明泰 (3380)-臺銀-新竹券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.25
漲跌
▼0.15
漲幅
-0.46%
成交量
1,522張
產業
上市通信網路類股
610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

明泰 (3380)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹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
2024/04/18	0	0.00	2	32.05	32.25	-2	3,138	-0.06%
2024/04/17	0	0.00	6	32.38	32.40	-6	3,189	-0.19%
2024/04/16	1	32.65	9	32.56	32.30	-8	3,207	-0.25%
2024/04/15	7	34.04	1	33.75	33.70	6	3,232	0.19%
2024/04/11	3	34.83	0	0.00	34.65	3	3,466	0.09%
2024/04/10	6	35.15	1	35.30	35.10	5	3,534	0.14%
2024/04/09	3	35.28	0	0.00	35.15	3	3,539	0.08%
2024/04/08	3	35.60	2	35.55	35.45	1	3,544	0.03%
2024/04/02	8	36.54	1	36.95	36.35	7	3,667	0.19%
2024/04/01	2	36.45	1	36.40	36.35	1	3,687	0.03%
2024/03/29	0	0.00	8	35.99	35.80	-8	3,815	-0.21%
2024/03/27	0	0.00	5	36.37	36.35	-5	3,805	-0.13%
2024/03/26	3	35.60	0	0.00	36.25	3	3,804	0.08%
2024/03/25	0	0.00	3.5	36.20	36.10	-3.5	3,803	-0.09%
2024/03/22	0	0.00	1	36.05	36.20	-1	3,834	-0.03%
2024/03/20	4	35.70	0	0.00	35.55	4	3,951	0.10%
2024/03/18	0	0.00	5	35.05	35.30	-5	4,134	-0.12%
2024/03/15	0	0.00	4	34.90	34.80	-4	4,443	-0.09%
2024/03/14	2	35.00	2	35.15	35.10	0	4,461	0.00%
2024/03/13	1	35.05	1	35.25	35.20	0	4,461	0.00%
2024/03/12	12.5	35.59	4	35.48	35.55	8.5	4,467	0.19%
2024/03/11	15	35.44	4	35.41	35.40	11	4,486	0.25%
2024/03/08	3	34.92	0	0.00	35.25	3	4,585	0.07%
2024/03/07	6	36.70	47	35.79	35.40	-41	4,674	-0.88%
2024/03/06	4	36.65	12	36.64	36.60	-8	4,630	-0.17%
2024/03/05	12	37.03	2	36.90	36.90	10	4,618	0.22%
2024/03/04	6	37.05	4	37.93	37.45	2	4,582	0.04%
2024/03/01	4	36.61	0	36.55	36.65	4	4,463	0.09%
2024/02/29	6	37.06	0	0.00	37.00	6	4,430	0.14%
2024/02/27	3	37.47	13	37.45	37.50	-10	4,390	-0.23%
2024/02/23	2	39.05	2	39.50	38.05	0	4,349	0.00%
2024/02/22	3	38.58	2	38.60	38.60	1	4,245	0.02%
2024/02/21	0	0.00	3	38.78	38.65	-3	4,237	-0.07%
2024/02/20	2	37.45	0	0.00	37.45	2	4,196	0.05%
2024/02/19	21	37.99	0	0.00	37.85	21	4,193	0.50%
2024/02/16	0	0.00	2	37.55	37.65	-2	4,191	-0.05%
2024/02/05	4	37.21	0	0.00	37.70	4	4,173	0.10%
2024/02/02	3	38.85	26	39.24	39.25	-23	4,092	-0.56%
2024/02/01	1	38.35	0	0.00	38.30	1	4,062	0.02%
2024/01/31	4	38.70	6	38.93	38.50	-2	4,050	-0.05%
2024/01/30	1	39.50	6	39.23	39.15	-5	4,046	-0.12%
2024/01/26	16	39.19	3	39.07	39.10	13	3,973	0.33%
2024/01/23	6	39.03	1	39.40	39.25	5	4,055	0.12%
2024/01/22	5	38.62	7	38.21	38.90	-2	3,821	-0.05%
2024/01/19	0	0.00	3	37.78	37.95	-3	3,697	-0.08%
2024/01/18	1	36.65	0	0.00	36.65	1	3,636	0.03%
2024/01/15	3	37.70	3	37.85	37.80	0	3,589	0.00%
2024/01/12	5	37.62	6	37.80	37.50	-1	3,603	-0.03%
2024/01/11	1	37.60	3	37.20	37.75	-2	3,588	-0.06%
2024/01/10	5	36.67	3	36.35	36.60	2	3,552	0.06%
2024/01/09	10	37.34	10	37.62	36.95	0	3,557	0.00%
2024/01/08	2	36.85	6	36.89	36.80	-4	3,525	-0.11%
2024/01/05	12	38.48	3	38.33	37.90	9	3,492	0.26%
2024/01/04	6	37.85	7.2	37.57	37.70	-1.2	3,289	-0.04%
2023/12/29	1	37.85	0	0.00	37.75	1	3,284	0.03%
2023/12/28	7	38.24	3	38.32	38.10	4	3,290	0.12%
2023/12/27	11.2	37.49	10	37.61	37.55	1.2	3,215	0.04%
2023/12/26	6	37.53	11	37.40	38.10	-5	3,178	-0.16%
2023/12/22	2	36.70	0	0.00	36.60	2	3,071	0.07%
2023/12/21	4	36.83	2	36.75	36.75	2	3,078	0.06%
2023/12/20	1	37.25	1	37.35	37.35	0	3,085	0.00%
2023/12/19	8	36.84	6	37.22	36.70	2	3,112	0.06%
2023/12/18	1	37.80	0	0.00	37.70	1	3,100	0.03%
2023/12/14	4	37.61	0	0.00	37.25	4	3,015	0.13%
2023/12/13	10	37.65	5	38.14	37.85	5	3,001	0.17%
2023/12/12	4	38.19	0.3	38.15	38.30	3.7	2,954	0.13%
2023/12/11	1	37.15	0	0.00	37.20	1	2,857	0.03%
2023/12/07	1.1	36.76	10	36.70	36.70	-8.9	3,023	-0.29%
2023/12/06	0	0.00	3	37.30	37.10	-3	3,017	-0.10%
2023/12/05	27.1	37.91	16	37.22	37.50	11.1	2,993	0.37%
2023/12/04	20.1	37.67	12	37.75	37.45	8.1	2,876	0.28%
2023/12/01	0	0.00	2	36.00	36.00	-2	2,765	-0.07%
2023/11/30	0	0.00	9	35.75	35.75	-9	2,768	-0.33%
2023/11/29	10	36.09	0	0.00	36.00	10	2,773	0.36%
2023/11/22	0	0.00	4	36.14	36.25	-4	2,984	-0.13%
2023/11/21	1	35.50	0	0.00	35.35	1	3,013	0.03%
2023/11/14	0	0.00	4	33.35	33.55	-4	3,347	-0.12%
2023/11/13	0	0.00	3	32.95	32.90	-3	3,382	-0.09%
2023/11/10	2	32.30	5	32.50	32.40	-3	3,401	-0.09%
2023/11/09	1	33.30	2	32.80	32.70	-1	3,407	-0.03%
2023/11/02	13	35.50	13	35.08	35.20	0	3,453	0.00%
2023/11/01	16	34.04	16	33.69	33.55	0	3,421	0.00%
2023/10/31	5	35.58	4	36.01	35.35	1	3,439	0.03%
2023/10/30	3	34.77	3	34.60	34.70	0	3,370	0.00%
2023/10/26	3	34.63	5	34.49	34.50	-2	3,640	-0.05%
2023/10/24	1	34.95	0	0.00	35.25	1	3,763	0.03%
2023/10/16	1	35.75	0	0.00	35.70	1	4,173	0.02%
2023/10/12	1	36.40	0	0.00	36.60	1	4,866	0.02%
2023/10/06	2	37.25	0	0.00	37.40	2	5,491	0.04%
2023/10/05	9	38.56	10	38.09	37.75	-1	5,540	-0.02%
2023/10/02	1.9	39.64	0	0.00	39.65	1.9	6,053	0.03%
2023/09/28	1.2	39.72	1	39.40	39.35	0.2	6,124	0.00%
2023/09/27	3	39.37	1	39.55	39.65	2	6,285	0.03%
2023/09/20	0	0.00	6	39.20	38.80	-6	7,274	-0.08%
2023/09/19	0	0.00	1	39.05	39.25	-1	7,297	-0.01%
2023/09/15	5	40.10	22	40.40	39.45	-17	7,414	-0.23%
2023/09/14	26	40.33	7	40.14	40.15	19	7,368	0.26%
2023/09/13	1	39.00	2	38.95	39.00	-1	7,292	-0.01%
2023/09/12	0	0.00	2	38.28	38.15	-2	7,565	-0.03%
2023/09/07	2	38.78	2	38.85	38.40	0	7,462	0.00%
2023/09/05	0	0.00	3	38.00	38.45	-3	7,627	-0.04%
2023/09/04	3	38.15	3	38.40	38.30	0	7,641	0.00%
2023/09/01	1	38.85	0	0.00	38.60	1	7,657	0.01%
2023/08/29	0	0.00	0.1	39.10	39.15	-0.1	7,653	0.00%
2023/08/28	5	39.45	4	38.64	39.00	1	7,756	0.01%
2023/08/25	2.1	39.65	2	39.60	39.60	0.1	7,848	0.00%
2023/08/24	2	40.50	3	40.20	39.50	-1	7,846	-0.01%
2023/08/23	4	39.01	2	38.80	38.90	2	7,822	0.03%
2023/08/22	0	0.00	5	38.20	38.15	-5	7,668	-0.07%
2023/08/21	1	37.45	0	0.00	37.50	1	7,584	0.01%
2023/08/17	6	36.74	3	37.15	37.75	3	7,552	0.04%
2023/08/16	2	36.05	0	0.00	36.10	2	7,525	0.03%
2023/08/10	2	37.30	2	37.05	37.10	0	7,569	0.00%
2023/08/09	1	38.25	12	38.26	38.30	-11	7,534	-0.15%
2023/08/08	8	38.65	8	38.64	38.75	0	7,499	0.00%
2023/08/07	2	39.53	1	38.00	39.50	1	7,482	0.01%
2023/08/04	2	38.48	15	39.00	39.45	-13	7,406	-0.18%
2023/08/02	4	42.39	1	41.85	41.40	3	7,316	0.04%
2023/08/01	0	0.00	5	42.74	42.95	-5	7,257	-0.07%
2023/07/31	4	44.83	5	45.01	43.90	-1	7,147	-0.01%
2023/07/28	13	42.30	14	42.40	42.90	-1	6,998	-0.01%
2023/07/27	6	43.96	3	43.95	44.00	3	6,954	0.04%
2023/07/26	10	43.95	4	43.94	43.15	6	6,918	0.09%
2023/07/25	6	44.59	0	0.00	44.45	6	6,865	0.09%
2023/07/24	8	43.64	7	43.86	43.45	1	6,799	0.01%
2023/07/21	0	0.00	1	44.10	43.75	-1	6,754	-0.01%
2023/07/20	2	43.90	1	44.10	43.80	1	6,735	0.01%
2023/07/19	17	43.18	0	0.00	42.90	17	6,656	0.26%
2023/07/18	21	45.46	5	44.99	43.20	16	6,669	0.24%
2023/07/17	31	47.17	12	47.73	46.70	19	6,513	0.29%
2023/07/14	26	46.12	25	45.74	48.10	1	6,141	0.02%
2023/07/13	5	43.99	6	44.04	43.80	-1	5,831	-0.02%
2023/07/12	10	42.65	9.1	42.59	42.40	0.9	5,632	0.02%
2023/07/11	10	42.30	3.2	42.42	42.45	6.8	5,627	0.12%
2023/07/10	17	42.10	14.6	42.17	42.15	2.4	5,628	0.04%
2023/07/07	41	43.57	11.1	43.33	43.30	29.9	5,529	0.54%
2023/07/06	1	42.20	3	41.92	41.85	-2	5,148	-0.04%
2023/07/05	4	42.56	4	42.81	41.70	0	5,122	0.00%
2023/07/04	0	0.00	2	43.40	43.80	-2	5,009	-0.04%
2023/07/03	6	43.41	5	41.98	43.45	1	4,859	0.02%
2023/06/30	3	40.60	4	40.71	40.90	-1	4,600	-0.02%
2023/06/29	13	40.91	9	40.78	40.35	4	4,503	0.09%
2023/06/28	4	39.95	6	39.43	39.30	-2	4,167	-0.05%
2023/06/27	1	38.65	0	0.00	37.80	1	4,011	0.02%
2023/06/26	1	38.85	0	0.00	38.60	1	4,002	0.02%
2023/06/21	5.1	40.35	20.1	39.88	40.20	-15	3,920	-0.38%
2023/06/20	1	39.00	0	0.00	39.10	1	3,825	0.03%
2023/06/19	1	39.55	7	40.69	39.30	-6	3,785	-0.16%
2023/06/16	25	40.64	19.4	40.97	40.35	5.6	3,656	0.15%
2023/06/14	1	37.15	2	37.60	37.65	-1	3,311	-0.03%
2023/06/12	4	37.09	3	37.70	36.80	1	3,411	0.03%
2023/06/09	8	38.66	0.4	38.40	38.85	7.6	3,394	0.23%
2023/06/08	0	0.00	4	37.20	37.20	-4	3,345	-0.12%
2023/06/07	0	0.00	1	37.70	38.10	-1	3,377	-0.03%
2023/06/06	0	0.00	1	38.15	38.05	-1	3,440	-0.03%
2023/06/05	0	0.00	1	39.05	38.70	-1	3,457	-0.03%
2023/06/02	0	0.00	1	38.90	38.90	-1	3,542	-0.03%
2023/06/01	2	38.73	8.4	38.88	38.95	-6.4	3,526	-0.18%
2023/05/31	13.3	38.67	2	38.73	38.50	11.3	3,501	0.32%
2023/05/30	6	37.35	0	0.00	37.45	6	3,409	0.18%
2023/05/29	2	37.38	2	37.23	37.30	0	3,404	0.00%
2023/05/12	2	34.00	2	34.35	34.30	0	3,235	0.00%
2023/05/08	1	35.20	10	35.45	35.15	-9	3,188	-0.28%
2023/05/05	12	35.16	0	0.00	35.00	12	3,182	0.38%
2023/05/03	1	35.35	0	0.00	34.40	1	3,188	0.03%
2023/04/26	0	0.00	1	34.70	35.05	-1	3,130	-0.03%
2023/04/21	2	36.45	5.3	36.07	35.65	-3.3	3,081	-0.11%
2023/04/20	2	39.20	2	39.20	39.30	0	2,949	0.00%
2023/04/18	2	39.18	0.2	39.15	38.40	1.8	2,754	0.07%
2023/04/17	2	37.45	0	0.00	37.45	2	2,686	0.07%
2023/04/14	0	0.00	7	36.91	36.70	-7	2,757	-0.25%
2023/04/12	6	36.67	0	0.00	36.75	6	2,618	0.23%
2023/04/10	2	36.05	0.8	35.80	36.00	1.2	2,528	0.05%
2023/04/07	1	35.65	0	0.00	35.35	1	2,471	0.04%
2023/04/06	1	34.70	0	0.00	35.55	1	2,405	0.04%
2023/03/31	0	0.00	2	34.70	34.85	-2	2,337	-0.09%
2023/03/28	2	34.90	0	0.00	34.75	2	2,313	0.09%
2023/03/27	1	35.00	0	0.00	34.95	1	2,300	0.04%
2023/03/23	0	0.00	1	34.65	34.75	-1	2,257	-0.04%
2023/03/21	1	34.10	0.2	34.20	34.10	0.8	2,224	0.04%
2023/03/20	0	0.00	0.1	34.30	34.20	-0.1	2,211	0.00%
2023/03/16	1	33.45	0	0.00	33.55	1	2,187	0.05%
2023/03/14	0	0.00	1	35.25	35.20	-1	2,081	-0.05%
2023/03/13	0.8	35.80	0	0.00	34.90	0.8	2,036	0.04%
2023/03/10	0	0.00	1	35.25	34.55	-1	1,991	-0.05%
2023/03/09	0	0.00	5	34.87	34.80	-5	2,215	-0.23%
2023/03/08	2	34.50	3	34.40	34.55	-1	2,276	-0.04%
2023/03/07	0	0.00	4	34.54	34.20	-4	2,337	-0.17%
2023/03/06	4	33.35	2	33.30	33.25	2	2,197	0.09%
2023/03/03	3	32.95	5	33.00	32.90	-2	2,167	-0.09%
2023/03/02	5	33.74	3	33.68	33.90	2	2,099	0.10%
2023/03/01	1	33.15	0	0.00	33.20	1	2,100	0.05%
2023/02/23	0.3	32.60	1	32.50	32.50	-0.7	2,038	-0.03%
2023/02/17	0.1	31.50	1	31.60	31.60	-0.9	2,014	-0.05%
2023/02/15	5	30.80	1	31.00	30.90	4	2,046	0.20%
2023/02/13	0	0.00	2	30.60	30.90	-2	2,120	-0.10%
2023/02/01	0.3	30.50	0	0.00	30.65	0.3	2,234	0.01%
2023/01/31	0.7	30.40	0	0.00	30.55	0.7	2,224	0.03%
2023/01/16	2	29.50	0	0.00	29.30	2	2,199	0.09%
2023/01/05	1	30.65	1	30.85	29.60	0	2,244	0.00%
2022/12/28	0.1	28.90	0	0.00	28.15	0.1	2,262	0.00%
2022/12/07	1	30.65	7	30.97	30.65	-6	2,599	-0.23%
2022/12/06	2	31.55	0	0.00	31.35	2	2,734	0.07%
2022/12/05	0	0.00	3	31.40	31.60	-3	2,931	-0.10%
2022/12/01	6	32.20	1	32.00	31.30	5	3,162	0.16%
2022/11/30	1	30.80	1	30.90	31.00	0	3,100	0.00%
2022/11/29	1	31.35	13	30.54	31.35	-12	3,044	-0.39%
2022/11/28	1	29.55	1	29.85	29.85	0	2,964	0.00%
2022/11/25	2	29.75	0	0.00	29.50	2	2,968	0.07%
2022/11/24	2	29.98	0	0.00	30.00	2	2,970	0.07%
2022/11/15	0	0.00	1	29.15	29.20	-1	2,929	-0.03%
2022/11/14	7	29.61	0	0.00	29.70	7	2,932	0.24%
2022/11/10	1	29.10	0	0.00	29.15	1	2,891	0.03%
2022/11/08	2	29.25	0	0.00	29.30	2	2,906	0.07%
2022/11/01	0	0.00	3	27.45	27.50	-3	3,105	-0.10%
2022/10/28	1	26.25	0	0.00	26.25	1	3,530	0.03%
2022/10/21	0	0.00	2	27.15	27.10	-2	4,285	-0.05%
2022/10/07	1	29.75	1	29.60	29.50	0	4,787	0.00%
2022/10/05	0.2	29.30	0	0.00	28.85	0.2	4,848	0.00%
2022/09/20	3	32.70	3	32.65	32.80	0	5,331	0.00%
2022/09/16	1	32.80	2	32.75	32.70	-1	5,297	-0.02%
2022/09/15	6	33.97	6	33.92	33.05	0	5,258	0.00%
2022/09/14	0	0.00	1	33.25	33.45	-1	5,179	-0.02%
2022/09/13	6	33.93	2	33.90	33.70	4	5,130	0.08%
2022/09/12	8	34.81	6	34.28	34.95	2	4,980	0.04%
2022/09/08	2	33.22	7	33.11	33.75	-5	4,786	-0.10%
2022/09/07	3	31.82	1	32.55	32.80	2	4,637	0.04%
2022/09/06	3	32.30	2	32.80	32.40	1	4,514	0.02%
2022/09/05	7	32.01	3	31.80	31.40	4	4,297	0.09%
2022/09/01	1	30.70	0	0.00	30.70	1	4,156	0.02%
2022/08/26	0	0.00	1.3	31.54	31.65	-1.3	4,082	-0.03%
2022/08/23	0	0.00	1	30.75	30.75	-1	4,011	-0.02%
2022/08/18	1	31.00	0	0.00	31.25	1	3,908	0.03%
2022/08/10	0	0.00	2	32.35	31.75	-2	3,686	-0.05%
2022/08/08	0	0.00	2	31.95	31.90	-2	3,537	-0.06%
2022/08/05	1	31.60	0	0.00	31.85	1	3,446	0.03%
2022/08/04	3	31.73	9	30.92	31.80	-6	3,291	-0.18%
2022/08/03	4	30.68	32	30.73	30.05	-28	3,016	-0.93%
2022/08/02	5	31.13	4	30.61	30.70	1	2,754	0.04%
2022/08/01	30	30.55	30	30.75	30.50	0	2,633	0.00%
2022/07/29	39	31.26	40	30.83	31.15	-1	2,578	-0.04%
2022/07/28	30	31.19	30	31.65	30.50	0	2,479	0.00%
2022/07/27	34	30.68	2	30.53	30.70	32	2,216	1.44%
2022/07/26	0	0.00	5	29.21	29.00	-5	2,033	-0.25%
2022/07/25	2.1	30.74	1	30.25	31.00	1.1	1,936	0.06%
2022/07/22	5	29.31	0	0.00	29.10	5	1,822	0.27%
2022/07/21	0	0.00	6	29.10	29.50	-6	1,784	-0.34%
2022/07/20	8.1	29.11	4	29.70	29.00	4.1	1,739	0.24%
2022/07/19	0.1	29.15	0	0.00	29.05	0.1	1,717	0.01%
2022/07/18	3	28.97	0	0.00	28.85	3	1,710	0.18%
2022/07/15	1	29.30	0	0.00	29.40	1	1,697	0.06%
2022/07/14	1	29.35	2	29.25	29.25	-1	1,648	-0.06%
2022/07/12	0	0.00	1	28.50	28.60	-1	1,534	-0.07%
2022/07/11	0	0.00	3	29.40	29.45	-3	1,512	-0.20%
2022/07/08	3	29.82	3	29.82	29.60	0	1,448	0.00%
2022/07/07	2	28.93	1	29.10	28.75	1	1,206	0.08%
2022/07/06	1	27.10	0	0.00	27.45	1	1,001	0.10%
2022/07/04	0	0.00	2	25.50	25.45	-2	830	-0.24%
2022/06/08	0	0.00	1	27.45	27.45	-1	1,244	-0.08%
2022/06/06	2	27.40	2	27.25	27.30	0	1,315	0.00%
2022/06/02	2	27.55	2	27.55	27.55	0	1,336	0.00%
2022/05/03	0	0.00	3	29.10	29.10	-3	2,059	-0.15%
2022/04/18	3	28.60	0	0.00	29.10	3	2,126	0.14%
2022/04/11	0	0.00	2	30.33	29.70	-2	2,322	-0.09%
2022/04/08	1	30.80	3	30.70	30.80	-2	2,618	-0.08%
2022/04/01	1	31.45	0	0.00	31.40	1	2,820	0.04%
2022/03/28	0	0.00	5	31.75	31.80	-5	2,947	-0.17%
2022/03/25	1	33.25	2	33.15	32.50	-1	2,961	-0.03%
2022/03/24	9	32.01	0	0.00	32.05	9	2,884	0.31%
2022/03/18	0	0.00	1	31.60	32.00	-1	3,665	-0.03%
2022/03/16	7	30.41	7	30.49	30.80	0	4,336	0.00%
2022/03/15	1	30.20	0	0.00	30.10	1	4,863	0.02%
2022/03/10	0	0.00	1	29.55	29.80	-1	5,025	-0.02%
2022/03/07	1	29.30	0	0.00	29.05	1	5,023	0.02%
2022/03/04	0	0.00	1	30.70	30.60	-1	5,023	-0.02%
2022/02/22	0	0.00	1	30.55	30.45	-1	5,351	-0.02%
2022/02/21	1	32.40	0	0.00	32.25	1	5,542	0.02%
2022/02/18	2	32.83	2	33.00	32.90	0	6,165	0.00%
2022/02/11	1	31.60	0	0.00	31.35	1	6,101	0.02%
2022/02/10	0	0.00	1	31.85	31.50	-1	6,149	-0.02%
2022/02/09	1	31.85	0	0.00	32.10	1	6,165	0.02%
2022/02/08	1	32.10	1	32.15	32.40	0	6,235	0.00%
2022/02/07	1	31.50	1	31.65	31.75	0	6,379	0.00%
2022/01/26	0	0.00	1	30.10	30.10	-1	6,411	-0.02%
2022/01/25	1	29.85	0	0.00	29.65	1	6,414	0.02%
2022/01/24	2	29.73	2	30.03	30.05	0	6,399	0.00%
2022/01/12	0	0.00	1	30.35	30.70	-1	6,483	-0.02%
2022/01/11	1	31.00	0	0.00	30.80	1	6,475	0.02%
2022/01/10	1	31.65	0	0.00	31.70	1	6,450	0.02%
2022/01/06	1	33.20	1	33.40	32.85	0	6,349	0.00%
2022/01/05	0	33.60	0	0.00	33.70	0	6,319	0.00%
2022/01/04	2	33.65	2	33.98	33.70	0	6,295	0.00%
2022/01/03	21	34.76	24	34.44	33.95	-3	6,221	-0.05%
2021/12/22	3	32.50	0	32.63	32.55	3	5,554	0.05%
2021/12/21	0	0.00	2	32.65	32.80	-2	5,534	-0.04%
2021/12/20	0	0.00	1	33.15	32.70	-1	5,506	-0.02%
2021/12/17	0	0.00	2	32.60	32.65	-2	5,463	-0.04%
2021/12/16	6	33.86	10	34.06	33.85	-4	5,397	-0.07%
2021/12/15	7	33.46	3	33.53	34.15	4	5,268	0.08%
2021/12/14	18.1	34.62	18	34.84	34.10	0.1	5,100	0.00%
2021/12/13	7	33.49	7.1	33.76	33.65	-0.1	4,555	0.00%
2021/12/10	10.1	33.49	7	33.46	33.80	3.1	4,308	0.07%
2021/12/09	5	32.37	11	33.05	32.20	-6	3,779	-0.16%
2021/12/08	1	30.00	0	0.00	30.30	1	3,217	0.03%
2021/12/07	0	0.00	1	29.60	30.15	-1	3,141	-0.03%
2021/12/03	0	0.00	16	29.15	29.35	-16	3,026	-0.53%
2021/11/26	0	0.00	2	28.50	28.30	-2	2,911	-0.07%
2021/11/25	1	29.65	0	0.00	29.55	1	2,874	0.03%
2021/11/24	1	29.35	0	0.00	30.10	1	2,840	0.04%
2021/11/23	1	29.85	4	29.85	29.80	-3	2,797	-0.11%
2021/11/22	1	31.65	1	31.10	30.85	0	2,729	0.00%
2021/11/19	6	30.25	0	29.82	29.80	6	2,587	0.23%
2021/11/18	3	30.87	3	30.50	30.10	0	2,517	0.00%
2021/11/17	15.1	31.49	5	31.71	32.05	10.1	2,279	0.44%
2021/11/15	2	28.20	0	0.00	28.05	2	1,549	0.13%
2021/11/10	1	28.00	2	27.88	27.90	-1	1,448	-0.07%
2021/11/08	11	28.49	0	0.00	28.10	11	1,384	0.79%
2021/11/04	1	28.30	0	0.00	28.60	1	1,244	0.08%
2021/10/28	0	0.00	23	28.45	27.80	-23	1,020	-2.25%
2021/10/07	0	0.00	1	25.80	25.85	-1	1,342	-0.07%
2021/10/05	0	0.00	2	24.60	25.00	-2	1,394	-0.14%
2021/10/04	1	24.70	0	0.00	24.55	1	1,404	0.07%
2021/09/23	0	0.00	2	24.88	25.00	-2	1,480	-0.14%
2021/09/14	3	24.27	0	0.00	24.20	3	1,560	0.19%
2021/09/09	1	24.40	0	0.00	24.35	1	1,626	0.06%
2021/09/08	0	0.00	2	24.70	24.15	-2	1,649	-0.12%
2021/09/07	0	0.00	1	24.50	24.65	-1	1,643	-0.06%
2021/09/06	5	25.35	0	0.00	24.75	5	1,650	0.30%
2021/09/03	0	0.00	1	25.75	25.80	-1	1,624	-0.06%
2021/08/26	1	26.75	33	26.73	26.95	-32	1,669	-1.92%
2021/08/25	2	26.65	2	26.70	26.70	0	1,703	0.00%
2021/08/13	30	25.33	0	0.00	25.15	30	1,751	1.71%
2021/08/12	2	25.90	0	0.00	26.00	2	1,764	0.11%
2021/08/06	8	27.13	29	27.40	27.20	-21	1,872	-1.12%
2021/08/05	0	0.00	5	27.33	27.20	-5	1,940	-0.26%
2021/08/04	43	27.23	0	0.00	27.10	43	2,029	2.12%
2021/07/30	1	28.20	34	28.19	28.10	-33	2,097	-1.57%
2021/07/29	0	0.00	15	28.70	28.50	-15	2,169	-0.69%
2021/07/27	32	29.24	1	29.90	29.15	31	2,301	1.35%
2021/07/26	0	0.00	8	29.88	29.55	-8	2,424	-0.33%
2021/07/22	2	29.13	4	29.23	29.15	-2	2,612	-0.08%
2021/07/21	6	28.32	1	29.70	28.55	5	2,639	0.19%
2021/07/20	5	29.45	0	0.00	29.05	5	2,666	0.19%
2021/07/19	3	30.75	17	30.51	30.35	-14	2,734	-0.51%
2021/07/16	4	30.71	6	30.54	31.15	-2	2,821	-0.07%
2021/07/15	20	30.68	33	31.41	31.65	-13	2,783	-0.47%
2021/07/14	2	29.10	16	29.13	29.05	-14	2,637	-0.53%
2021/07/13	2	28.75	1	28.55	28.45	1	2,645	0.04%
2021/07/12	0	0.00	1	27.90	28.25	-1	2,644	-0.04%
2021/07/07	5	28.35	0	0.00	28.40	5	2,821	0.18%
2021/07/06	0	0.00	1	29.30	28.75	-1	2,996	-0.03%
2021/07/05	0	0.00	7	29.16	29.10	-7	3,307	-0.21%
2021/07/02	0	0.00	4	28.95	28.60	-4	3,327	-0.12%
2021/07/01	5	28.15	0	0.00	28.10	5	3,381	0.15%
2021/06/24	0	0.00	1	29.60	29.15	-1	3,814	-0.03%
2021/06/23	0	0.00	5	28.80	28.85	-5	3,812	-0.13%
2021/06/21	0	0.00	2	28.25	28.25	-2	3,900	-0.05%
2021/06/18	0	0.00	5	29.00	29.20	-5	3,951	-0.13%
2021/06/17	1	28.70	0	0.00	28.95	1	4,029	0.02%
2021/06/16	1	28.45	0	0.00	28.10	1	4,090	0.02%
2021/06/10	1	28.55	0	0.00	28.45	1	4,243	0.02%
2021/06/07	0	0.00	31	27.86	28.00	-31	4,572	-0.68%
2021/06/04	2	28.80	33	28.46	28.10	-31	4,585	-0.68%
2021/06/03	4	28.80	2	28.90	28.85	2	4,665	0.04%
2021/06/02	7	28.88	0.5	28.95	28.95	6.5	4,700	0.14%
2021/06/01	10	28.53	0	0.00	28.55	10	4,748	0.21%
2021/05/31	5	28.20	0	0.00	27.85	5	4,842	0.10%
2021/05/28	5	27.85	0	0.00	27.80	5	4,850	0.10%
2021/05/27	2	27.10	1	27.10	27.40	1	4,885	0.02%
2021/05/26	0	0.00	5	27.01	27.40	-5	4,924	-0.10%
2021/05/24	5	27.00	0	0.00	26.75	5	5,003	0.10%
2021/05/20	0	0.00	15	26.10	25.85	-15	5,109	-0.29%
2021/05/19	3	26.13	0	0.00	26.35	3	5,202	0.06%
2021/05/18	0	0.00	1	26.00	26.15	-1	5,233	-0.02%
2021/05/17	5	23.80	8	24.20	24.00	-3	5,247	-0.06%
2021/05/14	10	26.68	0	0.00	26.10	10	5,241	0.19%
2021/05/13	4	26.65	11	26.55	26.60	-7	5,244	-0.13%
2021/05/12	20	25.25	28	25.31	25.75	-8	5,242	-0.15%
2021/05/11	1	28.75	0	0.00	27.95	1	5,185	0.02%
2021/05/07	0	0.00	2	30.00	30.40	-2	5,503	-0.04%
2021/05/06	3	29.10	1	29.65	29.20	2	5,584	0.04%
2021/05/05	12	30.16	2	31.15	30.10	10	5,533	0.18%
2021/05/04	6	32.74	4	32.99	31.35	2	5,519	0.04%
2021/05/03	14	34.93	15	34.91	34.40	-1	5,475	-0.02%
2021/04/29	3	33.90	25	34.95	35.00	-22	5,422	-0.41%
2021/04/28	3	33.47	1	33.45	33.50	2	5,378	0.04%
2021/04/27	6	33.29	0	0.00	33.25	6	5,484	0.11%
2021/04/26	14	33.70	0	0.00	33.65	14	5,573	0.25%
2021/04/23	2	33.23	8	33.28	33.15	-6	5,667	-0.11%
2021/04/22	53	34.75	7.5	34.49	34.00	45.5	6,057	0.75%
2021/04/21	4	35.81	0	0.00	35.80	4	6,051	0.07%
2021/04/20	3	36.37	0	0.00	36.30	3	6,107	0.05%
2021/04/19	10	36.05	0	0.00	36.05	10	6,325	0.16%
2021/04/16	2	36.00	3.2	35.95	36.05	-1.2	6,462	-0.02%
2021/04/15	0.1	36.00	1	35.85	35.95	-0.9	6,666	-0.01%
2021/04/14	3	36.15	3	36.52	35.80	0	7,531	0.00%
2021/04/13	65	36.40	50	37.30	37.00	15	8,203	0.18%
2021/04/12	3	37.72	22	37.76	37.50	-19	8,310	-0.23%
2021/04/09	8	38.82	16	38.26	38.40	-8	8,231	-0.10%
2021/04/08	0	0.00	1	36.50	36.40	-1	7,937	-0.01%
2021/04/07	4	36.18	0	0.00	36.20	4	7,935	0.05%
2021/04/06	2	36.65	5	37.15	36.55	-3	7,930	-0.04%
2021/04/01	12	37.33	8	37.26	37.05	4	7,991	0.05%
2021/03/31	5	37.09	4	37.15	37.35	1	8,083	0.01%
2021/03/30	2	36.28	0	0.00	36.55	2	7,944	0.03%
2021/03/29	6	36.51	0	0.00	36.55	6	7,920	0.08%
2021/03/25	2	35.75	4	36.80	35.60	-2	7,992	-0.03%
2021/03/24	5	35.60	0	0.00	35.40	5	7,958	0.06%
2021/03/23	0.2	35.28	3	35.30	35.25	-2.8	7,951	-0.04%
2021/03/22	1	35.25	0.1	35.50	35.10	0.9	7,902	0.01%
2021/03/17	1.9	36.32	5	36.20	36.10	-3.1	7,825	-0.04%
2021/03/16	5	37.01	3	37.03	36.65	2	7,828	0.03%
2021/03/15	7.1	37.56	2	37.40	37.55	5.1	7,805	0.07%
2021/03/12	5	36.24	2	36.65	36.80	3	7,689	0.04%
2021/03/11	0	0.00	3	35.67	35.75	-3	7,661	-0.04%
2021/03/10	5	35.55	0	0.00	35.35	5	8,028	0.06%
2021/03/09	2	35.55	0	0.00	35.40	2	8,358	0.02%
2021/03/08	0	0.00	1	35.65	34.90	-1	8,296	-0.01%
2021/03/05	8	35.31	5	35.12	35.45	3	8,284	0.04%
2021/03/04	0	0.00	3	35.47	35.05	-3	8,421	-0.04%
2021/03/02	5	35.05	0	0.00	34.10	5	8,460	0.06%
2021/02/25	25	34.98	1	35.20	34.85	24	8,467	0.28%
2021/02/24	13	35.51	10	35.35	35.10	3	8,468	0.04%
2021/02/23	30	35.55	0	0.00	36.15	30	8,489	0.35%
2021/02/19	21	35.41	1	35.00	35.40	20	8,515	0.23%
2021/02/18	0	0.00	1	33.85	34.15	-1	8,429	-0.01%
2021/02/17	1	32.65	2	33.15	33.30	-1	8,402	-0.01%
2021/02/05	2	32.75	5	33.10	32.70	-3	8,366	-0.04%
2021/02/04	1	33.55	3	33.12	33.10	-2	8,362	-0.02%
2021/02/03	4	33.11	10	33.70	32.95	-6	8,460	-0.07%
2021/02/02	2	33.58	31	33.58	33.60	-29	8,410	-0.34%
2021/02/01	0	0.00	14	33.59	33.50	-14	8,381	-0.17%
2021/01/29	5	37.15	4	37.28	34.55	1	8,314	0.01%
2021/01/28	4	35.11	5	36.16	36.00	-1	7,984	-0.01%
2021/01/27	1	35.35	3	35.60	35.30	-2	7,890	-0.03%
2021/01/26	4	34.83	4	34.98	34.65	0	7,871	0.00%
2021/01/25	4	35.34	3	35.33	35.35	1	7,835	0.01%
2021/01/21	0	0.00	9	35.81	34.75	-9	7,725	-0.12%
2021/01/20	3	36.15	13	36.03	35.75	-10	7,618	-0.13%
2021/01/19	12	38.97	12	37.70	37.45	0	7,470	0.00%
2021/01/18	1	37.85	0	0.00	38.50	1	7,344	0.01%
2021/01/15	26	39.34	33	39.02	38.60	-7	7,192	-0.10%
2021/01/14	2	38.20	1	38.50	38.35	1	6,717	0.01%
2021/01/13	3	37.57	11	37.71	37.80	-8	6,604	-0.12%
2021/01/12	20	37.46	4	36.85	37.50	16	6,500	0.25%
2021/01/11	24	39.20	5	39.45	38.95	19	6,249	0.30%
2021/01/08	6	38.78	40	38.55	38.50	-34	6,084	-0.56%
2021/01/07	25	39.41	11	39.29	39.50	14	5,851	0.24%
2021/01/06	15	37.90	16.6	38.40	38.90	-1.6	4,966	-0.03%
2021/01/05	1	33.40	31	33.67	35.40	-30	4,261	-0.70%
2021/01/04	26	32.18	1	32.15	32.20	25	4,058	0.62%
2020/12/31	1	31.25	8	31.16	31.25	-7	3,979	-0.18%
2020/12/30	6	31.59	0	0.00	31.15	6	4,017	0.15%
2020/12/29	1	32.30	0	0.00	31.45	1	3,984	0.03%
2020/12/28	7	31.94	3	31.72	31.65	4	3,921	0.10%
2020/12/25	0	0.00	20	31.25	32.10	-20	3,840	-0.52%
2020/12/22	4	30.21	0	0.00	29.55	4	3,637	0.11%
2020/12/21	2	30.40	6	30.43	31.05	-4	3,613	-0.11%
2020/12/18	7	29.96	2	30.05	30.05	5	3,516	0.14%
2020/12/15	3	29.62	0	0.00	29.25	3	3,498	0.09%
2020/12/14	0	0.00	1	30.35	30.25	-1	3,463	-0.03%
2020/12/11	2	30.80	3	30.55	30.20	-1	3,479	-0.03%
2020/12/10	1	31.00	0	0.00	31.00	1	3,425	0.03%
2020/12/09	12	30.97	18	31.06	31.30	-6	3,412	-0.18%
2020/12/08	16	31.48	0	0.00	31.35	16	3,446	0.46%
2020/12/07	5	31.52	0	0.00	31.30	5	3,704	0.13%
2020/12/04	12	31.59	18	32.12	32.25	-6	3,666	-0.16%
2020/12/03	17	31.47	42	31.35	32.00	-25	3,305	-0.76%
2020/12/02	1	29.20	0	0.00	29.10	1	3,022	0.03%
2020/12/01	1	29.15	2	29.40	29.00	-1	3,036	-0.03%
2020/11/30	35	29.63	6	29.53	29.25	29	3,099	0.94%
2020/11/27	0	0.00	1	29.60	29.60	-1	2,914	-0.03%
2020/11/26	31	28.76	0	0.00	28.65	31	2,827	1.10%
2020/11/25	37	28.63	0	0.00	28.65	37	2,796	1.32%
2020/11/24	9	28.49	0	0.00	28.40	9	2,796	0.32%
2020/11/20	0	0.00	19	28.41	28.35	-19	2,726	-0.70%
2020/11/19	55	27.82	40	27.94	28.00	15	2,723	0.55%
2020/11/18	0	0.00	6	27.15	27.30	-6	2,622	-0.23%
2020/11/16	0	0.00	2	27.10	27.25	-2	2,723	-0.07%
2020/11/13	2	26.70	0	0.00	26.70	2	2,854	0.07%
2020/11/11	5	26.80	9	27.58	26.75	-4	2,900	-0.14%
2020/11/10	3	25.95	0	0.00	25.90	3	2,798	0.11%
2020/11/06	4	26.06	0	0.00	26.05	4	2,897	0.14%
2020/10/30	2	25.90	0	0.00	25.80	2	3,074	0.07%
2020/10/29	0	0.00	35	25.88	26.20	-35	3,118	-1.12%
2020/10/28	2	26.35	0	0.00	26.35	2	3,131	0.06%
2020/10/19	0	0.00	2	27.35	27.30	-2	3,543	-0.06%
2020/10/16	2	26.88	2	26.90	26.90	0	3,616	0.00%
2020/10/12	0	0.00	2	26.85	27.15	-2	3,735	-0.05%
2020/10/08	4	27.68	0	0.00	27.20	4	3,744	0.11%
2020/10/07	2	27.58	10	27.95	27.45	-8	3,762	-0.21%
2020/10/06	2	26.50	0	0.00	26.80	2	3,765	0.05%
2020/10/05	0	0.00	4	26.08	26.15	-4	3,832	-0.10%
2020/09/30	5	25.60	0	0.00	25.80	5	3,952	0.13%
2020/09/25	0	0.00	56	25.41	25.05	-56	3,973	-1.41%
2020/09/23	17	26.98	4	27.30	26.90	13	3,925	0.33%
2020/09/22	17	27.38	0	0.00	27.25	17	3,948	0.43%
2020/09/21	10	28.00	0	0.00	27.80	10	3,932	0.25%
2020/09/18	1	28.00	24	28.25	27.75	-23	3,937	-0.58%
2020/09/17	7	28.06	13	28.10	28.05	-6	3,938	-0.15%
2020/09/15	6	28.56	0	0.00	28.35	6	4,104	0.15%
2020/09/14	4	28.20	14	28.32	28.45	-10	4,173	-0.24%
2020/09/11	68	29.32	5	29.53	28.40	63	4,226	1.49%
2020/09/10	14	29.61	9	29.61	29.25	5	4,185	0.12%
2020/09/09	2	28.90	18	28.12	28.95	-16	3,935	-0.41%
2020/09/08	1	27.75	0	0.00	27.85	1	3,905	0.03%
2020/09/07	9	28.88	5	29.02	28.30	4	3,934	0.10%
2020/09/04	6	28.38	2	28.05	28.50	4	3,948	0.10%
2020/09/03	3	28.70	3	28.57	28.20	0	3,955	0.00%
2020/08/31	0	0.00	1	28.20	27.95	-1	4,037	-0.02%
2020/08/25	6	28.78	0	0.00	28.50	6	4,116	0.15%
2020/08/21	1	27.70	5	27.85	27.90	-4	4,076	-0.10%
2020/08/20	18	27.11	3	26.92	26.95	15	4,065	0.37%
2020/08/19	22	29.71	10	29.62	29.70	12	4,001	0.30%
2020/08/17	0	0.00	1	28.05	28.20	-1	3,907	-0.03%
2020/08/12	2	26.00	4	27.05	26.85	-2	4,120	-0.05%
2020/08/11	3	26.17	0	0.00	25.95	3	4,113	0.07%
2020/08/10	2	26.75	0	0.00	26.50	2	4,077	0.05%
2020/08/07	8	26.43	0	0.00	26.25	8	4,124	0.19%
2020/08/06	0	0.00	2	26.45	26.40	-2	4,173	-0.05%
2020/07/31	2	24.55	0	0.00	24.90	2	4,931	0.04%
2020/07/30	2	24.80	0	0.00	24.65	2	5,638	0.04%
2020/07/28	0	0.00	0.8	23.45	23.95	-0.8	5,766	-0.01%
2020/07/27	2	23.80	0	0.00	23.85	2	5,755	0.03%
2020/07/24	0	0.00	18	25.68	25.65	-18	5,772	-0.31%
2020/07/22	0	0.00	15	28.37	28.30	-15	5,717	-0.26%
2020/07/21	1	28.00	0	0.00	27.75	1	5,658	0.02%
2020/07/20	0	0.00	1	27.90	27.75	-1	5,633	-0.02%
2020/07/16	0	0.00	6	28.13	28.15	-6	5,662	-0.11%
2020/07/15	0	0.00	20	28.11	28.15	-20	5,678	-0.35%
2020/07/10	8	28.22	0	0.00	28.05	8	5,829	0.14%
2020/07/09	12	28.37	7	28.39	28.45	5	6,117	0.08%
2020/07/08	20	27.95	0	0.00	27.75	20	6,186	0.32%
2020/07/03	1	27.75	0	0.00	27.70	1	6,162	0.02%
2020/07/01	3	27.72	0	0.00	27.65	3	6,175	0.05%
2020/06/30	0	0.00	1	27.35	27.40	-1	6,150	-0.02%
2020/06/29	1	27.20	0	0.00	27.30	1	6,185	0.02%
2020/06/24	1	27.20	0	0.00	27.25	1	6,196	0.02%
2020/06/23	0	0.00	4	27.14	27.20	-4	6,216	-0.06%
2020/06/22	1	26.30	2	26.10	26.05	-1	6,132	-0.02%
2020/06/19	1	27.05	0	0.00	26.95	1	6,090	0.02%
2020/06/18	2	27.18	1	27.35	27.20	1	6,036	0.02%
2020/06/17	2	27.40	0	0.00	27.40	2	5,984	0.03%
2020/06/16	1	27.30	0	0.00	27.30	1	6,004	0.02%
2020/06/15	1	27.35	1	27.40	27.20	0	6,003	0.00%
2020/06/12	1	26.60	0	0.00	27.00	1	6,006	0.02%
2020/06/11	2	27.40	0	0.00	27.05	2	6,006	0.03%
2020/06/10	0	0.00	21	27.35	27.45	-21	5,972	-0.35%
2020/06/09	2	27.28	4	27.40	27.30	-2	6,009	-0.03%
2020/06/08	7	27.29	3	27.35	27.25	4	6,019	0.07%
2020/06/05	26	27.43	1	27.10	27.05	25	6,044	0.41%
2020/06/04	2	26.60	1	26.65	26.60	1	5,891	0.02%
2020/06/03	4	26.65	0	0.00	26.60	4	5,869	0.07%
2020/06/02	1	26.60	1	26.60	26.60	0	5,841	0.00%
2020/06/01	3	26.67	2	26.60	26.60	1	5,804	0.02%
2020/05/29	0	0.00	6	26.55	26.55	-6	5,783	-0.10%
2020/05/28	3	26.67	6	26.60	26.60	-3	5,772	-0.05%
2020/05/26	2	26.63	0	0.00	26.65	2	5,740	0.03%
2020/05/25	3	26.73	5	26.70	26.70	-2	5,704	-0.04%
2020/05/21	0	0.00	2	26.70	26.90	-2	5,642	-0.04%
2020/05/19	1	26.20	1	26.30	26.15	0	5,350	0.00%
2020/05/18	3	26.05	0	0.00	26.00	3	5,307	0.06%
2020/05/15	1	25.95	7	26.04	26.00	-6	5,271	-0.11%
2020/05/14	2	26.08	3	26.22	26.00	-1	5,242	-0.02%
2020/05/13	0	0.00	2	26.15	26.10	-2	5,201	-0.04%
2020/05/12	1	26.20	0	0.00	26.05	1	5,256	0.02%
2020/05/11	2	26.23	0	0.00	26.15	2	5,182	0.04%
2020/05/08	6	26.57	2	26.83	26.25	4	5,091	0.08%
2020/05/07	22	26.51	5	26.62	26.65	17	4,876	0.35%
2020/05/06	35	26.36	60	25.69	25.30	-25	4,417	-0.57%
2020/05/05	0	0.00	6	26.75	26.75	-6	3,692	-0.16%
2020/05/04	0	0.00	8	24.35	24.35	-8	3,571	-0.22%
2020/04/30	2	22.80	0	0.00	22.15	2	3,542	0.06%
2020/04/29	6	22.06	0	0.00	22.35	6	3,509	0.17%
2020/04/28	5	21.45	1	21.70	21.95	4	3,447	0.12%
2020/04/27	6	21.18	3	21.10	21.15	3	3,460	0.09%
2020/04/24	0	0.00	1	21.05	20.90	-1	3,425	-0.03%
2020/04/23	2	20.98	3	20.92	20.95	-1	3,409	-0.03%
2020/04/21	0	0.00	4	21.06	20.20	-4	3,324	-0.12%
2020/04/17	2	20.58	5	20.90	20.55	-3	3,240	-0.09%
2020/04/16	12	21.10	7	20.85	20.85	5	3,157	0.16%
2020/04/15	0	0.00	3	21.10	20.90	-3	3,105	-0.10%
2020/04/14	10	20.32	6	20.30	21.05	4	2,969	0.13%
2020/04/13	0	0.00	4	19.76	20.00	-4	2,621	-0.15%
2020/04/10	5	18.13	1	18.20	18.20	4	2,459	0.16%
2020/04/07	0	0.00	1	17.35	17.40	-1	2,416	-0.04%
2020/03/31	0	0.00	1	16.45	16.60	-1	2,400	-0.04%
2020/03/30	1	16.20	0	0.00	16.30	1	2,354	0.04%
2020/03/25	2	15.60	1	15.65	15.55	1	2,271	0.04%
2020/03/24	1	15.05	0	0.00	15.00	1	2,274	0.04%
2020/03/23	2	14.63	1	14.70	14.50	1	2,264	0.04%
2020/03/20	1	15.20	0	0.00	15.40	1	2,274	0.04%
2020/03/19	2	14.25	0	0.00	14.10	2	2,221	0.09%
2020/03/18	2	15.90	0	0.00	15.60	2	2,341	0.09%
2020/03/17	1	16.55	0	0.00	16.00	1	2,311	0.04%
2020/03/16	3	17.98	0	0.00	17.30	3	2,284	0.13%
2020/03/13	7	17.67	0	0.00	17.80	7	2,241	0.31%
2020/03/12	12	19.79	24	19.80	19.55	-12	2,211	-0.54%
2020/03/11	21	21.09	5	20.95	20.40	16	2,177	0.73%
2020/03/10	5	19.85	0	0.00	20.50	5	2,120	0.24%
2020/03/09	2	20.58	1	21.10	20.30	1	2,086	0.05%
2020/03/06	4	21.18	0	0.00	21.20	4	2,060	0.19%
2020/03/02	1	20.80	0	0.00	21.00	1	2,076	0.05%
2020/02/25	0	0.00	1	21.40	21.80	-1	2,030	-0.05%
2020/02/24	0	0.00	1	21.75	21.65	-1	2,006	-0.05%
2020/02/21	0.2	21.80	0	0.00	21.90	0.2	2,005	0.01%
2020/02/20	1	22.05	0	0.00	21.90	1	1,994	0.05%
2020/02/19	1	21.95	0.2	21.85	21.95	0.8	1,995	0.04%
2020/02/18	2	21.90	0	0.00	21.90	2	1,992	0.10%
2020/02/13	16	21.77	2	22.00	21.85	14	1,991	0.70%
2020/02/11	2	20.53	0	0.00	20.75	2	1,879	0.11%
2020/02/10	1	20.00	0	0.00	20.00	1	1,845	0.05%
2020/02/04	1	20.30	0	0.00	20.30	1	1,947	0.05%
2020/02/03	0	0.00	1	19.55	19.75	-1	1,960	-0.05%
2020/01/30	1	20.45	3	20.70	20.45	-2	1,925	-0.10%
2020/01/20	1	22.95	0	0.00	22.70	1	1,857	0.05%
2020/01/16	3	22.57	0	0.00	22.90	3	1,898	0.16%
2020/01/15	1	22.55	1	22.70	22.50	0	1,907	0.00%
2020/01/13	1	22.55	0	0.00	22.50	1	1,977	0.05%
2020/01/09	1	22.20	0	0.00	22.10	1	2,173	0.05%
2020/01/08	0	0.00	2	21.95	21.90	-2	2,278	-0.09%
2020/01/07	1	22.30	0	0.00	22.20	1	2,277	0.04%
2020/01/06	5	22.89	0	0.00	22.45	5	2,302	0.22%
2020/01/03	1	23.20	0	0.00	23.20	1	2,294	0.04%
2020/01/02	1	23.60	0	0.00	23.50	1	2,288	0.04%
2019/12/27	2	23.75	0	0.00	23.70	2	2,330	0.09%
2019/12/26	0	0.00	2	23.55	23.70	-2	2,326	-0.09%
2019/12/24	2	23.35	0	0.00	23.40	2	2,342	0.09%
2019/12/18	0	0.00	8	23.54	23.60	-8	2,351	-0.34%
2019/12/13	1	23.65	4	23.50	23.00	-3	2,504	-0.12%
2019/12/12	1	22.80	0	0.00	22.70	1	2,415	0.04%
2019/12/11	0	0.00	6	22.83	22.90	-6	2,415	-0.25%
2019/12/10	1	22.35	0	0.00	22.30	1	2,400	0.04%
2019/12/09	8	22.66	13	22.55	22.50	-5	2,419	-0.21%
2019/12/03	3	21.80	0	0.00	21.80	3	2,651	0.11%
2019/11/29	4	22.25	0	0.00	22.20	4	2,703	0.15%
2019/11/28	3	22.48	0	0.00	22.40	3	2,734	0.11%
2019/11/22	1	22.75	0	0.00	22.70	1	3,350	0.03%
2019/11/21	2	22.70	1	22.75	22.70	1	3,402	0.03%
2019/11/20	0	0.00	2	23.10	22.90	-2	3,471	-0.06%
2019/11/18	1	22.95	2	23.00	22.95	-1	3,616	-0.03%
2019/11/14	1	22.90	1	22.90	22.85	0	3,709	0.00%
2019/11/13	3	22.90	0	0.00	22.80	3	3,783	0.08%
2019/11/11	1	22.95	0	0.00	22.60	1	3,936	0.03%
2019/11/06	4	22.95	4	23.08	23.10	0	4,492	0.00%
2019/11/05	0	0.00	12	23.12	23.10	-12	4,537	-0.26%
2019/11/04	0.7	22.35	0	0.00	22.45	0.7	4,550	0.01%
2019/11/01	3	22.25	20	22.20	22.20	-17	4,580	-0.37%
2019/10/31	7	22.84	0	0.00	22.50	7	4,626	0.15%
2019/10/30	2	23.10	1	23.20	23.05	1	4,621	0.02%
2019/10/28	5	23.45	1	23.30	23.30	4	4,841	0.08%
2019/10/25	0	0.00	2	23.50	23.45	-2	4,989	-0.04%
2019/10/21	3	24.03	2	24.35	23.95	1	5,553	0.02%
2019/10/18	0	0.00	12	24.69	24.50	-12	5,544	-0.22%
2019/10/17	1	24.05	0	0.00	24.20	1	5,441	0.02%
2019/10/16	5	23.91	3	24.00	24.40	2	5,427	0.04%
2019/10/14	1	23.30	0	0.00	23.20	1	5,387	0.02%
2019/10/08	0	0.00	1	23.65	23.60	-1	5,402	-0.02%
2019/10/04	2	24.10	0	0.00	23.85	2	5,417	0.04%
2019/10/01	0.7	23.35	2	23.30	23.35	-1.3	5,384	-0.02%
2019/09/27	1	23.50	0	0.00	23.50	1	5,363	0.02%
2019/09/24	7	24.29	0	0.00	24.10	7	5,320	0.13%
2019/09/20	0	0.00	1	24.35	24.35	-1	5,316	-0.02%
2019/09/19	1	24.75	0	0.00	24.15	1	5,254	0.02%
2019/09/18	11	24.86	0	0.00	24.85	11	5,157	0.21%
2019/09/17	13	25.03	2	25.05	25.15	11	5,087	0.22%
2019/09/16	0	0.00	1	24.85	24.70	-1	5,025	-0.02%
2019/09/06	1	24.65	0	0.00	24.60	1	4,866	0.02%
2019/09/05	0	0.00	2	24.80	25.05	-2	4,808	-0.04%
2019/09/04	0	0.00	2	24.25	24.30	-2	4,680	-0.04%
2019/09/03	0	0.00	2	24.63	24.55	-2	4,642	-0.04%
2019/09/02	2	24.80	0	0.00	24.65	2	4,630	0.04%
2019/08/30	1	24.55	3	24.70	24.50	-2	4,591	-0.04%
2019/08/29	1	24.45	0	0.00	24.50	1	4,523	0.02%
2019/08/28	7	25.23	1	25.50	24.80	6	4,445	0.13%
2019/08/27	51	24.96	51	24.89	25.00	0	4,189	0.00%
2019/08/26	0	0.00	2	23.85	23.65	-2	4,022	-0.05%
2019/08/22	1	24.55	0	0.00	24.30	1	3,947	0.03%
2019/08/21	0	0.00	2	24.00	23.90	-2	3,842	-0.05%
2019/08/20	0	0.00	6	23.83	23.75	-6	3,787	-0.16%
2019/08/19	0	0.00	4	24.05	23.95	-4	3,732	-0.11%
2019/08/16	4	24.35	5	24.16	24.00	-1	3,679	-0.03%
2019/08/14	2	23.65	2	23.70	23.45	0	3,496	0.00%
2019/08/13	1	23.30	220	23.48	23.25	-219	3,417	-6.41%	大賣/鉅額交易
2019/08/12	202	24.95	4	24.45	24.40	198	3,258	6.08%	大買/鉅額交易
2019/08/08	27	23.95	3	23.57	23.95	24	3,059	0.78%
2019/08/05	1	22.70	0	0.00	22.65	1	2,760	0.04%
2019/08/02	1	22.50	2	22.40	22.50	-1	2,744	-0.04%
2019/08/01	1.5	22.90	0	0.00	22.90	1.5	2,708	0.06%
2019/07/31	3	22.87	5	22.60	22.90	-2	2,698	-0.07%
2019/07/30	4	23.25	36	22.52	22.60	-32	2,631	-1.22%
2019/07/29	23	22.87	13.3	22.96	22.95	9.7	2,515	0.38%
2019/07/26	11	22.53	4	22.33	22.40	7	2,410	0.29%
2019/07/25	11	22.51	23	22.19	21.90	-12	2,313	-0.52%
2019/07/23	1	20.45	0	0.00	20.55	1	1,983	0.05%
2019/07/22	24	20.00	0	0.00	20.25	24	2,036	1.18%
2019/07/16	2	20.95	0	0.00	20.75	2	2,195	0.09%
2019/07/11	0	0.00	2	20.30	20.20	-2	2,165	-0.09%
2019/07/10	1	20.20	0	0.00	20.00	1	2,188	0.05%
2019/07/05	0	0.00	26	20.19	20.20	-26	2,243	-1.16%
2019/07/02	2	20.05	0	0.00	19.95	2	2,290	0.09%
2019/07/01	0	0.00	2	20.15	20.15	-2	2,299	-0.09%
2019/06/28	4	19.78	6	19.71	19.85	-2	2,303	-0.09%
2019/06/26	0	0.00	3	19.55	19.40	-3	2,343	-0.13%
2019/06/25	6.5	19.50	0	0.00	19.50	6.5	2,351	0.28%
2019/06/24	0	0.00	5	19.38	19.45	-5	2,353	-0.21%
2019/06/20	1	19.40	0	0.00	19.50	1	2,380	0.04%
2019/06/18	0	0.00	2	19.10	19.15	-2	2,744	-0.07%
2019/06/11	3	19.20	1	19.20	19.20	2	3,014	0.07%
2019/06/06	0	0.00	1	18.95	18.90	-1	3,079	-0.03%
2019/06/05	2	19.13	0	0.00	19.10	2	3,097	0.06%
2019/06/04	3	18.98	1	18.95	18.95	2	3,112	0.06%
2019/06/03	0	0.00	7	18.87	18.95	-7	3,128	-0.22%
2019/05/31	5	19.20	5	19.20	19.20	0	3,120	0.00%
2019/05/30	1	18.70	0	0.00	18.85	1	3,105	0.03%
2019/05/28	0	0.00	1	18.00	17.95	-1	3,127	-0.03%
2019/05/27	1	17.80	0	0.00	17.85	1	3,165	0.03%
2019/05/23	1	17.65	0	0.00	17.65	1	3,400	0.03%
2019/05/21	1	17.75	0	0.00	17.90	1	3,532	0.03%
2019/05/16	1	17.95	0	0.00	17.85	1	3,566	0.03%
2019/05/15	1	18.15	0	0.00	18.20	1	3,561	0.03%
2019/05/10	3	18.85	2	19.15	18.75	1	3,521	0.03%
2019/05/08	1	19.70	0	0.00	19.70	1	3,471	0.03%
2019/04/30	10	19.95	10	19.85	19.95	0	3,251	0.00%
2019/04/29	5	19.80	5	20.65	19.80	0	3,266	0.00%
2019/04/26	64	20.41	65	20.38	20.35	-1	3,205	-0.03%
2019/04/25	89	20.53	93	20.62	20.55	-4	3,170	-0.13%
2019/04/19	10	19.75	0	0.00	19.70	10	3,462	0.29%
2019/04/17	10	20.00	0	0.00	20.05	10	3,613	0.28%
2019/04/16	0	0.00	4	20.03	19.95	-4	3,671	-0.11%
2019/04/12	0	0.00	7	19.75	19.70	-7	3,699	-0.19%
2019/04/11	0	0.00	4	20.10	19.80	-4	3,703	-0.11%
2019/04/10	0	0.00	2	20.15	20.15	-2	3,670	-0.05%
2019/04/03	0	0.00	2	20.15	20.15	-2	3,661	-0.05%
2019/04/02	2	20.40	0	0.00	20.05	2	3,646	0.05%
2019/04/01	2	20.28	2	20.05	20.00	0	3,629	0.00%
2019/03/29	2	19.80	0	0.00	19.80	2	3,580	0.06%
2019/03/27	7	20.00	0	0.00	19.80	7	3,640	0.19%
2019/03/25	2	19.40	0	0.00	19.70	2	3,641	0.05%
2019/03/22	2	20.40	2	20.10	19.90	0	3,661	0.00%
2019/03/21	2	20.88	11	20.98	20.60	-9	3,556	-0.25%
2019/03/20	3	20.02	4	20.25	20.60	-1	3,315	-0.03%
2019/03/18	0	0.00	2	19.75	19.75	-2	3,269	-0.06%
2019/03/12	4	19.75	1	20.00	19.65	3	3,308	0.09%
2019/03/11	10	19.59	2	19.55	19.55	8	3,307	0.24%
2019/03/08	0	0.00	7	18.96	19.45	-7	3,360	-0.21%
2019/03/07	0.6	18.95	2	19.25	19.00	-1.4	3,493	-0.04%
2019/03/04	0	0.00	6	19.33	19.50	-6	3,557	-0.17%
2019/02/27	1	18.80	0	0.00	18.80	1	3,518	0.03%
2019/02/26	5	18.92	1	19.10	18.95	4	3,517	0.11%
2019/02/25	2	19.55	0.6	19.35	19.35	1.4	3,520	0.04%
2019/02/22	4	19.05	5	19.00	19.20	-1	3,538	-0.03%
2019/02/21	63	18.46	62	18.65	18.45	1	3,413	0.03%
2019/02/20	2	18.20	2	18.35	18.35	0	3,353	0.00%
2019/01/30	0	0.00	2	17.85	17.80	-2	3,333	-0.06%
2019/01/29	0	0.00	2	17.55	17.60	-2	3,315	-0.06%
2019/01/28	2	17.80	0	0.00	17.75	2	3,323	0.06%
2019/01/25	2	17.60	0	0.00	17.70	2	3,343	0.06%
2019/01/23	0	0.00	2	17.45	17.55	-2	3,415	-0.06%
2019/01/22	2	17.55	0	0.00	17.50	2	3,414	0.06%
2019/01/21	0	0.00	1	18.10	17.90	-1	3,388	-0.03%
2019/01/18	0	0.00	3	18.05	18.20	-3	3,368	-0.09%
2019/01/16	0	0.00	1	18.50	18.35	-1	3,303	-0.03%
2019/01/15	1	17.90	1	18.15	18.35	0	3,136	0.00%
2019/01/14	0	0.00	3	18.17	18.15	-3	2,912	-0.10%
2019/01/11	1	18.00	0	0.00	17.90	1	2,773	0.04%
2019/01/10	6	17.97	0	0.00	17.90	6	2,693	0.22%
2019/01/09	20	18.34	22	17.84	18.35	-2	2,634	-0.08%
2019/01/08	46	17.60	40	17.98	17.60	6	2,495	0.24%
2019/01/07	1	17.65	12	17.50	17.65	-11	2,410	-0.46%
2019/01/04	2	16.40	8	16.40	16.80	-6	2,357	-0.25%
2019/01/03	4	16.75	10	16.70	16.65	-6	2,368	-0.25%
2018/12/28	3	16.65	0	0.00	16.55	3	2,364	0.13%
2018/12/27	1	16.80	1	16.90	16.60	0	2,366	0.00%
2018/12/26	0.6	16.35	0	0.00	16.35	0.6	2,331	0.03%
2018/12/21	3	15.95	0	0.00	16.25	3	2,315	0.13%
2018/12/20	2	16.40	0	0.00	16.15	2	2,260	0.09%
2018/12/18	2	16.90	0	0.00	16.75	2	2,223	0.09%
2018/12/17	3	17.63	3	17.75	17.10	0	2,190	0.00%
2018/12/14	0	0.00	1	17.20	17.35	-1	2,142	-0.05%
2018/12/12	0	0.00	1	17.05	17.20	-1	2,129	-0.05%
2018/12/11	2	17.20	1	17.05	17.10	1	2,087	0.05%
2018/12/10	1	16.75	0	0.00	16.75	1	2,024	0.05%
2018/12/05	0	0.00	1	17.60	17.25	-1	1,902	-0.05%
2018/12/04	2	17.20	0	0.00	17.20	2	1,892	0.11%
2018/11/30	0	0.00	10	16.60	15.95	-10	1,855	-0.54%
2018/11/29	20	16.43	4	16.50	16.30	16	1,738	0.92%
2018/11/27	3	16.00	1	15.90	15.95	2	1,671	0.12%
2018/11/23	2	15.50	0	0.00	15.40	2	1,648	0.12%
2018/11/22	3	15.90	0	0.00	15.70	3	1,642	0.18%
2018/11/21	3	15.85	0	0.00	15.90	3	1,627	0.18%
2018/11/16	0	0.00	18	15.54	15.45	-18	1,559	-1.15%
2018/11/07	3	14.55	0	0.00	14.70	3	1,617	0.19%
2018/11/02	0	0.00	5	14.55	14.40	-5	1,780	-0.28%
2018/11/01	5	13.95	0	0.00	14.20	5	1,807	0.28%
2018/10/29	5	13.25	0	0.00	13.15	5	1,871	0.27%
2018/10/26	1	13.35	0	0.00	13.35	1	1,913	0.05%
2018/10/25	0	0.00	10	13.70	13.65	-10	1,910	-0.52%
2018/10/24	0	0.00	3	14.50	14.20	-3	1,910	-0.16%
2018/10/16	1	13.70	0	0.00	13.80	1	2,084	0.05%
2018/10/12	4	13.43	3	12.95	13.75	1	2,205	0.05%
2018/10/11	6	13.85	4	13.90	13.85	2	2,342	0.09%
2018/10/02	1	16.20	0	0.00	16.20	1	2,525	0.04%
2018/10/01	30	16.40	31	16.23	16.40	-1	2,575	-0.04%
2018/09/28	1	16.25	0	0.00	16.20	1	2,596	0.04%
2018/09/27	1	16.15	10	16.07	16.25	-9	2,628	-0.34%
2018/09/26	0	0.00	4	16.00	15.95	-4	2,741	-0.15%
2018/09/25	10	15.80	10	15.70	15.80	0	2,813	0.00%
2018/09/20	6	15.73	0	0.00	15.50	6	2,898	0.21%
2018/09/18	0	0.00	2	15.63	15.75	-2	2,896	-0.07%
2018/09/17	1	15.65	0	0.00	15.70	1	2,894	0.03%
2018/09/12	1	14.95	0	0.00	14.95	1	2,941	0.03%
2018/09/11	1	14.85	0	0.00	14.95	1	2,962	0.03%
2018/09/10	12	15.09	10	15.50	14.80	2	2,985	0.07%
2018/09/07	5	15.50	1	15.50	15.40	4	2,976	0.13%
2018/09/06	5.1	16.10	2	16.23	16.00	3.1	2,944	0.11%
2018/09/05	1	16.65	0	0.00	16.65	1	2,909	0.03%
2018/08/29	1	17.60	0	0.00	17.65	1	2,978	0.03%
2018/08/28	47	17.68	45	17.81	17.65	2	3,009	0.07%
2018/08/27	12	17.62	6	17.59	17.65	6	3,079	0.19%
2018/08/23	1	16.85	0	0.00	16.90	1	3,147	0.03%
2018/08/22	1	16.80	0	0.00	16.80	1	3,160	0.03%
2018/08/21	1	16.70	0	0.00	16.85	1	3,203	0.03%
2018/08/17	26	16.90	26	17.00	16.90	0	3,233	0.00%
2018/08/16	3	16.80	2	16.95	16.80	1	3,223	0.03%
2018/08/15	38	17.60	39	17.69	17.60	-1	3,140	-0.03%
2018/08/14	32	17.80	36	17.74	17.80	-4	3,162	-0.13%
2018/08/13	8	18.55	0	0.00	17.80	8	3,148	0.25%
2018/08/09	1	19.30	0	0.00	19.25	1	3,118	0.03%
2018/08/08	1	19.40	0	0.00	19.40	1	3,124	0.03%
2018/08/07	1	20.00	0	0.00	19.85	1	3,083	0.03%
2018/08/06	1	20.70	0	0.00	20.85	1	2,991	0.03%
2018/07/20	0	0.00	5	22.70	22.45	-5	2,879	-0.17%
2018/07/19	2	22.65	0	0.00	22.65	2	2,830	0.07%
2018/07/18	6	22.72	0	0.00	23.00	6	2,858	0.21%
2018/07/04	0	0.00	3	22.25	22.15	-3	2,974	-0.10%
2018/06/28	1	20.90	1	21.15	20.90	0	2,842	0.00%
2018/06/25	0	0.00	3	21.00	20.80	-3	2,967	-0.10%
2018/06/22	1	20.70	0	0.00	20.75	1	3,014	0.03%
2018/06/06	0	0.00	2	22.15	21.90	-2	3,152	-0.06%
2018/06/05	0	0.00	1	22.00	21.80	-1	3,179	-0.03%
2018/06/04	1	22.00	1	21.90	21.95	0	3,398	0.00%
2018/06/01	1	22.05	0	0.00	21.90	1	3,347	0.03%
2018/05/30	1	20.75	0	0.00	21.05	1	3,279	0.03%
2018/05/29	0	0.00	15	21.40	21.10	-15	3,290	-0.46%
2018/05/24	0	0.00	2	20.45	20.40	-2	3,320	-0.06%
2018/05/23	0	0.00	1	20.65	20.60	-1	3,331	-0.03%
2018/05/22	0	0.00	20	20.75	20.60	-20	3,346	-0.60%
2018/05/17	21	20.32	0	0.00	20.20	21	3,403	0.62%
2018/05/15	1	19.45	7	19.40	19.35	-6	3,359	-0.18%
2018/05/14	1	19.20	0	0.00	19.30	1	3,557	0.03%
2018/05/11	1	19.50	0	0.00	19.40	1	3,612	0.03%
2018/05/08	0	0.00	3	19.75	19.65	-3	3,892	-0.08%
2018/04/26	1	19.95	0	0.00	19.90	1	4,859	0.02%
2018/04/25	6	20.13	0	0.00	20.25	6	4,925	0.12%
2018/04/24	6	20.17	1	20.00	20.00	5	4,969	0.10%
2018/04/20	3	21.63	5	21.65	21.60	-2	5,005	-0.04%
2018/04/19	1	22.30	0	0.00	22.05	1	5,001	0.02%
2018/04/18	2	22.55	0	0.00	22.20	2	5,044	0.04%
2018/04/17	4	22.30	0	0.00	22.40	4	5,106	0.08%
2018/04/13	5	22.65	3	22.70	22.65	2	5,729	0.03%
2018/04/12	3	22.15	0	0.00	23.00	3	5,955	0.05%
2018/04/11	1	22.30	1	22.25	22.30	0	6,395	0.00%
2018/04/09	10	23.10	0	0.00	23.00	10	6,656	0.15%
2018/04/03	1	23.05	1	23.05	23.05	0	6,643	0.00%
2018/03/30	1	23.50	0	0.00	23.50	1	7,009	0.01%
2018/03/29	1	23.50	9	23.39	23.30	-8	7,064	-0.11%
2018/03/28	1	23.40	0	0.00	23.35	1	7,066	0.01%
2018/03/27	0	0.00	3	23.65	23.55	-3	7,227	-0.04%
2018/03/26	3	23.85	0	0.00	23.50	3	7,231	0.04%
2018/03/22	10	24.35	12	24.28	24.35	-2	7,170	-0.03%
2018/03/19	1	24.85	0	0.00	24.60	1	7,305	0.01%
2018/03/15	0	0.00	2	24.90	24.80	-2	7,322	-0.03%
2018/03/14	1	25.10	0	0.00	24.90	1	7,340	0.01%
2018/03/13	1.6	24.88	20	24.85	24.85	-18.4	7,355	-0.25%
2018/03/12	22	24.71	6	24.65	24.55	16	7,371	0.22%
2018/03/09	0	0.00	10	25.35	25.10	-10	7,347	-0.14%
2018/03/08	40	25.75	27	25.46	25.00	13	7,432	0.17%
2018/03/07	0	0.00	5	25.04	24.65	-5	7,411	-0.07%
2018/03/06	5	24.75	0	0.00	24.75	5	7,929	0.06%
2018/03/05	3	25.20	0	0.00	24.70	3	8,122	0.04%
2018/03/01	5	24.93	4	24.86	25.00	1	8,451	0.01%
2018/02/27	0	0.00	7	24.88	24.85	-7	8,835	-0.08%
2018/02/26	0	0.00	1	24.90	24.55	-1	9,165	-0.01%
2018/02/23	19.1	24.79	17	24.79	24.80	2.1	9,273	0.02%
2018/02/22	4	24.90	0	0.00	24.60	4	9,325	0.04%
2018/02/12	6	23.70	4	23.65	23.55	2	9,391	0.02%
2018/02/09	1	23.10	1	24.25	24.10	0	9,353	0.00%
2018/02/08	0	0.00	0.2	24.25	24.20	-0.2	9,334	0.00%
2018/02/07	1	24.70	1	24.90	24.60	0	9,335	0.00%
2018/02/06	5	24.12	8	24.14	24.15	-3	9,325	-0.03%
2018/02/01	4	25.98	0	0.00	25.85	4	9,251	0.04%
2018/01/31	3	26.10	1	26.25	26.25	2	9,437	0.02%
2018/01/30	0	0.00	15	26.10	25.70	-15	9,524	-0.16%
2018/01/29	2	25.55	1	25.70	25.55	1	9,418	0.01%
2018/01/25	6	25.36	0	0.00	25.30	6	9,443	0.06%
2018/01/24	8	25.71	21	25.56	25.70	-13	9,427	-0.14%
2018/01/23	52	25.78	30	26.75	25.70	22	9,402	0.23%
2018/01/22	6	26.32	13	26.48	26.35	-7	9,082	-0.08%
2018/01/19	0	0.00	2	25.70	25.45	-2	8,842	-0.02%
2018/01/18	40	25.35	40	25.62	25.35	0	8,796	0.00%
2018/01/17	1	25.45	0	0.00	25.40	1	8,787	0.01%
2018/01/15	42	25.21	40	25.41	25.20	2	8,675	0.02%
2018/01/12	40.1	25.30	42	25.46	25.30	-1.9	8,675	-0.02%
2018/01/11	0.1	25.20	5	25.35	25.25	-4.9	8,644	-0.06%
2018/01/10	23	26.26	3.7	26.17	25.80	19.3	8,592	0.22%
2018/01/09	51	26.21	45.1	25.56	26.50	5.9	8,344	0.07%
2018/01/08	39	25.53	35	26.11	25.35	4	8,085	0.05%
2018/01/05	45	25.76	79	25.68	25.75	-34	7,868	-0.43%
2018/01/04	10	25.10	23	24.95	25.15	-13	7,473	-0.17%
2018/01/03	0	0.00	15	24.35	24.20	-15	7,221	-0.21%
2018/01/02	0	0.00	6	24.12	24.15	-6	7,271	-0.08%