32.95	2	33.00	33.05	0	7,169	0.00%
2020/04/24	8	31.73	0	0.00	31.50	8	7,326	0.11%
2020/04/22	1	31.35	0	0.00	31.60	1	7,357	0.01%
2020/04/15	0	0.00	0	32.75	32.45	0	7,373	0.00%
2020/04/13	1	31.40	0	0.00	31.05	1	7,312	0.01%
2020/04/10	0	0.00	5	31.50	31.65	-5	7,340	-0.07%
2020/04/09	1	31.60	8	31.28	31.65	-7	7,379	-0.09%
2020/04/08	9	29.46	11	29.78	30.00	-2	7,202	-0.03%
2020/04/07	4	29.04	0	0.00	28.85	4	7,087	0.06%
2020/04/06	2	28.50	2	28.35	28.40	0	7,010	0.00%
2020/04/01	0	0.00	2	28.50	28.35	-2	7,012	-0.03%
2020/03/31	16	29.05	0	0.00	28.75	16	7,040	0.23%
2020/03/30	5	28.20	13	28.51	28.70	-8	7,059	-0.11%
2020/03/27	1	29.50	5	29.70	29.45	-4	7,307	-0.05%
2020/03/26	1	29.60	0	0.00	29.40	1	7,663	0.01%
2020/03/25	7	29.44	0	0.00	29.55	7	7,874	0.09%
2020/03/24	0	0.00	1	28.90	28.90	-1	7,785	-0.01%
2020/03/23	4	28.00	0	0.00	27.80	4	7,672	0.05%
2020/03/20	2	28.03	2	27.90	27.55	0	7,571	0.00%
2020/03/18	5	28.00	0	0.00	27.80	5	7,203	0.07%
2020/03/17	1	29.00	1	28.40	28.40	0	7,053	0.00%
2020/03/16	1	29.95	2	29.88	29.60	-1	6,780	-0.01%
2020/03/13	2	28.80	1	28.95	29.70	1	6,662	0.02%
2020/03/11	6	32.67	2	32.65	32.40	4	6,086	0.07%
2020/03/09	1	33.00	1	33.10	33.00	0	5,850	0.00%
2020/03/06	3	33.92	0	0.00	33.70	3	5,719	0.05%
2020/03/05	0	0.00	1	34.30	34.35	-1	5,609	-0.02%
2020/03/04	1	33.70	0	0.00	34.25	1	5,566	0.02%
2020/03/02	0	0.00	5	33.74	33.70	-5	5,379	-0.09%
2020/02/27	2	34.50	2	34.35	34.50	0	5,370	0.00%
2020/02/25	0	0.00	5	34.90	35.00	-5	5,194	-0.10%
2020/02/20	2	35.58	0	0.00	35.55	2	5,059	0.04%
2020/02/14	0	0.00	2	35.90	35.90	-2	5,101	-0.04%
2020/02/12	0	0.00	1	36.10	36.00	-1	5,116	-0.02%
2020/02/07	0	0.00	1	36.25	36.15	-1	5,051	-0.02%
2020/02/04	0	0.00	5	35.65	36.20	-5	5,041	-0.10%
2020/01/31	2	36.28	0	0.00	36.15	2	4,993	0.04%
2020/01/30	3	36.40	4	36.36	36.05	-1	4,953	-0.02%
2020/01/17	5	39.00	0	0.00	39.00	5	4,737	0.11%
2020/01/16	2	38.80	0	0.00	38.80	2	4,719	0.04%
2020/01/15	1	38.75	0	0.00	38.55	1	4,738	0.02%
2020/01/14	3	38.88	0	0.00	38.80	3	4,733	0.06%
2020/01/13	0	0.00	2	39.00	38.80	-2	4,708	-0.04%
2020/01/06	1	38.20	0	0.00	37.90	1	4,573	0.02%
2020/01/03	5	38.70	0	0.00	38.85	5	4,539	0.11%
2019/12/31	1	38.30	2	38.40	38.40	-1	4,541	-0.02%
2019/12/30	0	0.00	1	38.75	38.60	-1	4,768	-0.02%
2019/12/26	0	0.00	2	39.03	38.45	-2	4,798	-0.04%
2019/12/25	4	39.46	22	39.26	38.80	-18	4,861	-0.37%
2019/12/24	35	39.88	15	40.17	39.20	20	4,788	0.42%
2019/12/23	5	39.01	13	38.60	39.70	-8	4,536	-0.18%
2019/12/20	7	37.52	12	37.31	38.15	-5	4,277	-0.12%
2019/12/19	2	36.40	0	0.00	36.30	2	4,074	0.05%
2019/12/18	4	36.34	0	0.00	36.30	4	4,092	0.10%
2019/12/17	1	36.05	0	0.00	36.35	1	4,115	0.02%
2019/12/11	0	0.00	5	35.70	35.90	-5	4,161	-0.12%
2019/12/10	1	35.65	0	0.00	35.65	1	4,270	0.02%
2019/11/29	1	36.00	0	0.00	35.95	1	5,162	0.02%
2019/11/22	2	36.30	1	36.40	36.45	1	5,478	0.02%
2019/11/20	0	0.00	5	36.10	36.20	-5	5,676	-0.09%
2019/11/15	1	35.65	1	35.60	35.70	0	6,093	0.00%
2019/11/13	1	35.40	0	0.00	35.20	1	6,446	0.02%
2019/11/12	1	36.20	1	36.20	36.40	0	6,715	0.00%
2019/11/11	0	0.00	1	36.30	36.30	-1	6,819	-0.01%
2019/11/06	2	36.33	0	0.00	36.30	2	6,964	0.03%
2019/11/05	0	0.00	1	36.10	36.35	-1	6,996	-0.01%
2019/11/04	1	36.00	0	0.00	36.20	1	7,061	0.01%
2019/11/01	0	0.00	1	35.95	36.00	-1	7,134	-0.01%
2019/10/31	0	0.00	1	36.10	36.05	-1	7,206	-0.01%
2019/10/29	1	35.80	0	0.00	35.85	1	7,215	0.01%
2019/10/28	1	35.85	0	0.00	35.85	1	7,216	0.01%
2019/10/25	5	35.85	3	35.80	35.85	2	7,287	0.03%
2019/10/24	1	35.60	0	0.00	35.65	1	7,336	0.01%
2019/10/21	0	0.00	5	35.40	35.35	-5	7,622	-0.07%
2019/10/15	0	0.00	2	35.10	35.25	-2	7,743	-0.03%
2019/10/14	0	0.00	2	35.00	35.05	-2	7,774	-0.03%
2019/10/09	1	34.60	0	0.00	34.70	1	7,766	0.01%
2019/10/08	1	34.60	1	34.70	34.60	0	7,801	0.00%
2019/10/07	8	35.03	0	0.00	35.05	8	7,855	0.10%
2019/10/04	15	35.69	19	36.14	35.55	-4	7,834	-0.05%
2019/10/02	2	34.50	0	0.00	34.40	2	7,546	0.03%
2019/10/01	0	0.00	3	34.90	35.00	-3	7,485	-0.04%
2019/09/27	1	35.35	0	0.00	35.30	1	7,363	0.01%
2019/09/25	4	35.69	1	35.35	35.45	3	7,696	0.04%
2019/09/23	4	36.59	0	0.00	36.40	4	7,764	0.05%
2019/09/19	5	36.53	0	0.00	36.75	5	7,760	0.06%
2019/09/18	3	36.70	0	0.00	36.60	3	7,738	0.04%
2019/09/17	2	36.70	0	0.00	36.85	2	7,752	0.03%
2019/09/16	0	0.00	1	36.70	36.75	-1	7,835	-0.01%
2019/09/12	5	36.82	2	37.15	36.60	3	7,895	0.04%
2019/09/11	4	36.13	1	36.30	36.30	3	7,899	0.04%
2019/09/10	3	36.95	0	0.00	36.90	3	7,699	0.04%
2019/09/09	1	37.70	0	0.00	37.90	1	7,622	0.01%
2019/09/06	0	0.00	1	38.00	38.35	-1	7,669	-0.01%
2019/09/05	1	38.05	2	38.15	38.15	-1	7,760	-0.01%
2019/09/03	0	0.00	5	37.80	37.80	-5	7,987	-0.06%
2019/08/30	1	38.15	4	38.00	37.90	-3	8,344	-0.04%
2019/08/28	8	37.58	7	37.81	37.45	1	8,481	0.01%
2019/08/27	2	36.85	15	36.68	36.95	-13	8,774	-0.15%
2019/08/26	2	37.00	0	0.00	36.75	2	8,853	0.02%
2019/08/23	13	37.05	1	36.80	37.25	12	9,013	0.13%
2019/08/22	11	37.20	0	0.00	37.00	11	9,038	0.12%
2019/08/19	1	38.15	12	38.00	38.30	-11	9,228	-0.12%
2019/08/16	26	38.76	15	38.57	38.40	11	9,282	0.12%
2019/08/15	15	38.40	1	38.95	38.00	14	9,293	0.15%
2019/08/14	1	40.00	0	0.00	40.10	1	9,113	0.01%
2019/08/13	2	40.18	0	0.00	40.10	2	9,178	0.02%
2019/08/07	2	40.80	0	0.00	41.10	2	9,683	0.02%
2019/08/06	2	40.90	0	0.00	40.80	2	9,911	0.02%
2019/08/02	3	40.80	0	0.00	41.00	3	10,138	0.03%
2019/08/01	0	0.00	3	41.35	41.50	-3	10,186	-0.03%
2019/07/26	3	41.55	0	0.00	41.45	3	10,132	0.03%
2019/07/25	13	41.77	0	0.00	41.85	13	10,062	0.13%
2019/07/24	11	42.20	1	42.20	42.15	10	9,995	0.10%
2019/07/23	14	43.01	2	43.58	43.45	12	9,924	0.12%
2019/07/22	16	43.24	0	0.00	43.15	16	9,817	0.16%
2019/07/18	1	43.50	0	0.00	43.70	1	9,798	0.01%
2019/07/16	5	43.58	0	0.00	43.50	5	10,004	0.05%
2019/07/12	3	43.82	2	43.78	43.70	1	10,270	0.01%
2019/07/11	5	44.18	2	44.73	44.00	3	10,293	0.03%
2019/07/10	3	44.90	14	44.79	44.75	-11	10,253	-0.11%
2019/07/08	2	44.15	0	0.00	44.25	2	10,295	0.02%
2019/07/05	10	44.00	0	0.00	44.20	10	10,380	0.10%
2019/07/04	0	0.00	1	44.20	44.20	-1	10,453	-0.01%
2019/07/03	10	44.34	4	44.26	44.15	6	10,472	0.06%
2019/07/02	7	43.80	105	43.76	43.65	-98	10,439	-0.94%	大賣/
2019/07/01	3	44.98	1	45.30	44.75	2	10,168	0.02%
2019/06/28	1	45.90	0	0.00	45.70	1	10,042	0.01%
2019/06/26	1	45.95	0	0.00	45.95	1	10,104	0.01%
2019/06/25	1	45.95	0	0.00	46.25	1	10,148	0.01%
2019/06/24	2	46.30	6	46.13	46.25	-4	10,138	-0.04%
2019/06/14	9	46.00	2	46.45	45.85	7	10,304	0.07%
2019/06/13	10	45.90	50	46.10	46.05	-40	10,226	-0.39%
2019/06/12	8	45.91	50	45.75	45.25	-42	10,239	-0.41%
2019/06/11	3	46.47	4	46.19	46.60	-1	10,093	-0.01%
2019/06/10	1	46.20	73	46.45	46.95	-72	9,991	-0.72%
2019/06/06	2	46.25	2.4	46.32	46.65	-0.4	9,936	0.00%
2019/06/05	14	45.41	10	45.29	46.15	4	9,787	0.04%
2019/06/04	7	45.03	1	44.80	44.85	6	9,755	0.06%
2019/06/03	8	44.94	89	44.43	45.35	-81	9,809	-0.83%
2019/05/31	8	42.88	13	43.30	43.50	-5	9,778	-0.05%
2019/05/30	16	42.90	68	43.03	43.10	-52	9,951	-0.52%
2019/05/29	8	41.46	8	41.02	42.00	0	9,912	0.00%
2019/05/28	9	41.41	4	41.43	41.00	5	10,025	0.05%
2019/05/27	20	43.17	46	43.16	43.05	-26	9,964	-0.26%
2019/05/24	4	42.95	55	42.97	42.95	-51	9,945	-0.51%
2019/05/23	7	42.29	12	42.76	42.70	-5	9,844	-0.05%
2019/05/22	9	42.67	20	42.45	42.70	-11	9,671	-0.11%
2019/05/21	10	41.45	5	41.30	41.70	5	9,494	0.05%
2019/05/20	0	0.00	1	40.95	40.55	-1	9,346	-0.01%
2019/05/17	0	0.00	1	40.20	40.15	-1	9,186	-0.01%
2019/05/16	4	40.86	3	40.77	40.45	1	9,115	0.01%
2019/05/15	3	39.90	8	40.66	41.25	-5	9,035	-0.06%
2019/05/14	0	0.00	7	39.24	39.20	-7	8,733	-0.08%
2019/05/13	6	38.95	10	38.61	38.95	-4	8,592	-0.05%
2019/05/10	0	0.00	5	36.60	36.60	-5	8,370	-0.06%
2019/05/09	1	37.10	0	0.00	36.55	1	8,403	0.01%
2019/05/07	4	37.40	0	0.00	37.35	4	8,319	0.05%
2019/04/25	15	37.42	16	37.55	37.50	-1	8,360	-0.01%
2019/04/24	5	37.45	5	37.60	37.50	0	8,339	0.00%
2019/04/23	12	37.04	12	37.30	37.25	0	8,386	0.00%
2019/04/22	11	37.60	14	37.75	37.55	-3	8,312	-0.04%
2019/04/19	0	0.00	1	36.60	37.00	-1	8,162	-0.01%
2019/04/18	10	36.00	11	36.04	36.00	-1	7,989	-0.01%
2019/04/15	0	0.00	1	35.10	35.15	-1	7,838	-0.01%
2019/04/11	1	35.10	1	35.35	35.10	0	7,864	0.00%
2019/04/08	0	0.00	2	35.70	35.70	-2	7,903	-0.03%
2019/04/03	1	35.55	0	0.00	35.45	1	7,876	0.01%
2019/04/01	1	35.40	0	0.00	35.45	1	7,849	0.01%
2019/03/29	3	35.95	1	35.95	36.00	2	7,748	0.03%
2019/03/26	5	35.13	7	35.16	35.20	-2	7,808	-0.03%
2019/03/22	1	34.95	0	0.00	35.05	1	7,862	0.01%
2019/03/21	4	34.99	0	0.00	35.05	4	7,814	0.05%
2019/03/20	0	0.00	14	35.80	35.85	-14	7,682	-0.18%
2019/03/19	8	35.15	1	35.15	35.10	7	7,597	0.09%
2019/03/15	0	0.00	1	34.80	34.90	-1	7,686	-0.01%
2019/03/14	0	0.00	3	34.65	34.55	-3	7,577	-0.04%
2019/03/12	1	34.65	0	0.00	34.65	1	7,684	0.01%
2019/03/11	1	34.50	3	34.63	34.35	-2	7,725	-0.03%
2019/03/08	2	34.35	0	0.00	34.35	2	7,967	0.03%
2019/03/07	1	34.45	4	34.90	34.75	-3	8,439	-0.04%
2019/03/06	2	34.98	12	34.74	35.00	-10	8,428	-0.12%
2019/03/04	0	0.00	1	33.10	33.25	-1	8,038	-0.01%
2019/02/27	2	32.80	1	32.90	33.00	1	8,031	0.01%
2019/02/26	1	31.70	2	32.10	32.20	-1	7,790	-0.01%
2019/02/25	0	0.00	2	31.00	31.00	-2	7,650	-0.03%
2019/02/22	0	0.00	1	31.00	31.00	-1	7,732	-0.01%
2019/02/15	0	0.00	1	31.05	31.10	-1	8,357	-0.01%
2019/01/30	2	31.10	1	31.10	31.15	1	8,698	0.01%
2019/01/29	0	0.00	1	30.95	31.00	-1	8,605	-0.01%
2019/01/28	2	30.95	0	0.00	30.95	2	8,594	0.02%
2019/01/25	2	30.85	1	30.90	30.85	1	8,675	0.01%
2019/01/24	0	0.00	1	30.90	30.90	-1	8,783	-0.01%
2019/01/18	0	0.00	1	30.75	30.95	-1	9,947	-0.01%
2019/01/17	1	30.75	0	0.00	30.85	1	10,072	0.01%
2019/01/16	1	30.95	0	0.00	30.90	1	10,165	0.01%
2019/01/15	1	31.20	1	30.95	31.05	0	10,457	0.00%
2019/01/11	2	30.75	0	0.00	30.75	2	10,533	0.02%
2019/01/10	1	30.75	0	0.00	30.85	1	10,842	0.01%
2018/12/28	1	30.55	0	0.00	30.55	1	11,396	0.01%
2018/12/27	1	30.05	1	29.95	30.15	0	11,526	0.00%
2018/12/25	0	0.00	4	29.95	29.90	-4	11,699	-0.03%
2018/12/21	1	30.65	0	0.00	30.70	1	12,358	0.01%
2018/12/18	1	31.05	0	0.00	30.70	1	12,853	0.01%
2018/12/13	11	30.80	0	0.00	30.85	11	12,911	0.09%
2018/12/10	1	30.15	5	30.10	30.15	-4	12,583	-0.03%
2018/12/07	0	0.00	5	30.60	30.55	-5	12,512	-0.04%
2018/12/05	2	30.90	0	0.00	31.00	2	12,475	0.02%
2018/12/03	0	0.00	0.7	31.50	31.45	-0.7	12,293	-0.01%
2018/11/30	7	32.21	6	32.15	30.90	1	12,015	0.01%
2018/11/29	1	30.60	2	30.65	30.85	-1	11,377	-0.01%
2018/11/28	2	30.85	0	0.00	31.10	2	11,210	0.02%
2018/11/27	1	30.85	0	0.00	30.85	1	11,055	0.01%
2018/11/26	3	31.70	3	31.18	31.20	0	10,979	0.00%
2018/11/23	0	0.00	5	31.70	31.85	-5	10,832	-0.05%
2018/11/22	5	32.04	0	0.00	31.70	5	10,775	0.05%
2018/11/20	8	33.10	0	0.00	33.10	8	10,498	0.08%
2018/11/19	2	33.05	5	33.07	32.85	-3	10,461	-0.03%
2018/11/16	1	32.55	0	0.00	32.55	1	10,410	0.01%
2018/11/15	3	32.10	10	31.83	31.90	-7	10,355	-0.07%
2018/11/14	0	0.00	45	31.66	32.00	-45	10,300	-0.44%
2018/11/13	0	0.00	6	31.43	31.30	-6	10,161	-0.06%
2018/11/12	1	31.55	6	31.52	31.35	-5	10,092	-0.05%
2018/11/09	0	0.00	2	31.10	31.10	-2	10,032	-0.02%
2018/11/08	2	30.83	0	0.00	30.95	2	10,009	0.02%
2018/11/07	58	31.47	12	31.30	31.15	46	9,901	0.46%
2018/11/06	1	30.35	0	0.00	30.30	1	9,557	0.01%
2018/11/02	7	30.31	5	30.81	30.55	2	9,579	0.02%
2018/11/01	16	30.15	5	30.17	30.00	11	9,521	0.12%
2018/10/31	2	30.43	11	30.53	30.70	-9	9,368	-0.10%
2018/10/30	6	30.63	3	30.73	30.35	3	9,227	0.03%
2018/10/29	3	29.90	33	30.20	30.90	-30	8,839	-0.34%
2018/10/26	3	29.68	3	29.92	29.50	0	8,379	0.00%
2018/10/25	3	28.85	2	29.63	28.85	1	8,182	0.01%
2018/10/24	14	29.28	16	28.66	29.25	-2	8,066	-0.02%
2018/10/23	79	29.75	14	29.48	29.05	65	8,025	0.81%
2018/10/22	2	29.50	2	29.45	29.15	0	7,724	0.00%
2018/10/19	5	29.37	3	29.35	29.05	2	7,663	0.03%
2018/10/18	0	0.00	20	29.14	29.60	-20	7,530	-0.27%
2018/10/17	4	27.90	0	0.00	27.70	4	7,206	0.06%
2018/10/16	1	27.80	0	0.00	27.85	1	7,181	0.01%
2018/10/12	3	28.07	1	27.70	28.40	2	7,056	0.03%
2018/10/11	2	27.20	5	27.27	27.05	-3	6,948	-0.04%
2018/10/09	0	0.00	2	28.63	28.50	-2	6,786	-0.03%
2018/10/08	1	28.15	2	28.60	28.55	-1	6,735	-0.01%
2018/10/05	11	28.00	0	0.00	28.35	11	6,666	0.17%
2018/10/04	24	29.04	10	29.23	28.95	14	6,444	0.22%
2018/10/03	15	29.97	4	29.81	29.80	11	6,320	0.17%
2018/10/02	3	29.50	2	29.98	29.50	1	6,271	0.02%
2018/10/01	2	30.05	22	30.43	30.25	-20	6,159	-0.32%
2018/09/28	8	29.56	8	29.81	29.90	0	6,166	0.00%
2018/09/27	2	28.68	9	28.57	29.00	-7	6,027	-0.12%
2018/09/26	8	28.31	18	27.99	28.55	-10	5,961	-0.17%
2018/09/25	0	0.00	3	27.38	28.05	-3	5,714	-0.05%
2018/09/21	5	26.86	2	26.85	26.95	3	5,414	0.06%
2018/09/20	11	26.35	1	26.45	26.50	10	5,337	0.19%
2018/09/19	100	26.13	0	0.00	26.15	100	5,234	1.91%
2018/09/18	100	26.10	0	0.00	26.10	100	5,183	1.93%
2018/09/17	200	25.75	0	0.00	25.80	200	5,084	3.93%	大買/鉅額交易
2018/09/14	1	25.80	0	0.00	25.70	1	5,095	0.02%
2018/09/13	0	0.00	1	25.90	25.85	-1	5,079	-0.02%
2018/09/12	2	25.80	0	0.00	25.75	2	5,054	0.04%
2018/09/11	0	0.00	4	25.50	25.50	-4	4,969	-0.08%
2018/09/06	5	25.58	0	0.00	25.75	5	4,944	0.10%
2018/08/30	0	0.00	22	25.64	25.65	-22	4,694	-0.47%
2018/08/27	0	0.00	1	26.10	26.15	-1	4,598	-0.02%
2018/08/24	15	26.00	0	0.00	26.15	15	4,600	0.33%
2018/08/23	2	25.75	4	26.03	26.10	-2	4,819	-0.04%
2018/08/22	1	25.65	0	0.00	26.00	1	4,732	0.02%
2018/08/21	0	0.00	3	25.35	25.50	-3	4,563	-0.07%
2018/08/17	0	0.00	4	25.15	25.15	-4	4,531	-0.09%
2018/08/16	1	25.00	0	0.00	25.00	1	4,539	0.02%
2018/08/15	100	25.25	0	0.00	25.20	100	4,524	2.21%
2018/08/14	0	0.00	4	25.23	25.25	-4	4,492	-0.09%
2018/08/13	6	25.25	11	25.36	25.10	-5	4,479	-0.11%
2018/08/08	0	0.00	1	24.90	25.05	-1	4,309	-0.02%
2018/08/02	0	0.00	1	24.70	24.65	-1	4,364	-0.02%
2018/08/01	1	24.55	0	0.00	24.60	1	4,348	0.02%
2018/07/31	0	0.00	2	24.65	24.85	-2	4,281	-0.05%
2018/07/30	0	0.00	20	25.00	25.10	-20	4,176	-0.48%
2018/07/27	0	0.00	1	25.00	25.00	-1	4,077	-0.02%
2018/07/25	0	0.00	1	25.05	25.05	-1	4,044	-0.02%
2018/07/24	0	0.00	10	25.05	25.10	-10	4,032	-0.25%
2018/07/19	0	25.00	5	25.10	25.05	-5	3,958	-0.13%
2018/07/17	10	25.05	1	24.95	25.15	9	3,878	0.23%
2018/07/16	0	0.00	20	24.65	24.80	-20	3,760	-0.53%
2018/07/12	1	24.40	0	0.00	24.35	1	3,683	0.03%
2018/07/10	0	0.00	1	24.40	24.45	-1	3,628	-0.03%
2018/07/06	1	24.35	30	24.30	24.30	-29	3,494	-0.83%
2018/07/05	0	0.00	19	24.15	24.30	-19	3,275	-0.58%
2018/06/29	0	0.00	1	23.90	23.90	-1	2,896	-0.03%
2018/06/14	13	23.33	0	0.00	23.30	13	2,694	0.48%
2018/06/11	0	0.00	1	23.75	23.70	-1	2,727	-0.04%
2018/06/04	0	0.00	31	23.71	23.90	-31	2,749	-1.13%
2018/05/31	1	23.15	0	0.00	23.15	1	2,696	0.04%
2018/05/30	20	23.51	0	0.00	23.50	20	2,387	0.84%
2018/05/24	0	0.00	1	23.95	23.95	-1	2,299	-0.04%
2018/05/18	0	0.00	4	23.50	23.50	-4	2,279	-0.18%
2018/05/15	0	0.00	1	23.60	23.40	-1	2,352	-0.04%
2018/05/14	1	23.10	0	0.00	23.35	1	2,391	0.04%
2018/05/11	0	0.00	0.7	22.75	22.85	-0.7	2,335	-0.03%
2018/04/24	0	0.00	2	22.60	22.55	-2	2,338	-0.09%
2018/04/17	0	0.00	1	22.95	23.20	-1	2,387	-0.04%
2018/04/10	0	0.00	0.8	22.55	22.55	-0.8	2,338	-0.03%
2018/03/19	0	22.95	0	0.00	22.85	0	2,367	0.00%
2018/03/14	2	22.80	0	0.00	22.80	2	2,361	0.08%
2018/03/09	0	0.00	10	22.45	22.45	-10	2,366	-0.42%
2018/03/08	0	0.00	1	22.45	22.45	-1	2,379	-0.04%
2018/03/06	1	22.30	0	0.00	22.25	1	2,385	0.04%
2018/02/23	0	0.00	10	22.65	22.75	-10	2,439	-0.41%
2018/02/09	10	21.70	0	0.00	21.85	10	2,588	0.39%
2018/02/06	1	22.25	5	22.24	22.35	-4	2,537	-0.16%
2018/02/05	1	23.25	0	0.00	23.30	1	2,425	0.04%
2018/02/02	5	23.65	0	0.00	23.55	5	2,438	0.21%
2018/01/30	0	0.00	1	23.75	23.65	-1	2,499	-0.04%
2018/01/29	1	23.95	0	0.00	23.85	1	2,496	0.04%
2018/01/25	0	0.00	1	23.85	23.85	-1	2,472	-0.04%
2018/01/19	5	23.80	0	0.00	23.85	5	2,480	0.20%
2018/01/18	0	0.00	2	23.90	23.95	-2	2,466	-0.08%
2018/01/17	0	0.00	11	23.90	24.00	-11	2,446	-0.45%
2018/01/15	1	23.80	0	0.00	23.80	1	2,548	0.04%
2018/01/11	0	0.00	1	23.65	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	0	0.00	6	23.70	23.70	-6	2,511	-0.24%
2018/01/08	1	23.60	0	0.00	23.60	1	2,558	0.04%
2018/01/03	0	0.00	1	23.70	23.70	-1	2,689	-0.04%
2018/01/02	1	23.65	1	23.90	23.65	0	2,722	0.00%