台灣高鐵 (2633)-元大-清水券商分點個股進出

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
30.05
漲跌
--
漲幅
0.00%
成交量
2,085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－元大-清水券商分點個股進出

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

元大-清水券商分點個股進出
元大-清水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
2024/05/03	0	0.00	1	30.10	30.05	-1	3,529	-0.03%
2024/05/02	0.1	30.05	0	0.00	30.05	0.1	3,534	0.00%
2024/04/23	0.1	29.85	0	0.00	29.75	0.1	3,548	0.00%
2024/04/22	0	0.00	1	29.80	29.95	-1	3,554	-0.03%
2024/04/19	3	29.33	0	0.00	29.30	3	3,489	0.09%
2024/04/18	0	0.00	1	29.65	29.60	-1	3,378	-0.03%
2024/04/17	0.1	29.65	0	0.00	29.60	0.1	3,350	0.00%
2024/04/16	1.3	29.65	0	0.00	29.55	1.3	3,313	0.04%
2024/04/15	100	30.00	0	0.00	30.00	100	3,219	3.11%
2024/04/08	0.1	30.00	0	0.00	30.10	0.1	3,219	0.00%
2024/04/01	0.5	30.20	1	30.20	30.20	-0.5	3,275	-0.02%
2024/03/29	0	0.00	1	30.15	30.10	-1	3,279	-0.03%
2024/03/28	0	0.00	1	30.20	30.15	-1	3,256	-0.03%
2024/03/27	0	0.00	1	30.05	30.00	-1	3,220	-0.03%
2024/03/25	30	30.25	0	0.00	30.10	30	3,182	0.94%
2024/03/22	1	29.95	0	0.00	29.95	1	3,154	0.03%
2024/03/20	0.1	29.85	0	0.00	29.75	0.1	3,177	0.00%
2024/03/19	5	30.00	0	0.00	29.80	5	3,187	0.16%
2024/03/18	0	0.00	0.3	30.20	30.25	-0.3	3,123	-0.01%
2024/03/06	1	29.80	0	0.00	29.70	1	2,766	0.04%
2024/03/04	0	0.00	1	29.90	29.80	-1	2,859	-0.03%
2024/02/29	0	0.00	5	29.55	30.20	-5	2,824	-0.18%
2024/02/23	0.2	29.50	2	29.45	29.40	-1.8	2,687	-0.07%
2024/02/22	0.7	29.50	0.1	29.40	29.35	0.6	2,713	0.02%
2024/02/21	1	29.63	0	0.00	29.45	1	2,677	0.04%
2024/02/15	0.2	29.51	0	0.00	29.35	0.2	2,717	0.01%
2024/02/05	1	29.75	0	0.00	29.75	1	2,630	0.04%
2024/01/23	0.5	29.75	0	0.00	29.80	0.5	2,721	0.02%
2024/01/22	0	29.75	1	29.65	29.70	-1	2,807	-0.04%
2024/01/18	0.3	29.50	0	0.00	29.35	0.3	2,973	0.01%
2024/01/17	2.4	29.48	0	0.00	29.30	2.4	2,977	0.08%
2024/01/12	2	30.20	0	0.00	30.25	2	2,969	0.07%
2024/01/11	1	30.00	0	0.00	30.05	1	2,994	0.03%
2024/01/10	0.3	30.05	5	30.00	30.10	-4.7	3,018	-0.16%
2024/01/09	0.1	30.20	0	0.00	30.05	0.1	3,037	0.00%
2024/01/05	1	30.00	0	0.00	30.15	1	3,060	0.03%
2024/01/04	5	30.35	0	0.00	30.35	5	3,048	0.16%
2024/01/02	1	30.80	1	30.75	30.80	0	3,088	0.00%
2023/12/28	0	0.00	10	30.65	30.65	-10	3,101	-0.32%
2023/12/26	0	0.00	1	30.45	30.45	-1	3,073	-0.03%
2023/12/22	1	30.15	0	0.00	30.15	1	3,060	0.03%
2023/12/19	0.1	30.10	0	0.00	30.15	0.1	3,049	0.00%
2023/12/18	0.3	30.26	0	0.00	30.15	0.3	3,105	0.01%
2023/12/15	0.2	30.35	1	30.30	30.40	-0.8	3,095	-0.03%
2023/12/12	1	30.50	0	0.00	30.60	1	3,255	0.03%
2023/12/07	0	0.00	1	30.15	30.15	-1	3,341	-0.03%
2023/12/06	3	30.25	0	0.00	30.10	3	3,347	0.09%
2023/12/01	0	0.00	0.3	30.05	29.95	-0.3	3,340	-0.01%
2023/11/30	0	0.00	0.3	30.05	30.10	-0.3	3,435	-0.01%
2023/11/29	0.2	29.95	0.2	30.20	29.85	0	3,341	0.00%
2023/11/28	0	0.00	0.4	30.20	30.15	-0.4	3,297	-0.01%
2023/11/24	0	0.00	0.2	30.00	29.90	-0.2	3,334	0.00%
2023/11/10	2	29.95	0	0.00	29.90	2	3,229	0.06%
2023/11/09	0	0.00	2	30.05	29.85	-2	3,244	-0.06%
2023/11/06	2.1	30.25	5	30.17	30.15	-2.9	3,295	-0.09%
2023/10/31	2.3	29.50	0	0.00	29.40	2.3	3,350	0.07%
2023/10/30	0	0.00	1	29.60	29.60	-1	3,424	-0.03%
2023/10/27	11	29.30	0	0.00	29.25	11	3,355	0.33%
2023/10/26	4.5	29.22	0	0.00	29.15	4.5	3,287	0.14%
2023/10/24	1	29.40	0	0.00	29.40	1	3,171	0.03%
2023/10/23	1	29.60	0	0.00	29.50	1	3,143	0.03%
2023/10/20	4.1	29.73	0	0.00	29.60	4.1	3,131	0.13%
2023/10/13	0.2	30.45	1	30.45	30.40	-0.8	3,125	-0.03%
2023/10/05	1	29.85	0	0.00	29.85	1	3,196	0.03%
2023/10/04	4	29.88	0	0.00	29.85	4	3,229	0.12%
2023/10/03	0.1	30.20	0	0.00	30.05	0.1	3,253	0.00%
2023/10/02	4	30.28	0	0.00	30.30	4	3,350	0.12%
2023/09/26	1.1	29.91	0	0.00	30.10	1.1	3,486	0.03%
2023/09/25	0	0.00	1	30.10	30.10	-1	3,509	-0.03%
2023/09/22	3	30.00	60	30.10	30.10	-57	3,581	-1.59%
2023/09/21	3.3	29.88	0	0.00	29.85	3.3	3,596	0.09%
2023/09/20	1	30.15	2	30.25	30.15	-1	3,577	-0.03%
2023/09/19	4.2	30.28	0	0.00	30.20	4.2	3,584	0.12%
2023/09/18	1	30.65	1	31.00	30.55	0	3,576	0.00%
2023/09/15	1	31.15	1	30.85	30.80	0	3,581	0.00%
2023/09/14	0	0.00	10	30.50	30.55	-10	3,402	-0.29%
2023/09/11	21	29.84	0	0.00	29.80	21	3,355	0.63%
2023/09/08	3	29.48	0	0.00	29.45	3	3,406	0.09%
2023/09/06	2.1	29.60	0	0.00	29.55	2.1	3,467	0.06%
2023/09/04	2.1	29.83	0	0.00	29.80	2.1	3,419	0.06%
2023/08/31	0.3	30.00	0	0.00	29.75	0.3	3,461	0.01%
2023/08/30	3	29.85	0	0.00	29.90	3	3,408	0.09%
2023/08/25	1	29.60	0	0.00	29.85	1	3,678	0.03%
2023/08/24	1	29.65	0	0.00	29.60	1	3,689	0.03%
2023/08/21	0.2	29.50	2	29.55	29.40	-1.8	3,887	-0.05%
2023/08/17	1	29.20	0	0.00	29.15	1	4,006	0.02%
2023/08/15	2	29.25	0	0.00	29.20	2	4,134	0.05%
2023/08/14	4	29.50	0	0.00	29.25	4	4,345	0.09%
2023/08/11	1	29.80	4	29.80	29.80	-3	4,642	-0.06%
2023/08/10	2.2	29.72	0	0.00	29.70	2.2	4,863	0.05%
2023/08/07	6	29.79	0	0.00	29.90	6	5,030	0.12%
2023/08/04	15	29.87	0	0.00	29.80	15	5,035	0.30%
2023/08/02	56	30.14	0	0.00	29.95	56	4,979	1.12%
2023/08/01	10	30.20	0	0.00	30.20	10	4,914	0.20%
2023/07/28	0.1	30.40	0	0.00	30.15	0.1	4,931	0.00%
2023/07/27	1.1	30.31	0	0.00	30.30	1.1	4,914	0.02%
2023/07/26	0	0.00	1	30.25	30.15	-1	4,939	-0.02%
2023/07/25	3	30.13	0	0.00	30.05	3	4,970	0.06%
2023/07/24	1	30.00	1	30.20	30.05	0	4,952	0.00%
2023/07/21	0.1	30.40	0	0.00	30.20	0.1	4,954	0.00%
2023/07/20	1.1	30.37	0	0.00	30.50	1.1	4,982	0.02%
2023/07/19	1.1	30.21	0	0.00	30.25	1.1	4,985	0.02%
2023/07/18	6	30.06	0	0.00	30.25	6	4,982	0.12%
2023/07/14	1.2	30.33	0	0.00	30.25	1.2	4,967	0.02%
2023/07/13	2.3	30.48	0	0.00	30.25	2.3	4,957	0.05%
2023/07/12	1.3	30.78	0	0.00	30.80	1.3	4,956	0.03%
2023/07/10	8	31.18	0	0.00	31.20	8	5,036	0.16%
2023/07/07	1	31.05	0	0.00	31.05	1	5,016	0.02%
2023/07/06	5.2	31.71	0	0.00	31.55	5.2	4,966	0.10%
2023/07/03	0	0.00	5	32.20	32.40	-5	4,858	-0.10%
2023/06/30	6	32.04	0	0.00	32.15	6	4,865	0.12%
2023/06/29	6	32.29	5	32.25	32.10	1	4,832	0.02%
2023/06/28	3	32.13	0	0.00	32.15	3	4,837	0.06%
2023/06/27	2	32.25	0	0.00	32.25	2	4,796	0.04%
2023/06/15	4	32.34	6	32.50	32.50	-2	4,829	-0.04%
2023/06/13	1	32.60	1	32.50	32.60	0	4,904	0.00%
2023/06/12	3	32.47	2	32.45	32.50	1	4,936	0.02%
2023/06/09	1	32.90	0	0.00	32.90	1	4,939	0.02%
2023/06/06	0	0.00	10	33.00	33.00	-10	5,064	-0.20%
2023/06/02	1	32.85	0	0.00	33.00	1	5,175	0.02%
2023/05/31	0.1	32.45	0	0.00	32.55	0.1	5,290	0.00%
2023/05/29	2	32.38	0	0.00	32.40	2	5,129	0.04%
2023/05/26	2.1	32.63	1	32.80	32.60	1.1	5,127	0.02%
2023/05/24	1	33.10	1	33.05	33.20	0	5,080	0.00%
2023/05/23	0.1	32.90	0	0.00	33.30	0.1	5,021	0.00%
2023/05/22	0	0.00	3	32.90	32.95	-3	4,966	-0.06%
2023/05/19	4	32.69	5	32.66	32.60	-1	4,902	-0.02%
2023/05/18	4	32.79	1	33.20	32.70	3	4,814	0.06%
2023/05/17	2	33.10	32	32.76	33.30	-30	4,601	-0.65%
2023/05/16	2	32.35	3	32.32	32.25	-1	4,258	-0.02%
2023/05/15	0	0.00	6	31.63	31.80	-6	4,032	-0.15%
2023/05/04	0	0.00	1	31.00	31.20	-1	3,881	-0.03%
2023/05/03	0	0.00	10	31.05	30.90	-10	3,901	-0.26%
2023/04/20	0	0.00	2	30.55	30.65	-2	4,119	-0.05%
2023/04/18	0.2	31.12	0	0.00	31.10	0.2	4,123	0.00%
2023/04/17	1	31.15	0	0.00	31.15	1	4,101	0.02%
2023/04/13	1	30.90	2	30.90	30.90	-1	4,011	-0.02%
2023/04/12	0	0.00	30	30.37	30.50	-30	3,876	-0.77%
2023/04/11	1	30.30	20	30.35	30.40	-19	3,856	-0.49%
2023/04/07	1	30.20	0	0.00	30.15	1	3,806	0.03%
2023/03/29	0	0.00	1	29.95	30.00	-1	3,786	-0.03%
2023/03/28	0.1	29.92	0	0.00	29.90	0.1	3,785	0.00%
2023/03/24	10	29.90	0	0.00	30.05	10	3,939	0.25%
2023/03/23	0	0.00	6	29.95	30.00	-6	4,014	-0.15%
2023/03/20	0	0.00	10	29.55	29.50	-10	4,093	-0.24%
2023/03/17	2	29.50	0	0.00	29.40	2	4,116	0.05%
2023/03/14	0	0.00	3	29.68	29.60	-3	3,989	-0.08%
2023/03/10	1	29.85	7	30.02	29.90	-6	3,968	-0.15%
2023/03/09	2.1	30.30	1	30.40	30.35	1.1	3,903	0.03%
2023/03/08	0	0.00	2	30.50	30.50	-2	3,970	-0.05%
2023/03/07	1.1	30.30	11	30.35	30.35	-10	3,919	-0.25%
2023/03/06	15	29.98	18	30.01	30.05	-3	3,871	-0.08%
2023/02/23	4	29.38	0	0.00	29.25	4	3,633	0.11%
2023/02/22	1	29.15	0	0.00	29.20	1	3,596	0.03%
2023/02/20	1	29.35	1	29.25	29.30	0	3,659	0.00%
2023/02/15	10	29.05	0	0.00	28.95	10	3,807	0.26%
2023/02/07	2	28.95	0	0.00	28.90	2	3,793	0.05%
2023/02/06	13	29.26	0	0.00	29.10	13	3,752	0.35%
2023/01/30	1	29.15	1	29.30	29.20	0	3,560	0.00%
2023/01/13	4	28.73	1	28.75	28.80	3	3,434	0.09%
2023/01/12	1	28.65	0	0.00	28.65	1	3,432	0.03%
2023/01/06	0	0.00	2	29.10	29.00	-2	3,411	-0.06%
2023/01/04	0	0.00	1	28.80	28.85	-1	3,409	-0.03%
2022/12/27	1	29.10	0	0.00	28.95	1	3,488	0.03%
2022/12/21	1	28.70	0	0.00	28.75	1	3,619	0.03%
2022/12/20	0	0.00	15	28.80	28.70	-15	3,599	-0.42%
2022/12/15	5	29.00	0	0.00	29.15	5	3,477	0.14%
2022/12/14	2	28.95	3	28.80	28.95	-1	3,395	-0.03%
2022/12/12	0	0.00	1	28.60	28.60	-1	3,296	-0.03%
2022/12/09	15	28.50	0	0.00	28.50	15	3,384	0.44%
2022/12/07	2	28.25	0	0.00	28.30	2	3,382	0.06%
2022/12/05	3	28.85	0	0.00	28.65	3	3,377	0.09%
2022/11/29	1	28.15	0	0.00	28.40	1	3,165	0.03%
2022/11/14	2	28.50	0	0.00	28.60	2	3,029	0.07%
2022/10/28	1	27.95	0	0.00	27.80	1	2,943	0.03%
2022/10/13	0.1	27.80	0	0.00	27.60	0.1	2,913	0.00%
2022/09/30	0	0.00	20	28.10	28.50	-20	3,311	-0.60%
2022/09/29	1	28.10	0	0.00	28.25	1	3,301	0.03%
2022/09/28	2	27.90	0	0.00	28.00	2	3,310	0.06%
2022/09/27	20	27.95	0	0.00	28.50	20	3,299	0.61%
2022/09/26	0.2	27.90	1	27.90	27.90	-0.9	3,288	-0.03%
2022/09/23	1	28.35	0	0.00	28.35	1	3,270	0.03%
2022/09/20	30	28.79	0	0.00	28.95	30	3,301	0.91%
2022/09/06	1	28.60	1	28.35	28.45	0	3,207	0.00%
2022/08/31	0	0.00	3	28.95	29.20	-3	3,233	-0.09%
2022/08/25	1	28.85	0	0.00	28.75	1	3,218	0.03%
2022/08/24	0	0.00	1	28.80	28.85	-1	3,221	-0.03%
2022/08/23	1	28.80	0	0.00	28.95	1	3,427	0.03%
2022/08/22	0	0.00	0	28.95	29.00	0	3,447	0.00%
2022/08/19	0	0.00	8	29.15	29.20	-8	3,485	-0.23%
2022/08/09	0	0.00	0	29.00	29.05	0	3,716	0.00%
2022/08/01	3	29.00	0	0.00	29.00	3	3,926	0.08%
2022/07/29	0	0.00	1	29.15	29.25	-1	3,954	-0.03%
2022/07/22	0	0.00	4	29.19	29.25	-4	4,020	-0.10%
2022/07/20	0	0.00	4	29.38	29.00	-4	4,029	-0.10%
2022/07/19	0	0.00	1	29.70	29.35	-1	4,022	-0.02%
2022/07/18	5	29.16	10	29.40	29.45	-5	3,999	-0.13%
2022/07/15	1	29.35	0	0.00	29.30	1	3,957	0.03%
2022/07/14	4	29.13	4	29.55	29.30	0	3,930	0.00%
2022/07/13	0	0.00	1	29.00	28.90	-1	3,759	-0.03%
2022/07/11	1	28.55	0	0.00	28.55	1	3,618	0.03%
2022/07/08	1	28.25	0	0.00	28.60	1	3,620	0.03%
2022/07/07	0	0.00	6	27.90	28.10	-6	3,567	-0.17%
2022/07/05	0	0.00	1	28.00	28.05	-1	3,515	-0.03%
2022/07/01	0	0.00	0.5	27.60	27.55	-0.5	3,549	-0.01%
2022/06/28	0	0.00	0.5	28.00	28.15	-0.5	3,489	-0.01%
2022/06/23	0	0.00	1	27.80	27.50	-1	3,434	-0.03%
2022/06/17	0	0.00	1	27.58	27.75	-1	3,406	-0.03%
2022/06/16	0	0.00	20	27.65	27.70	-20	3,369	-0.59%
2022/06/15	1	27.60	14	27.75	27.95	-13	3,465	-0.38%
2022/06/13	1	27.50	20	27.60	27.50	-19	3,501	-0.54%
2022/06/01	0	0.00	0	28.00	27.80	0	3,619	0.00%
2022/05/31	0	0.00	1	28.20	27.70	-1	3,647	-0.03%
2022/05/30	0	0.00	1	28.30	28.25	-1	3,484	-0.03%
2022/05/24	0	0.00	3	27.90	27.75	-3	3,611	-0.08%
2022/05/23	0	0.00	4	28.01	28.15	-4	3,614	-0.11%
2022/05/19	0	0.00	10	27.15	27.55	-10	3,589	-0.28%
2022/05/18	0	0.00	5	27.55	27.60	-5	3,605	-0.14%
2022/05/17	1	27.25	0	0.00	27.15	1	3,719	0.03%
2022/05/13	5	26.65	0	0.00	26.75	5	3,681	0.14%
2022/05/12	10	26.41	0	0.00	26.30	10	3,646	0.27%
2022/05/10	1	27.15	0	0.00	27.15	1	3,508	0.03%
2022/05/09	2	27.38	0	0.00	27.25	2	3,507	0.06%
2022/04/27	1	28.05	0	0.00	28.00	1	3,740	0.03%
2022/04/26	7	28.22	0	0.00	28.25	7	3,831	0.18%
2022/04/21	2	28.40	0.1	28.50	28.45	1.9	3,843	0.05%
2022/04/19	0	0.00	132	28.30	28.30	-132	3,828	-3.45%	大賣/鉅額交易
2022/04/18	4	28.24	0	0.00	28.20	4	3,836	0.10%
2022/04/15	0.1	28.55	1	28.40	28.40	-0.9	3,838	-0.02%
2022/04/12	8	28.20	0	0.00	28.35	8	3,810	0.21%
2022/04/11	0	0.00	1	28.30	28.30	-1	3,797	-0.03%
2022/03/29	0	0.00	1	28.85	28.90	-1	3,695	-0.03%
2022/03/28	1	28.70	0	0.00	28.75	1	3,699	0.03%
2022/03/24	1	29.00	0	0.00	29.00	1	3,703	0.03%
2022/03/21	0	0.00	8	29.10	29.10	-8	3,894	-0.21%
2022/03/18	0	0.00	8	29.65	29.65	-8	3,911	-0.20%
2022/03/16	10	28.40	0	0.00	28.45	10	3,859	0.26%
2022/03/09	0	0.00	5	28.30	28.20	-5	3,972	-0.13%
2022/03/08	6	28.38	6	28.45	28.05	0	4,013	0.00%
2022/03/07	0	0.00	6	28.80	28.50	-6	3,964	-0.15%
2022/03/04	0	0.00	1	29.30	29.20	-1	4,107	-0.02%
2022/02/25	3	28.90	0	0.00	29.55	3	4,548	0.07%
2022/02/24	0	0.00	5	29.00	29.00	-5	4,470	-0.11%
2022/02/22	1	29.10	0	0.00	29.20	1	4,574	0.02%
2022/02/18	1	29.45	1	29.65	29.45	0	4,726	0.00%
2022/02/16	0	0.00	6	29.05	29.05	-6	4,603	-0.13%
2022/02/09	1	28.95	0	0.00	29.15	1	4,741	0.02%
2022/02/07	6	28.40	0	0.00	28.40	6	4,703	0.13%
2022/01/24	1	28.20	0	0.00	28.45	1	4,593	0.02%
2022/01/19	11	28.85	0	0.00	28.80	11	4,486	0.25%
2022/01/17	0.5	29.20	0	0.00	29.10	0.5	4,323	0.01%
2022/01/10	0	0.00	4	29.20	29.20	-4	4,374	-0.09%
2021/12/28	3	29.60	0	0.00	29.60	3	4,531	0.07%
2021/12/24	1	29.35	0	0.00	29.40	1	4,610	0.02%
2021/12/21	2	29.20	0	0.00	29.35	2	4,661	0.04%
2021/12/17	2	29.15	0	0.00	29.15	2	4,654	0.04%
2021/12/14	0	0.00	2	29.35	29.30	-2	4,733	-0.04%
2021/12/13	1	29.50	0	0.00	29.50	1	4,694	0.02%
2021/12/09	5.4	29.85	0	0.00	29.90	5.4	4,645	0.12%
2021/12/07	2	29.55	0	0.00	29.65	2	4,572	0.04%
2021/11/26	0	0.00	11	30.39	30.05	-11	4,078	-0.27%
2021/11/25	21	30.58	2	30.43	30.60	19	3,994	0.48%
2021/11/24	2	29.95	0	0.00	29.95	2	3,739	0.05%
2021/11/22	1	29.60	4	29.68	29.70	-3	3,635	-0.08%
2021/11/18	10	29.20	0	0.00	29.35	10	3,531	0.28%
2021/11/16	0.1	29.20	0	0.00	29.15	0.1	3,409	0.00%
2021/11/15	0	0.00	7	29.15	29.15	-7	3,440	-0.20%
2021/11/11	1	29.20	0	0.00	29.20	1	3,512	0.03%
2021/11/09	1	29.10	0	0.00	29.35	1	3,603	0.03%
2021/11/08	4	29.05	0	0.00	29.15	4	3,517	0.11%
2021/11/02	2	29.00	0	0.00	28.95	2	3,476	0.06%
2021/10/29	0	0.00	1	29.00	29.05	-1	3,419	-0.03%
2021/10/28	0	0.00	1	29.05	29.05	-1	3,380	-0.03%
2021/10/20	0	0.00	1	29.45	29.35	-1	3,562	-0.03%
2021/10/13	0	0.00	1	29.00	28.85	-1	3,701	-0.03%
2021/10/12	2	28.85	0	0.00	28.85	2	3,718	0.05%
2021/10/07	1	29.15	0	0.00	29.15	1	3,704	0.03%
2021/10/05	5	29.00	0	0.00	29.00	5	3,641	0.14%
2021/10/04	1	29.00	0	0.00	29.00	1	3,646	0.03%
2021/09/28	0	0.00	1	29.75	29.90	-1	3,602	-0.03%
2021/09/24	10	29.85	0	0.00	29.95	10	3,633	0.28%
2021/09/22	5	29.50	0	0.00	29.35	5	3,673	0.14%
2021/09/17	0	0.00	2	29.95	29.20	-2	3,572	-0.06%
2021/09/07	0	0.00	3	29.75	29.75	-3	4,009	-0.07%
2021/08/31	0	0.00	40	30.00	30.20	-40	4,111	-0.97%
2021/08/27	0	0.00	6	29.90	29.90	-6	4,114	-0.15%
2021/08/26	0	0.00	20	29.90	29.90	-20	4,147	-0.48%
2021/08/24	0	0.00	4	29.70	29.80	-4	4,251	-0.09%
2021/08/23	0	0.00	1	29.00	29.40	-1	4,287	-0.02%
2021/08/20	2	28.85	0	0.00	28.80	2	4,336	0.05%
2021/08/19	0	0.00	7	28.90	29.05	-7	4,446	-0.16%
2021/08/18	1	28.85	0	0.00	29.30	1	4,412	0.02%
2021/08/17	1	29.05	8	29.00	29.10	-7	4,386	-0.16%
2021/08/13	2	29.95	1	29.90	30.00	1	4,365	0.02%
2021/08/11	0	0.00	1	29.90	29.95	-1	4,420	-0.02%
2021/08/04	0	0.00	4	30.30	30.35	-4	5,269	-0.08%
2021/07/30	3	30.17	0	0.00	30.35	3	5,530	0.05%
2021/07/29	2	30.23	0	0.00	30.40	2	5,575	0.04%
2021/07/26	2	30.40	0	0.00	30.55	2	5,761	0.03%
2021/07/23	3	30.68	4	30.66	30.90	-1	5,757	-0.02%
2021/07/22	0	0.00	2	30.05	30.10	-2	5,656	-0.04%
2021/07/21	0	0.00	2	29.75	29.85	-2	5,693	-0.04%
2021/07/16	1	29.85	0	0.00	29.90	1	5,893	0.02%
2021/07/15	0	0.00	1	29.80	29.85	-1	5,958	-0.02%
2021/07/14	1	29.65	0	0.00	29.70	1	6,122	0.02%
2021/07/09	4	29.70	1	29.85	29.85	3	6,341	0.05%
2021/07/08	4	29.94	1	30.00	29.95	3	6,355	0.05%
2021/06/30	2	29.85	0	0.00	29.90	2	6,573	0.03%
2021/06/28	1	30.00	1	29.80	30.05	0	6,745	0.00%
2021/06/24	22	29.95	0	0.00	29.95	22	6,815	0.32%
2021/06/23	1	29.75	0	0.00	30.00	1	6,835	0.01%
2021/06/21	1	29.60	1	29.35	29.45	0	6,801	0.00%
2021/06/18	2	29.20	0	0.00	29.00	2	6,780	0.03%
2021/06/16	11	29.55	0	0.00	29.55	11	6,722	0.16%
2021/06/15	2	29.80	0	0.00	29.75	2	6,819	0.03%
2021/06/09	0	0.00	1	29.30	29.35	-1	6,951	-0.01%
2021/06/04	0	0.00	1	29.90	30.00	-1	6,962	-0.01%
2021/06/02	0	0.00	5	30.04	30.20	-5	7,036	-0.07%
2021/06/01	1	29.90	0	0.00	29.95	1	7,048	0.01%
2021/05/28	0	0.00	17	28.99	28.90	-17	7,173	-0.24%
2021/05/27	1	28.25	0	0.00	29.25	1	7,192	0.01%
2021/05/25	0	0.00	5	28.21	28.30	-5	7,453	-0.07%
2021/05/24	2	28.13	0	0.00	28.10	2	7,517	0.03%
2021/05/21	6	28.07	0	0.00	28.10	6	7,633	0.08%
2021/05/20	0	0.00	4	28.15	28.15	-4	7,651	-0.05%
2021/05/19	4	28.43	0	0.00	28.50	4	7,659	0.05%
2021/05/17	11	27.43	0	0.00	27.00	11	7,688	0.14%
2021/05/14	5	28.60	8	28.54	28.85	-3	7,554	-0.04%
2021/05/13	2	28.35	0	0.00	28.30	2	7,532	0.03%
2021/05/12	40	28.56	4	29.14	28.65	36	7,417	0.49%
2021/05/11	3	30.72	1	30.80	30.10	2	7,151	0.03%
2021/05/10	1	31.10	0	31.10	31.25	1	7,034	0.01%
2021/05/06	2	30.43	10	30.40	30.60	-8	7,185	-0.11%
2021/05/05	0	0.00	1	30.45	30.55	-1	7,199	-0.01%
2021/05/04	5	30.65	0	0.00	30.35	5	7,239	0.07%
2021/05/03	2	30.85	0	0.00	30.75	2	7,182	0.03%
2021/04/29	1	31.35	35	31.42	31.45	-34	7,163	-0.47%
2021/04/28	0	0.00	4	31.35	31.40	-4	7,180	-0.06%
2021/04/27	1	31.25	1	31.25	31.35	0	7,400	0.00%
2021/04/26	6	31.23	1	31.30	31.35	5	7,451	0.07%
2021/04/23	2	31.03	5	31.18	31.20	-3	7,490	-0.04%
2021/04/22	1	31.15	1	31.25	31.25	0	7,521	0.00%
2021/04/21	8.2	31.47	0.1	31.55	31.35	8.1	7,460	0.11%
2021/04/20	7	31.50	21	31.55	31.55	-14	7,485	-0.19%
2021/04/19	10	31.25	8	31.19	31.25	2	7,449	0.03%
2021/04/16	0	0.00	2	30.80	30.90	-2	7,421	-0.03%
2021/04/15	0	0.00	2	30.60	30.60	-2	7,513	-0.03%
2021/04/14	0	0.00	4.1	30.70	30.65	-4.1	7,534	-0.05%
2021/04/12	0	0.00	7	30.89	30.85	-7	7,651	-0.09%
2021/04/09	0	0.00	2	30.90	30.90	-2	7,706	-0.03%
2021/04/08	10	31.00	0	0.00	31.00	10	7,763	0.13%
2021/04/07	2	30.85	0	0.00	31.00	2	7,769	0.03%
2021/04/06	0.1	31.00	0	0.00	30.85	0.1	7,797	0.00%
2021/04/01	6	31.08	2	31.20	31.10	4	7,933	0.05%
2021/03/31	0	0.00	9	31.27	31.45	-9	7,876	-0.11%
2021/03/30	1	30.90	0	0.00	31.00	1	7,810	0.01%
2021/03/29	2	30.75	0	0.00	30.85	2	7,880	0.03%
2021/03/25	5	30.50	0	0.00	30.60	5	8,025	0.06%
2021/03/24	0	0.00	1	30.45	30.70	-1	8,075	-0.01%
2021/03/23	5	30.70	0	0.00	30.55	5	8,033	0.06%
2021/03/22	0.1	30.95	0	0.00	30.75	0.1	8,075	0.00%
2021/03/19	1	30.60	0	0.00	31.20	1	8,107	0.01%
2021/03/17	0	0.00	9	30.55	30.50	-9	7,980	-0.11%
2021/03/15	0	0.00	2	30.75	30.70	-2	8,046	-0.02%
2021/03/12	0	0.00	1	30.75	30.80	-1	8,125	-0.01%
2021/03/11	2	30.80	1	30.75	30.85	1	8,197	0.01%
2021/03/10	1	30.70	0	0.00	30.75	1	8,288	0.01%
2021/03/09	0	0.00	1	30.75	30.75	-1	8,363	-0.01%
2021/03/08	32	30.90	0	0.00	30.55	32	8,385	0.38%
2021/03/04	0	0.00	5	30.67	30.40	-5	8,620	-0.06%
2021/03/03	0	0.00	6	31.00	31.00	-6	8,552	-0.07%
2021/03/02	2	30.50	35	30.73	30.50	-33	8,487	-0.39%
2021/02/26	1	30.80	0	0.00	30.15	1	8,495	0.01%
2021/02/25	0	0.00	5	31.00	31.00	-5	8,286	-0.06%
2021/02/23	8	30.55	0	0.00	30.70	8	8,214	0.10%
2021/02/22	5	30.15	11	30.19	30.05	-6	8,151	-0.07%
2021/02/19	0	0.00	38	29.73	30.00	-38	8,149	-0.47%
2021/02/18	4	29.84	34	29.95	29.85	-30	8,177	-0.37%
2021/02/17	4	29.60	35	29.61	29.80	-31	8,166	-0.38%
2021/02/05	110	29.28	1	29.30	29.40	109	8,095	1.35%	大買/鉅額交易
2021/02/04	17	28.99	1	29.10	29.20	16	8,069	0.20%
2021/02/02	4	28.78	2	28.65	29.15	2	8,300	0.02%
2021/01/29	0	0.00	0.1	29.10	28.90	-0.1	8,297	0.00%
2021/01/28	5	29.05	0	0.00	29.05	5	8,163	0.06%
2021/01/27	2	29.40	1	29.50	29.25	1	8,114	0.01%
2021/01/26	1	29.10	0	0.00	29.20	1	8,064	0.01%
2021/01/25	1	29.20	0	0.00	29.20	1	7,998	0.01%
2021/01/21	2	29.10	4	29.18	29.10	-2	7,896	-0.03%
2021/01/20	14	29.44	10	29.36	29.05	4	7,834	0.05%
2021/01/19	8	29.98	0	0.00	30.00	8	7,606	0.11%
2021/01/18	12	29.98	8	30.00	30.05	4	7,515	0.05%
2021/01/15	5	30.37	83	30.45	30.30	-78	7,417	-1.05%
2021/01/14	81	30.65	0	0.00	30.60	81	7,333	1.10%
2021/01/13	1	30.45	5	30.45	30.50	-4	7,286	-0.05%
2021/01/12	1	30.50	0	0.00	30.65	1	7,175	0.01%
2021/01/11	2	30.60	0	0.00	30.70	2	7,046	0.03%
2021/01/07	0	0.00	1	30.70	30.75	-1	6,847	-0.01%
2021/01/06	12	30.64	6	30.75	30.55	6	6,764	0.09%
2021/01/05	11	30.84	0	0.00	30.75	11	6,625	0.17%
2021/01/04	27	31.36	9	31.20	31.10	18	6,574	0.27%
2020/12/31	3	31.47	13	31.66	31.70	-10	6,471	-0.15%
2020/12/30	0	0.00	1	31.30	31.40	-1	6,357	-0.02%
2020/12/29	8	31.30	7	31.43	31.30	1	6,295	0.02%
2020/12/28	12	31.45	59	31.35	31.30	-47	6,252	-0.75%
2020/12/25	0	0.00	5	30.87	30.90	-5	6,079	-0.08%
2020/12/24	1	30.75	0	0.00	30.75	1	6,060	0.02%
2020/12/23	1	30.25	4	30.30	30.55	-3	6,010	-0.05%
2020/12/22	32	30.94	20	31.30	30.50	12	5,905	0.20%
2020/12/21	1	30.90	11	31.18	31.20	-10	5,914	-0.17%
2020/12/18	1	30.65	0	0.00	30.65	1	5,835	0.02%
2020/12/16	2	30.78	0.6	30.75	30.70	1.4	5,759	0.02%
2020/12/15	14	30.66	6	30.47	30.40	8	5,726	0.14%
2020/12/14	18	30.88	0	0.00	30.80	18	5,622	0.32%
2020/12/11	1.6	30.81	0	0.00	30.75	1.6	5,561	0.03%
2020/12/10	27	30.80	1	30.80	30.80	26	5,481	0.47%
2020/12/09	8	30.87	22	30.87	30.85	-14	5,395	-0.26%
2020/12/08	14	31.00	0	0.00	30.95	14	5,338	0.26%
2020/12/07	3	31.37	0	0.00	31.25	3	5,214	0.06%
2020/12/04	14	31.73	1	31.60	31.60	13	5,173	0.25%
2020/12/03	6	31.06	6	31.39	31.30	0	5,041	0.00%
2020/12/02	4.1	31.05	0	0.00	31.05	4.1	4,954	0.08%
2020/12/01	4	31.11	4	31.20	31.10	0	4,894	0.00%
2020/11/30	13	31.09	0	0.00	31.45	13	4,828	0.27%
2020/11/27	2	31.18	0	0.00	31.25	2	4,585	0.04%
2020/11/26	3	31.23	0	0.00	31.20	3	4,538	0.07%
2020/11/25	4	31.21	0	0.00	31.30	4	4,576	0.09%
2020/11/24	0	0.00	1	31.30	31.35	-1	4,495	-0.02%
2020/11/20	4	31.35	1	31.45	31.40	3	4,370	0.07%
2020/11/19	3	31.60	3	31.55	31.45	0	4,340	0.00%
2020/11/18	1	31.80	1	31.80	31.80	0	4,278	0.00%
2020/11/16	2	31.90	0	0.00	31.65	2	4,265	0.05%
2020/11/12	6	31.48	0	0.00	31.45	6	4,230	0.14%
2020/11/11	3	31.40	0	0.00	31.70	3	4,260	0.07%
2020/11/10	2	31.68	2	32.25	31.60	0	4,349	0.00%
2020/11/05	3	30.50	0	0.00	30.20	3	4,152	0.07%
2020/11/04	0	0.00	3	30.30	30.20	-3	4,130	-0.07%
2020/11/02	0	0.00	1	30.15	30.25	-1	4,339	-0.02%
2020/10/28	0	0.00	3	30.47	30.50	-3	4,456	-0.07%
2020/10/27	2	30.90	0	0.00	30.80	2	4,523	0.04%
2020/10/26	3	30.90	2	31.00	30.90	1	4,566	0.02%
2020/10/23	2	30.60	0	0.00	30.50	2	4,647	0.04%
2020/10/21	2	30.65	0	0.00	30.55	2	4,761	0.04%
2020/10/16	2	30.75	0	0.00	30.65	2	4,774	0.04%
2020/10/15	0	0.00	2	30.80	30.75	-2	4,772	-0.04%
2020/10/07	1	31.45	0	0.00	31.45	1	5,034	0.02%
2020/09/30	2	31.65	0	0.00	31.65	2	5,360	0.04%
2020/09/24	5	30.55	0	0.00	30.35	5	5,649	0.09%
2020/09/22	5	31.60	0	0.00	31.60	5	5,664	0.09%
2020/09/18	6	31.85	4	31.74	32.00	2	5,704	0.04%
2020/09/17	0	0.00	2	32.05	32.00	-2	5,739	-0.03%
2020/09/16	2	32.20	1	32.15	32.15	1	5,808	0.02%
2020/09/14	1	32.00	0	0.00	32.05	1	6,119	0.02%
2020/09/11	2	32.05	0	0.00	31.95	2	6,242	0.03%
2020/09/10	0	0.00	1	32.20	32.20	-1	6,352	-0.02%
2020/09/09	7	32.15	0	0.00	32.15	7	6,405	0.11%
2020/09/08	0	0.00	1	32.35	32.40	-1	6,434	-0.02%
2020/09/03	1	32.70	0	0.00	32.55	1	6,689	0.01%
2020/09/02	2	32.35	0	0.00	32.45	2	6,747	0.03%
2020/09/01	0	0.00	1	32.40	32.35	-1	6,902	-0.01%
2020/08/31	0	0.00	3	32.90	32.50	-3	6,974	-0.04%
2020/08/27	0	0.00	1	32.60	32.60	-1	7,065	-0.01%
2020/08/21	2	32.65	1	32.60	32.60	1	7,857	0.01%
2020/08/20	3	32.13	0	0.00	32.35	3	8,286	0.04%
2020/08/18	20	33.45	0	0.00	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	1	33.55	1	33.50	33.95	0	9,002	0.00%
2020/08/13	1	32.70	0	0.00	32.70	1	8,977	0.01%
2020/08/12	1	32.25	0	0.00	32.25	1	9,114	0.01%
2020/08/11	4	32.28	0	0.00	32.20	4	9,109	0.04%
2020/08/10	5	32.55	0	0.00	32.60	5	9,056	0.06%
2020/08/07	34	32.87	0	0.00	32.45	34	9,038	0.38%
2020/08/06	5	33.00	2	33.23	33.00	3	8,906	0.03%
2020/08/05	1	33.45	0	0.00	33.30	1	8,831	0.01%
2020/08/03	6	32.99	0	0.00	32.95	6	8,789	0.07%
2020/07/31	1	33.65	0	0.00	33.30	1	8,736	0.01%
2020/07/30	6	33.35	1	33.40	33.35	5	8,663	0.06%
2020/07/29	6	34.07	0	0.00	33.55	6	8,611	0.07%
2020/07/27	5	34.10	1	34.10	34.05	4	8,606	0.05%
2020/07/24	5	34.60	1	34.70	34.60	4	8,637	0.05%
2020/07/23	1	34.75	0	0.00	34.80	1	8,675	0.01%
2020/07/22	5	34.80	0	0.00	34.80	5	8,716	0.06%
2020/07/21	5	34.97	0	0.00	34.95	5	8,690	0.06%
2020/07/17	3	35.03	1	34.95	35.00	2	8,719	0.02%
2020/07/16	5	35.00	0	0.00	34.80	5	8,743	0.06%
2020/07/15	14	35.45	1	35.05	35.25	13	8,686	0.15%
2020/07/13	0	0.00	1	35.15	35.20	-1	8,580	-0.01%
2020/07/10	5	35.49	0	0.00	35.40	5	8,536	0.06%
2020/07/09	10	36.29	1	36.10	36.05	9	8,495	0.11%
2020/07/08	3	36.35	0	0.00	36.55	3	8,401	0.04%
2020/07/07	1	37.05	0	0.00	37.15	1	8,331	0.01%
2020/07/06	8	37.13	3	37.07	37.15	5	8,400	0.06%
2020/07/03	9	36.92	0	0.00	37.05	9	8,455	0.11%
2020/07/01	11	36.64	0	0.00	36.50	11	8,500	0.13%
2020/06/30	0	0.00	1	36.45	36.50	-1	8,447	-0.01%
2020/06/29	1	36.50	1	36.55	36.50	0	8,476	0.00%
2020/06/24	5	36.95	0	0.00	36.85	5	8,512	0.06%
2020/06/23	8	36.38	0	0.00	36.55	8	8,468	0.09%
2020/06/22	17	36.28	1	36.15	36.15	16	8,436	0.19%
2020/06/19	1	36.50	0	0.00	36.50	1	8,394	0.01%
2020/06/18	7	36.94	0	0.00	36.80	7	8,374	0.08%
2020/06/16	1	37.35	1	37.40	37.55	0	8,408	0.00%
2020/06/15	8	37.08	0	0.00	37.05	8	8,556	0.09%
2020/06/12	5	37.48	1	37.50	37.50	4	8,674	0.05%
2020/06/11	6	38.02	0	0.00	38.00	6	8,813	0.07%
2020/06/10	0	0.00	24	38.67	38.50	-24	8,780	-0.27%
2020/06/09	1	38.45	1	38.40	38.50	0	9,065	0.00%
2020/06/08	1	38.75	1	38.65	38.75	0	9,199	0.00%
2020/06/05	0	0.00	1	38.60	38.65	-1	9,102	-0.01%
2020/06/04	2	38.45	15	38.70	38.40	-13	9,142	-0.14%
2020/06/03	0	0.00	4	38.23	38.40	-4	9,192	-0.04%
2020/06/02	1	38.10	0	0.00	38.15	1	9,169	0.01%
2020/06/01	9	38.41	0	0.00	38.30	9	9,129	0.10%
2020/05/29	6	37.82	0	0.00	37.70	6	9,010	0.07%
2020/05/28	40	38.53	6	38.78	38.45	34	8,816	0.39%
2020/05/27	9	39.41	23	39.26	39.30	-14	8,620	-0.16%
2020/05/26	9	38.13	12	37.96	38.25	-3	8,258	-0.04%
2020/05/25	2	37.08	21	37.11	37.30	-19	8,000	-0.24%
2020/05/22	0	0.00	1	35.70	35.45	-1	7,693	-0.01%
2020/05/21	3	35.55	1	35.60	36.10	2	7,691	0.03%
2020/05/20	3	35.03	3	35.05	35.10	0	7,521	0.00%
2020/05/19	0	0.00	1	34.55	34.55	-1	7,388	-0.01%
2020/05/15	1	33.35	0	0.00	33.50	1	7,222	0.01%
2020/05/06	1	33.15	0	0.00	33.40	1	7,249	0.01%
2020/05/05	1	33.50	1	33.45	33.35	0	7,266	0.00%
2020/04/30	10	34.30	0	0.00	34.10	10	7,241	0.14%
2020/04/28	0	0.00	2	33.00	33.05	-2	7,169	-0.03%
2020/04/23	5	31.70	0	0.00	31.75	5	7,357	0.07%
2020/04/22	5	31.35	0	0.00	31.60	5	7,357	0.07%
2020/04/20	0	0.00	13	31.98	32.35	-13	7,329	-0.18%
2020/04/17	10	32.40	3	32.50	32.25	7	7,385	0.09%
2020/04/15	0	0.00	1.4	32.29	32.45	-1.4	7,373	-0.02%
2020/04/14	1	31.85	1	31.70	31.85	0	7,344	0.00%
2020/04/13	1	31.30	3	31.65	31.05	-2	7,312	-0.03%
2020/04/10	4	31.60	2	31.55	31.65	2	7,340	0.03%
2020/04/09	5	31.37	0	0.00	31.65	5	7,379	0.07%
2020/04/08	3	30.10	0	0.00	30.00	3	7,202	0.04%
2020/04/07	1	28.85	2	29.00	28.85	-1	7,087	-0.01%
2020/04/01	2	28.48	0	0.00	28.35	2	7,012	0.03%
2020/03/25	6	29.49	0	0.00	29.55	6	7,874	0.08%
2020/03/24	0	0.00	2	28.70	28.90	-2	7,785	-0.03%
2020/03/20	2	27.80	1	28.10	27.55	1	7,571	0.01%
2020/03/19	2	26.88	5	27.00	27.05	-3	7,399	-0.04%
2020/03/17	3	28.70	1	28.40	28.40	2	7,053	0.03%
2020/03/13	2	28.20	1	29.70	29.70	1	6,662	0.02%
2020/03/11	6	32.60	0	0.00	32.40	6	6,086	0.10%
2020/03/10	2	32.60	0	0.00	32.65	2	5,987	0.03%
2020/03/09	2	33.05	0	0.00	33.00	2	5,850	0.03%
2020/03/05	6	34.22	0	0.00	34.35	6	5,609	0.11%
2020/03/03	1	33.70	0	0.00	33.65	1	5,480	0.02%
2020/02/27	0	0.00	2	34.45	34.50	-2	5,370	-0.04%
2020/02/26	2	34.75	0	0.00	34.55	2	5,273	0.04%
2020/02/25	1	35.00	2	35.05	35.00	-1	5,194	-0.02%
2020/02/24	1	34.90	0	0.00	35.10	1	5,187	0.02%
2020/02/20	1	35.60	0	0.00	35.55	1	5,059	0.02%
2020/02/19	1	35.55	0	0.00	36.05	1	5,028	0.02%
2020/02/18	1	35.50	0	0.00	35.65	1	5,034	0.02%
2020/02/17	5	35.70	0	0.00	35.60	5	5,032	0.10%
2020/02/14	0	0.00	1	35.95	35.90	-1	5,101	-0.02%
2020/02/13	0	0.00	2	36.05	36.00	-2	5,108	-0.04%
2020/02/12	1	36.10	0	0.00	36.00	1	5,116	0.02%
2020/02/10	0	0.00	18	36.25	35.80	-18	5,115	-0.35%
2020/02/07	3	36.30	0	0.00	36.15	3	5,051	0.06%
2020/02/06	1	36.60	0	0.00	36.55	1	5,057	0.02%
2020/02/04	6	35.69	2	35.85	36.20	4	5,041	0.08%
2020/02/03	2	35.60	1	35.35	35.55	1	5,036	0.02%
2020/01/31	3	36.33	1	36.45	36.15	2	4,993	0.04%
2020/01/30	10	36.52	12	36.61	36.05	-2	4,953	-0.04%
2020/01/20	1	39.05	1	39.10	38.95	0	4,730	0.00%
2020/01/17	2	38.85	2	38.85	39.00	0	4,737	0.00%
2020/01/16	2	38.80	1	38.80	38.80	1	4,719	0.02%
2020/01/15	5	38.85	21	38.90	38.55	-16	4,738	-0.34%
2020/01/14	5	38.90	0	0.00	38.80	5	4,733	0.11%
2020/01/13	8	38.90	0	0.00	38.80	8	4,708	0.17%
2020/01/10	0	0.00	1	38.65	38.25	-1	4,654	-0.02%
2020/01/09	20	38.10	6	38.14	38.15	14	4,598	0.30%
2020/01/07	3	37.95	2	37.95	37.90	1	4,575	0.02%
2020/01/06	2	38.05	3	38.05	37.90	-1	4,573	-0.02%
2020/01/03	0	0.00	10	38.60	38.85	-10	4,539	-0.22%
2020/01/02	5	38.26	0	0.00	38.25	5	4,493	0.11%
2019/12/31	1	38.40	0	0.00	38.40	1	4,541	0.02%
2019/12/27	1	38.55	4	38.44	38.60	-3	4,795	-0.06%
2019/12/26	3	38.62	0	0.00	38.45	3	4,798	0.06%
2019/12/25	2	39.28	2	39.45	38.80	0	4,861	0.00%
2019/12/24	28	39.69	12	39.41	39.20	16	4,788	0.33%
2019/12/23	10	38.61	8	38.98	39.70	2	4,536	0.04%
2019/12/20	0	0.00	3	38.00	38.15	-3	4,277	-0.07%
2019/12/19	3	36.38	0	0.00	36.30	3	4,074	0.07%
2019/12/18	0	0.00	5	36.25	36.30	-5	4,092	-0.12%
2019/12/16	6	36.10	0	0.00	36.20	6	4,148	0.14%
2019/12/12	12	36.25	0	0.00	36.30	12	4,172	0.29%
2019/12/05	0.5	36.00	2	35.90	35.85	-1.5	4,924	-0.03%
2019/11/26	2	36.05	0	0.00	36.05	2	5,395	0.04%
2019/11/21	2	35.90	0	0.00	36.40	2	5,538	0.04%
2019/11/14	0	0.00	2	35.50	35.30	-2	6,216	-0.03%
2019/11/13	5	35.40	2	35.45	35.20	3	6,446	0.05%
2019/11/11	0	0.00	5	36.35	36.30	-5	6,819	-0.07%
2019/11/08	7	36.11	0	0.00	36.50	7	6,906	0.10%
2019/11/07	1.1	36.40	0	0.00	36.40	1.1	6,949	0.02%
2019/10/30	0	0.00	6	35.90	35.95	-6	7,225	-0.08%
2019/10/29	0.2	36.00	3	35.75	35.85	-2.8	7,215	-0.04%
2019/10/28	3.1	35.92	0	0.00	35.85	3.1	7,216	0.04%
2019/10/23	2	35.35	0	0.00	35.25	2	7,447	0.03%
2019/10/18	5	35.00	0	0.00	35.00	5	7,716	0.06%
2019/10/16	0.1	35.70	0	0.00	35.65	0.1	7,727	0.00%
2019/10/15	1	35.00	2	35.18	35.25	-1	7,743	-0.01%
2019/10/14	0	0.00	1	35.00	35.05	-1	7,774	-0.01%
2019/10/09	4	34.71	0	0.00	34.70	4	7,766	0.05%
2019/10/04	1	35.05	2	35.08	35.55	-1	7,834	-0.01%
2019/10/03	2	34.15	0	0.00	34.15	2	7,590	0.03%
2019/10/02	5	34.50	0	0.00	34.40	5	7,546	0.07%
2019/09/26	0	0.00	2	35.45	35.35	-2	7,460	-0.03%
2019/09/25	11	35.39	0	0.00	35.45	11	7,696	0.14%
2019/09/24	1	36.00	0	0.00	36.05	1	7,775	0.01%
2019/09/18	2	36.83	0	0.00	36.60	2	7,738	0.03%
2019/09/17	1	36.80	11	36.82	36.85	-10	7,752	-0.13%
2019/09/16	4	36.76	2	36.73	36.75	2	7,835	0.03%
2019/09/12	4	36.71	1	37.10	36.60	3	7,895	0.04%
2019/09/11	9	36.11	0	0.00	36.30	9	7,899	0.11%
2019/09/10	6	36.88	0	0.00	36.90	6	7,699	0.08%
2019/09/06	0	0.00	1	38.10	38.35	-1	7,669	-0.01%
2019/09/05	2	38.03	0	0.00	38.15	2	7,760	0.03%
2019/09/04	0	0.00	1	37.75	37.90	-1	7,908	-0.01%
2019/09/03	0	0.00	2	37.85	37.80	-2	7,987	-0.03%
2019/08/30	2	37.88	0	0.00	37.90	2	8,344	0.02%
2019/08/29	0	0.00	60	37.10	37.85	-60	8,426	-0.71%
2019/08/27	0	0.00	5	36.60	36.95	-5	8,774	-0.06%
2019/08/23	67	36.74	3	36.68	37.25	64	9,013	0.71%
2019/08/22	6	37.55	34	37.17	37.00	-28	9,038	-0.31%
2019/08/21	2	37.85	0	0.00	37.65	2	9,293	0.02%
2019/08/16	3	38.58	1	39.00	38.40	2	9,282	0.02%
2019/08/15	0	0.00	5	39.40	38.00	-5	9,293	-0.05%
2019/08/14	1	40.20	3	39.97	40.10	-2	9,113	-0.02%
2019/08/13	11	40.28	0	0.00	40.10	11	9,178	0.12%
2019/08/06	1	41.05	0	0.00	40.80	1	9,911	0.01%
2019/08/05	0	0.00	2	40.55	41.25	-2	10,153	-0.02%
2019/08/02	2	41.00	0	0.00	41.00	2	10,138	0.02%
2019/07/30	6	41.70	1	41.75	41.75	5	10,202	0.05%
2019/07/26	7	41.50	0	0.00	41.45	7	10,132	0.07%
2019/07/25	1	41.40	1	41.60	41.85	0	10,062	0.00%
2019/07/24	0	0.00	1	42.65	42.15	-1	9,995	-0.01%
2019/07/23	1	43.51	0	0.00	43.45	1	9,924	0.01%
2019/07/22	18	43.39	8	43.55	43.15	10	9,817	0.10%
2019/07/19	1	43.95	6	43.90	43.80	-5	9,764	-0.05%
2019/07/18	3	43.35	0	0.00	43.70	3	9,798	0.03%
2019/07/17	5	43.50	0	0.00	43.35	5	9,890	0.05%
2019/07/15	1	43.45	2	43.68	43.85	-1	10,165	-0.01%
2019/07/12	0	0.00	6	43.68	43.70	-6	10,270	-0.06%
2019/07/10	0	0.00	7	44.63	44.75	-7	10,253	-0.07%
2019/07/09	1	44.10	0	0.00	44.10	1	10,236	0.01%
2019/07/08	0	0.00	1	44.20	44.25	-1	10,295	-0.01%
2019/07/05	0	0.00	2	44.20	44.20	-2	10,380	-0.02%
2019/07/04	0	0.00	2	44.20	44.20	-2	10,453	-0.02%
2019/07/02	5	43.62	1	43.65	43.65	4	10,439	0.04%
2019/07/01	2	44.88	0	0.00	44.75	2	10,168	0.02%
2019/06/27	3	46.30	0	0.00	46.20	3	10,077	0.03%
2019/06/26	10	46.30	0	0.00	45.95	10	10,104	0.10%
2019/06/24	5	46.20	0	0.00	46.25	5	10,138	0.05%
2019/06/21	0	0.00	5	45.85	46.00	-5	10,142	-0.05%
2019/06/20	4	46.40	8	46.54	45.80	-4	10,080	-0.04%
2019/06/19	0	0.00	1	46.40	46.35	-1	10,084	-0.01%
2019/06/18	1	46.10	4	46.03	46.00	-3	10,240	-0.03%
2019/06/17	1	46.00	6	45.50	45.40	-5	10,337	-0.05%
2019/06/14	0	0.00	1	46.55	45.85	-1	10,304	-0.01%
2019/06/13	1	45.95	0	0.00	46.05	1	10,226	0.01%
2019/06/12	4	45.56	1	46.05	45.25	3	10,239	0.03%
2019/06/11	0	0.00	1	46.60	46.60	-1	10,093	-0.01%
2019/06/06	2	46.58	2	46.55	46.65	0	9,936	0.00%
2019/06/04	4	44.81	0	0.00	44.85	4	9,755	0.04%
2019/06/03	2	45.10	0	0.00	45.35	2	9,809	0.02%
2019/05/31	0	0.00	1	43.25	43.50	-1	9,778	-0.01%
2019/05/30	2	42.50	0	0.00	43.10	2	9,951	0.02%
2019/05/29	1	41.60	2	40.98	42.00	-1	9,912	-0.01%
2019/05/28	4	41.43	3	41.62	41.00	1	10,025	0.01%
2019/05/27	2	43.30	1.4	43.10	43.05	0.6	9,964	0.01%
2019/05/23	5	42.85	2	42.50	42.70	3	9,844	0.03%
2019/05/17	2	40.45	1	40.20	40.15	1	9,186	0.01%
2019/05/15	1	41.20	5	40.00	41.25	-4	9,035	-0.04%
2019/05/14	1	39.30	8	38.84	39.20	-7	8,733	-0.08%
2019/05/13	0	0.00	24	38.81	38.95	-24	8,592	-0.28%
2019/05/10	2	36.75	0	0.00	36.60	2	8,370	0.02%
2019/05/09	8	36.83	1	36.65	36.55	7	8,403	0.08%
2019/05/06	3	37.35	0.8	37.45	37.40	2.2	8,304	0.03%
2019/05/03	0	0.00	2	37.50	37.50	-2	8,291	-0.02%
2019/05/02	0	0.00	1	37.50	37.40	-1	8,298	-0.01%
2019/04/30	0	0.00	1	37.60	37.60	-1	8,309	-0.01%
2019/04/26	0	0.00	1	37.40	37.50	-1	8,352	-0.01%
2019/04/25	0	0.00	4	37.30	37.50	-4	8,360	-0.05%
2019/04/23	1	37.35	1	36.80	37.25	0	8,386	0.00%
2019/04/22	3	37.93	1	37.55	37.55	2	8,312	0.02%
2019/04/19	0	0.00	3	36.92	37.00	-3	8,162	-0.04%
2019/04/18	8	36.01	1	35.35	36.00	7	7,989	0.09%
2019/04/11	0	0.00	9	35.45	35.10	-9	7,864	-0.11%
2019/04/10	1	35.50	0	0.00	35.60	1	7,800	0.01%
2019/04/09	0	0.00	1	35.50	35.70	-1	7,859	-0.01%
2019/04/08	1	35.60	2	35.55	35.70	-1	7,903	-0.01%
2019/04/03	2	35.50	0	0.00	35.45	2	7,876	0.03%
2019/04/02	4	35.33	0	0.00	35.85	4	7,927	0.05%
2019/04/01	4	35.43	0	0.00	35.45	4	7,849	0.05%
2019/03/28	2	35.60	0	0.00	35.60	2	7,759	0.03%
2019/03/25	0	0.00	1	34.85	34.90	-1	7,861	-0.01%
2019/03/21	18	35.02	7	35.43	35.05	11	7,814	0.14%
2019/03/20	5	35.80	0	0.00	35.85	5	7,682	0.07%
2019/03/19	1	34.95	2	35.00	35.10	-1	7,597	-0.01%
2019/03/18	0	0.00	3	34.90	34.95	-3	7,669	-0.04%
2019/03/15	1	34.30	1	35.15	34.90	0	7,686	0.00%
2019/03/14	0	0.00	3	34.55	34.55	-3	7,577	-0.04%
2019/03/13	1	34.45	0	0.00	34.45	1	7,578	0.01%
2019/03/12	0	0.00	14	34.55	34.65	-14	7,684	-0.18%
2019/03/11	2	34.35	5	34.80	34.35	-3	7,725	-0.04%
2019/03/08	1	34.35	38	34.19	34.35	-37	7,967	-0.46%
2019/03/07	0	0.00	3	34.53	34.75	-3	8,439	-0.04%
2019/03/06	7	34.99	13	35.00	35.00	-6	8,428	-0.07%
2019/03/05	0	0.00	14	34.07	34.45	-14	8,237	-0.17%
2019/03/04	11	33.26	0	0.00	33.25	11	8,038	0.14%
2019/02/27	0	0.00	11	32.76	33.00	-11	8,031	-0.14%
2019/02/26	9	31.89	3	31.93	32.20	6	7,790	0.08%
2019/02/25	1	31.00	0	0.00	31.00	1	7,650	0.01%
2019/02/19	0	0.00	1	30.95	30.95	-1	8,135	-0.01%
2019/02/15	2	31.05	1	31.00	31.10	1	8,357	0.01%
2019/02/12	11	30.65	0	0.00	30.60	11	8,326	0.13%
2019/02/11	2	31.15	2	30.95	30.90	0	8,344	0.00%
2019/01/30	23	31.20	1	31.15	31.15	22	8,698	0.25%
2019/01/18	0	0.00	4	30.85	30.95	-4	9,947	-0.04%
2019/01/17	1	30.85	1	30.80	30.85	0	10,072	0.00%
2019/01/16	1	30.85	0	0.00	30.90	1	10,165	0.01%
2019/01/15	0	0.00	2	31.15	31.05	-2	10,457	-0.02%
2019/01/09	1	30.80	0	0.00	30.80	1	10,863	0.01%
2019/01/04	1	30.35	0	0.00	30.40	1	11,084	0.01%
2019/01/02	1	30.30	0	0.00	30.20	1	11,309	0.01%
2018/12/28	2	30.40	0	0.00	30.55	2	11,396	0.02%
2018/12/27	0	0.00	1	29.95	30.15	-1	11,526	-0.01%
2018/12/26	2	29.68	1	29.70	29.60	1	11,643	0.01%
2018/12/25	1	30.00	3	30.07	29.90	-2	11,699	-0.02%
2018/12/24	0	0.00	1	30.50	30.55	-1	11,796	-0.01%
2018/12/21	1	30.70	7	30.50	30.70	-6	12,358	-0.05%
2018/12/20	4	30.55	0	0.00	30.60	4	12,439	0.03%
2018/12/19	0	0.00	1	30.65	30.75	-1	12,609	-0.01%
2018/12/17	0	0.00	1	30.80	30.65	-1	12,869	-0.01%
2018/12/14	5	30.84	0	0.00	30.75	5	12,925	0.04%
2018/12/13	0	0.00	1	30.80	30.85	-1	12,911	-0.01%
2018/12/12	1	30.45	2	30.38	30.35	-1	12,868	-0.01%
2018/12/11	1	30.25	3	30.27	30.15	-2	12,726	-0.02%
2018/12/10	16	30.49	1	30.30	30.15	15	12,583	0.12%
2018/12/07	3	30.63	0	0.00	30.55	3	12,512	0.02%
2018/12/06	1	30.60	0	0.00	30.55	1	12,552	0.01%
2018/12/05	1	30.70	1	30.90	31.00	0	12,475	0.00%
2018/12/04	1	31.10	0	0.00	31.35	1	12,369	0.01%
2018/12/03	5	31.62	1	31.75	31.45	4	12,293	0.03%
2018/11/30	2	31.23	6	31.43	30.90	-4	12,015	-0.03%
2018/11/29	12	30.74	5	31.30	30.85	7	11,377	0.06%
2018/11/28	7	30.93	0	0.00	31.10	7	11,210	0.06%
2018/11/26	1	31.10	10	31.70	31.20	-9	10,979	-0.08%
2018/11/23	0	0.00	9	31.80	31.85	-9	10,832	-0.08%
2018/11/22	2	32.00	1	31.90	31.70	1	10,775	0.01%
2018/11/21	15	33.00	0	0.00	32.60	15	10,602	0.14%
2018/11/20	10	33.25	10	33.10	33.10	0	10,498	0.00%
2018/11/19	3	32.80	1	32.90	32.85	2	10,461	0.02%
2018/11/16	0	0.00	1	32.35	32.55	-1	10,410	-0.01%
2018/11/15	0	0.00	5	31.95	31.90	-5	10,355	-0.05%
2018/11/14	0	0.00	3	32.00	32.00	-3	10,300	-0.03%
2018/11/13	1	31.45	1	31.30	31.30	0	10,161	0.00%
2018/11/09	5	31.09	0	0.00	31.10	5	10,032	0.05%
2018/11/08	1	31.00	0	0.00	30.95	1	10,009	0.01%
2018/11/07	1	31.25	10	31.53	31.15	-9	9,901	-0.09%
2018/11/06	0	0.00	4	30.31	30.30	-4	9,557	-0.04%
2018/11/05	1	30.40	0	0.00	30.55	1	9,609	0.01%
2018/11/02	3	30.72	4	30.40	30.55	-1	9,579	-0.01%
2018/11/01	2	30.00	1	30.10	30.00	1	9,521	0.01%
2018/10/31	1	30.50	1	30.45	30.70	0	9,368	0.00%
2018/10/30	30	30.25	30	30.04	30.35	0	9,227	0.00%
2018/10/29	1	29.50	8	30.47	30.90	-7	8,839	-0.08%
2018/10/26	2	29.65	1	29.70	29.50	1	8,379	0.01%
2018/10/25	0	0.00	2	29.45	28.85	-2	8,182	-0.02%
2018/10/24	3	28.83	2	29.13	29.25	1	8,066	0.01%
2018/10/23	6	30.10	6	29.75	29.05	0	8,025	0.00%
2018/10/22	2	29.20	1	29.45	29.15	1	7,724	0.01%
2018/10/19	5	29.68	6	29.53	29.05	-1	7,663	-0.01%
2018/10/18	5	29.11	6	29.41	29.60	-1	7,530	-0.01%
2018/10/17	0	0.00	2	28.00	27.70	-2	7,206	-0.03%
2018/10/15	7	27.53	5	27.49	27.40	2	7,120	0.03%
2018/10/12	4	28.45	1	28.35	28.40	3	7,056	0.04%
2018/10/11	5	27.26	1	27.00	27.05	4	6,948	0.06%
2018/10/09	1	28.50	0	0.00	28.50	1	6,786	0.01%
2018/10/05	3	27.98	10	28.57	28.35	-7	6,666	-0.11%
2018/10/04	1	29.00	1	28.95	28.95	0	6,444	0.00%
2018/10/03	0	0.00	4	30.00	29.80	-4	6,320	-0.06%
2018/10/02	5	29.71	10	29.30	29.50	-5	6,271	-0.08%
2018/10/01	2	29.95	0	0.00	30.25	2	6,159	0.03%
2018/09/28	1	29.85	3	29.73	29.90	-2	6,166	-0.03%
2018/09/27	3	28.55	0	0.00	29.00	3	6,027	0.05%
2018/09/26	8	28.55	11	28.13	28.55	-3	5,961	-0.05%
2018/09/25	8	28.00	13	27.87	28.05	-5	5,714	-0.09%
2018/09/21	0	0.00	2	27.00	26.95	-2	5,414	-0.04%
2018/09/20	4	26.30	12	26.49	26.50	-8	5,337	-0.15%
2018/09/18	1	25.90	2	26.10	26.10	-1	5,183	-0.02%
2018/09/17	0	0.00	1	25.75	25.80	-1	5,084	-0.02%
2018/09/14	5	25.85	0	0.00	25.70	5	5,095	0.10%
2018/09/12	1	25.75	0	0.00	25.75	1	5,054	0.02%
2018/09/10	1	25.30	0	0.00	25.50	1	4,982	0.02%
2018/09/04	0	0.00	1	25.90	25.90	-1	4,826	-0.02%
2018/08/30	10	25.67	51	25.80	25.65	-41	4,694	-0.87%
2018/08/23	0	0.00	6	25.90	26.10	-6	4,819	-0.12%
2018/08/22	0	0.00	3	25.88	26.00	-3	4,732	-0.06%
2018/08/21	0	0.00	5	25.44	25.50	-5	4,563	-0.11%
2018/08/13	0	0.00	1	25.40	25.10	-1	4,479	-0.02%
2018/08/09	1	24.85	0	0.00	25.00	1	4,318	0.02%
2018/08/03	1	24.60	0	0.00	24.70	1	4,394	0.02%
2018/08/01	1	24.65	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%
2018/07/27	50	25.00	0	0.00	25.00	50	4,077	1.23%
2018/07/26	50	25.00	0	0.00	25.00	50	4,053	1.23%
2018/07/23	1	25.05	15	25.11	25.10	-14	4,031	-0.35%
2018/07/19	1	25.10	1	25.10	25.05	0	3,958	0.00%
2018/07/18	0	25.00	2	25.10	25.10	-2	3,933	-0.05%
2018/07/17	11	25.13	0	0.00	25.15	11	3,878	0.28%
2018/07/09	0	0.00	5	24.20	24.35	-5	3,557	-0.14%
2018/07/06	10	24.40	2	24.30	24.30	8	3,494	0.23%
2018/07/05	0	0.00	7	24.16	24.30	-7	3,275	-0.21%
2018/07/04	2	23.95	0	0.00	24.05	2	3,025	0.07%
2018/06/21	0	0.00	1	23.40	23.60	-1	2,792	-0.04%
2018/06/19	10	23.48	0	0.00	23.40	10	2,793	0.36%
2018/06/15	3	23.20	1	24.10	24.10	2	2,748	0.07%
2018/06/14	3	23.35	0	0.00	23.30	3	2,694	0.11%
2018/06/12	0	0.00	39	23.60	23.55	-39	2,732	-1.43%
2018/06/08	6	23.65	0	0.00	23.70	6	2,750	0.22%
2018/06/07	3	23.70	0	0.00	23.85	3	2,755	0.11%
2018/06/05	35	23.80	0	0.00	23.80	35	2,758	1.27%
2018/06/04	10	23.90	0	0.00	23.90	10	2,749	0.36%
2018/06/01	1	23.30	0	0.00	23.55	1	2,739	0.04%
2018/05/30	3	23.75	14	23.46	23.50	-11	2,387	-0.46%
2018/05/29	0	0.00	1	23.95	23.90	-1	2,348	-0.04%
2018/05/28	0	0.00	70	23.83	23.95	-70	2,352	-2.98%
2018/05/25	1	23.95	0	0.00	23.95	1	2,352	0.04%
2018/05/22	1	23.80	0	0.00	23.70	1	2,266	0.04%
2018/05/21	1	23.75	1	23.80	23.80	0	2,281	0.00%
2018/05/18	1	23.55	0	23.50	23.50	1	2,279	0.04%
2018/05/17	0	0.00	1	23.50	23.40	-1	2,309	-0.04%
2018/05/16	10	23.40	12	23.38	23.40	-2	2,301	-0.09%
2018/05/15	30	23.57	0	0.00	23.40	30	2,352	1.28%
2018/05/14	40	23.22	0	0.00	23.35	40	2,391	1.67%
2018/05/10	2	22.30	0	0.00	22.30	2	2,311	0.09%
2018/05/07	0	0.00	4	22.45	22.40	-4	2,311	-0.17%
2018/05/03	2	22.50	0	0.00	22.50	2	2,346	0.09%
2018/04/27	9	22.75	0	0.00	22.70	9	2,323	0.39%
2018/04/26	1	22.50	0	0.00	22.50	1	2,311	0.04%
2018/04/24	0	0.00	0	22.70	22.55	0	2,338	0.00%
2018/04/23	5	22.80	2	22.85	22.70	3	2,366	0.13%
2018/04/20	0	0.00	4	23.00	23.05	-4	2,366	-0.17%
2018/04/17	0	0.00	3	23.18	23.20	-3	2,387	-0.13%
2018/04/16	0	0.00	1	22.70	22.80	-1	2,334	-0.04%
2018/04/12	1	22.65	0	0.00	22.85	1	2,341	0.04%
2018/03/31	1	22.50	0	0.00	22.40	1	2,405	0.04%
2018/03/30	1	22.55	0	0.00	22.60	1	2,416	0.04%
2018/03/26	2	22.50	0	0.00	22.60	2	2,378	0.08%
2018/03/19	0	0.00	2	22.85	22.85	-2	2,367	-0.08%
2018/03/06	2	22.35	0	0.00	22.25	2	2,385	0.08%
2018/02/27	5	22.75	0	0.00	22.65	5	2,447	0.20%
2018/02/12	0	0.00	2	21.90	21.85	-2	2,607	-0.08%
2018/02/09	1	21.55	0	0.00	21.85	1	2,588	0.04%
2018/02/08	0	0.00	1	22.35	22.30	-1	2,595	-0.04%
2018/02/07	5	22.50	0	0.00	22.35	5	2,598	0.19%
2018/02/06	2	22.70	3	22.55	22.35	-1	2,537	-0.04%
2018/02/05	1	23.30	0	0.00	23.30	1	2,425	0.04%
2018/02/02	2	23.58	0	0.00	23.55	2	2,438	0.08%
2018/01/30	20	23.78	0	0.00	23.65	20	2,499	0.80%
2018/01/26	1	23.90	0	0.00	23.90	1	2,481	0.04%
2018/01/24	12	23.71	0	0.00	23.85	12	2,464	0.49%
2018/01/22	10	23.70	0	0.00	23.80	10	2,478	0.40%
2018/01/19	0	0.00	1	23.85	23.85	-1	2,480	-0.04%
2018/01/17	10	23.85	0	0.00	24.00	10	2,446	0.41%
2018/01/15	3	23.70	0	0.00	23.80	3	2,548	0.12%
2018/01/11	2	23.60	0	0.00	23.70	2	2,519	0.08%
2018/01/08	0	0.00	1	23.70	23.60	-1	2,558	-0.04%
2018/01/04	2	23.68	0	0.00	23.70	2	2,605	0.08%