明泰 (3380)-安泰券商分點個股進出

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
32.90
漲跌
▲0.05
漲幅
+0.15%
成交量
910張
產業
上市通信網路類股▲0.21%
608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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/05/17	10	32.90	1	32.85	32.90	9	2,106	0.43%
2024/05/15	5	32.65	1	32.85	32.50	4	2,135	0.19%
2024/05/13	8	32.16	0	0.00	32.45	8	2,243	0.36%
2024/05/10	6	32.17	0	0.00	32.30	6	2,312	0.26%
2024/05/08	3	32.35	0	0.00	32.40	3	2,360	0.13%
2024/05/06	2	32.70	1	33.00	32.75	1	2,481	0.04%
2024/04/29	5	32.20	0	0.00	32.85	5	2,970	0.17%
2024/04/25	10	32.00	0	0.00	31.95	10	3,102	0.32%
2024/04/22	2	31.60	4	31.50	31.45	-2	3,151	-0.06%
2024/04/19	10	31.35	30	31.70	31.15	-20	3,158	-0.63%
2024/04/16	8	32.58	0	0.00	32.30	8	3,207	0.25%
2024/04/15	8	33.84	0	0.00	33.70	8	3,232	0.25%
2024/04/12	1	34.65	0	0.00	34.65	1	3,254	0.03%
2024/04/11	2	34.65	0	0.00	34.65	2	3,466	0.06%
2024/04/10	11	35.22	0	0.00	35.10	11	3,534	0.31%
2024/04/09	5	35.20	0	0.00	35.15	5	3,539	0.14%
2024/04/08	0	0.00	1	35.55	35.45	-1	3,544	-0.03%
2024/03/27	5	36.05	0	0.00	36.35	5	3,805	0.13%
2024/03/26	10	35.30	2	36.15	36.25	8	3,804	0.21%
2024/03/25	2	36.20	0	0.00	36.10	2	3,803	0.05%
2024/03/22	1	36.05	6	36.20	36.20	-5	3,834	-0.13%
2024/03/20	2	35.70	4	35.73	35.55	-2	3,951	-0.05%
2024/03/18	0	0.00	7	35.30	35.30	-7	4,134	-0.17%
2024/03/15	1	34.80	38	34.96	34.80	-37	4,443	-0.83%
2024/03/13	0	0.00	1	35.50	35.20	-1	4,461	-0.02%
2024/03/12	5	35.70	0	0.00	35.55	5	4,467	0.11%
2024/03/11	3	35.45	0	0.00	35.40	3	4,486	0.07%
2024/03/08	10	34.71	0	0.00	35.25	10	4,585	0.22%
2024/03/07	13	35.87	0	0.00	35.40	13	4,674	0.28%
2024/03/06	17	36.74	0	0.00	36.60	17	4,630	0.37%
2024/03/05	14	37.31	10	36.90	36.90	4	4,618	0.09%
2024/03/04	14	37.06	21	37.36	37.45	-7	4,582	-0.15%
2024/03/01	14	36.69	0	0.00	36.65	14	4,463	0.31%
2024/02/29	21	37.09	10	37.00	37.00	11	4,430	0.25%
2024/02/27	6	38.20	1	37.60	37.50	5	4,390	0.11%
2024/02/26	5	38.44	6	39.36	38.40	-1	4,368	-0.02%
2024/02/23	13	38.17	2	39.60	38.05	11	4,349	0.25%
2024/02/22	0	0.00	5	38.50	38.60	-5	4,245	-0.12%
2024/02/21	11	38.71	22	38.82	38.65	-11	4,237	-0.26%
2024/02/20	1	37.60	0	0.00	37.45	1	4,196	0.02%
2024/02/16	6	37.51	0	0.00	37.65	6	4,191	0.14%
2024/02/15	7	37.36	0	0.00	37.50	7	4,191	0.17%
2024/02/05	13	37.37	2	38.05	37.70	11	4,173	0.26%
2024/02/02	0	0.00	31	39.20	39.25	-31	4,092	-0.76%
2024/01/31	5	38.63	0	0.00	38.50	5	4,050	0.12%
2024/01/30	0	0.00	11	39.30	39.15	-11	4,046	-0.27%
2024/01/26	5	39.32	0	0.00	39.10	5	3,973	0.13%
2024/01/25	0	0.00	2	39.05	39.10	-2	3,965	-0.05%
2024/01/24	5	38.95	0	0.00	38.75	5	3,988	0.13%
2024/01/23	2	39.28	10	39.45	39.25	-8	4,055	-0.20%
2024/01/22	6	38.11	21	38.74	38.90	-15	3,821	-0.39%
2024/01/19	0	0.00	12	37.81	37.95	-12	3,697	-0.32%
2024/01/18	6	36.58	0	0.00	36.65	6	3,636	0.17%
2024/01/17	5	37.35	1	37.50	37.35	4	3,624	0.11%
2024/01/16	0	0.00	1	37.50	37.75	-1	3,602	-0.03%
2024/01/12	0	0.00	1	37.50	37.50	-1	3,603	-0.03%
2024/01/11	2	37.43	9	37.74	37.75	-7	3,588	-0.20%
2024/01/10	11	36.35	5	36.75	36.60	6	3,552	0.17%
2024/01/09	0	0.00	2	37.60	36.95	-2	3,557	-0.06%
2024/01/08	15	36.95	0	0.00	36.80	15	3,525	0.43%
2024/01/05	45	38.15	40	38.67	37.90	5	3,492	0.14%
2024/01/04	2	37.35	18	37.96	37.70	-16	3,289	-0.49%
2024/01/03	0	0.00	1	36.65	36.60	-1	3,245	-0.03%
2024/01/02	2	37.15	0	0.00	37.15	2	3,258	0.06%
2023/12/29	1	37.90	0	0.00	37.75	1	3,284	0.03%
2023/12/28	9	38.26	2	38.55	38.10	7	3,290	0.21%
2023/12/27	4	37.45	2	37.58	37.55	2	3,215	0.06%
2023/12/26	6	37.96	52	37.98	38.10	-46	3,178	-1.45%
2023/12/21	6	36.81	0	0.00	36.75	6	3,078	0.19%
2023/12/20	0	0.00	4	37.28	37.35	-4	3,085	-0.13%
2023/12/19	1	36.75	0	0.00	36.70	1	3,112	0.03%
2023/12/18	0	0.00	3.5	38.06	37.70	-3.5	3,100	-0.11%
2023/12/15	1	36.80	3	36.75	36.70	-2	3,006	-0.07%
2023/12/14	11	37.31	31	37.61	37.25	-20	3,015	-0.66%
2023/12/13	15	37.54	0	0.00	37.85	15	3,001	0.50%
2023/12/12	115	38.42	11	38.31	38.30	104	2,954	3.52%	大買/鉅額交易
2023/12/08	1	36.55	2	36.80	36.55	-1	2,900	-0.03%
2023/12/07	1	37.10	2	36.85	36.70	-1	3,023	-0.03%
2023/12/06	7	37.11	0	0.00	37.10	7	3,017	0.23%
2023/12/05	1	38.00	1	38.00	37.50	0	2,993	0.00%
2023/12/04	0	0.00	24	37.35	37.45	-24	2,876	-0.83%
2023/12/01	0	0.00	4	35.86	36.00	-4	2,765	-0.14%
2023/11/30	3	35.95	3	35.75	35.75	0	2,768	0.00%
2023/11/27	0	0.00	10	35.60	35.65	-10	2,885	-0.35%
2023/11/24	10	35.60	0	0.00	35.85	10	2,910	0.34%
2023/11/22	0	0.00	8	36.08	36.25	-8	2,984	-0.27%
2023/11/21	2	35.70	0	0.00	35.35	2	3,013	0.07%
2023/11/20	0	0.00	1	35.75	35.55	-1	3,125	-0.03%
2023/11/17	0	0.00	1	34.80	34.95	-1	3,263	-0.03%
2023/11/16	0	0.00	1	34.20	34.30	-1	3,314	-0.03%
2023/11/15	10	33.90	3	33.95	33.85	7	3,332	0.21%
2023/11/14	3	33.20	0	0.00	33.55	3	3,347	0.09%
2023/11/09	2	32.75	1	33.00	32.70	1	3,407	0.03%
2023/11/08	1	33.75	0	0.00	33.75	1	3,408	0.03%
2023/11/07	13	33.82	2	33.70	33.55	11	3,426	0.32%
2023/11/03	14	34.59	0	0.00	34.40	14	3,460	0.40%
2023/11/02	0	0.00	1	34.75	35.20	-1	3,453	-0.03%
2023/11/01	15	33.80	0	0.00	33.55	15	3,421	0.44%
2023/10/31	4	35.45	8	36.44	35.35	-4	3,439	-0.12%
2023/10/30	0	0.00	5	34.70	34.70	-5	3,370	-0.15%
2023/10/27	12	34.25	0	0.00	34.20	12	3,488	0.34%
2023/10/24	5	34.35	5	34.95	35.25	0	3,763	0.00%
2023/10/20	0	0.00	1	34.45	34.45	-1	3,901	-0.03%
2023/10/19	10	35.03	0	0.00	34.95	10	3,938	0.25%
2023/10/18	10	34.40	0	0.00	34.40	10	3,993	0.25%
2023/10/17	0	0.00	2	35.15	35.05	-2	4,076	-0.05%
2023/10/16	8	35.81	0	0.00	35.70	8	4,173	0.19%
2023/10/12	5	36.55	9	36.45	36.60	-4	4,866	-0.08%
2023/10/11	2	36.95	0	0.00	36.55	2	5,312	0.04%
2023/10/06	12	37.33	0	0.00	37.40	12	5,491	0.22%
2023/10/05	8	38.02	2	38.90	37.75	6	5,540	0.11%
2023/10/03	16	38.52	0	0.00	38.30	16	5,694	0.28%
2023/10/02	3	39.50	1	39.60	39.65	2	6,053	0.03%
2023/09/28	1	39.60	0	0.00	39.35	1	6,124	0.02%
2023/09/27	1	39.40	0	0.00	39.65	1	6,285	0.02%
2023/09/20	0	0.00	3	38.70	38.80	-3	7,274	-0.04%
2023/09/19	0	0.00	5	39.40	39.25	-5	7,297	-0.07%
2023/09/15	9	39.66	0	0.00	39.45	9	7,414	0.12%
2023/09/14	5	39.99	7	40.04	40.15	-2	7,368	-0.03%
2023/09/13	0	0.00	4	38.90	39.00	-4	7,292	-0.05%
2023/09/12	8	38.45	10	38.26	38.15	-2	7,565	-0.03%
2023/09/11	3	36.60	0	0.00	36.35	3	7,454	0.04%
2023/09/08	5	37.83	0	0.00	37.50	5	7,452	0.07%
2023/09/06	0	0.00	2	38.85	38.95	-2	7,545	-0.03%
2023/09/05	1	38.45	0	0.00	38.45	1	7,627	0.01%
2023/09/04	2	38.08	10	38.37	38.30	-8	7,641	-0.10%
2023/09/01	2	38.98	0	0.00	38.60	2	7,657	0.03%
2023/08/31	1	39.50	0	0.00	39.75	1	7,652	0.01%
2023/08/30	0	0.00	1	39.40	39.10	-1	7,631	-0.01%
2023/08/29	13	38.90	2	39.25	39.15	11	7,653	0.14%
2023/08/28	24	38.94	0	0.00	39.00	24	7,756	0.31%
2023/08/25	0	0.00	5	39.93	39.60	-5	7,848	-0.06%
2023/08/24	2	39.35	4	39.71	39.50	-2	7,846	-0.03%
2023/08/23	17	39.05	5	39.38	38.90	12	7,822	0.15%
2023/08/22	5	38.05	3	38.22	38.15	2	7,668	0.03%
2023/08/21	0	0.00	2	37.48	37.50	-2	7,584	-0.03%
2023/08/18	3	36.63	0	0.00	36.40	3	7,562	0.04%
2023/08/17	2	37.58	9	37.26	37.75	-7	7,552	-0.09%
2023/08/16	0	0.00	5	35.90	36.10	-5	7,525	-0.07%
2023/08/11	18	36.99	6	36.79	36.70	12	7,570	0.16%
2023/08/10	1	37.25	1	37.10	37.10	0	7,569	0.00%
2023/08/08	11	38.55	0	0.00	38.75	11	7,499	0.15%
2023/08/07	4	37.95	4	38.98	39.50	0	7,482	0.00%
2023/08/04	12	38.48	10	39.48	39.45	2	7,406	0.03%
2023/08/02	18	42.20	0	0.00	41.40	18	7,316	0.25%
2023/08/01	16	43.58	5	43.35	42.95	11	7,257	0.15%
2023/07/31	4	44.13	8	44.66	43.90	-4	7,147	-0.06%
2023/07/28	18	42.34	18	42.72	42.90	0	6,998	0.00%
2023/07/27	1	44.05	6	43.95	44.00	-5	6,954	-0.07%
2023/07/26	10	43.47	7	43.54	43.15	3	6,918	0.04%
2023/07/25	10	44.59	3	44.78	44.45	7	6,865	0.10%
2023/07/24	12	43.83	0	0.00	43.45	12	6,799	0.18%
2023/07/21	6	42.89	6	43.73	43.75	0	6,754	0.00%
2023/07/20	11	43.85	22	44.04	43.80	-11	6,735	-0.16%
2023/07/19	11	42.71	2	42.65	42.90	9	6,656	0.14%
2023/07/18	68	44.98	13	44.36	43.20	55	6,669	0.82%
2023/07/17	31	47.23	15	47.68	46.70	16	6,513	0.25%
2023/07/14	18	45.51	85	47.04	48.10	-67	6,141	-1.09%
2023/07/13	9	43.58	130	43.84	43.80	-121	5,831	-2.08%	大賣/鉅額交易
2023/07/11	38	42.22	2	42.45	42.45	36	5,627	0.64%
2023/07/10	25	41.97	0	0.00	42.15	25	5,628	0.44%
2023/07/07	104	42.03	56	43.78	43.30	48	5,529	0.87%	大買/
2023/07/06	21	42.01	2	41.85	41.85	19	5,148	0.37%
2023/07/05	38	42.28	5	41.97	41.70	33	5,122	0.64%
2023/07/04	17	43.20	20	43.68	43.80	-3	5,009	-0.06%
2023/07/03	4	42.09	22	43.13	43.45	-18	4,859	-0.37%
2023/06/30	4	40.23	13	40.86	40.90	-9	4,600	-0.20%
2023/06/29	22	40.26	17	41.02	40.35	5	4,503	0.11%
2023/06/28	23	39.38	53	39.87	39.30	-30	4,167	-0.72%
2023/06/27	27	38.00	0	0.00	37.80	27	4,011	0.67%
2023/06/26	35	38.98	0	0.00	38.60	35	4,002	0.87%
2023/06/21	10	39.97	44.5	40.23	40.20	-34.5	3,920	-0.88%
2023/06/20	15	39.06	0	0.00	39.10	15	3,825	0.39%
2023/06/19	37	39.41	0	0.00	39.30	37	3,785	0.98%
2023/06/16	7	40.43	71	40.33	40.35	-64	3,656	-1.75%
2023/06/15	0	0.00	4	38.14	38.15	-4	3,316	-0.12%
2023/06/14	1	37.55	13	37.51	37.65	-12	3,311	-0.36%
2023/06/13	0	0.00	2.1	37.20	37.10	-2.1	3,344	-0.06%
2023/06/12	52	37.35	1	37.45	36.80	51	3,411	1.49%
2023/06/09	16	38.68	25	38.65	38.85	-9	3,394	-0.27%
2023/06/08	0	0.00	1	37.20	37.20	-1	3,345	-0.03%
2023/06/07	5	37.78	0	0.00	38.10	5	3,377	0.15%
2023/06/06	2	38.10	0	0.00	38.05	2	3,440	0.06%
2023/06/05	7	39.00	3	39.50	38.70	4	3,457	0.12%
2023/06/02	10	38.90	0	0.00	38.90	10	3,542	0.28%
2023/06/01	3	39.08	5	38.93	38.95	-2	3,526	-0.06%
2023/05/31	19	38.75	23	38.55	38.50	-4	3,501	-0.11%
2023/05/30	7	37.53	7	37.45	37.45	0	3,409	0.00%
2023/05/29	12	37.00	7	37.41	37.30	5	3,404	0.15%
2023/05/26	5	36.30	0	0.00	35.90	5	3,307	0.15%
2023/05/24	9	36.39	0	0.00	36.20	9	3,385	0.27%
2023/05/19	1	36.05	2	36.45	36.10	-1	3,385	-0.03%
2023/05/17	0	0.00	2	36.10	35.95	-2	3,315	-0.06%
2023/05/16	2	35.23	3	35.32	35.30	-1	3,253	-0.03%
2023/05/11	0	0.00	25	33.90	33.95	-25	3,232	-0.77%
2023/05/10	1	34.80	0	0.00	34.80	1	3,205	0.03%
2023/05/09	1	34.60	0	0.00	34.60	1	3,198	0.03%
2023/05/05	1	35.10	1	35.55	35.00	0	3,182	0.00%
2023/05/03	3	34.50	2	34.51	34.40	1	3,188	0.03%
2023/04/28	4	35.25	0	0.00	35.40	4	3,159	0.13%
2023/04/27	1	35.50	1	35.30	35.30	0	3,143	0.00%
2023/04/25	2	35.20	0	0.00	34.80	2	3,114	0.06%
2023/04/24	6	35.96	0	0.00	35.70	6	3,071	0.20%
2023/04/21	21	37.10	3	36.97	35.65	18	3,081	0.58%
2023/04/20	3	39.27	5	39.30	39.30	-2	2,949	-0.07%
2023/04/19	1	39.00	3	38.97	38.85	-2	2,840	-0.07%
2023/04/18	12	38.23	10	38.82	38.40	2	2,754	0.07%
2023/04/17	2	37.35	2	37.45	37.45	0	2,686	0.00%
2023/04/14	2	37.30	2	36.70	36.70	0	2,757	0.00%
2023/04/13	0	0.00	20	36.95	36.90	-20	2,685	-0.74%
2023/04/12	3	36.72	7	36.61	36.75	-4	2,618	-0.15%
2023/04/10	2	35.90	5	35.94	36.00	-3	2,528	-0.12%
2023/04/07	35	35.57	11	35.45	35.35	24	2,471	0.97%
2023/04/06	2	35.35	23	35.33	35.55	-21	2,405	-0.87%
2023/03/31	0	0.00	2	34.85	34.85	-2	2,337	-0.09%
2023/03/29	4	34.45	0	0.00	34.45	4	2,310	0.17%
2023/03/27	2	34.95	3	34.93	34.95	-1	2,300	-0.04%
2023/03/24	1	34.95	0	0.00	34.55	1	2,273	0.04%
2023/03/23	2	34.80	21	34.65	34.75	-19	2,257	-0.84%
2023/03/21	1	34.15	0	0.00	34.10	1	2,224	0.04%
2023/03/20	0	0.00	1	34.20	34.20	-1	2,211	-0.05%
2023/03/17	1	33.95	0	0.00	34.30	1	2,207	0.05%
2023/03/16	1	33.65	0	0.00	33.55	1	2,187	0.05%
2023/03/15	5	34.58	0	0.00	34.45	5	2,153	0.23%
2023/03/14	5	34.94	8	35.21	35.20	-3	2,081	-0.14%
2023/03/13	0	0.00	6	34.13	34.90	-6	2,036	-0.29%
2023/03/10	5	34.50	9	34.74	34.55	-4	1,991	-0.20%
2023/03/09	7	35.09	4	34.85	34.80	3	2,215	0.14%
2023/03/08	0	0.00	3	34.40	34.55	-3	2,276	-0.13%
2023/03/07	3	33.85	16	34.43	34.20	-13	2,337	-0.56%
2023/03/06	4	33.58	6	33.37	33.25	-2	2,197	-0.09%
2023/03/03	4	32.95	0	0.00	32.90	4	2,167	0.18%
2023/03/02	2	33.70	4	33.75	33.90	-2	2,099	-0.10%
2023/03/01	3	33.13	9	33.19	33.20	-6	2,100	-0.29%
2023/02/24	0	0.00	1	32.25	32.50	-1	2,054	-0.05%
2023/02/23	11	32.68	10	32.58	32.50	1	2,038	0.05%
2023/02/21	0	0.00	4	31.55	31.80	-4	1,991	-0.20%
2023/02/20	2	31.95	0	0.00	31.70	2	2,015	0.10%
2023/02/17	4	31.64	7	31.61	31.60	-3	2,014	-0.15%
2023/02/16	0	0.00	10	31.15	31.00	-10	2,024	-0.49%
2023/02/15	0	0.00	5	30.93	30.90	-5	2,046	-0.24%
2023/02/14	4	30.75	0	0.00	30.70	4	2,063	0.19%
2023/02/13	1	30.80	8	30.48	30.90	-7	2,120	-0.33%
2023/02/10	11	30.41	0	0.00	30.20	11	2,179	0.50%
2023/02/09	0	0.00	43	31.00	30.75	-43	2,180	-1.97%
2023/02/08	0	0.00	1	31.05	30.95	-1	2,184	-0.05%
2023/02/07	1	31.00	0	0.00	30.95	1	2,196	0.05%
2023/02/06	1	30.90	2	31.28	30.95	-1	2,218	-0.05%
2023/02/02	2	31.15	3	31.17	31.25	-1	2,211	-0.05%
2023/01/30	1	30.10	0	0.00	30.05	1	2,205	0.05%
2023/01/13	17	29.48	0	0.00	29.40	17	2,204	0.77%
2023/01/12	5	30.00	3	29.90	29.85	2	2,206	0.09%
2023/01/11	2	30.45	2	30.05	30.05	0	2,220	0.00%
2023/01/10	0	0.00	5	30.10	30.05	-5	2,191	-0.23%
2023/01/06	3	29.55	30	29.57	29.50	-27	2,212	-1.22%
2023/01/05	48	30.19	1	30.80	29.60	47	2,244	2.09%
2023/01/04	2	30.05	36	30.09	30.00	-34	2,175	-1.56%
2022/12/30	11	28.30	0	0.00	28.20	11	2,114	0.52%
2022/12/28	1	28.15	0	0.00	28.15	1	2,262	0.04%
2022/12/27	0	0.00	1	28.95	28.95	-1	2,274	-0.04%
2022/12/26	10	28.40	0	0.00	28.45	10	2,279	0.44%
2022/12/23	23	28.56	0	0.00	28.55	23	2,291	1.00%
2022/12/21	6	28.72	0	0.00	28.75	6	2,353	0.25%
2022/12/20	1	29.10	1	29.55	28.55	0	2,371	0.00%
2022/12/16	6	30.47	0	0.00	30.40	6	2,407	0.25%
2022/12/09	0	0.00	1	30.90	30.85	-1	2,479	-0.04%
2022/12/06	1	31.35	0	0.00	31.35	1	2,734	0.04%
2022/12/02	0	0.00	3	31.27	31.20	-3	3,049	-0.10%
2022/12/01	5	31.74	6	31.61	31.30	-1	3,162	-0.03%
2022/11/30	10	31.25	13	30.94	31.00	-3	3,100	-0.10%
2022/11/29	1	31.25	5	31.01	31.35	-4	3,044	-0.13%
2022/11/23	0	0.00	11	30.27	30.45	-11	2,951	-0.37%
2022/11/22	3	29.30	3	29.55	29.55	0	2,901	0.00%
2022/11/21	0	0.00	5	29.85	29.60	-5	2,933	-0.17%
2022/11/18	0	0.00	3	29.85	29.55	-3	2,945	-0.10%
2022/11/17	5	29.35	0	0.00	29.50	5	2,927	0.17%
2022/11/15	23	29.20	0	0.00	29.20	23	2,929	0.79%
2022/11/11	1	29.30	2	29.30	29.55	-1	2,902	-0.03%
2022/11/09	1	29.35	0	0.00	29.30	1	2,898	0.03%
2022/11/08	4	29.70	6	29.63	29.30	-2	2,906	-0.07%
2022/11/07	4	28.85	0	0.00	28.70	4	2,875	0.14%
2022/11/04	1	28.50	2	28.78	28.80	-1	2,916	-0.03%
2022/11/03	2	28.65	1	28.55	28.55	1	3,002	0.03%
2022/11/02	2	28.38	10	28.28	28.55	-8	3,037	-0.26%
2022/10/28	1	27.40	1	26.35	26.25	0	3,530	0.00%
2022/10/26	16	26.61	0	0.00	26.60	16	3,875	0.41%
2022/10/25	0	0.00	1	27.30	27.20	-1	3,919	-0.03%
2022/10/21	1	27.30	0	0.00	27.10	1	4,285	0.02%
2022/10/13	2	27.15	0	0.00	26.10	2	4,744	0.04%
2022/10/12	6	27.95	0	0.00	28.10	6	4,720	0.13%
2022/10/11	5	28.70	0	0.00	28.40	5	4,735	0.11%
2022/10/07	0	0.00	6	29.70	29.50	-6	4,787	-0.13%
2022/10/06	0	0.00	4	29.06	29.20	-4	4,828	-0.08%
2022/10/05	5	29.23	0	0.00	28.85	5	4,848	0.10%
2022/09/30	6	26.95	0	0.00	27.55	6	5,062	0.12%
2022/09/29	0	0.00	1	28.15	27.65	-1	5,268	-0.02%
2022/09/28	2	28.55	1	27.25	27.25	1	5,323	0.02%
2022/09/27	0	0.00	2	29.80	29.80	-2	5,399	-0.04%
2022/09/26	10	30.00	0	0.00	29.80	10	5,417	0.18%
2022/09/20	0	0.00	4	32.55	32.80	-4	5,331	-0.08%
2022/09/16	1	32.75	7	32.91	32.70	-6	5,297	-0.11%
2022/09/15	3	33.53	0	0.00	33.05	3	5,258	0.06%
2022/09/13	9	34.20	1	34.80	33.70	8	5,130	0.16%
2022/09/12	9	34.59	24	34.86	34.95	-15	4,980	-0.30%
2022/09/08	9	33.13	10	33.37	33.75	-1	4,786	-0.02%
2022/09/07	0	0.00	7	32.39	32.80	-7	4,637	-0.15%
2022/09/06	5	32.65	22	32.58	32.40	-17	4,514	-0.38%
2022/09/05	8	32.24	23	32.22	31.40	-15	4,297	-0.35%
2022/09/02	2	31.60	4	31.56	31.75	-2	4,198	-0.05%
2022/08/31	2	31.50	2	31.45	31.45	0	4,139	0.00%
2022/08/30	2	30.90	2	31.00	31.00	0	4,124	0.00%
2022/08/29	3	30.25	0	0.00	30.15	3	4,110	0.07%
2022/08/25	2	31.45	2	31.25	31.25	0	4,032	0.00%
2022/08/22	0	0.00	10	31.15	31.15	-10	3,985	-0.25%
2022/08/19	0	0.00	1	31.50	31.85	-1	3,932	-0.03%
2022/08/18	0	0.00	1	30.85	31.25	-1	3,908	-0.03%
2022/08/17	0	0.00	2	31.20	31.15	-2	3,890	-0.05%
2022/08/15	7	31.96	4	31.65	31.65	3	3,838	0.08%
2022/08/11	11	31.70	2	31.55	31.50	9	3,739	0.24%
2022/08/10	3	32.52	3	31.75	31.75	0	3,686	0.00%
2022/08/09	5	31.90	1	31.60	32.00	4	3,591	0.11%
2022/08/05	5	31.80	5	31.84	31.85	0	3,446	0.00%
2022/08/04	1	30.80	5	31.64	31.80	-4	3,291	-0.12%
2022/08/03	12	31.31	8	30.48	30.05	4	3,016	0.13%
2022/08/02	5	31.20	5	30.78	30.70	0	2,754	0.00%
2022/08/01	0	0.00	2	30.55	30.50	-2	2,633	-0.08%
2022/07/29	2	31.20	2	31.15	31.15	0	2,578	0.00%
2022/07/28	19	31.05	5	30.60	30.50	14	2,479	0.56%
2022/07/27	8	30.62	12	30.25	30.70	-4	2,216	-0.18%
2022/07/25	6	30.10	6	30.85	31.00	0	1,936	0.00%
2022/07/21	1	29.15	0	0.00	29.50	1	1,784	0.06%
2022/07/19	0	0.00	5	29.15	29.05	-5	1,717	-0.29%
2022/07/15	1	29.80	1	29.40	29.40	0	1,697	0.00%
2022/07/08	2	29.70	8	29.71	29.60	-6	1,448	-0.41%
2022/07/07	11	28.46	16	28.63	28.75	-5	1,206	-0.41%
2022/07/06	2	27.68	10	27.40	27.45	-8	1,001	-0.80%
2022/07/05	6	27.10	4	26.83	27.15	2	951	0.21%
2022/06/30	0	0.00	1	25.90	25.60	-1	803	-0.12%
2022/06/29	1	26.35	0	0.00	26.40	1	807	0.12%
2022/06/27	0	0.00	2	26.85	27.00	-2	834	-0.24%
2022/06/15	1	27.20	1	27.10	27.10	0	1,175	0.00%
2022/06/07	0	0.00	2	27.45	27.25	-2	1,268	-0.16%
2022/05/20	0	0.00	2	27.20	27.00	-2	1,569	-0.13%
2022/05/09	2	26.95	0	0.00	26.90	2	1,978	0.10%
2022/04/28	5	28.25	5	28.65	28.55	0	2,085	0.00%
2022/04/27	0	0.00	6	28.30	28.30	-6	2,135	-0.28%
2022/04/15	5	29.22	0	0.00	28.85	5	2,136	0.23%
2022/04/14	1	29.75	0	0.00	29.75	1	2,200	0.05%
2022/04/13	6	29.65	0	0.00	29.90	6	2,227	0.27%
2022/04/12	3	29.30	0	0.00	29.65	3	2,259	0.13%
2022/04/11	2	29.70	1	29.80	29.70	1	2,322	0.04%
2022/04/08	8	30.60	0	0.00	30.80	8	2,618	0.31%
2022/04/07	0	0.00	6	31.42	30.55	-6	2,653	-0.23%
2022/04/06	0	0.00	3	31.55	31.40	-3	2,729	-0.11%
2022/03/29	2	32.05	1	32.35	31.60	1	2,934	0.03%
2022/03/28	4	31.85	0	0.00	31.80	4	2,947	0.14%
2022/03/25	9	32.72	10	32.62	32.50	-1	2,961	-0.03%
2022/03/23	3	32.10	6	32.28	31.70	-3	2,920	-0.10%
2022/03/22	2	31.80	5	31.70	32.20	-3	3,022	-0.10%
2022/03/18	8	31.26	9	31.69	32.00	-1	3,665	-0.03%
2022/03/17	0	0.00	2	31.00	30.90	-2	3,827	-0.05%
2022/03/14	0	0.00	3	30.35	30.40	-3	4,926	-0.06%
2022/03/11	4	30.25	3	30.25	30.25	1	5,035	0.02%
2022/03/10	0	0.00	2	30.10	29.80	-2	5,025	-0.04%
2022/03/08	0	0.00	1	28.85	28.05	-1	5,039	-0.02%
2022/03/04	5	30.80	0	0.00	30.60	5	5,023	0.10%
2022/03/03	3	31.02	0	0.00	30.90	3	5,080	0.06%
2022/02/25	2	31.50	0	0.00	30.50	2	5,171	0.04%
2022/02/23	0	0.00	2	30.70	31.10	-2	5,294	-0.04%
2022/02/22	12	31.00	0	0.00	30.45	12	5,351	0.22%
2022/02/21	2	32.35	0	0.00	32.25	2	5,542	0.04%
2022/02/18	2	32.45	8	32.73	32.90	-6	6,165	-0.10%
2022/02/14	6	30.55	0	0.00	30.60	6	6,091	0.10%
2022/02/09	0	0.00	5	32.10	32.10	-5	6,165	-0.08%
2022/02/08	0	0.00	5	32.60	32.40	-5	6,235	-0.08%
2022/02/07	0	0.00	6	31.50	31.75	-6	6,379	-0.09%
2022/01/25	6	30.05	0	0.00	29.65	6	6,414	0.09%
2022/01/21	0	0.00	1	30.45	30.45	-1	6,416	-0.02%
2022/01/12	0	0.00	1	30.50	30.70	-1	6,483	-0.02%
2022/01/10	0	0.00	1	31.70	31.70	-1	6,450	-0.02%
2022/01/06	2	32.95	1	33.15	32.85	1	6,349	0.02%
2022/01/05	10	33.70	0	0.00	33.70	10	6,319	0.16%
2022/01/03	11	34.61	6	34.83	33.95	5	6,221	0.08%
2021/12/29	3	33.92	0	0.00	34.15	3	5,873	0.05%
2021/12/28	1	34.00	4	33.70	34.00	-3	5,777	-0.05%
2021/12/27	1	33.05	4	33.35	33.30	-3	5,681	-0.05%
2021/12/24	14	33.61	27	33.31	33.40	-13	5,642	-0.23%
2021/12/23	4	32.80	3	32.90	32.80	1	5,569	0.02%
2021/12/22	5	32.65	2	33.30	32.55	3	5,554	0.05%
2021/12/21	0	0.00	2	33.00	32.80	-2	5,534	-0.04%
2021/12/20	0	0.00	1	32.90	32.70	-1	5,506	-0.02%
2021/12/17	9	32.75	5	32.65	32.65	4	5,463	0.07%
2021/12/16	25	33.95	1	33.75	33.85	24	5,397	0.44%
2021/12/15	11	33.62	9	33.40	34.15	2	5,268	0.04%
2021/12/14	21	34.65	28	34.74	34.10	-7	5,100	-0.14%
2021/12/13	10	33.40	16	33.79	33.65	-6	4,555	-0.13%
2021/12/10	19	33.64	13	33.78	33.80	6	4,308	0.14%
2021/12/09	19	32.44	28	32.89	32.20	-9	3,779	-0.24%
2021/12/08	1	30.25	11	30.29	30.30	-10	3,217	-0.31%
2021/12/07	2	29.58	6	30.05	30.15	-4	3,141	-0.13%
2021/12/03	15	29.25	0	0.00	29.35	15	3,026	0.50%
2021/11/24	0	0.00	1	29.85	30.10	-1	2,840	-0.04%
2021/11/23	22	30.28	1	29.75	29.80	21	2,797	0.75%
2021/11/22	1	31.45	21	31.19	30.85	-20	2,729	-0.73%
2021/11/19	22	29.81	1	29.65	29.80	21	2,587	0.81%
2021/11/18	38	30.77	3	30.52	30.10	35	2,517	1.39%
2021/11/17	3	31.35	24.8	32.02	32.05	-21.8	2,279	-0.96%
2021/11/16	1	28.70	47	28.71	29.15	-46	1,627	-2.83%
2021/11/15	20	27.95	10	28.10	28.05	10	1,549	0.65%
2021/11/12	25	27.89	0	0.00	27.85	25	1,536	1.63%
2021/11/11	0	0.00	21	28.65	28.10	-21	1,531	-1.37%
2021/11/10	10	28.10	0	0.00	27.90	10	1,448	0.69%
2021/11/09	10	28.00	0	0.00	27.75	10	1,440	0.69%
2021/11/08	11	28.29	0	0.00	28.10	11	1,384	0.79%
2021/11/05	2	28.60	0	0.00	28.20	2	1,355	0.15%
2021/11/04	5	28.56	3	28.57	28.60	2	1,244	0.16%
2021/11/02	1	27.20	0	0.00	26.50	1	1,010	0.10%
2021/10/29	0	0.00	1	27.30	27.00	-1	1,046	-0.10%
2021/10/28	7	28.27	1	27.90	27.80	6	1,020	0.59%
2021/10/27	2	27.38	12	27.30	28.30	-10	908	-1.10%
2021/10/26	1	26.70	0	0.00	26.65	1	845	0.12%
2021/10/20	10	26.15	10	26.15	25.95	0	897	0.00%
2021/10/19	0	0.00	1	25.70	26.05	-1	908	-0.11%
2021/10/15	1	25.55	0	0.00	25.60	1	957	0.10%
2021/10/13	10	25.00	0	0.00	24.85	10	1,049	0.95%
2021/10/07	0	0.00	10	25.85	25.85	-10	1,342	-0.74%
2021/10/01	10	25.03	0	0.00	25.00	10	1,414	0.71%
2021/09/28	0	0.00	10	25.95	26.00	-10	1,449	-0.69%
2021/09/03	1	25.75	1	25.75	25.80	0	1,624	0.00%
2021/08/27	0	0.00	6	26.30	26.15	-6	1,651	-0.36%
2021/08/18	1	24.30	0	0.00	25.65	1	1,730	0.06%
2021/08/17	18	24.95	0	0.00	24.55	18	1,742	1.03%
2021/08/16	1	24.80	0	0.00	24.75	1	1,743	0.06%
2021/08/10	1	26.30	2	26.05	26.05	-1	1,813	-0.06%
2021/08/09	1	26.80	0	0.00	26.70	1	1,847	0.05%
2021/08/06	1	27.20	1	27.15	27.20	0	1,872	0.00%
2021/08/05	1	27.15	2	27.28	27.20	-1	1,940	-0.05%
2021/08/04	4	27.15	0	0.00	27.10	4	2,029	0.20%
2021/08/03	2	28.10	0	0.00	28.05	2	2,042	0.10%
2021/08/02	0.2	28.05	0	0.00	28.20	0.2	2,067	0.01%
2021/07/30	3	28.20	0	0.00	28.10	3	2,097	0.14%
2021/07/23	0	0.00	6	29.70	29.55	-6	2,580	-0.23%
2021/07/20	3	29.20	1	29.95	29.05	2	2,666	0.08%
2021/07/19	0	0.00	1	30.45	30.35	-1	2,734	-0.04%
2021/07/16	1	31.00	0	0.00	31.15	1	2,821	0.04%
2021/07/15	11	30.98	0	0.00	31.65	11	2,783	0.40%
2021/07/14	0	0.00	10	29.05	29.05	-10	2,637	-0.38%
2021/07/07	0	0.00	1	28.50	28.40	-1	2,821	-0.04%
2021/07/01	0	0.00	3.1	28.39	28.10	-3.1	3,381	-0.09%
2021/06/30	3	28.65	0.1	28.55	28.55	2.9	3,433	0.08%
2021/06/22	0	0.00	35	28.09	27.90	-35	3,888	-0.90%
2021/06/21	11	28.49	0	0.00	28.25	11	3,900	0.28%
2021/06/15	1	28.25	4	28.49	28.55	-3	4,110	-0.07%
2021/06/11	3	28.40	0	0.00	28.20	3	4,152	0.07%
2021/06/08	1	28.05	1	27.85	27.80	0	4,545	0.00%
2021/06/07	1	27.80	1	28.00	28.00	0	4,572	0.00%
2021/06/04	1	28.45	0	0.00	28.10	1	4,585	0.02%
2021/06/02	0	0.00	2	28.80	28.95	-2	4,700	-0.04%
2021/05/27	5	27.15	0	0.00	27.40	5	4,885	0.10%
2021/05/25	5	27.55	6	27.59	27.25	-1	4,957	-0.02%
2021/05/21	0	0.00	2	26.65	26.50	-2	5,059	-0.04%
2021/05/20	2	26.95	0	0.00	25.85	2	5,109	0.04%
2021/05/17	15	24.00	7	24.09	24.00	8	5,247	0.15%
2021/05/14	20	26.15	0	0.00	26.10	20	5,241	0.38%
2021/05/13	0	0.00	5	26.50	26.60	-5	5,244	-0.10%
2021/05/12	6	27.80	4	25.65	25.75	2	5,242	0.04%
2021/05/06	8	29.49	3	29.18	29.20	5	5,584	0.09%
2021/05/04	2	31.50	0	0.00	31.35	2	5,519	0.04%
2021/05/03	0	0.00	1	34.80	34.40	-1	5,475	-0.02%
2021/04/29	3	34.50	12	33.30	35.00	-9	5,422	-0.17%
2021/04/28	1	33.25	1	33.40	33.50	0	5,378	0.00%
2021/04/26	1	33.20	2	33.58	33.65	-1	5,573	-0.02%
2021/04/23	6	33.11	0	0.00	33.15	6	5,667	0.11%
2021/04/22	2	34.90	0	0.00	34.00	2	6,057	0.03%
2021/04/19	0	0.00	5	35.95	36.05	-5	6,325	-0.08%
2021/04/16	5	36.25	1	36.00	36.05	4	6,462	0.06%
2021/04/15	2	35.95	0	0.00	35.95	2	6,666	0.03%
2021/04/14	1	36.10	0	0.00	35.80	1	7,531	0.01%
2021/04/13	0	0.00	3	36.40	37.00	-3	8,203	-0.04%
2021/04/12	5	38.00	4	37.60	37.50	1	8,310	0.01%
2021/04/09	11	37.49	7	38.09	38.40	4	8,231	0.05%
2021/04/08	3	36.57	2	36.60	36.40	1	7,937	0.01%
2021/04/01	0	0.00	1	37.60	37.05	-1	7,991	-0.01%
2021/03/31	1	37.20	2	37.18	37.35	-1	8,083	-0.01%
2021/03/30	1	36.50	20	36.70	36.55	-19	7,944	-0.24%
2021/03/29	0	0.00	1	36.45	36.55	-1	7,920	-0.01%
2021/03/25	22	36.28	4	35.64	35.60	18	7,992	0.23%
2021/03/24	4	35.56	0	0.00	35.40	4	7,958	0.05%
2021/03/23	9	35.56	0	0.00	35.25	9	7,951	0.11%
2021/03/22	3	35.10	5	34.95	35.10	-2	7,902	-0.03%
2021/03/19	5	36.20	20	36.23	36.15	-15	7,840	-0.19%
2021/03/18	2	36.30	0	0.00	36.30	2	7,777	0.03%
2021/03/17	3	36.40	1	36.70	36.10	2	7,825	0.03%
2021/03/16	2	36.80	0	0.00	36.65	2	7,828	0.03%
2021/03/12	0	0.00	3	36.40	36.80	-3	7,689	-0.04%
2021/03/10	0	0.00	3	35.35	35.35	-3	8,028	-0.04%
2021/03/09	0	0.00	1	35.50	35.40	-1	8,358	-0.01%
2021/03/05	0	0.00	1	35.35	35.45	-1	8,284	-0.01%
2021/02/24	5	35.40	0	0.00	35.10	5	8,468	0.06%
2021/02/23	0	0.00	10	35.70	36.15	-10	8,489	-0.12%
2021/02/22	5	35.40	5	35.50	35.50	0	8,548	0.00%
2021/02/19	2	35.05	2	35.48	35.40	0	8,515	0.00%
2021/02/17	10	33.30	0	0.00	33.30	10	8,402	0.12%
2021/02/04	1	33.30	0	0.00	33.10	1	8,362	0.01%
2021/01/29	11	36.27	0	0.00	34.55	11	8,314	0.13%
2021/01/28	5	35.60	1	36.35	36.00	4	7,984	0.05%
2021/01/27	0	0.00	1	35.40	35.30	-1	7,890	-0.01%
2021/01/26	0	0.00	1	35.10	34.65	-1	7,871	-0.01%
2021/01/21	4	35.00	65	34.64	34.75	-61	7,725	-0.79%
2021/01/19	8	37.94	0	0.00	37.45	8	7,470	0.11%
2021/01/18	31	37.82	1	38.50	38.50	30	7,344	0.41%
2021/01/15	24	38.14	12	40.92	38.60	12	7,192	0.17%
2021/01/14	20	37.80	6	38.22	38.35	14	6,717	0.21%
2021/01/13	0	0.00	2	37.75	37.80	-2	6,604	-0.03%
2021/01/12	12	37.38	0	0.00	37.50	12	6,500	0.18%
2021/01/11	1	38.50	2	38.85	38.95	-1	6,249	-0.02%
2021/01/08	9	38.52	0	0.00	38.50	9	6,084	0.15%
2021/01/07	23	39.47	63	39.35	39.50	-40	5,851	-0.68%
2021/01/06	13	38.86	9	38.89	38.90	4	4,966	0.08%
2021/01/05	3	32.70	11	34.88	35.40	-8	4,261	-0.19%
2021/01/04	1	32.20	0	0.00	32.20	1	4,058	0.02%
2020/12/30	0	0.00	3	31.35	31.15	-3	4,017	-0.07%
2020/12/28	1	31.70	2	31.75	31.65	-1	3,921	-0.03%
2020/12/25	0	0.00	2	31.68	32.10	-2	3,840	-0.05%
2020/12/24	0	0.00	1	30.25	30.25	-1	3,615	-0.03%
2020/12/22	5	30.15	0	0.00	29.55	5	3,637	0.14%
2020/12/21	0	0.00	4	31.43	31.05	-4	3,613	-0.11%
2020/12/17	2	29.75	0	0.00	29.55	2	3,493	0.06%
2020/12/15	2	29.75	0	0.00	29.25	2	3,498	0.06%
2020/12/11	0	0.00	1	30.55	30.20	-1	3,479	-0.03%
2020/12/09	4	30.90	0	0.00	31.30	4	3,412	0.12%
2020/12/07	5	31.50	0	0.00	31.30	5	3,704	0.13%
2020/12/04	22	32.06	31	32.82	32.25	-9	3,666	-0.25%
2020/12/03	1	31.55	12	31.19	32.00	-11	3,305	-0.33%
2020/12/02	0	0.00	12	29.12	29.10	-12	3,022	-0.40%
2020/12/01	2	29.10	3	29.25	29.00	-1	3,036	-0.03%
2020/11/30	4	29.63	0	0.00	29.25	4	3,099	0.13%
2020/11/27	0	0.00	6	29.34	29.60	-6	2,914	-0.21%
2020/11/26	0	0.00	1	29.00	28.65	-1	2,827	-0.04%
2020/11/24	1	28.20	15	28.41	28.40	-14	2,796	-0.50%
2020/11/23	0	0.00	1	28.50	28.35	-1	2,750	-0.04%
2020/11/20	15	28.38	10	28.35	28.35	5	2,726	0.18%
2020/11/19	20	27.90	20	28.10	28.00	0	2,723	0.00%
2020/11/18	0	0.00	1	27.45	27.30	-1	2,622	-0.04%
2020/11/12	0	0.00	2	27.00	26.45	-2	2,875	-0.07%
2020/11/11	6	26.83	16	27.46	26.75	-10	2,900	-0.34%
2020/11/09	2	26.30	1	26.20	26.20	1	2,854	0.04%
2020/11/05	1	26.10	0	0.00	26.10	1	2,972	0.03%
2020/10/30	1	26.10	0	0.00	25.80	1	3,074	0.03%
2020/10/28	2	26.45	0	0.00	26.35	2	3,131	0.06%
2020/10/26	0	0.00	3	27.07	27.00	-3	3,206	-0.09%
2020/10/16	1	27.10	0	0.00	26.90	1	3,616	0.03%
2020/10/15	1	27.45	0	0.00	27.30	1	3,665	0.03%
2020/10/14	0	0.00	5	27.70	27.70	-5	3,709	-0.13%
2020/10/12	0	0.00	3	26.85	27.15	-3	3,735	-0.08%
2020/10/05	0	0.00	30	25.90	26.15	-30	3,832	-0.78%
2020/09/30	5	25.80	0	0.00	25.80	5	3,952	0.13%
2020/09/25	30	25.05	0	0.00	25.05	30	3,973	0.75%
2020/09/23	2	27.10	0	0.00	26.90	2	3,925	0.05%
2020/09/21	7	27.84	0	0.00	27.80	7	3,932	0.18%
2020/09/17	2	28.10	0	0.00	28.05	2	3,938	0.05%
2020/09/14	2	28.45	0	0.00	28.45	2	4,173	0.05%
2020/09/11	2	28.80	0	0.00	28.40	2	4,226	0.05%
2020/09/10	2	29.53	11	29.57	29.25	-9	4,185	-0.22%
2020/09/09	3	28.28	10	28.40	28.95	-7	3,935	-0.18%
2020/09/08	0	0.00	1	28.10	27.85	-1	3,905	-0.03%
2020/09/07	1	29.00	2	29.00	28.30	-1	3,934	-0.03%
2020/09/04	0	0.00	3	27.90	28.50	-3	3,948	-0.08%
2020/09/03	6	28.85	6.8	28.34	28.20	-0.8	3,955	-0.02%
2020/09/02	2	27.70	0	0.00	27.75	2	3,876	0.05%
2020/09/01	1	27.45	0	0.00	27.40	1	3,877	0.03%
2020/08/31	7	28.19	0	0.00	27.95	7	4,037	0.17%
2020/08/28	3	28.42	0	0.00	28.15	3	4,068	0.07%
2020/08/27	3	28.75	0	0.00	28.25	3	4,073	0.07%
2020/08/25	2	28.70	2	29.43	28.50	0	4,116	0.00%
2020/08/24	1	27.80	5	28.15	28.15	-4	4,052	-0.10%
2020/08/21	0	0.00	11.8	27.70	27.90	-11.8	4,076	-0.29%
2020/08/20	7	26.91	2	27.33	26.95	5	4,065	0.12%
2020/08/19	2	29.55	22	29.62	29.70	-20	4,001	-0.50%
2020/08/18	0	0.00	1	28.50	28.30	-1	3,887	-0.03%
2020/08/17	1	28.00	1	28.25	28.20	0	3,907	0.00%
2020/08/14	0	0.00	2	27.65	27.60	-2	4,129	-0.05%
2020/08/13	8	27.25	3	27.58	27.40	5	4,138	0.12%
2020/08/12	4	26.69	3	26.77	26.85	1	4,120	0.02%
2020/08/11	1	27.30	0	0.00	25.95	1	4,113	0.02%
2020/08/06	0	0.00	4	26.56	26.40	-4	4,173	-0.10%
2020/08/05	4	26.05	3	26.45	26.35	1	4,248	0.02%
2020/08/03	0	0.00	4	24.90	24.90	-4	4,481	-0.09%
2020/07/31	4	24.69	0	0.00	24.90	4	4,931	0.08%
2020/07/30	2	23.30	4.8	24.38	24.65	-2.8	5,638	-0.05%
2020/07/29	4	23.11	3	23.28	23.10	1	5,731	0.02%
2020/07/28	4	23.18	2	23.30	23.95	2	5,766	0.03%
2020/07/27	7	24.32	0	0.00	23.85	7	5,755	0.12%
2020/07/24	4.2	27.04	2	26.10	25.65	2.2	5,772	0.04%
2020/07/22	0	0.00	1	28.45	28.30	-1	5,717	-0.02%
2020/07/21	2	27.75	7	27.68	27.75	-5	5,658	-0.09%
2020/07/20	9	27.78	0	0.00	27.75	9	5,633	0.16%
2020/07/17	42	28.07	0	0.00	27.85	42	5,645	0.74%
2020/07/16	7	28.15	2	28.20	28.15	5	5,662	0.09%
2020/07/15	2	28.10	0	0.00	28.15	2	5,678	0.04%
2020/07/14	7	28.00	0	0.00	28.00	7	5,734	0.12%
2020/07/13	7	27.89	1	27.85	27.95	6	5,748	0.10%
2020/07/10	11	28.21	0	0.00	28.05	11	5,829	0.19%
2020/07/09	24	28.34	5	28.37	28.45	19	6,117	0.31%
2020/07/07	0	0.00	4	27.80	27.75	-4	6,179	-0.06%
2020/07/06	2	27.95	1	28.00	27.95	1	6,177	0.02%
2020/07/03	5	27.76	0	0.00	27.70	5	6,162	0.08%
2020/07/01	2	27.73	1	28.05	27.65	1	6,175	0.02%
2020/06/30	4	27.44	0	0.00	27.40	4	6,150	0.07%
2020/06/29	2	27.30	0	0.00	27.30	2	6,185	0.03%
2020/06/24	0	0.00	2	27.20	27.25	-2	6,196	-0.03%
2020/06/23	9	27.13	2	27.03	27.20	7	6,216	0.11%
2020/06/22	2	26.03	9	26.09	26.05	-7	6,132	-0.11%
2020/06/19	1	27.05	3	27.05	26.95	-2	6,090	-0.03%
2020/06/18	3	27.30	0	0.00	27.20	3	6,036	0.05%
2020/06/17	4	27.34	5	27.35	27.40	-1	5,984	-0.02%
2020/06/16	5	27.33	3	27.30	27.30	2	6,004	0.03%
2020/06/15	3	27.33	1	27.35	27.20	2	6,003	0.03%
2020/06/12	4	26.91	2	27.00	27.00	2	6,006	0.03%
2020/06/11	5	27.33	0	0.00	27.05	5	6,006	0.08%
2020/06/10	6	27.48	3	27.48	27.45	3	5,972	0.05%
2020/06/09	10	27.29	5	27.31	27.30	5	6,009	0.08%
2020/06/08	5	27.30	0	0.00	27.25	5	6,019	0.08%
2020/06/05	30	27.39	0	0.00	27.05	30	6,044	0.50%
2020/06/03	1	26.60	0	0.00	26.60	1	5,869	0.02%
2020/06/02	9	26.60	1	26.60	26.60	8	5,841	0.14%
2020/06/01	0	0.00	3	26.60	26.60	-3	5,804	-0.05%
2020/05/29	0	0.00	2	26.60	26.55	-2	5,783	-0.03%
2020/05/28	0	0.00	5	26.75	26.60	-5	5,772	-0.09%
2020/05/26	0	0.00	10	26.65	26.65	-10	5,740	-0.17%
2020/05/25	5	26.68	9	26.72	26.70	-4	5,704	-0.07%
2020/05/22	1	26.75	5	26.75	26.65	-4	5,684	-0.07%
2020/05/21	5	26.96	9	26.61	26.90	-4	5,642	-0.07%
2020/05/20	2	26.15	10	26.16	26.20	-8	5,379	-0.15%
2020/05/19	7	26.21	1	26.20	26.15	6	5,350	0.11%
2020/05/18	1	26.05	13	26.05	26.00	-12	5,307	-0.23%
2020/05/15	2	26.08	4	25.99	26.00	-2	5,271	-0.04%
2020/05/14	7	26.17	47	26.13	26.00	-40	5,242	-0.76%
2020/05/13	2	26.15	9	26.15	26.10	-7	5,201	-0.13%
2020/05/12	4	25.95	3	26.08	26.05	1	5,256	0.02%
2020/05/11	4	26.34	12	26.16	26.15	-8	5,182	-0.15%
2020/05/08	6	26.61	11	26.52	26.25	-5	5,091	-0.10%
2020/05/07	16	26.60	36	26.63	26.65	-20	4,876	-0.41%
2020/05/06	32	26.16	38	25.70	25.30	-6	4,417	-0.14%
2020/05/05	0	0.00	9	26.75	26.75	-9	3,692	-0.24%
2020/05/04	0	0.00	22	24.35	24.35	-22	3,571	-0.62%
2020/04/30	10	22.19	4	22.55	22.15	6	3,542	0.17%
2020/04/29	4	22.35	0	0.00	22.35	4	3,509	0.11%
2020/04/28	5	21.46	3	21.65	21.95	2	3,447	0.06%
2020/04/27	2	21.20	0	0.00	21.15	2	3,460	0.06%
2020/04/24	1	20.80	3	20.85	20.90	-2	3,425	-0.06%
2020/04/23	1	20.90	1	20.95	20.95	0	3,409	0.00%
2020/04/22	1	19.70	11	20.30	20.80	-10	3,387	-0.30%
2020/04/21	10	20.41	0	0.00	20.20	10	3,324	0.30%
2020/04/20	1	20.30	1	20.70	20.95	0	3,265	0.00%
2020/04/17	3	20.77	28	20.80	20.55	-25	3,240	-0.77%
2020/04/16	11	20.99	0	0.00	20.85	11	3,157	0.35%
2020/04/15	20	21.10	0	0.00	20.90	20	3,105	0.64%
2020/04/14	4	20.15	0	0.00	21.05	4	2,969	0.13%
2020/04/13	2	19.35	9	19.72	20.00	-7	2,621	-0.27%
2020/04/10	0	0.00	2	18.10	18.20	-2	2,459	-0.08%
2020/04/09	50	18.14	3	18.05	18.10	47	2,462	1.91%
2020/04/08	0	18.95	2	18.05	17.95	-2	2,440	-0.08%
2020/04/07	2	17.40	1	17.40	17.40	1	2,416	0.04%
2020/04/06	1	16.85	0	0.00	16.95	1	2,395	0.04%
2020/04/01	3	16.70	0	0.00	16.70	3	2,396	0.13%
2020/03/31	2	16.60	1	16.55	16.60	1	2,400	0.04%
2020/03/30	1	15.70	1	15.95	16.30	0	2,354	0.00%
2020/03/27	10	16.50	0	0.00	15.90	10	2,331	0.43%
2020/03/25	3	15.65	0	0.00	15.55	3	2,271	0.13%
2020/03/24	1	15.00	1	15.00	15.00	0	2,274	0.00%
2020/03/23	8	14.69	21	14.65	14.50	-13	2,264	-0.57%
2020/03/20	0	0.00	1	15.25	15.40	-1	2,274	-0.04%
2020/03/19	9	14.36	0	0.00	14.10	9	2,221	0.41%
2020/03/18	4	15.86	1	15.70	15.60	3	2,341	0.13%
2020/03/17	2	16.40	1	16.00	16.00	1	2,311	0.04%
2020/03/16	0	0.00	1	17.30	17.30	-1	2,284	-0.04%
2020/03/13	5	17.60	0	0.00	17.80	5	2,241	0.22%
2020/03/12	3	19.85	0	0.00	19.55	3	2,211	0.14%
2020/03/11	0	0.00	7	21.01	20.40	-7	2,177	-0.32%
2020/03/10	2	19.85	0	0.00	20.50	2	2,120	0.09%
2020/03/04	8	21.25	0	0.00	21.20	8	2,081	0.38%
2020/03/02	5	20.75	0	0.00	21.00	5	2,076	0.24%
2020/02/27	3	21.50	1	21.15	21.20	2	2,061	0.10%
2020/02/26	7	21.70	1	21.65	21.80	6	2,046	0.29%
2020/02/24	1	21.70	1	21.65	21.65	0	2,006	0.00%
2020/02/21	1	21.95	1	21.85	21.90	0	2,005	0.00%
2020/02/19	1	21.95	1	22.00	21.95	0	1,995	0.00%
2020/02/17	1	21.80	1	21.90	21.85	0	2,010	0.00%
2020/02/13	6	21.93	16	22.02	21.85	-10	1,991	-0.50%
2020/02/11	12	20.60	2	20.63	20.75	10	1,879	0.53%
2020/02/10	1	20.10	1	20.00	20.00	0	1,845	0.00%
2020/02/07	1	20.55	1	20.30	20.30	0	1,892	0.00%
2020/02/06	1	20.70	10	20.75	20.80	-9	1,938	-0.46%
2020/02/05	1	20.55	0	0.00	20.55	1	1,942	0.05%
2020/02/04	1	19.70	6	20.16	20.30	-5	1,947	-0.26%
2020/02/03	5	19.55	0	0.00	19.75	5	1,960	0.26%
2020/01/31	5	20.60	0	0.00	20.45	5	1,921	0.26%
2020/01/20	0	0.00	4	22.90	22.70	-4	1,857	-0.22%
2020/01/14	0	0.00	5	22.75	22.60	-5	1,922	-0.26%
2020/01/10	1	22.10	1	22.10	22.10	0	2,115	0.00%
2020/01/08	6	21.98	0	0.00	21.90	6	2,278	0.26%
2020/01/07	3	22.23	2	22.23	22.20	1	2,277	0.04%
2020/01/06	8	22.53	14	22.47	22.45	-6	2,302	-0.26%
2020/01/03	2	23.70	0	0.00	23.20	2	2,294	0.09%
2020/01/02	1	23.60	1	23.55	23.50	0	2,288	0.00%
2019/12/31	0	0.00	1	23.45	23.55	-1	2,292	-0.04%
2019/12/24	1	23.40	1	23.35	23.40	0	2,342	0.00%
2019/12/23	0	0.00	2	23.45	23.35	-2	2,359	-0.08%
2019/12/19	3	23.68	7	23.63	23.55	-4	2,383	-0.17%
2019/12/18	7	23.54	0	0.00	23.60	7	2,351	0.30%
2019/12/17	6	23.58	3	23.63	23.55	3	2,387	0.13%
2019/12/16	0	0.00	5	23.25	23.40	-5	2,458	-0.20%
2019/12/13	3	23.45	11	23.45	23.00	-8	2,504	-0.32%
2019/12/11	0	0.00	2	22.85	22.90	-2	2,415	-0.08%
2019/12/10	2	22.35	4	22.35	22.30	-2	2,400	-0.08%
2019/12/09	0	0.00	6	22.85	22.50	-6	2,419	-0.25%
2019/12/06	2	22.00	0	0.00	22.00	2	2,391	0.08%
2019/12/05	1	21.75	1	21.75	21.75	0	2,455	0.00%
2019/12/04	15	21.68	6	21.66	21.70	9	2,521	0.36%
2019/12/03	0	0.00	7	21.84	21.80	-7	2,651	-0.26%
2019/12/02	7	21.99	0	0.00	21.75	7	2,703	0.26%
2019/11/29	1	22.30	2	22.20	22.20	-1	2,703	-0.04%
2019/11/28	1	22.50	0	0.00	22.40	1	2,734	0.04%
2019/11/27	4	22.64	2	22.70	22.60	2	2,802	0.07%
2019/11/25	1	22.85	1	22.70	22.65	0	3,143	0.00%
2019/11/22	1	22.75	1	22.70	22.70	0	3,350	0.00%
2019/11/21	1	22.70	0	0.00	22.70	1	3,402	0.03%
2019/11/19	1	23.00	2	22.98	23.00	-1	3,567	-0.03%
2019/11/15	1	22.70	1	22.70	22.70	0	3,660	0.00%
2019/11/13	2	22.95	1	22.80	22.80	1	3,783	0.03%
2019/11/11	11	22.57	2	22.58	22.60	9	3,936	0.23%
2019/11/08	0	0.00	10	22.95	22.85	-10	4,101	-0.24%
2019/11/07	0	0.00	3	23.05	22.85	-3	4,288	-0.07%
2019/11/06	0	0.00	4	23.10	23.10	-4	4,492	-0.09%
2019/11/05	0	0.00	3	22.92	23.10	-3	4,537	-0.07%
2019/11/01	5	22.20	21	22.23	22.20	-16	4,580	-0.35%
2019/10/31	9	22.66	1	22.55	22.50	8	4,626	0.17%
2019/10/30	1	23.10	1	23.05	23.05	0	4,621	0.00%
2019/10/29	6	23.47	1	23.05	23.05	5	4,696	0.11%
2019/10/28	1	23.30	3	23.30	23.30	-2	4,841	-0.04%
2019/10/25	8	23.53	1	23.50	23.45	7	4,989	0.14%
2019/10/24	6	23.81	0	0.00	23.85	6	5,145	0.12%
2019/10/23	1	23.85	10	24.10	23.95	-9	5,511	-0.16%
2019/10/22	1	24.05	1	24.00	23.95	0	5,525	0.00%
2019/10/21	15	24.11	1	24.00	23.95	14	5,553	0.25%
2019/10/18	26	24.57	9	24.80	24.50	17	5,544	0.31%
2019/10/17	2	24.08	15	24.15	24.20	-13	5,441	-0.24%
2019/10/16	4	23.85	16	24.08	24.40	-12	5,427	-0.22%
2019/10/15	6	23.22	6	23.38	23.40	0	5,354	0.00%
2019/10/14	5	23.55	1	23.25	23.20	4	5,387	0.07%
2019/10/09	1	23.30	1	23.30	23.55	0	5,408	0.00%
2019/10/08	9	23.90	0	0.00	23.60	9	5,402	0.17%
2019/10/07	0	0.00	2	24.15	24.00	-2	5,413	-0.04%
2019/10/04	0	0.00	2	24.00	23.85	-2	5,417	-0.04%
2019/10/03	5	23.75	0	0.00	23.70	5	5,374	0.09%
2019/10/02	0	0.00	2	23.70	23.65	-2	5,381	-0.04%
2019/10/01	6	23.38	0	0.00	23.35	6	5,384	0.11%
2019/09/27	13	23.95	1	23.50	23.50	12	5,363	0.22%
2019/09/26	1	24.00	5	24.05	23.90	-4	5,338	-0.07%
2019/09/25	15	23.82	11	23.93	23.75	4	5,326	0.08%
2019/09/24	5	24.10	0	0.00	24.10	5	5,320	0.09%
2019/09/23	2	24.30	9	24.42	24.40	-7	5,308	-0.13%
2019/09/19	18	24.24	2	24.18	24.15	16	5,254	0.30%
2019/09/18	2	24.90	1	25.05	24.85	1	5,157	0.02%
2019/09/17	0	0.00	6	25.00	25.15	-6	5,087	-0.12%
2019/09/16	4	24.73	13	24.70	24.70	-9	5,025	-0.18%
2019/09/11	19	24.71	6	24.68	24.65	13	4,995	0.26%
2019/09/10	3	24.82	1	24.75	24.75	2	4,970	0.04%
2019/09/09	1	24.80	4	24.91	24.65	-3	4,934	-0.06%
2019/09/06	19	24.64	2	24.63	24.60	17	4,866	0.35%
2019/09/05	8	24.95	33	24.85	25.05	-25	4,808	-0.52%
2019/09/04	16	24.40	1	24.25	24.30	15	4,680	0.32%
2019/09/03	5	24.65	0	0.00	24.55	5	4,642	0.11%
2019/08/30	13	24.73	3	24.70	24.50	10	4,591	0.22%
2019/08/29	2	24.58	0	0.00	24.50	2	4,523	0.04%
2019/08/28	5	25.03	12	25.02	24.80	-7	4,445	-0.16%
2019/08/27	17	24.42	23	24.62	25.00	-6	4,189	-0.14%
2019/08/23	5	24.44	8	24.33	24.15	-3	4,017	-0.07%
2019/08/22	0	0.00	15	24.37	24.30	-15	3,947	-0.38%
2019/08/21	3	23.90	10	23.65	23.90	-7	3,842	-0.18%
2019/08/20	1	23.70	0	0.00	23.75	1	3,787	0.03%
2019/08/19	1	24.10	0	0.00	23.95	1	3,732	0.03%
2019/08/16	7	23.98	1	24.10	24.00	6	3,679	0.16%
2019/08/15	0	0.00	5	23.55	23.90	-5	3,581	-0.14%
2019/08/14	1	23.85	1	23.40	23.45	0	3,496	0.00%
2019/08/13	12	23.33	1	23.30	23.25	11	3,417	0.32%
2019/08/12	12	24.40	1	25.00	24.40	11	3,258	0.34%
2019/08/08	6	23.72	13	23.80	23.95	-7	3,059	-0.23%
2019/08/07	0	0.00	1	23.20	23.10	-1	2,846	-0.04%
2019/08/06	12	21.60	10	22.35	22.70	2	2,778	0.07%
2019/08/05	0	0.00	1	22.60	22.65	-1	2,760	-0.04%
2019/08/02	0	0.00	1	22.30	22.50	-1	2,744	-0.04%
2019/08/01	0	0.00	1	22.90	22.90	-1	2,708	-0.04%
2019/07/31	5	22.55	0	0.00	22.90	5	2,698	0.19%
2019/07/30	2	22.88	2	22.60	22.60	0	2,631	0.00%
2019/07/29	8	22.91	7	22.92	22.95	1	2,515	0.04%
2019/07/26	13	22.48	43	22.53	22.40	-30	2,410	-1.24%
2019/07/25	3	21.75	45	22.32	21.90	-42	2,313	-1.82%
2019/07/23	2	20.60	2	20.55	20.55	0	1,983	0.00%
2019/07/22	2	20.40	8	20.21	20.25	-6	2,036	-0.29%
2019/07/19	5	20.70	0	0.00	20.85	5	2,233	0.22%
2019/07/18	7	20.56	1	20.55	20.45	6	2,207	0.27%
2019/07/16	0	0.00	4	20.75	20.75	-4	2,195	-0.18%
2019/07/15	6	20.70	4	20.76	20.90	2	2,164	0.09%
2019/07/12	0	0.00	10	20.35	20.25	-10	2,150	-0.47%
2019/07/10	1	20.10	2	20.05	20.00	-1	2,188	-0.05%
2019/07/08	5	20.20	10	20.00	19.90	-5	2,220	-0.23%
2019/07/05	10	20.05	0	0.00	20.20	10	2,243	0.45%
2019/07/04	6	19.90	1	19.95	19.85	5	2,236	0.22%
2019/07/02	2	19.98	0	0.00	19.95	2	2,290	0.09%
2019/07/01	4	20.25	1	20.15	20.15	3	2,299	0.13%
2019/06/27	0	0.00	1	19.70	19.70	-1	2,347	-0.04%
2019/06/25	0	0.00	8	19.55	19.50	-8	2,351	-0.34%
2019/06/24	0	0.00	1	19.40	19.45	-1	2,353	-0.04%
2019/06/14	0	0.00	1	19.40	19.40	-1	2,902	-0.03%
2019/06/12	0	0.00	10	19.30	19.35	-10	2,989	-0.33%
2019/06/11	10	19.10	0	0.00	19.20	10	3,014	0.33%
2019/06/06	8	18.95	0	0.00	18.90	8	3,079	0.26%
2019/06/05	0	0.00	5	19.20	19.10	-5	3,097	-0.16%
2019/06/04	3	18.90	0	0.00	18.95	3	3,112	0.10%
2019/06/03	1	18.80	1	18.90	18.95	0	3,128	0.00%
2019/05/31	0	0.00	1	19.30	19.20	-1	3,120	-0.03%
2019/05/30	0	0.00	5	18.95	18.85	-5	3,105	-0.16%
2019/05/28	0	0.00	1	18.00	17.95	-1	3,127	-0.03%
2019/05/24	1	17.75	0	0.00	17.75	1	3,255	0.03%
2019/05/23	0	0.00	1	17.80	17.65	-1	3,400	-0.03%
2019/05/17	3	17.85	0	0.00	17.70	3	3,567	0.08%
2019/05/16	6	18.03	2	18.05	17.85	4	3,566	0.11%
2019/05/14	5	17.70	0	0.00	17.85	5	3,562	0.14%
2019/05/10	0	0.00	14	18.99	18.75	-14	3,521	-0.40%
2019/05/09	1	19.25	1	19.10	19.10	0	3,511	0.00%
2019/05/07	24	20.04	10	20.05	19.95	14	3,448	0.41%
2019/05/06	0	0.00	9	20.21	19.90	-9	3,432	-0.26%
2019/05/03	0	0.00	1	20.60	20.65	-1	3,372	-0.03%
2019/05/02	15	20.52	4	20.25	20.65	11	3,314	0.33%
2019/04/30	2	19.95	11	19.85	19.95	-9	3,251	-0.28%
2019/04/29	14	20.07	0	0.00	19.80	14	3,266	0.43%
2019/04/26	2	20.35	0	0.00	20.35	2	3,205	0.06%
2019/04/25	16	20.91	5	20.64	20.55	11	3,170	0.35%
2019/04/24	0	0.00	4	20.00	19.95	-4	3,089	-0.13%
2019/04/23	0	0.00	2	19.80	19.90	-2	3,293	-0.06%
2019/04/22	0	0.00	3	20.08	20.00	-3	3,424	-0.09%
2019/04/18	4	20.00	0	0.00	19.60	4	3,514	0.11%
2019/04/17	3	20.00	16	19.97	20.05	-13	3,613	-0.36%
2019/04/16	3	19.87	1	20.00	19.95	2	3,671	0.05%
2019/04/09	0	0.00	5	20.32	20.25	-5	3,672	-0.14%
2019/04/08	4	20.40	3	20.35	20.35	1	3,693	0.03%
2019/03/29	7	19.80	6	19.75	19.80	1	3,580	0.03%
2019/03/27	9	19.89	1	19.80	19.80	8	3,640	0.22%
2019/03/26	5	19.85	0	0.00	19.85	5	3,639	0.14%
2019/03/25	0	0.00	2	19.65	19.70	-2	3,641	-0.05%
2019/03/22	8	20.19	0	0.00	19.90	8	3,661	0.22%
2019/03/21	12	20.79	23	20.90	20.60	-11	3,556	-0.31%
2019/03/20	14	20.19	16	20.29	20.60	-2	3,315	-0.06%
2019/03/19	3	19.80	1	19.85	19.85	2	3,244	0.06%
2019/03/18	10	19.70	0	0.00	19.75	10	3,269	0.31%
2019/03/15	0	0.00	4	19.21	19.30	-4	3,228	-0.12%
2019/03/12	5	19.65	1	19.95	19.65	4	3,308	0.12%
2019/03/11	0	0.00	1	19.55	19.55	-1	3,307	-0.03%
2019/03/04	1	19.10	1	19.50	19.50	0	3,557	0.00%
2019/02/27	0	0.00	1	18.80	18.80	-1	3,518	-0.03%
2019/02/26	0	0.00	1	18.95	18.95	-1	3,517	-0.03%
2019/02/25	8	19.42	7	19.35	19.35	1	3,520	0.03%
2019/02/22	2	18.90	13	19.08	19.20	-11	3,538	-0.31%
2019/02/21	5	18.60	8	18.70	18.45	-3	3,413	-0.09%
2019/02/20	0	0.00	10	18.35	18.35	-10	3,353	-0.30%
2019/02/19	1	18.05	2	18.00	17.95	-1	3,316	-0.03%
2019/02/18	0	0.00	1	17.60	17.60	-1	3,320	-0.03%
2019/02/15	1	17.95	0	0.00	17.80	1	3,313	0.03%
2019/02/14	0	0.00	5	18.10	18.05	-5	3,320	-0.15%
2019/02/13	1	18.00	3	18.00	18.00	-2	3,359	-0.06%
2019/02/12	0	0.00	6	18.19	18.15	-6	3,354	-0.18%
2019/02/11	10	18.00	0	0.00	17.95	10	3,348	0.30%
2019/01/29	1	17.60	3	17.63	17.60	-2	3,315	-0.06%
2019/01/28	0	0.00	7	17.80	17.75	-7	3,323	-0.21%
2019/01/25	0	0.00	4	17.64	17.70	-4	3,343	-0.12%
2019/01/24	4	17.59	2	17.55	17.55	2	3,418	0.06%
2019/01/23	1	17.50	0	0.00	17.55	1	3,415	0.03%
2019/01/22	3	17.65	0	0.00	17.50	3	3,414	0.09%
2019/01/21	5	18.02	0	0.00	17.90	5	3,388	0.15%
2019/01/18	3	18.00	0	0.00	18.20	3	3,368	0.09%
2019/01/17	2	18.03	3	17.92	17.90	-1	3,358	-0.03%
2019/01/16	3	18.42	1	18.50	18.35	2	3,303	0.06%
2019/01/15	12	18.30	5	18.35	18.35	7	3,136	0.22%
2019/01/14	7	18.19	21	18.09	18.15	-14	2,912	-0.48%
2019/01/11	4	17.74	1	17.90	17.90	3	2,773	0.11%
2019/01/10	11	17.94	1	18.00	17.90	10	2,693	0.37%
2019/01/09	2	18.20	21	17.97	18.35	-19	2,634	-0.72%
2019/01/08	15	18.13	8	17.74	17.60	7	2,495	0.28%
2019/01/07	4	17.48	20	17.57	17.65	-16	2,410	-0.66%
2019/01/04	0	0.00	2	16.90	16.80	-2	2,357	-0.08%
2019/01/03	1	16.80	0	0.00	16.65	1	2,368	0.04%
2019/01/02	1	16.80	2	16.58	16.65	-1	2,365	-0.04%
2018/12/28	3	16.65	0	0.00	16.55	3	2,364	0.13%
2018/12/27	2	16.85	2	16.60	16.60	0	2,366	0.00%
2018/12/24	3	16.73	10	16.53	16.80	-7	2,319	-0.30%
2018/12/22	9	16.15	0	0.00	16.20	9	2,309	0.39%
2018/12/19	2	16.65	0	0.00	16.70	2	2,241	0.09%
2018/12/18	11	16.81	0	0.00	16.75	11	2,223	0.49%
2018/12/17	3	17.20	10	17.80	17.10	-7	2,190	-0.32%
2018/12/14	1	17.35	6	17.35	17.35	-5	2,142	-0.23%
2018/12/12	36	17.12	31	17.20	17.20	5	2,129	0.23%
2018/12/11	3	16.95	3	17.10	17.10	0	2,087	0.00%
2018/12/10	1	16.90	0	0.00	16.75	1	2,024	0.05%
2018/12/07	3	16.60	2	16.90	17.00	1	1,981	0.05%
2018/12/06	3	16.50	12	17.35	16.40	-9	1,953	-0.46%
2018/12/05	4	17.45	6	17.21	17.25	-2	1,902	-0.11%
2018/12/04	4	17.18	27	17.16	17.20	-23	1,892	-1.22%
2018/12/03	3	16.60	5	16.78	16.80	-2	1,879	-0.11%
2018/11/29	2	16.60	2	16.55	16.30	0	1,738	0.00%
2018/11/28	0	0.00	5	16.01	16.10	-5	1,690	-0.30%
2018/11/27	0	0.00	2	16.00	15.95	-2	1,671	-0.12%
2018/11/26	3	15.45	0	0.00	15.50	3	1,654	0.18%
2018/11/23	2	15.60	0	0.00	15.40	2	1,648	0.12%
2018/11/21	2	15.75	3	15.88	15.90	-1	1,627	-0.06%
2018/11/16	0	0.00	1	15.45	15.45	-1	1,559	-0.06%
2018/11/13	7	14.71	0	0.00	14.90	7	1,518	0.46%
2018/11/12	0	0.00	2	15.43	15.30	-2	1,516	-0.13%
2018/11/02	1	14.20	1	14.70	14.40	0	1,780	0.00%
2018/11/01	2	13.85	4	14.10	14.20	-2	1,807	-0.11%
2018/10/29	2	13.30	0	0.00	13.15	2	1,871	0.11%
2018/10/26	1	13.80	0	0.00	13.35	1	1,913	0.05%
2018/10/25	0	0.00	3	13.73	13.65	-3	1,910	-0.16%
2018/10/24	0	0.00	1	14.40	14.20	-1	1,910	-0.05%
2018/10/22	1	14.30	1	14.90	14.60	0	1,947	0.00%
2018/10/18	0	0.00	5	14.10	14.10	-5	1,971	-0.25%
2018/10/17	1	13.95	0	0.00	14.00	1	2,005	0.05%
2018/10/12	5	13.50	0	0.00	13.75	5	2,205	0.23%
2018/10/08	1	15.75	0	0.00	15.50	1	2,397	0.04%
2018/10/05	2	15.60	0	0.00	15.60	2	2,456	0.08%
2018/10/01	0	0.00	1	16.40	16.40	-1	2,575	-0.04%
2018/09/27	0	0.00	55	16.16	16.25	-55	2,628	-2.09%
2018/09/25	0	0.00	2	15.90	15.80	-2	2,813	-0.07%
2018/09/20	0	0.00	4	15.55	15.50	-4	2,898	-0.14%
2018/09/19	4	15.90	1	15.75	15.85	3	2,904	0.10%
2018/09/14	0	0.00	10	15.30	15.55	-10	2,901	-0.34%
2018/09/13	1	15.10	0	0.00	15.15	1	2,914	0.03%
2018/09/12	60	14.96	5	14.90	14.95	55	2,941	1.87%
2018/09/10	8	15.17	0	0.00	14.80	8	2,985	0.27%
2018/09/07	7	15.48	0	0.00	15.40	7	2,976	0.24%
2018/09/06	3	16.33	131	16.17	16.00	-128	2,944	-4.35%	大賣/鉅額交易
2018/09/05	4	17.03	10	16.97	16.65	-6	2,909	-0.21%
2018/09/04	5	17.45	0	0.00	17.35	5	2,899	0.17%
2018/09/03	4	17.46	5	17.46	17.50	-1	2,895	-0.03%
2018/08/31	2	17.65	0	0.00	17.65	2	2,921	0.07%
2018/08/27	4	17.75	6	17.65	17.65	-2	3,079	-0.06%
2018/08/21	5	16.65	1	16.65	16.85	4	3,203	0.12%
2018/08/20	10	16.95	0	0.00	16.60	10	3,241	0.31%
2018/08/17	30	16.95	10	16.98	16.90	20	3,233	0.62%
2018/08/16	9	16.90	0	0.00	16.80	9	3,223	0.28%
2018/08/15	0	0.00	3	17.60	17.60	-3	3,140	-0.10%
2018/08/14	20	17.70	0	0.00	17.80	20	3,162	0.63%
2018/08/10	5	19.55	5	19.30	19.30	0	3,056	0.00%
2018/08/08	7	19.40	6	19.54	19.40	1	3,124	0.03%
2018/08/07	22	20.14	3	19.88	19.85	19	3,083	0.62%
2018/08/03	2	20.60	0	0.00	20.80	2	3,008	0.07%
2018/08/02	6	20.75	0	0.00	20.60	6	2,990	0.20%
2018/08/01	2	21.23	1	21.25	21.20	1	2,954	0.03%
2018/07/31	1	21.20	4	21.25	21.20	-3	2,985	-0.10%
2018/07/30	2	21.35	10	21.50	21.25	-8	2,983	-0.27%
2018/07/27	25	21.27	11	21.35	21.35	14	2,973	0.47%
2018/07/25	11	21.25	2	21.15	21.20	9	2,977	0.30%
2018/07/24	1	21.00	0	0.00	21.75	1	2,958	0.03%
2018/07/23	58	21.09	0	0.00	20.90	58	2,939	1.97%
2018/07/20	3	22.62	0	0.00	22.45	3	2,879	0.10%
2018/07/19	0	0.00	10	22.68	22.65	-10	2,830	-0.35%
2018/07/18	7	22.17	53	22.62	23.00	-46	2,858	-1.61%
2018/07/16	3	22.10	0	0.00	22.10	3	2,825	0.11%
2018/07/13	7	21.78	8	22.23	22.25	-1	2,785	-0.04%
2018/07/11	4	21.40	1	21.55	21.35	3	2,824	0.11%
2018/07/10	10	21.88	1	21.85	21.95	9	2,826	0.32%
2018/07/09	3	22.00	3	21.87	21.85	0	2,850	0.00%
2018/07/06	1	21.55	0	0.00	21.60	1	2,882	0.03%
2018/07/05	4	21.79	1	21.80	21.50	3	2,921	0.10%
2018/07/04	6	22.19	6	22.13	22.15	0	2,974	0.00%
2018/07/02	0	0.00	1	21.55	21.55	-1	2,889	-0.03%
2018/06/29	2	21.50	5	21.55	21.65	-3	2,876	-0.10%
2018/06/28	0	0.00	8	21.08	20.90	-8	2,842	-0.28%
2018/06/27	1	20.95	0	0.00	20.80	1	2,873	0.03%
2018/06/26	10	20.67	7	20.91	20.85	3	2,908	0.10%
2018/06/25	0	0.00	1	21.05	20.80	-1	2,967	-0.03%
2018/06/22	2	20.80	2	20.78	20.75	0	3,014	0.00%
2018/06/21	2	21.03	1	21.30	21.00	1	3,077	0.03%
2018/06/20	8	21.21	2	21.43	21.20	6	3,100	0.19%
2018/06/19	0	0.00	6	21.86	21.60	-6	3,094	-0.19%
2018/06/15	21	21.40	0	0.00	21.40	21	3,096	0.68%
2018/06/14	7	21.71	0	0.00	21.40	7	3,112	0.22%
2018/06/13	5	21.80	1	21.65	21.65	4	3,118	0.13%
2018/06/12	0	0.00	2	21.35	21.75	-2	3,121	-0.06%
2018/06/11	4	21.23	1	21.15	21.20	3	3,111	0.10%
2018/06/08	2	21.70	1	21.35	21.35	1	3,112	0.03%
2018/06/07	2	21.83	1	21.75	21.75	1	3,108	0.03%
2018/06/06	4	21.88	1	22.00	21.90	3	3,152	0.10%
2018/06/05	11	21.85	13	21.94	21.80	-2	3,179	-0.06%
2018/06/04	8	22.06	7	22.13	21.95	1	3,398	0.03%
2018/06/01	17	21.93	12	21.76	21.90	5	3,347	0.15%
2018/05/31	0	0.00	1	21.35	21.45	-1	3,259	-0.03%
2018/05/30	1	20.75	1	20.85	21.05	0	3,279	0.00%
2018/05/29	1	21.40	0	0.00	21.10	1	3,290	0.03%
2018/05/28	5	21.30	4	21.15	21.20	1	3,286	0.03%
2018/05/24	1	20.55	0	0.00	20.40	1	3,320	0.03%
2018/05/23	0	0.00	1	20.65	20.60	-1	3,331	-0.03%
2018/05/22	0	0.00	1	20.65	20.60	-1	3,346	-0.03%
2018/05/21	2	20.25	2	20.33	20.35	0	3,348	0.00%
2018/05/18	1	20.05	0	0.00	20.25	1	3,386	0.03%
2018/05/17	2	20.25	4	20.24	20.20	-2	3,403	-0.06%
2018/05/16	1	19.35	0	0.00	19.50	1	3,321	0.03%
2018/05/14	3	19.20	10	19.30	19.30	-7	3,557	-0.20%
2018/05/11	0	0.00	1	19.50	19.40	-1	3,612	-0.03%
2018/05/10	2	19.75	0	0.00	19.70	2	3,637	0.05%
2018/05/08	1	19.65	6	19.73	19.65	-5	3,892	-0.13%
2018/05/07	0	0.00	1	19.80	19.85	-1	3,994	-0.03%
2018/05/04	21	19.86	5	19.95	19.85	16	4,047	0.40%
2018/05/02	10	20.00	0	0.00	20.00	10	4,122	0.24%
2018/04/30	1	19.75	1	20.00	20.00	0	4,168	0.00%
2018/04/26	0.7	19.90	0	0.00	19.90	0.7	4,859	0.01%
2018/04/25	0	0.00	1	20.00	20.25	-1	4,925	-0.02%
2018/04/24	22	20.03	51	19.95	20.00	-29	4,969	-0.58%
2018/04/23	11	20.90	0	0.00	20.70	11	4,979	0.22%
2018/04/20	4	21.74	0	0.00	21.60	4	5,005	0.08%
2018/04/17	5	22.50	0	0.00	22.40	5	5,106	0.10%
2018/04/16	0	0.00	7	22.49	22.30	-7	5,375	-0.13%
2018/04/12	5	22.15	0	0.00	23.00	5	5,955	0.08%
2018/04/11	2	22.35	0	0.00	22.30	2	6,395	0.03%
2018/04/10	8	22.74	0	0.00	22.55	8	6,675	0.12%
2018/04/09	11	23.01	0	0.00	23.00	11	6,656	0.17%
2018/04/03	5	23.05	3	23.05	23.05	2	6,643	0.03%
2018/03/28	12	23.45	0	0.00	23.35	12	7,066	0.17%
2018/03/23	3	23.83	2	24.05	23.85	1	7,174	0.01%
2018/03/21	1	24.10	0	0.00	24.10	1	7,235	0.01%
2018/03/20	13	24.31	1	24.20	24.10	12	7,300	0.16%
2018/03/19	3.2	24.64	0	0.00	24.60	3.2	7,305	0.04%
2018/03/15	2	24.78	0	0.00	24.80	2	7,322	0.03%
2018/03/14	5	25.08	4	24.95	24.90	1	7,340	0.01%
2018/03/13	0	0.00	7	24.66	24.85	-7	7,355	-0.10%
2018/03/12	23	24.60	0	0.00	24.55	23	7,371	0.31%
2018/03/09	39	25.09	3	25.07	25.10	36	7,347	0.49%
2018/03/08	19	25.48	29	25.81	25.00	-10	7,432	-0.13%
2018/03/07	5	25.04	2	24.80	24.65	3	7,411	0.04%
2018/03/05	0	0.00	1	25.30	24.70	-1	8,122	-0.01%
2018/03/01	4	25.08	2	25.00	25.00	2	8,451	0.02%
2018/02/27	5	24.99	3	24.87	24.85	2	8,835	0.02%
2018/02/26	29	24.55	0	0.00	24.55	29	9,165	0.32%
2018/02/23	3	24.70	0	0.00	24.80	3	9,273	0.03%
2018/02/22	0	0.00	13	24.75	24.60	-13	9,325	-0.14%
2018/02/21	35	24.49	12	24.33	24.55	23	9,355	0.25%
2018/02/12	11	23.73	0	0.00	23.55	11	9,391	0.12%
2018/02/09	10	23.35	30	23.65	24.10	-20	9,353	-0.21%
2018/02/06	1	24.15	60	24.13	24.15	-59	9,325	-0.63%
2018/02/05	8	25.16	6	25.07	25.30	2	9,188	0.02%
2018/02/02	15	25.63	0	0.00	25.60	15	9,169	0.16%
2018/02/01	6	26.48	0	0.00	25.85	6	9,251	0.06%
2018/01/31	2	25.75	29	26.13	26.25	-27	9,437	-0.29%
2018/01/30	0	0.00	16	25.88	25.70	-16	9,524	-0.17%
2018/01/29	6	25.38	5	25.35	25.55	1	9,418	0.01%
2018/01/26	8	25.29	8	25.21	25.15	0	9,413	0.00%
2018/01/24	11	25.65	0	0.00	25.70	11	9,427	0.12%
2018/01/23	3	26.40	31	26.17	25.70	-28	9,402	-0.30%
2018/01/22	69	26.10	43	26.39	26.35	26	9,082	0.29%
2018/01/19	2	25.55	2	25.50	25.45	0	8,842	0.00%
2018/01/18	2	25.50	3	25.40	25.35	-1	8,796	-0.01%
2018/01/17	13	25.63	0	0.00	25.40	13	8,787	0.15%
2018/01/16	14	25.64	0	0.00	25.55	14	8,741	0.16%
2018/01/15	3	25.25	26	25.13	25.20	-23	8,675	-0.27%
2018/01/12	10	25.46	18	25.61	25.30	-8	8,675	-0.09%
2018/01/11	24	25.33	11	25.43	25.25	13	8,644	0.15%
2018/01/10	16	26.08	6	25.95	25.80	10	8,592	0.12%
2018/01/09	28	26.06	55	26.02	26.50	-27	8,344	-0.32%
2018/01/08	30	25.47	57	25.84	25.35	-27	8,085	-0.33%
2018/01/05	14.6	25.85	155	26.00	25.75	-140.4	7,868	-1.78%	大賣/鉅額交易
2018/01/04	6	25.04	30	25.02	25.15	-24	7,473	-0.32%
2018/01/03	10	24.25	0	0.00	24.20	10	7,221	0.14%
2018/01/02	10	24.20	6	24.06	24.15	4	7,271	0.06%