明泰 (3380)-元大-東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
32.95
漲跌
▼0.10
漲幅
-0.30%
成交量
896張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

明泰 (3380)籌碼相關－元大-東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

元大-東泰券商分點個股進出
元大-東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
2024/05/20	0.1	33.10	0	0.00	33.05	0.1	2,100	0.00%
2024/05/16	0	0.00	4	32.79	32.85	-4	2,122	-0.19%
2024/05/10	1	32.25	5	32.20	32.30	-4	2,312	-0.17%
2024/05/09	2	32.40	22	32.09	32.00	-20	2,332	-0.86%
2024/05/08	15	32.42	0	32.55	32.40	15	2,360	0.63%
2024/05/07	18	32.41	0	0.00	32.50	18	2,461	0.73%
2024/05/06	0	0.00	7	32.70	32.75	-7	2,481	-0.28%
2024/05/02	0	0.00	2	32.40	32.70	-2	2,650	-0.08%
2024/04/30	3	32.93	1	32.70	32.55	2	2,727	0.07%
2024/04/29	1	32.45	1	32.55	32.85	0	2,970	0.00%
2024/04/26	16	32.37	29	32.41	32.15	-13	3,089	-0.42%
2024/04/25	9	32.08	0	0.00	31.95	9	3,102	0.29%
2024/04/24	19	31.99	0	0.00	32.20	19	3,115	0.61%
2024/04/23	2	31.80	0	0.00	31.85	2	3,135	0.06%
2024/04/22	1	31.60	0	0.00	31.45	1	3,151	0.03%
2024/04/19	3	31.15	0	0.00	31.15	3	3,158	0.09%
2024/04/18	0	0.00	15	31.90	32.25	-15	3,138	-0.48%
2024/04/17	1	32.35	0	0.00	32.40	1	3,189	0.03%
2024/04/16	34	32.90	10	33.05	32.30	24	3,207	0.75%
2024/04/11	9	34.72	1	34.75	34.65	8	3,466	0.23%
2024/04/10	1	35.10	0	0.00	35.10	1	3,534	0.03%
2024/04/01	0	0.00	1	36.20	36.35	-1	3,687	-0.03%
2024/03/28	1	36.20	0	0.00	36.10	1	3,819	0.03%
2024/03/27	5	36.45	0	0.00	36.35	5	3,805	0.13%
2024/03/26	5	36.05	0	0.00	36.25	5	3,804	0.13%
2024/03/25	0	0.00	2	36.20	36.10	-2	3,803	-0.05%
2024/03/22	6	36.00	1	36.00	36.20	5	3,834	0.13%
2024/03/21	4	35.89	0	0.00	35.80	4	3,923	0.10%
2024/03/20	1	35.50	0	0.00	35.55	1	3,951	0.03%
2024/03/19	0	0.00	3	35.40	35.40	-3	3,986	-0.08%
2024/03/18	0	35.13	1	35.10	35.30	-1	4,134	-0.02%
2024/03/15	4	35.16	1	34.80	34.80	3	4,443	0.07%
2024/03/13	2.1	35.27	0	0.00	35.20	2.1	4,461	0.05%
2024/03/12	1	35.65	0	0.00	35.55	1	4,467	0.02%
2024/03/11	2	35.50	0	0.00	35.40	2	4,486	0.04%
2024/03/08	7	35.06	0	0.00	35.25	7	4,585	0.15%
2024/03/07	15.3	36.14	0	0.00	35.40	15.3	4,674	0.33%
2024/03/06	4	36.59	1	36.70	36.60	3	4,630	0.06%
2024/03/05	21	37.17	41	37.00	36.90	-20	4,618	-0.43%
2024/03/04	38.4	37.25	13	37.48	37.45	25.4	4,582	0.55%
2024/03/01	4	36.51	0.1	36.70	36.65	3.9	4,463	0.09%
2024/02/29	2	37.03	0	0.00	37.00	2	4,430	0.05%
2024/02/27	3	37.85	2	37.95	37.50	1	4,390	0.02%
2024/02/26	2	38.63	3	39.02	38.40	-1	4,368	-0.02%
2024/02/23	4	38.81	6	39.25	38.05	-2	4,349	-0.05%
2024/02/22	3	38.75	1	38.40	38.60	2	4,245	0.05%
2024/02/21	2.1	38.25	4	38.35	38.65	-1.9	4,237	-0.04%
2024/02/20	3	37.55	1	37.55	37.45	2	4,196	0.05%
2024/02/19	2	38.00	0	0.00	37.85	2	4,193	0.05%
2024/02/16	1	37.45	4	37.50	37.65	-3	4,191	-0.07%
2024/02/15	3	37.25	3	37.47	37.50	0	4,191	0.00%
2024/02/05	19.1	37.37	6	37.95	37.70	13.1	4,173	0.31%
2024/02/02	3	38.90	2	39.25	39.25	1	4,092	0.02%
2024/02/01	1	38.35	0	0.00	38.30	1	4,062	0.02%
2024/01/30	6	39.47	0	0.00	39.15	6	4,046	0.15%
2024/01/29	6	38.75	2	38.83	38.80	4	3,952	0.10%
2024/01/26	5	39.23	5	39.25	39.10	0	3,973	0.00%
2024/01/25	0	0.00	1	39.05	39.10	-1	3,965	-0.03%
2024/01/24	7	39.00	13	38.76	38.75	-6	3,988	-0.15%
2024/01/23	12	38.79	11.1	39.19	39.25	0.9	4,055	0.02%
2024/01/22	3	38.73	18	38.55	38.90	-15	3,821	-0.39%
2024/01/19	11	37.95	1	37.95	37.95	10	3,697	0.27%
2024/01/18	0	0.00	1	37.50	36.65	-1	3,636	-0.03%
2024/01/16	0	0.00	4	37.80	37.75	-4	3,602	-0.11%
2024/01/15	1	37.75	1	37.90	37.80	0	3,589	0.00%
2024/01/12	1	37.60	1	37.50	37.50	0	3,603	0.00%
2024/01/11	1	37.55	4	37.53	37.75	-3	3,588	-0.08%
2024/01/10	3	36.38	0	0.00	36.60	3	3,552	0.08%
2024/01/09	2	37.48	10	37.25	36.95	-8	3,557	-0.22%
2024/01/08	16	37.03	3	36.87	36.80	13	3,525	0.37%
2024/01/05	17	38.57	16	38.68	37.90	1	3,492	0.03%
2024/01/04	2	37.95	23	37.71	37.70	-21	3,289	-0.64%
2024/01/03	3	36.60	5	36.96	36.60	-2	3,245	-0.06%
2024/01/02	0	0.00	7	37.22	37.15	-7	3,258	-0.21%
2023/12/29	14	37.75	1	37.70	37.75	13	3,284	0.40%
2023/12/28	13	38.08	11	38.15	38.10	2	3,290	0.06%
2023/12/27	3	37.60	0	0.00	37.55	3	3,215	0.09%
2023/12/26	3	37.75	6	37.79	38.10	-3	3,178	-0.09%
2023/12/25	0	0.00	1	36.65	36.35	-1	3,057	-0.03%
2023/12/22	1	36.60	0	0.00	36.60	1	3,071	0.03%
2023/12/21	4	36.91	0	0.00	36.75	4	3,078	0.13%
2023/12/20	0	0.00	1	37.50	37.35	-1	3,085	-0.03%
2023/12/19	3	37.20	3	37.00	36.70	0	3,112	0.00%
2023/12/18	18	38.00	16	37.87	37.70	2	3,100	0.06%
2023/12/15	2	36.75	1	37.25	36.70	1	3,006	0.03%
2023/12/14	0	0.00	20	37.46	37.25	-20	3,015	-0.66%
2023/12/13	38	37.77	4	37.98	37.85	34	3,001	1.13%
2023/12/12	11	38.21	8	38.42	38.30	3	2,954	0.10%
2023/12/11	1	37.25	0	0.00	37.20	1	2,857	0.03%
2023/12/08	1	36.65	1	36.80	36.55	0	2,900	0.00%
2023/12/06	2	37.70	9	37.51	37.10	-7	3,017	-0.23%
2023/12/05	3	37.62	1	37.50	37.50	2	2,993	0.07%
2023/12/04	6	37.53	7.1	37.87	37.45	-1.1	2,876	-0.04%
2023/11/30	0.1	35.88	0	0.00	35.75	0.1	2,768	0.00%
2023/11/29	0	0.00	1	36.10	36.00	-1	2,773	-0.04%
2023/11/27	1	36.00	8	35.91	35.65	-7	2,885	-0.24%
2023/11/24	0	0.00	1	35.50	35.85	-1	2,910	-0.03%
2023/11/23	1	36.10	1	35.85	35.85	0	2,924	0.00%
2023/11/22	6	36.01	2	36.23	36.25	4	2,984	0.13%
2023/11/20	5	35.50	5	35.55	35.55	0	3,125	0.00%
2023/11/17	5	34.93	1	35.20	34.95	4	3,263	0.12%
2023/11/10	1	32.50	0	0.00	32.40	1	3,401	0.03%
2023/11/09	1	33.40	0	0.00	32.70	1	3,407	0.03%
2023/11/08	2	33.75	0	0.00	33.75	2	3,408	0.06%
2023/11/07	4	33.81	1	34.10	33.55	3	3,426	0.09%
2023/11/06	3	34.60	0	0.00	34.55	3	3,434	0.09%
2023/11/03	3	34.50	0	0.00	34.40	3	3,460	0.09%
2023/11/02	3	35.03	6.1	36.23	35.20	-3.1	3,453	-0.09%
2023/11/01	6	34.21	1	34.00	33.55	5	3,421	0.15%
2023/10/31	1	35.35	3	36.22	35.35	-2	3,439	-0.06%
2023/10/27	1	34.20	0	0.00	34.20	1	3,488	0.03%
2023/10/23	2	34.58	0	0.00	34.50	2	3,826	0.05%
2023/10/19	2	34.65	0	0.00	34.95	2	3,938	0.05%
2023/10/17	2	35.50	0	0.00	35.05	2	4,076	0.05%
2023/10/16	0	0.00	6	35.85	35.70	-6	4,173	-0.14%
2023/10/13	2	36.66	0	0.00	36.60	2	4,423	0.05%
2023/10/12	4	36.54	0	0.00	36.60	4	4,866	0.08%
2023/10/11	2	36.65	10	37.22	36.55	-8	5,312	-0.15%
2023/10/06	3	37.32	3	37.35	37.40	0	5,491	0.00%
2023/10/05	3	38.17	0	0.00	37.75	3	5,540	0.05%
2023/10/04	7	38.51	0	0.00	38.35	7	5,565	0.13%
2023/10/03	1	38.95	1	38.35	38.30	0	5,694	0.00%
2023/10/02	1	39.35	0	0.00	39.65	1	6,053	0.02%
2023/09/28	0	0.00	10	39.50	39.35	-10	6,124	-0.16%
2023/09/27	0	0.00	2	39.55	39.65	-2	6,285	-0.03%
2023/09/26	0	0.00	1	39.70	39.30	-1	6,479	-0.02%
2023/09/25	3	39.40	0	0.00	39.50	3	6,737	0.04%
2023/09/22	0	0.00	7	37.93	38.95	-7	6,826	-0.10%
2023/09/21	5	38.01	0	0.00	37.85	5	7,124	0.07%
2023/09/20	3	39.17	0	0.00	38.80	3	7,274	0.04%
2023/09/18	2	38.80	7	39.76	39.80	-5	7,347	-0.07%
2023/09/15	16	39.91	7	39.74	39.45	9	7,414	0.12%
2023/09/14	4	39.83	11	40.19	40.15	-7	7,368	-0.09%
2023/09/13	9	38.01	8	38.81	39.00	1	7,292	0.01%
2023/09/12	5	37.83	1	37.90	38.15	4	7,565	0.05%
2023/09/11	3	36.53	2	36.35	36.35	1	7,454	0.01%
2023/09/08	1	37.70	0	0.00	37.50	1	7,452	0.01%
2023/08/31	22	39.68	1	39.55	39.75	21	7,652	0.27%
2023/08/30	2	39.48	1	39.05	39.10	1	7,631	0.01%
2023/08/29	0	0.00	1	39.10	39.15	-1	7,653	-0.01%
2023/08/28	4	39.69	23	39.97	39.00	-19	7,756	-0.24%
2023/08/25	6	39.35	7	39.51	39.60	-1	7,848	-0.01%
2023/08/24	29	39.87	34	39.54	39.50	-5	7,846	-0.06%
2023/08/23	30	39.11	30.3	38.96	38.90	-0.3	7,822	0.00%
2023/08/22	9	38.21	1	38.25	38.15	8	7,668	0.10%
2023/08/21	0	0.00	1	37.60	37.50	-1	7,584	-0.01%
2023/08/18	3	36.87	3	36.58	36.40	0	7,562	0.00%
2023/08/17	3	37.22	1	37.40	37.75	2	7,552	0.03%
2023/08/16	3	35.77	5	35.94	36.10	-2	7,525	-0.03%
2023/08/15	0	36.45	0	0.00	36.50	0	7,523	0.00%
2023/08/14	6	36.10	12	35.84	35.85	-6	7,551	-0.08%
2023/08/11	17	36.89	8.5	36.78	36.70	8.5	7,570	0.11%
2023/08/10	5	37.40	14	37.60	37.10	-9	7,569	-0.12%
2023/08/09	8	38.83	9	38.24	38.30	-1	7,534	-0.01%
2023/08/08	7	38.54	5	38.70	38.75	2	7,499	0.03%
2023/08/07	17.5	38.18	19	39.41	39.50	-1.5	7,482	-0.02%
2023/08/04	23	38.33	18	39.35	39.45	5	7,406	0.07%
2023/08/02	27	42.71	20	41.44	41.40	7	7,316	0.10%
2023/08/01	30	44.23	29	43.12	42.95	1	7,257	0.01%
2023/07/31	33.3	44.01	26.2	44.37	43.90	7.1	7,147	0.10%
2023/07/28	27.2	42.89	26	42.67	42.90	1.2	6,998	0.02%
2023/07/27	25	43.56	31	43.90	44.00	-6	6,954	-0.09%
2023/07/26	28	44.22	26	43.18	43.15	2	6,918	0.03%
2023/07/25	26	43.92	31	44.49	44.45	-5	6,865	-0.07%
2023/07/24	24	43.35	23	43.58	43.45	1	6,799	0.01%
2023/07/21	28	43.12	22	43.62	43.75	6	6,754	0.09%
2023/07/20	27	42.72	43	43.95	43.80	-16	6,735	-0.24%
2023/07/19	33	43.38	28	43.02	42.90	5	6,656	0.08%
2023/07/18	6.1	44.24	4	44.60	43.20	2.1	6,669	0.03%
2023/07/17	13.1	47.34	19	47.21	46.70	-6	6,513	-0.09%
2023/07/14	19.1	46.43	15	46.62	48.10	4.1	6,141	0.07%
2023/07/13	2	43.88	19	43.34	43.80	-17	5,831	-0.29%
2023/07/12	8	43.19	8	42.42	42.40	0	5,632	0.00%
2023/07/11	2	42.40	1	42.40	42.45	1	5,627	0.02%
2023/07/10	23	42.39	5	41.52	42.15	18	5,628	0.32%
2023/07/07	20	43.56	9	43.31	43.30	11	5,529	0.20%
2023/07/06	1	42.00	0	0.00	41.85	1	5,148	0.02%
2023/07/05	6	42.20	14	42.86	41.70	-8	5,122	-0.16%
2023/07/04	5	43.59	2	44.10	43.80	3	5,009	0.06%
2023/07/03	1	41.90	36	42.46	43.45	-35	4,859	-0.72%
2023/06/30	4	40.34	3	40.58	40.90	1	4,600	0.02%
2023/06/29	13	39.93	3	41.03	40.35	10	4,503	0.22%
2023/06/28	2	39.35	5	39.82	39.30	-3	4,167	-0.07%
2023/06/27	2	37.95	2	37.80	37.80	0	4,011	0.00%
2023/06/26	5	38.88	0	0.00	38.60	5	4,002	0.12%
2023/06/21	33	39.66	0	0.00	40.20	33	3,920	0.84%
2023/06/19	4	39.93	3	39.30	39.30	1	3,785	0.03%
2023/06/16	0	0.00	46	39.68	40.35	-46	3,656	-1.26%
2023/06/14	0	0.00	3	37.70	37.65	-3	3,311	-0.09%
2023/06/13	1	37.20	0	0.00	37.10	1	3,344	0.03%
2023/06/12	6	36.74	0	0.00	36.80	6	3,411	0.18%
2023/06/09	5	38.49	1	38.65	38.85	4	3,394	0.12%
2023/06/07	0	0.00	2	37.93	38.10	-2	3,377	-0.06%
2023/06/06	1	38.00	0	0.00	38.05	1	3,440	0.03%
2023/06/05	2	39.38	0	0.00	38.70	2	3,457	0.06%
2023/06/02	10	38.80	21	38.79	38.90	-11	3,542	-0.31%
2023/06/01	21	38.60	1	39.10	38.95	20	3,526	0.57%
2023/05/31	1	38.75	7	38.59	38.50	-6	3,501	-0.17%
2023/05/30	2	37.33	1	37.40	37.45	1	3,409	0.03%
2023/05/23	0	0.00	1	37.05	36.65	-1	3,383	-0.03%
2023/05/19	0	0.00	2	36.10	36.10	-2	3,385	-0.06%
2023/05/17	1	36.50	1	36.15	35.95	0	3,315	0.00%
2023/05/16	2	35.35	0	0.00	35.30	2	3,253	0.06%
2023/05/12	0	0.00	6	33.69	34.30	-6	3,235	-0.19%
2023/05/11	0	0.00	16	34.18	33.95	-16	3,232	-0.49%
2023/05/10	2	34.80	0	0.00	34.80	2	3,205	0.06%
2023/05/09	0	0.00	3	35.15	34.60	-3	3,198	-0.09%
2023/05/05	0	0.00	3	35.10	35.00	-3	3,182	-0.09%
2023/05/04	9	34.61	2	34.20	34.45	7	3,184	0.22%
2023/05/03	3	34.45	0	0.00	34.40	3	3,188	0.09%
2023/05/02	0	0.00	5	35.60	35.85	-5	3,168	-0.16%
2023/04/27	2	35.15	3	35.40	35.30	-1	3,143	-0.03%
2023/04/26	3	34.80	2	35.05	35.05	1	3,130	0.03%
2023/04/25	1	35.90	0	0.00	34.80	1	3,114	0.03%
2023/04/24	1	35.85	4	36.24	35.70	-3	3,071	-0.10%
2023/04/21	14	36.75	12	36.40	35.65	2	3,081	0.06%
2023/04/20	4.9	39.15	10.4	39.51	39.30	-5.5	2,949	-0.19%
2023/04/19	6.5	38.38	7	38.62	38.85	-0.5	2,840	-0.02%
2023/04/18	3	39.05	5	38.39	38.40	-2	2,754	-0.07%
2023/04/17	0	0.00	2	37.23	37.45	-2	2,686	-0.07%
2023/04/14	2	37.05	7	37.19	36.70	-5	2,757	-0.18%
2023/04/12	1	36.50	6.5	36.67	36.75	-5.5	2,618	-0.21%
2023/04/11	2.1	36.07	3	36.07	36.20	-0.9	2,554	-0.04%
2023/04/10	3.4	35.95	10	35.90	36.00	-6.6	2,528	-0.26%
2023/04/07	3	35.70	0	0.00	35.35	3	2,471	0.12%
2023/04/06	2	35.15	0	0.00	35.55	2	2,405	0.08%
2023/03/30	0	0.00	4	34.75	34.80	-4	2,325	-0.17%
2023/03/29	0	0.00	5	34.85	34.45	-5	2,310	-0.22%
2023/03/28	0	0.00	0.2	34.55	34.75	-0.2	2,313	-0.01%
2023/03/27	0	0.00	3.2	34.98	34.95	-3.2	2,300	-0.14%
2023/03/24	0.3	34.60	6	34.56	34.55	-5.7	2,273	-0.25%
2023/03/23	1.1	34.69	1	34.50	34.75	0.1	2,257	0.00%
2023/03/22	2	34.13	3.2	34.50	34.45	-1.2	2,240	-0.05%
2023/03/21	0.2	34.15	0	0.00	34.10	0.2	2,224	0.01%
2023/03/20	0.4	34.21	0	0.00	34.20	0.4	2,211	0.02%
2023/03/17	0	0.00	2	34.35	34.30	-2	2,207	-0.09%
2023/03/16	2.4	33.98	1.3	34.39	33.55	1.1	2,187	0.05%
2023/03/15	11	35.22	10	34.60	34.45	1	2,153	0.05%
2023/03/14	2.6	34.78	2.9	34.95	35.20	-0.3	2,081	-0.01%
2023/03/13	12.2	34.32	8.4	34.77	34.90	3.8	2,036	0.19%
2023/03/10	2.6	34.44	3	34.83	34.55	-0.4	1,991	-0.02%
2023/03/09	2.4	34.86	4	35.11	34.80	-1.6	2,215	-0.07%
2023/03/08	6	34.17	0	0.00	34.55	6	2,276	0.26%
2023/03/07	2	34.40	75	34.44	34.20	-73	2,337	-3.12%
2023/03/06	0	0.00	7	33.17	33.25	-7	2,197	-0.32%
2023/03/03	6	33.24	2	33.75	32.90	4	2,167	0.18%
2023/03/02	12	33.68	8	33.73	33.90	4	2,099	0.19%
2023/03/01	11	33.17	1	33.15	33.20	10	2,100	0.48%
2023/02/23	1	32.50	21	32.45	32.50	-20	2,038	-0.98%
2023/02/22	0	0.00	1	31.50	31.90	-1	1,967	-0.05%
2023/02/20	1	31.90	1	31.80	31.70	0	2,015	0.00%
2023/02/17	0	0.00	2	31.60	31.60	-2	2,014	-0.10%
2023/02/03	1	30.70	0	0.00	30.70	1	2,217	0.05%
2023/02/02	0	0.00	1	31.10	31.25	-1	2,211	-0.05%
2023/01/30	1	30.10	0	30.00	30.05	1	2,205	0.05%
2023/01/16	0	0.00	10	29.30	29.30	-10	2,199	-0.45%
2023/01/12	0	0.00	6	29.85	29.85	-6	2,206	-0.27%
2023/01/11	1	30.35	1	30.50	30.05	0	2,220	0.00%
2023/01/06	1	29.60	2	29.50	29.50	-1	2,212	-0.05%
2023/01/05	1	30.30	1	30.85	29.60	0	2,244	0.00%
2023/01/04	8	29.83	6	29.99	30.00	2	2,175	0.09%
2022/12/29	2	28.08	0	0.00	28.10	2	2,144	0.09%
2022/12/23	1	28.55	0	0.00	28.55	1	2,291	0.04%
2022/12/22	3	29.03	0	0.00	28.85	3	2,305	0.13%
2022/12/20	0	0.00	2	28.55	28.55	-2	2,371	-0.08%
2022/12/19	2	29.93	0	0.00	29.35	2	2,395	0.08%
2022/12/16	13	30.46	1	30.60	30.40	12	2,407	0.50%
2022/12/15	1	31.15	0	0.00	31.10	1	2,415	0.04%
2022/12/14	0	0.00	1	31.05	31.05	-1	2,427	-0.04%
2022/12/12	1	30.55	1	30.60	30.60	0	2,447	0.00%
2022/12/08	0	0.00	1	30.70	30.80	-1	2,550	-0.04%
2022/12/07	1	31.55	3	31.22	30.65	-2	2,599	-0.08%
2022/12/06	2	31.70	1	31.75	31.35	1	2,734	0.04%
2022/12/05	0	0.00	3	31.93	31.60	-3	2,931	-0.10%
2022/12/02	1	31.05	4	31.13	31.20	-3	3,049	-0.10%
2022/12/01	6	31.76	4	31.83	31.30	2	3,162	0.06%
2022/11/30	9	31.28	2	31.55	31.00	7	3,100	0.23%
2022/11/29	1	31.20	3	30.55	31.35	-2	3,044	-0.07%
2022/11/28	1	29.80	2	30.00	29.85	-1	2,964	-0.03%
2022/11/25	1	30.00	0	0.00	29.50	1	2,968	0.03%
2022/11/24	2	30.08	0	0.00	30.00	2	2,970	0.07%
2022/11/23	2	30.03	5	30.12	30.45	-3	2,951	-0.10%
2022/11/18	0	0.00	2	29.55	29.55	-2	2,945	-0.07%
2022/11/17	1	29.65	1	29.45	29.50	0	2,927	0.00%
2022/11/16	0	0.00	5	29.00	29.15	-5	2,912	-0.17%
2022/11/09	5	29.53	1	29.35	29.30	4	2,898	0.14%
2022/11/08	1	29.80	0	0.00	29.30	1	2,906	0.03%
2022/11/07	21	29.19	0	0.00	28.70	21	2,875	0.73%
2022/11/04	2	28.70	0	0.00	28.80	2	2,916	0.07%
2022/11/03	1	28.65	1	28.70	28.55	0	3,002	0.00%
2022/11/02	0	28.30	0	0.00	28.55	0	3,037	0.00%
2022/10/31	0	0.00	1	26.85	26.85	-1	3,257	-0.03%
2022/10/28	2	26.33	0	0.00	26.25	2	3,530	0.06%
2022/10/26	0	0.00	19	26.56	26.60	-19	3,875	-0.49%
2022/10/19	0	28.60	0	0.00	28.35	0	4,556	0.00%
2022/10/13	8	27.45	0	0.00	26.10	8	4,744	0.17%
2022/10/04	10	27.95	0	0.00	28.60	10	4,773	0.21%
2022/10/03	5	27.50	0	0.00	27.35	5	4,827	0.10%
2022/09/28	1	27.75	0	0.00	27.25	1	5,323	0.02%
2022/09/27	5	29.40	2	29.55	29.80	3	5,399	0.06%
2022/09/26	6	30.00	0	0.00	29.80	6	5,417	0.11%
2022/09/23	1	31.35	0	0.00	31.35	1	5,395	0.02%
2022/09/22	1	31.55	0	0.00	32.65	1	5,376	0.02%
2022/09/19	2	32.70	1	32.50	32.45	1	5,316	0.02%
2022/09/16	1	33.10	1	33.05	32.70	0	5,297	0.00%
2022/09/15	23	33.32	1	33.05	33.05	22	5,258	0.42%
2022/09/14	0	0.00	2	32.90	33.45	-2	5,179	-0.04%
2022/09/13	14	34.18	1	33.70	33.70	13	5,130	0.25%
2022/09/12	5	34.54	38	34.36	34.95	-33	4,980	-0.66%
2022/09/08	4	32.79	22.2	33.34	33.75	-18.2	4,786	-0.38%
2022/09/06	16	32.81	22	32.43	32.40	-6	4,514	-0.13%
2022/09/05	6	32.38	2	31.55	31.40	4	4,297	0.09%
2022/09/02	0	0.00	9	31.66	31.75	-9	4,198	-0.21%
2022/09/01	2	30.85	1	30.70	30.70	1	4,156	0.02%
2022/08/31	1	31.30	0	0.00	31.45	1	4,139	0.02%
2022/08/26	2	31.65	1	31.75	31.65	1	4,082	0.02%
2022/08/25	1	31.35	0	0.00	31.25	1	4,032	0.02%
2022/08/23	0	0.00	6	30.30	30.75	-6	4,011	-0.15%
2022/08/19	0	0.00	1	31.60	31.85	-1	3,932	-0.03%
2022/08/17	2	31.20	0	0.00	31.15	2	3,890	0.05%
2022/08/16	2	31.35	0	0.00	31.25	2	3,871	0.05%
2022/08/15	3	32.10	2	32.18	31.65	1	3,838	0.03%
2022/08/11	2	31.30	1	31.50	31.50	1	3,739	0.03%
2022/08/10	2	32.08	2	32.05	31.75	0	3,686	0.00%
2022/08/09	2	31.60	1	31.70	32.00	1	3,591	0.03%
2022/08/08	3	31.67	3	31.80	31.90	0	3,537	0.00%
2022/08/05	16	31.48	5	31.69	31.85	11	3,446	0.32%
2022/08/04	9	31.53	13	31.42	31.80	-4	3,291	-0.12%
2022/08/03	5	31.18	9	31.19	30.05	-4	3,016	-0.13%
2022/08/02	6.1	30.81	41	31.10	30.70	-34.9	2,754	-1.27%
2022/08/01	2	30.75	31	30.58	30.50	-29	2,633	-1.10%
2022/07/29	62.1	30.95	4	31.28	31.15	58.1	2,578	2.25%
2022/07/28	7	31.51	14	31.52	30.50	-7	2,479	-0.28%
2022/07/27	12	30.60	51	30.71	30.70	-39	2,216	-1.76%
2022/07/26	5	29.95	3	29.25	29.00	2	2,033	0.10%
2022/07/25	2	30.70	3	30.68	31.00	-1	1,936	-0.05%
2022/07/21	2	29.10	1	29.60	29.50	1	1,784	0.06%
2022/07/20	2	29.08	0	0.00	29.00	2	1,739	0.12%
2022/07/18	0	0.00	1	28.85	28.85	-1	1,710	-0.06%
2022/07/15	1	29.15	2	29.33	29.40	-1	1,697	-0.06%
2022/07/14	1	29.25	0	29.15	29.25	1	1,648	0.06%
2022/07/13	2	28.70	0	0.00	27.90	2	1,580	0.13%
2022/07/12	1	29.15	0	0.00	28.60	1	1,534	0.07%
2022/07/11	2	29.42	2	29.43	29.45	0	1,512	0.00%
2022/07/08	2	28.81	5	29.59	29.60	-3	1,448	-0.21%
2022/07/07	3	28.40	4	28.85	28.75	-1	1,206	-0.08%
2022/07/06	0	0.00	7	27.62	27.45	-7	1,001	-0.70%
2022/07/05	3	26.98	5	26.72	27.15	-2	951	-0.21%
2022/07/04	0	0.00	0	25.45	25.45	0	830	0.00%
2022/06/30	0	0.00	1	25.60	25.60	-1	803	-0.12%
2022/06/24	0	0.00	2	26.55	26.50	-2	843	-0.24%
2022/06/23	0	0.00	0	25.60	25.95	0	861	0.00%
2022/06/22	8	25.65	0	0.00	25.60	8	988	0.81%
2022/06/21	0	0.00	8	25.95	26.30	-8	1,023	-0.78%
2022/06/20	1	25.40	0	0.00	25.10	1	1,057	0.09%
2022/06/17	1	26.30	0	0.00	26.20	1	1,075	0.09%
2022/06/16	1	27.20	0	0.00	26.50	1	1,093	0.09%
2022/06/15	0	0.00	1	27.10	27.10	-1	1,175	-0.09%
2022/06/13	4	26.39	0	0.00	26.25	4	1,207	0.33%
2022/06/10	2	27.30	0	0.00	27.25	2	1,211	0.17%
2022/06/09	1	27.40	0	27.45	27.40	1	1,218	0.08%
2022/06/08	0	0.00	0	27.50	27.45	0	1,244	0.00%
2022/06/07	1	27.30	0	0.00	27.25	1	1,268	0.08%
2022/05/30	0	0.00	1	27.35	27.30	-1	1,365	-0.07%
2022/05/25	1	27.10	0	0.00	27.25	1	1,468	0.07%
2022/05/13	0	0.00	1	26.20	26.35	-1	1,893	-0.05%
2022/05/11	4	26.40	0	0.00	26.40	4	1,911	0.21%
2022/05/10	2	26.95	0	0.00	27.00	2	1,928	0.10%
2022/05/09	2	27.38	0	0.00	26.90	2	1,978	0.10%
2022/05/06	2	28.15	0	0.00	28.25	2	1,994	0.10%
2022/04/25	3	28.72	0	0.00	28.60	3	2,138	0.14%
2022/04/20	2	30.45	3	30.50	30.35	-1	2,122	-0.05%
2022/04/18	2	29.00	0	0.00	29.10	2	2,126	0.09%
2022/04/15	3	29.05	0	0.00	28.85	3	2,136	0.14%
2022/04/13	0	0.00	3	29.70	29.90	-3	2,227	-0.13%
2022/04/12	1	29.25	2	29.60	29.65	-1	2,259	-0.04%
2022/04/11	1	29.90	0	0.00	29.70	1	2,322	0.04%
2022/04/07	0	0.00	3	31.12	30.55	-3	2,653	-0.11%
2022/04/06	0	0.00	4	31.33	31.40	-4	2,729	-0.15%
2022/03/31	1	31.50	3	31.55	31.30	-2	2,859	-0.07%
2022/03/25	4	32.70	4	33.05	32.50	0	2,961	0.00%
2022/03/24	1	32.10	1	32.25	32.05	0	2,884	0.00%
2022/03/23	2	32.08	0	0.00	31.70	2	2,920	0.07%
2022/03/22	2	31.90	0	0.00	32.20	2	3,022	0.07%
2022/03/21	0	0.00	1	32.35	31.80	-1	3,165	-0.03%
2022/03/18	0	0.00	2	31.70	32.00	-2	3,665	-0.05%
2022/03/16	2	30.63	1	30.80	30.80	1	4,336	0.02%
2022/03/15	0	0.00	0.3	30.20	30.10	-0.3	4,863	-0.01%
2022/03/14	2	30.25	0	0.00	30.40	2	4,926	0.04%
2022/03/10	0	0.00	3	29.58	29.80	-3	5,025	-0.06%
2022/03/09	2	28.40	0	0.00	28.60	2	5,058	0.04%
2022/03/08	0	0.00	2	29.05	28.05	-2	5,039	-0.04%
2022/03/07	4	29.21	0	0.00	29.05	4	5,023	0.08%
2022/03/03	0	31.10	13	31.09	30.90	-13	5,080	-0.26%
2022/03/01	9	30.90	0	0.00	30.95	9	5,128	0.18%
2022/02/25	8	31.17	3	31.23	30.50	5	5,171	0.10%
2022/02/24	3	30.13	0	0.00	29.80	3	5,172	0.06%
2022/02/23	2	30.63	0.9	30.88	31.10	1.1	5,294	0.02%
2022/02/22	5	30.99	0	0.00	30.45	5	5,351	0.09%
2022/02/21	33	32.33	2	32.28	32.25	31	5,542	0.56%
2022/02/18	10.1	32.61	8	32.48	32.90	2.1	6,165	0.03%
2022/02/17	1	30.75	0	0.00	31.30	1	5,991	0.02%
2022/02/15	0	31.10	0.3	30.90	30.80	-0.3	6,006	0.00%
2022/02/14	1	30.50	0	0.00	30.60	1	6,091	0.02%
2022/02/09	1	31.70	0	31.70	32.10	1	6,165	0.02%
2022/02/08	0	0.00	3	32.50	32.40	-3	6,235	-0.05%
2022/02/07	0	0.00	2	31.45	31.75	-2	6,379	-0.03%
2022/01/25	6	30.45	7	29.71	29.65	-1	6,414	-0.02%
2022/01/24	0	0.00	21	29.76	30.05	-21	6,399	-0.33%
2022/01/21	0	0.00	0.5	30.52	30.45	-0.5	6,416	-0.01%
2022/01/20	11	31.92	9	31.58	31.70	2	6,512	0.03%
2022/01/18	0.1	30.55	0	31.30	30.90	0.1	6,525	0.00%
2022/01/12	0	0.00	1	30.60	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	0	0.00	2	30.90	31.70	-2	6,450	-0.03%
2022/01/07	4	31.99	1	31.70	31.35	3	6,437	0.05%
2022/01/06	3	33.22	2	33.03	32.85	1	6,349	0.02%
2022/01/05	0	0.00	1	33.60	33.70	-1	6,319	-0.02%
2022/01/04	3	33.60	8.3	33.80	33.70	-5.3	6,295	-0.08%
2022/01/03	9	34.55	6	34.73	33.95	3	6,221	0.05%
2021/12/30	0	0.00	2.2	33.79	33.55	-2.2	5,914	-0.04%
2021/12/28	2.3	34.01	18	33.82	34.00	-15.7	5,777	-0.27%
2021/12/27	0	0.00	1	33.25	33.30	-1	5,681	-0.02%
2021/12/24	16	33.38	7	33.43	33.40	9	5,642	0.16%
2021/12/23	10	32.70	13	32.77	32.80	-3	5,569	-0.05%
2021/12/22	0	0.00	14	32.64	32.55	-14	5,554	-0.25%
2021/12/21	10	32.65	13	32.92	32.80	-3	5,534	-0.05%
2021/12/20	3.1	32.74	0	0.00	32.70	3.1	5,506	0.06%
2021/12/17	0	0.00	12	33.09	32.65	-12	5,463	-0.22%
2021/12/16	18	34.15	3	34.07	33.85	15	5,397	0.28%
2021/12/15	42	33.10	19	33.31	34.15	23	5,268	0.44%
2021/12/14	21	34.84	30	35.13	34.10	-9	5,100	-0.18%
2021/12/13	21.1	34.12	4	33.86	33.65	17.1	4,555	0.38%
2021/12/10	67.1	33.62	61	33.74	33.80	6.1	4,308	0.14%
2021/12/09	14	32.59	45	32.61	32.20	-31	3,779	-0.82%
2021/12/08	0	0.00	13	30.30	30.30	-13	3,217	-0.40%
2021/12/07	4	30.28	32	30.08	30.15	-28	3,141	-0.89%
2021/12/06	0	0.00	3.5	29.10	29.05	-3.5	3,023	-0.12%
2021/12/03	15.3	29.23	1	29.05	29.35	14.3	3,026	0.47%
2021/12/02	1	29.05	0	0.00	29.05	1	2,971	0.03%
2021/12/01	3	28.75	0	0.00	28.85	3	2,974	0.10%
2021/11/30	1	29.10	2.3	29.04	29.20	-1.3	2,973	-0.04%
2021/11/29	3	28.17	3	28.42	28.45	0	2,967	0.00%
2021/11/26	6	28.68	0	0.00	28.30	6	2,911	0.21%
2021/11/25	7	29.74	0	0.00	29.55	7	2,874	0.24%
2021/11/24	1	29.50	0	0.00	30.10	1	2,840	0.04%
2021/11/23	4	30.31	2	30.08	29.80	2	2,797	0.07%
2021/11/22	3	31.17	7	31.08	30.85	-4	2,729	-0.15%
2021/11/19	10	29.92	1	29.85	29.80	9	2,587	0.35%
2021/11/18	18	30.88	2	30.55	30.10	16	2,517	0.64%
2021/11/17	15	31.32	43	31.83	32.05	-28	2,279	-1.23%
2021/11/16	31	28.49	2	29.00	29.15	29	1,627	1.78%
2021/11/15	5	28.15	3	28.27	28.05	2	1,549	0.13%
2021/11/12	0	0.00	1	27.95	27.85	-1	1,536	-0.07%
2021/11/11	6	28.44	10	28.70	28.10	-4	1,531	-0.26%
2021/11/10	0	0.00	1	27.80	27.90	-1	1,448	-0.07%
2021/11/09	5	27.68	0	0.00	27.75	5	1,440	0.35%
2021/11/05	5	28.50	0	0.00	28.20	5	1,355	0.37%
2021/11/04	19	28.35	14	28.33	28.60	5	1,244	0.40%
2021/11/03	1	28.00	3	27.87	27.00	-2	1,077	-0.19%
2021/11/02	3	26.67	0	0.00	26.50	3	1,010	0.30%
2021/11/01	2	26.90	0	0.00	27.25	2	1,004	0.20%
2021/10/29	0	0.00	40	27.28	27.00	-40	1,046	-3.82%
2021/10/28	2	27.70	0	0.00	27.80	2	1,020	0.20%
2021/10/27	2	27.65	0	0.00	28.30	2	908	0.22%
2021/10/25	2	26.45	0	0.00	26.60	2	852	0.23%
2021/10/20	1	25.90	0	0.00	25.95	1	897	0.11%
2021/10/07	0	0.00	2	25.95	25.85	-2	1,342	-0.15%
2021/10/04	3	25.05	0	0.00	24.55	3	1,404	0.21%
2021/09/24	15	25.47	0	0.00	25.40	15	1,481	1.01%
2021/09/23	19	24.69	0	0.00	25.00	19	1,480	1.28%
2021/09/22	2	24.60	2	24.55	24.40	0	1,490	0.00%
2021/09/17	1	24.40	0	0.00	24.90	1	1,490	0.07%
2021/09/15	2.3	24.14	0	0.00	24.10	2.3	1,538	0.15%
2021/09/08	2	24.35	0	0.00	24.15	2	1,649	0.12%
2021/09/06	3	24.90	0	0.00	24.75	3	1,650	0.18%
2021/09/03	0	0.00	1	25.80	25.80	-1	1,624	-0.06%
2021/08/27	0	0.00	1	26.70	26.15	-1	1,651	-0.06%
2021/08/26	3	26.80	0	0.00	26.95	3	1,669	0.18%
2021/08/23	0	0.00	6	26.07	26.35	-6	1,723	-0.35%
2021/08/17	2	25.00	0	0.00	24.55	2	1,742	0.11%
2021/08/16	0	0.00	2	24.85	24.75	-2	1,743	-0.11%
2021/08/11	4	25.98	0	0.00	25.75	4	1,789	0.22%
2021/08/04	2	27.80	0	0.00	27.10	2	2,029	0.10%
2021/08/03	1	28.40	0	0.00	28.05	1	2,042	0.05%
2021/07/30	2	28.20	0	0.00	28.10	2	2,097	0.10%
2021/07/27	0	0.00	1	29.90	29.15	-1	2,301	-0.04%
2021/07/26	0	0.00	2	29.75	29.55	-2	2,424	-0.08%
2021/07/22	5	29.30	5	28.95	29.15	0	2,612	0.00%
2021/07/21	2	28.25	0	0.00	28.55	2	2,639	0.08%
2021/07/20	5	29.25	9	29.31	29.05	-4	2,666	-0.15%
2021/07/19	5	30.58	0	0.00	30.35	5	2,734	0.18%
2021/07/16	6	30.72	8	31.08	31.15	-2	2,821	-0.07%
2021/07/15	1	31.40	11	29.91	31.65	-10	2,783	-0.36%
2021/07/14	0	0.00	3	29.15	29.05	-3	2,637	-0.11%
2021/07/13	2	28.68	1	29.05	28.45	1	2,645	0.04%
2021/07/09	0	0.00	1	28.10	27.95	-1	2,656	-0.04%
2021/07/08	14	28.18	0	0.00	28.15	14	2,716	0.52%
2021/07/07	0	0.00	10	28.60	28.40	-10	2,821	-0.35%
2021/07/05	0	0.00	2	28.55	29.10	-2	3,307	-0.06%
2021/07/02	7	28.43	1	28.85	28.60	6	3,327	0.18%
2021/07/01	2	28.20	0	0.00	28.10	2	3,381	0.06%
2021/06/30	13	28.63	0	0.00	28.55	13	3,433	0.38%
2021/06/29	2	28.65	0	0.00	28.60	2	3,572	0.06%
2021/06/28	2	29.10	0	0.00	29.25	2	3,714	0.05%
2021/06/25	0	0.00	3	29.17	29.15	-3	3,746	-0.08%
2021/06/24	1	29.35	2	29.35	29.15	-1	3,814	-0.03%
2021/06/23	2	28.70	0	0.00	28.85	2	3,812	0.05%
2021/06/22	6	28.13	2	27.75	27.90	4	3,888	0.10%
2021/06/21	11	28.20	6	28.28	28.25	5	3,900	0.13%
2021/06/17	0	0.00	2	28.70	28.95	-2	4,029	-0.05%
2021/06/16	1	28.05	0	0.00	28.10	1	4,090	0.02%
2021/06/15	0	0.00	3	28.70	28.55	-3	4,110	-0.07%
2021/06/09	1	27.70	1	27.90	27.85	0	4,401	0.00%
2021/06/08	0	0.00	2	27.80	27.80	-2	4,545	-0.04%
2021/06/04	0	28.20	1	28.20	28.10	-1	4,585	-0.02%
2021/06/02	2	28.70	0	0.00	28.95	2	4,700	0.04%
2021/06/01	0	0.00	1	28.35	28.55	-1	4,748	-0.02%
2021/05/20	1	25.90	0	0.00	25.85	1	5,109	0.02%
2021/05/19	2	25.78	2	26.13	26.35	0	5,202	0.00%
2021/05/18	1	26.05	0	0.00	26.15	1	5,233	0.02%
2021/05/17	0	0.00	10	25.50	24.00	-10	5,247	-0.19%
2021/05/14	3	26.10	0	0.00	26.10	3	5,241	0.06%
2021/05/13	1	24.30	1	26.10	26.60	0	5,244	0.00%
2021/05/12	6	26.68	4	25.90	25.75	2	5,242	0.04%
2021/05/11	2	28.75	3.8	28.91	27.95	-1.8	5,185	-0.03%
2021/05/10	0	30.00	0	0.00	29.95	0	5,198	0.00%
2021/05/07	1	29.60	2	30.00	30.40	-1	5,503	-0.02%
2021/05/06	3	28.92	4	30.30	29.20	-1	5,584	-0.02%
2021/05/05	21	30.43	1	30.70	30.10	20	5,533	0.36%
2021/05/04	2	31.28	0	0.00	31.35	2	5,519	0.04%
2021/05/03	5	35.32	17	35.18	34.40	-12	5,475	-0.22%
2021/04/29	5	34.80	2	34.43	35.00	3	5,422	0.06%
2021/04/28	0	0.00	1	33.40	33.50	-1	5,378	-0.02%
2021/04/27	1	33.40	0	0.00	33.25	1	5,484	0.02%
2021/04/26	1	33.25	0	0.00	33.65	1	5,573	0.02%
2021/04/23	9	33.21	4	33.15	33.15	5	5,667	0.09%
2021/04/22	5.1	34.98	10	34.38	34.00	-5	6,057	-0.08%
2021/04/20	0	0.00	1	36.60	36.30	-1	6,107	-0.02%
2021/04/19	2	36.03	1	36.10	36.05	1	6,325	0.02%
2021/04/16	1	35.90	1	36.00	36.05	0	6,462	0.00%
2021/04/15	0	0.00	3	36.00	35.95	-3	6,666	-0.05%
2021/04/14	8	36.33	0	0.00	35.80	8	7,531	0.11%
2021/04/13	2	37.00	18	36.87	37.00	-16	8,203	-0.20%
2021/04/12	46.1	38.38	25	37.73	37.50	21.1	8,310	0.25%
2021/04/09	32	38.17	54	39.04	38.40	-22	8,231	-0.27%
2021/04/08	6	36.36	1	36.40	36.40	5	7,937	0.06%
2021/04/07	4	36.33	6	36.08	36.20	-2	7,935	-0.03%
2021/04/06	14	36.65	0	0.00	36.55	14	7,930	0.18%
2021/04/01	5	37.80	10	37.75	37.05	-5	7,991	-0.06%
2021/03/31	11	37.35	8	37.03	37.35	3	8,083	0.04%
2021/03/29	0	0.00	5	36.43	36.55	-5	7,920	-0.06%
2021/03/26	0	0.00	4	35.53	35.65	-4	7,902	-0.05%
2021/03/25	0	0.00	1	36.00	35.60	-1	7,992	-0.01%
2021/03/24	1	35.40	0	0.00	35.40	1	7,958	0.01%
2021/03/23	3	35.50	1	35.75	35.25	2	7,951	0.03%
2021/03/22	4	35.75	2	35.20	35.10	2	7,902	0.03%
2021/03/18	0	0.00	1	36.30	36.30	-1	7,777	-0.01%
2021/03/17	22	36.10	1	36.20	36.10	21	7,825	0.27%
2021/03/16	42	37.07	6	37.15	36.65	36	7,828	0.46%
2021/03/15	8	37.39	1	37.50	37.55	7	7,805	0.09%
2021/03/12	2	36.30	5	36.15	36.80	-3	7,689	-0.04%
2021/03/09	2	35.58	3	35.45	35.40	-1	8,358	-0.01%
2021/03/05	3	35.23	2	35.38	35.45	1	8,284	0.01%
2021/03/04	3	35.10	7	35.29	35.05	-4	8,421	-0.05%
2021/03/03	0	0.00	1	34.00	34.40	-1	8,429	-0.01%
2021/03/02	3	34.52	0	0.00	34.10	3	8,460	0.04%
2021/02/26	1	35.00	0	0.00	35.10	1	8,451	0.01%
2021/02/25	1	34.85	1	35.10	34.85	0	8,467	0.00%
2021/02/24	10	35.25	10	35.30	35.10	0	8,468	0.00%
2021/02/23	1	36.25	11	35.65	36.15	-10	8,489	-0.12%
2021/02/22	1	35.45	2	35.43	35.50	-1	8,548	-0.01%
2021/02/19	3	35.32	0	0.00	35.40	3	8,515	0.04%
2021/02/17	0	0.00	10	33.10	33.30	-10	8,402	-0.12%
2021/02/05	5	33.17	2	32.85	32.70	3	8,366	0.04%
2021/02/03	4	33.05	1	33.40	32.95	3	8,460	0.04%
2021/02/02	0	0.00	1	33.70	33.60	-1	8,410	-0.01%
2021/02/01	1	33.25	0	0.00	33.50	1	8,381	0.01%
2021/01/29	31	37.03	12	36.43	34.55	19	8,314	0.23%
2021/01/28	5	34.80	2	36.25	36.00	3	7,984	0.04%
2021/01/27	0	0.00	4	35.15	35.30	-4	7,890	-0.05%
2021/01/26	1	34.60	0	0.00	34.65	1	7,871	0.01%
2021/01/25	2	35.20	1	35.35	35.35	1	7,835	0.01%
2021/01/22	13	34.51	8	34.75	35.15	5	7,803	0.06%
2021/01/21	3	34.95	0	0.00	34.75	3	7,725	0.04%
2021/01/20	3	36.17	1	35.95	35.75	2	7,618	0.03%
2021/01/19	13	37.69	3	38.13	37.45	10	7,470	0.13%
2021/01/18	7	38.34	7	38.31	38.50	0	7,344	0.00%
2021/01/15	49	40.60	36	39.38	38.60	13	7,192	0.18%
2021/01/14	3	38.37	1	37.75	38.35	2	6,717	0.03%
2021/01/13	6	37.43	2.8	37.37	37.80	3.2	6,604	0.05%
2021/01/12	36	37.35	6	37.27	37.50	30	6,500	0.46%
2021/01/11	2	38.58	21	38.90	38.95	-19	6,249	-0.30%
2021/01/08	33	38.23	15	38.13	38.50	18	6,084	0.30%
2021/01/07	86	39.27	79.9	39.41	39.50	6.1	5,851	0.10%
2021/01/06	31	37.96	299	38.85	38.90	-268	4,966	-5.40%	大賣/鉅額交易
2021/01/05	5	34.90	10	35.26	35.40	-5	4,261	-0.12%
2021/01/04	1	32.30	7	32.07	32.20	-6	4,058	-0.15%
2020/12/31	5	31.20	1	31.25	31.25	4	3,979	0.10%
2020/12/30	4	31.40	2	31.00	31.15	2	4,017	0.05%
2020/12/29	2	31.83	1	31.80	31.45	1	3,984	0.03%
2020/12/28	4	31.90	4	31.71	31.65	0	3,921	0.00%
2020/12/25	6	31.77	2	31.78	32.10	4	3,840	0.10%
2020/12/24	2	30.15	0	0.00	30.25	2	3,615	0.06%
2020/12/22	0	0.00	10	30.46	29.55	-10	3,637	-0.27%
2020/12/21	12	30.93	0	0.00	31.05	12	3,613	0.33%
2020/12/17	0	0.00	3	29.65	29.55	-3	3,493	-0.09%
2020/12/16	0	29.60	0	0.00	29.70	0	3,492	0.00%
2020/12/15	0	0.00	1	29.55	29.25	-1	3,498	-0.03%
2020/12/10	1	31.30	32	30.85	31.00	-31	3,425	-0.90%
2020/12/09	0	0.00	16	31.05	31.30	-16	3,412	-0.47%
2020/12/08	3	31.40	0	0.00	31.35	3	3,446	0.09%
2020/12/07	1	31.30	67	31.39	31.30	-66	3,704	-1.78%
2020/12/04	99	32.32	43	32.57	32.25	56	3,666	1.53%
2020/12/03	13	31.57	28	31.28	32.00	-15	3,305	-0.45%
2020/12/02	1	28.85	1	29.20	29.10	0	3,022	0.00%
2020/12/01	33	29.04	5	29.00	29.00	28	3,036	0.92%
2020/11/30	33	29.67	41	29.50	29.25	-8	3,099	-0.26%
2020/11/27	0	0.00	7	29.57	29.60	-7	2,914	-0.24%
2020/11/25	1	28.65	0	0.00	28.65	1	2,796	0.04%
2020/11/24	2	28.30	3	28.60	28.40	-1	2,796	-0.04%
2020/11/20	4	28.20	34.8	28.39	28.35	-30.8	2,726	-1.13%
2020/11/19	2	27.83	9	28.01	28.00	-7	2,723	-0.26%
2020/11/18	0	0.00	3	27.35	27.30	-3	2,622	-0.11%
2020/11/17	1	27.15	0	0.00	26.90	1	2,638	0.04%
2020/11/16	0	0.00	1	27.10	27.25	-1	2,723	-0.04%
2020/11/13	1	26.75	0	0.00	26.70	1	2,854	0.04%
2020/11/12	2	26.63	0	0.00	26.45	2	2,875	0.07%
2020/11/11	8	27.48	5	27.26	26.75	3	2,900	0.10%
2020/11/09	0	0.00	1	26.35	26.20	-1	2,854	-0.04%
2020/11/06	1	26.00	1	26.05	26.05	0	2,897	0.00%
2020/11/05	1	26.10	0	0.00	26.10	1	2,972	0.03%
2020/11/03	4	26.36	1	26.40	26.55	3	2,989	0.10%
2020/11/02	2	26.38	1	26.00	26.00	1	3,009	0.03%
2020/10/29	0.2	26.10	0	0.00	26.20	0.2	3,118	0.01%
2020/10/23	0	0.00	2	27.20	27.20	-2	3,235	-0.06%
2020/10/21	1	27.30	0	0.00	27.60	1	3,384	0.03%
2020/10/19	6	27.35	6	27.30	27.30	0	3,543	0.00%
2020/10/16	0	0.00	1	26.90	26.90	-1	3,616	-0.03%
2020/10/14	2	27.65	0	0.00	27.70	2	3,709	0.05%
2020/10/12	5	27.05	4	27.00	27.15	1	3,735	0.03%
2020/10/08	10	27.45	0	0.00	27.20	10	3,744	0.27%
2020/10/07	4	27.53	1	27.45	27.45	3	3,762	0.08%
2020/10/06	1	26.70	10	26.53	26.80	-9	3,765	-0.24%
2020/09/30	1	25.70	1	25.80	25.80	0	3,952	0.00%
2020/09/25	10	25.00	3	25.67	25.05	7	3,973	0.18%
2020/09/24	0	0.00	2	26.15	26.00	-2	3,953	-0.05%
2020/09/23	1	27.40	5	26.98	26.90	-4	3,925	-0.10%
2020/09/22	1	27.30	4	27.24	27.25	-3	3,948	-0.08%
2020/09/21	2	27.90	1	27.80	27.80	1	3,932	0.03%
2020/09/18	4	28.10	0	0.00	27.75	4	3,937	0.10%
2020/09/17	0.2	28.05	0	0.00	28.05	0.2	3,938	0.01%
2020/09/16	1	28.05	1	28.00	28.00	0	4,055	0.00%
2020/09/15	0	0.00	2	28.60	28.35	-2	4,104	-0.05%
2020/09/14	2	28.30	0	0.00	28.45	2	4,173	0.05%
2020/09/11	5	29.00	3	29.27	28.40	2	4,226	0.05%
2020/09/10	14	29.48	3	30.05	29.25	11	4,185	0.26%
2020/09/09	8	28.84	3	28.80	28.95	5	3,935	0.13%
2020/09/08	2	27.95	0	0.00	27.85	2	3,905	0.05%
2020/09/07	5	28.96	6	28.91	28.30	-1	3,934	-0.03%
2020/09/04	0	0.00	7	27.74	28.50	-7	3,948	-0.18%
2020/09/03	11	28.80	0	0.00	28.20	11	3,955	0.28%
2020/09/02	1	27.65	2	28.05	27.75	-1	3,876	-0.03%
2020/09/01	1	28.25	0	0.00	27.40	1	3,877	0.03%
2020/08/31	2	28.05	28	28.05	27.95	-26	4,037	-0.64%
2020/08/28	5	28.60	4	28.23	28.15	1	4,068	0.02%
2020/08/27	6	28.62	5	28.23	28.25	1	4,073	0.02%
2020/08/25	3	28.65	0	0.00	28.50	3	4,116	0.07%
2020/08/24	1	28.15	0	0.00	28.15	1	4,052	0.02%
2020/08/21	0	0.00	2	27.65	27.90	-2	4,076	-0.05%
2020/08/20	10	27.28	0	0.00	26.95	10	4,065	0.25%
2020/08/19	0	0.00	22	29.44	29.70	-22	4,001	-0.55%
2020/08/17	0	0.00	2	28.05	28.20	-2	3,907	-0.05%
2020/08/14	2	27.30	1	27.65	27.60	1	4,129	0.02%
2020/08/12	3	26.87	0	0.00	26.85	3	4,120	0.07%
2020/08/11	4	26.63	0	0.00	25.95	4	4,113	0.10%
2020/08/10	3	26.48	0	0.00	26.50	3	4,077	0.07%
2020/08/07	2	26.40	0	0.00	26.25	2	4,124	0.05%
2020/08/06	3	26.40	2	26.35	26.40	1	4,173	0.02%
2020/08/05	0	0.00	2	25.58	26.35	-2	4,248	-0.05%
2020/08/04	4	25.50	0	0.00	25.15	4	4,308	0.09%
2020/07/30	0	0.00	2	24.63	24.65	-2	5,638	-0.04%
2020/07/29	0.2	23.10	0	0.00	23.10	0.2	5,731	0.00%
2020/07/27	25	24.63	6	24.60	23.85	19	5,755	0.33%
2020/07/24	0.5	25.50	2.3	25.50	25.65	-1.9	5,772	-0.03%
2020/07/23	2	28.33	3	27.85	27.75	-1	5,707	-0.02%
2020/07/22	0	0.00	1	28.45	28.30	-1	5,717	-0.02%
2020/07/20	3	27.83	0	0.00	27.75	3	5,633	0.05%
2020/07/17	1	28.15	0	0.00	27.85	1	5,645	0.02%
2020/07/16	7	28.19	0	0.00	28.15	7	5,662	0.12%
2020/07/14	1	28.00	2	28.05	28.00	-1	5,734	-0.02%
2020/07/13	5	27.86	0	0.00	27.95	5	5,748	0.09%
2020/07/10	1	28.05	1	28.10	28.05	0	5,829	0.00%
2020/07/09	1	28.40	2	28.50	28.45	-1	6,117	-0.02%
2020/07/07	0	0.00	1	27.65	27.75	-1	6,179	-0.02%
2020/07/06	1	27.90	0	0.00	27.95	1	6,177	0.02%
2020/07/01	1	28.00	5	27.85	27.65	-4	6,175	-0.06%
2020/06/30	0	0.00	5	27.41	27.40	-5	6,150	-0.08%
2020/06/24	1	27.30	4	27.23	27.25	-3	6,196	-0.05%
2020/06/23	1	27.15	8	27.06	27.20	-7	6,216	-0.11%
2020/06/22	0	0.00	2	26.03	26.05	-2	6,132	-0.03%
2020/06/19	3	27.10	0	0.00	26.95	3	6,090	0.05%
2020/06/18	21	27.28	0	0.00	27.20	21	6,036	0.35%
2020/06/17	6	27.35	11	27.40	27.40	-5	5,984	-0.08%
2020/06/16	5	27.27	0	0.00	27.30	5	6,004	0.08%
2020/06/15	2	27.40	2	27.33	27.20	0	6,003	0.00%
2020/06/12	4	26.98	2	26.70	27.00	2	6,006	0.03%
2020/06/11	4	27.24	3	27.02	27.05	1	6,006	0.02%
2020/06/10	2	27.45	1	27.50	27.45	1	5,972	0.02%
2020/06/09	4	27.30	6	27.30	27.30	-2	6,009	-0.03%
2020/06/05	1	26.70	3	26.88	27.05	-2	6,044	-0.03%
2020/06/04	1	26.60	1	26.60	26.60	0	5,891	0.00%
2020/06/03	0	0.00	2	26.63	26.60	-2	5,869	-0.03%
2020/06/02	0	0.00	1	26.60	26.60	-1	5,841	-0.02%
2020/06/01	0	0.00	2	26.60	26.60	-2	5,804	-0.03%
2020/05/28	0	0.00	11	26.65	26.60	-11	5,772	-0.19%
2020/05/27	3	26.65	10	26.65	26.65	-7	5,753	-0.12%
2020/05/26	4	26.63	3	26.63	26.65	1	5,740	0.02%
2020/05/25	3	26.70	4	26.73	26.70	-1	5,704	-0.02%
2020/05/22	4	26.75	0	0.00	26.65	4	5,684	0.07%
2020/05/21	11	27.04	18	26.63	26.90	-7	5,642	-0.12%
2020/05/20	1	26.15	0	0.00	26.20	1	5,379	0.02%
2020/05/19	1	26.15	1	26.20	26.15	0	5,350	0.00%
2020/05/18	7	26.06	0	0.00	26.00	7	5,307	0.13%
2020/05/15	1	26.05	0	0.00	26.00	1	5,271	0.02%
2020/05/14	5	26.10	1	26.15	26.00	4	5,242	0.08%
2020/05/12	7	26.03	0	0.00	26.05	7	5,256	0.13%
2020/05/08	8	26.48	15	26.35	26.25	-7	5,091	-0.14%
2020/05/07	45	26.59	34	26.60	26.65	11	4,876	0.23%
2020/05/06	21	26.20	40	25.74	25.30	-19	4,417	-0.43%
2020/05/05	0	0.00	1	26.75	26.75	-1	3,692	-0.03%
2020/05/04	0	0.00	11	24.35	24.35	-11	3,571	-0.31%
2020/04/30	1	22.25	12	22.51	22.15	-11	3,542	-0.31%
2020/04/29	13	21.97	11.5	22.32	22.35	1.5	3,509	0.04%
2020/04/28	7	21.68	1	21.50	21.95	6	3,447	0.17%
2020/04/27	0	0.00	5	21.14	21.15	-5	3,460	-0.14%
2020/04/24	4	20.95	1	21.00	20.90	3	3,425	0.09%
2020/04/22	0	0.00	1	20.65	20.80	-1	3,387	-0.03%
2020/04/17	3	20.68	1	21.20	20.55	2	3,240	0.06%
2020/04/16	1	20.90	0	0.00	20.85	1	3,157	0.03%
2020/04/15	0	0.00	2	20.90	20.90	-2	3,105	-0.06%
2020/04/14	3	20.00	13	20.57	21.05	-10	2,969	-0.34%
2020/04/13	0	0.00	24	19.88	20.00	-24	2,621	-0.92%
2020/04/10	4	18.21	0	0.00	18.20	4	2,459	0.16%
2020/04/09	3	18.03	4	18.10	18.10	-1	2,462	-0.04%
2020/04/08	1	17.35	2	17.68	17.95	-1	2,440	-0.04%
2020/04/07	2	17.25	3	17.35	17.40	-1	2,416	-0.04%
2020/04/06	2	16.90	1	16.85	16.95	1	2,395	0.04%
2020/04/01	1	16.70	1	16.70	16.70	0	2,396	0.00%
2020/03/31	0	0.00	11	16.41	16.60	-11	2,400	-0.46%
2020/03/30	1	15.55	11	16.04	16.30	-10	2,354	-0.42%
2020/03/27	10	15.93	2	16.20	15.90	8	2,331	0.34%
2020/03/26	21	15.75	1	16.00	16.05	20	2,299	0.87%
2020/03/25	1	15.75	1	15.75	15.55	0	2,271	0.00%
2020/03/24	1	15.05	0	0.00	15.00	1	2,274	0.04%
2020/03/23	11	14.68	1	14.50	14.50	10	2,264	0.44%
2020/03/20	3	15.15	1	15.30	15.40	2	2,274	0.09%
2020/03/19	11	14.05	5	14.05	14.10	6	2,221	0.27%
2020/03/17	4	16.16	0	0.00	16.00	4	2,311	0.17%
2020/03/16	2	17.95	3	18.00	17.30	-1	2,284	-0.04%
2020/03/13	11	17.60	11	17.60	17.80	0	2,241	0.00%
2020/03/12	2	19.60	11	19.71	19.55	-9	2,211	-0.41%
2020/03/11	4	21.18	2	20.83	20.40	2	2,177	0.09%
2020/03/10	0	0.00	3	19.90	20.50	-3	2,120	-0.14%
2020/03/09	3	20.75	0	0.00	20.30	3	2,086	0.14%
2020/03/06	1	21.25	0	0.00	21.20	1	2,060	0.05%
2020/03/05	1	21.50	2	21.55	21.60	-1	2,076	-0.05%
2020/03/04	1	21.25	0	0.00	21.20	1	2,081	0.05%
2020/03/03	0	0.00	1	21.55	21.40	-1	2,083	-0.05%
2020/02/27	2	21.35	0	0.00	21.20	2	2,061	0.10%
2020/02/25	1	21.15	2	21.63	21.80	-1	2,030	-0.05%
2020/02/24	1	21.65	2	21.70	21.65	-1	2,006	-0.05%
2020/02/21	1	21.90	0	0.00	21.90	1	2,005	0.05%
2020/02/20	1	21.95	2	22.05	21.90	-1	1,994	-0.05%
2020/02/19	0	0.00	2	22.00	21.95	-2	1,995	-0.10%
2020/02/18	2	21.95	2	21.95	21.90	0	1,992	0.00%
2020/02/17	2	21.83	0	0.00	21.85	2	2,010	0.10%
2020/02/14	1	21.80	5	21.90	22.05	-4	2,009	-0.20%
2020/02/13	11	21.96	11	22.00	21.85	0	1,991	0.00%
2020/02/12	0	0.00	4	21.05	21.20	-4	1,884	-0.21%
2020/02/11	0	0.00	3	20.80	20.75	-3	1,879	-0.16%
2020/02/10	3	20.00	1	20.25	20.00	2	1,845	0.11%
2020/02/07	2	20.40	0	0.00	20.30	2	1,892	0.11%
2020/02/06	0	0.00	2	20.70	20.80	-2	1,938	-0.10%
2020/02/05	0	0.00	3	20.67	20.55	-3	1,942	-0.15%
2020/02/04	5	19.65	7	20.12	20.30	-2	1,947	-0.10%
2020/02/03	2	19.45	24	19.65	19.75	-22	1,960	-1.12%
2020/01/31	3	20.35	1	20.55	20.45	2	1,921	0.10%
2020/01/30	2	20.93	50	20.66	20.45	-48	1,925	-2.49%
2020/01/20	7	22.88	2	22.90	22.70	5	1,857	0.27%
2020/01/17	1	22.85	0	0.00	22.90	1	1,878	0.05%
2020/01/16	0	0.00	2	22.78	22.90	-2	1,898	-0.11%
2020/01/13	0	0.00	2	22.55	22.50	-2	1,977	-0.10%
2020/01/09	0	0.00	4	22.16	22.10	-4	2,173	-0.18%
2020/01/08	2	22.10	0	0.00	21.90	2	2,278	0.09%
2020/01/07	2	22.28	0	0.00	22.20	2	2,277	0.09%
2020/01/06	4	22.51	6	22.63	22.45	-2	2,302	-0.09%
2020/01/03	13	23.32	0	0.00	23.20	13	2,294	0.57%
2020/01/02	2	23.55	0	0.00	23.50	2	2,288	0.09%
2019/12/31	2	23.55	0	0.00	23.55	2	2,292	0.09%
2019/12/30	2	23.70	0	0.00	23.75	2	2,330	0.09%
2019/12/27	1	23.70	1	23.90	23.70	0	2,330	0.00%
2019/12/26	0	0.00	1	23.75	23.70	-1	2,326	-0.04%
2019/12/24	1	23.40	1	23.35	23.40	0	2,342	0.00%
2019/12/19	1	23.70	1	24.10	23.55	0	2,383	0.00%
2019/12/18	1	23.55	2	23.45	23.60	-1	2,351	-0.04%
2019/12/17	2	23.43	5	23.57	23.55	-3	2,387	-0.13%
2019/12/16	3	23.45	2	23.40	23.40	1	2,458	0.04%
2019/12/13	3	23.48	2	23.73	23.00	1	2,504	0.04%
2019/12/11	11	22.77	4	22.83	22.90	7	2,415	0.29%
2019/12/10	1	22.35	0	0.00	22.30	1	2,400	0.04%
2019/12/09	5	22.63	9	22.62	22.50	-4	2,419	-0.17%
2019/12/06	0	0.00	1	22.00	22.00	-1	2,391	-0.04%
2019/12/04	2	21.75	1	21.65	21.70	1	2,521	0.04%
2019/12/03	0	0.00	1	21.70	21.80	-1	2,651	-0.04%
2019/12/02	4	21.81	0	0.00	21.75	4	2,703	0.15%
2019/11/29	3	22.37	2	22.20	22.20	1	2,703	0.04%
2019/11/28	2	22.50	1	22.45	22.40	1	2,734	0.04%
2019/11/27	3	22.62	2	22.60	22.60	1	2,802	0.04%
2019/11/25	2	22.80	0	0.00	22.65	2	3,143	0.06%
2019/11/22	1	22.75	0	0.00	22.70	1	3,350	0.03%
2019/11/20	1	22.90	1	23.10	22.90	0	3,471	0.00%
2019/11/19	0	0.00	3	23.00	23.00	-3	3,567	-0.08%
2019/11/18	3	23.00	0	0.00	22.95	3	3,616	0.08%
2019/11/14	1	22.95	0	0.00	22.85	1	3,709	0.03%
2019/11/13	4	23.08	1	23.15	22.80	3	3,783	0.08%
2019/11/11	1	22.70	2	22.50	22.60	-1	3,936	-0.03%
2019/11/08	1	22.90	1	23.10	22.85	0	4,101	0.00%
2019/11/07	3	22.88	0	0.00	22.85	3	4,288	0.07%
2019/11/06	1	23.20	1	23.10	23.10	0	4,492	0.00%
2019/11/05	0	0.00	4	22.74	23.10	-4	4,537	-0.09%
2019/11/04	0	0.00	3	22.45	22.45	-3	4,550	-0.07%
2019/11/01	9	22.23	0	0.00	22.20	9	4,580	0.20%
2019/10/31	3	22.68	0	0.00	22.50	3	4,626	0.06%
2019/10/30	0	0.00	2	23.10	23.05	-2	4,621	-0.04%
2019/10/29	2	23.15	2	23.23	23.05	0	4,696	0.00%
2019/10/28	11	23.30	3	23.40	23.30	8	4,841	0.17%
2019/10/25	3	23.63	13	23.50	23.45	-10	4,989	-0.20%
2019/10/24	7	23.96	4	23.96	23.85	3	5,145	0.06%
2019/10/23	0	0.00	1	23.95	23.95	-1	5,511	-0.02%
2019/10/21	16	23.97	0	0.00	23.95	16	5,553	0.29%
2019/10/18	9	24.68	5	24.89	24.50	4	5,544	0.07%
2019/10/17	1	24.30	1	24.20	24.20	0	5,441	0.00%
2019/10/16	7	23.71	27	24.08	24.40	-20	5,427	-0.37%
2019/10/15	7	23.27	8	23.31	23.40	-1	5,354	-0.02%
2019/10/14	14	23.61	10	23.20	23.20	4	5,387	0.07%
2019/10/09	0	0.00	2	23.30	23.55	-2	5,408	-0.04%
2019/10/07	2	24.05	2	24.03	24.00	0	5,413	0.00%
2019/10/04	14	24.00	1	23.85	23.85	13	5,417	0.24%
2019/10/03	3	23.48	1	23.50	23.70	2	5,374	0.04%
2019/10/02	4	23.44	0.2	23.65	23.65	3.8	5,381	0.07%
2019/10/01	0	0.00	5	23.45	23.35	-5	5,384	-0.09%
2019/09/27	5	24.05	4	23.50	23.50	1	5,363	0.02%
2019/09/26	0	0.00	16	24.00	23.90	-16	5,338	-0.30%
2019/09/25	1	23.80	0	0.00	23.75	1	5,326	0.02%
2019/09/24	2	24.25	3	24.27	24.10	-1	5,320	-0.02%
2019/09/23	10	24.37	0	0.00	24.40	10	5,308	0.19%
2019/09/19	5	24.28	8	24.38	24.15	-3	5,254	-0.06%
2019/09/18	9	24.93	0	0.00	24.85	9	5,157	0.17%
2019/09/17	0	0.00	5	24.95	25.15	-5	5,087	-0.10%
2019/09/16	2	24.70	0	0.00	24.70	2	5,025	0.04%
2019/09/11	2	24.65	0	0.00	24.65	2	4,995	0.04%
2019/09/10	1	24.75	2	24.75	24.75	-1	4,970	-0.02%
2019/09/09	0	0.00	40	25.03	24.65	-40	4,934	-0.81%
2019/09/06	2	24.60	27	25.10	24.60	-25	4,866	-0.51%
2019/09/05	90	24.88	10	24.78	25.05	80	4,808	1.66%
2019/09/04	6	24.33	1	24.65	24.30	5	4,680	0.11%
2019/09/03	1	24.60	0	0.00	24.55	1	4,642	0.02%
2019/09/02	0	0.00	17	24.69	24.65	-17	4,630	-0.37%
2019/08/30	22	24.70	1	24.70	24.50	21	4,591	0.46%
2019/08/29	7	24.54	3	24.38	24.50	4	4,523	0.09%
2019/08/28	8	25.13	9	25.22	24.80	-1	4,445	-0.02%
2019/08/27	4	25.03	16	24.82	25.00	-12	4,189	-0.29%
2019/08/26	2	23.70	5	23.60	23.65	-3	4,022	-0.07%
2019/08/23	17	24.43	26	24.44	24.15	-9	4,017	-0.22%
2019/08/22	15	24.27	1	24.10	24.30	14	3,947	0.35%
2019/08/21	2	23.75	32	23.80	23.90	-30	3,842	-0.78%
2019/08/20	0	0.00	7	23.77	23.75	-7	3,787	-0.18%
2019/08/19	1	24.05	8	24.33	23.95	-7	3,732	-0.19%
2019/08/16	17	24.06	1	24.00	24.00	16	3,679	0.43%
2019/08/15	4	23.68	4	23.90	23.90	0	3,581	0.00%
2019/08/14	1	23.40	30	23.65	23.45	-29	3,496	-0.83%
2019/08/13	26	23.57	1	23.65	23.25	25	3,417	0.73%
2019/08/12	5	24.80	5	24.47	24.40	0	3,258	0.00%
2019/08/08	0	0.00	3	23.50	23.95	-3	3,059	-0.10%
2019/08/07	1	23.20	4	23.05	23.10	-3	2,846	-0.11%
2019/08/06	1	22.30	1	22.60	22.70	0	2,778	0.00%
2019/08/02	0	0.00	2	22.30	22.50	-2	2,744	-0.07%
2019/08/01	4	22.80	0	0.00	22.90	4	2,708	0.15%
2019/07/31	3	22.83	2	22.40	22.90	1	2,698	0.04%
2019/07/30	49	23.17	13	23.20	22.60	36	2,631	1.37%
2019/07/29	2	22.80	2	22.88	22.95	0	2,515	0.00%
2019/07/26	13	22.62	1	22.50	22.40	12	2,410	0.50%
2019/07/25	7	22.08	20	22.25	21.90	-13	2,313	-0.56%
2019/07/24	5	20.60	3	20.67	20.70	2	1,937	0.10%
2019/07/23	1	20.50	1	20.50	20.55	0	1,983	0.00%
2019/07/22	0	0.00	12	20.28	20.25	-12	2,036	-0.59%
2019/07/19	0	0.00	2	20.75	20.85	-2	2,233	-0.09%
2019/07/18	3	20.53	0	0.00	20.45	3	2,207	0.14%
2019/07/17	2	20.68	5	20.85	20.90	-3	2,191	-0.14%
2019/07/16	1	20.80	0	0.00	20.75	1	2,195	0.05%
2019/07/15	0	0.00	58	20.61	20.90	-58	2,164	-2.68%
2019/07/12	0	0.00	1	20.30	20.25	-1	2,150	-0.05%
2019/07/11	0	0.00	4	20.30	20.20	-4	2,165	-0.18%
2019/07/10	0	0.00	13	20.07	20.00	-13	2,188	-0.59%
2019/07/09	1	19.90	0	0.00	20.00	1	2,213	0.05%
2019/07/08	3	20.02	0	0.00	19.90	3	2,220	0.14%
2019/07/05	0	0.00	5	20.20	20.20	-5	2,243	-0.22%
2019/07/04	6	19.95	0	0.00	19.85	6	2,236	0.27%
2019/07/03	1	19.90	14	19.87	19.80	-13	2,256	-0.58%
2019/07/02	8	20.01	0	0.00	19.95	8	2,290	0.35%
2019/07/01	0	0.00	2	20.28	20.15	-2	2,299	-0.09%
2019/06/28	1	19.80	0	0.00	19.85	1	2,303	0.04%
2019/06/27	0	0.00	2	19.70	19.70	-2	2,347	-0.09%
2019/06/26	1	19.45	0	0.00	19.40	1	2,343	0.04%
2019/06/25	1	19.50	3	19.68	19.50	-2	2,351	-0.09%
2019/06/24	3	19.18	1	19.35	19.45	2	2,353	0.08%
2019/06/21	3	19.62	2	19.78	19.05	1	2,375	0.04%
2019/06/20	10	19.45	5	19.44	19.50	5	2,380	0.21%
2019/06/19	1	19.20	2	19.40	19.35	-1	2,496	-0.04%
2019/06/18	1	19.10	0	0.00	19.15	1	2,744	0.04%
2019/06/17	2	19.30	0	0.00	19.25	2	2,859	0.07%
2019/06/13	0	0.00	2	19.53	19.55	-2	2,980	-0.07%
2019/06/12	0	0.00	2	19.30	19.35	-2	2,989	-0.07%
2019/06/11	0	0.00	2	19.15	19.20	-2	3,014	-0.07%
2019/06/10	2	18.90	1	19.10	19.10	1	3,033	0.03%
2019/06/06	1	19.05	0	0.00	18.90	1	3,079	0.03%
2019/06/05	1	19.05	4	19.20	19.10	-3	3,097	-0.10%
2019/06/04	0	0.00	2	19.00	18.95	-2	3,112	-0.06%
2019/06/03	3	18.82	0	0.00	18.95	3	3,128	0.10%
2019/05/31	0	0.00	4	19.14	19.20	-4	3,120	-0.13%
2019/05/30	0	0.00	6	18.67	18.85	-6	3,105	-0.19%
2019/05/24	0	0.00	1	17.80	17.75	-1	3,255	-0.03%
2019/05/23	6	17.77	4	17.60	17.65	2	3,400	0.06%
2019/05/22	0	0.00	1	18.00	17.90	-1	3,466	-0.03%
2019/05/21	0	0.00	1	17.90	17.90	-1	3,532	-0.03%
2019/05/20	1	17.70	0	0.00	17.70	1	3,548	0.03%
2019/05/17	2	17.85	0	0.00	17.70	2	3,567	0.06%
2019/05/16	1	18.05	0	0.00	17.85	1	3,566	0.03%
2019/05/15	0	0.00	1	18.25	18.20	-1	3,561	-0.03%
2019/05/14	2	17.38	2	18.00	17.85	0	3,562	0.00%
2019/05/13	7	18.39	0	0.00	18.00	7	3,545	0.20%
2019/05/10	5	18.81	0	0.00	18.75	5	3,521	0.14%
2019/05/09	4	19.30	0	0.00	19.10	4	3,511	0.11%
2019/05/08	1	19.70	0	0.00	19.70	1	3,471	0.03%
2019/05/07	0	0.00	1	20.15	19.95	-1	3,448	-0.03%
2019/05/06	5	20.11	2	20.05	19.90	3	3,432	0.09%
2019/05/03	4	20.53	5	20.65	20.65	-1	3,372	-0.03%
2019/05/02	4	20.53	11	20.46	20.65	-7	3,314	-0.21%
2019/04/30	11	19.94	2	19.85	19.95	9	3,251	0.28%
2019/04/29	34	20.18	3	20.30	19.80	31	3,266	0.95%
2019/04/26	5	20.50	2	20.35	20.35	3	3,205	0.09%
2019/04/25	23	20.93	37	20.71	20.55	-14	3,170	-0.44%
2019/04/24	0	0.00	4	20.00	19.95	-4	3,089	-0.13%
2019/04/23	5	19.78	0	0.00	19.90	5	3,293	0.15%
2019/04/22	0	0.00	4	19.99	20.00	-4	3,424	-0.12%
2019/04/19	4	19.69	7	19.65	19.70	-3	3,462	-0.09%
2019/04/18	6	19.83	23	19.92	19.60	-17	3,514	-0.48%
2019/04/16	1	19.95	2	19.80	19.95	-1	3,671	-0.03%
2019/04/15	2	19.53	9	19.65	19.70	-7	3,712	-0.19%
2019/04/12	2	19.70	0	0.00	19.70	2	3,699	0.05%
2019/04/11	4	19.95	0	0.00	19.80	4	3,703	0.11%
2019/04/10	3	20.15	3	20.15	20.15	0	3,670	0.00%
2019/04/08	0	0.00	2	20.30	20.35	-2	3,693	-0.05%
2019/04/02	21	20.05	1	20.00	20.05	20	3,646	0.55%
2019/04/01	17	20.13	34	20.28	20.00	-17	3,629	-0.47%
2019/03/29	28	19.80	1	19.85	19.80	27	3,580	0.75%
2019/03/28	5	19.78	1	19.95	19.80	4	3,630	0.11%
2019/03/27	13	19.84	0	0.00	19.80	13	3,640	0.36%
2019/03/26	0	0.00	3	19.85	19.85	-3	3,639	-0.08%
2019/03/25	7	19.64	6	19.62	19.70	1	3,641	0.03%
2019/03/22	23	20.08	5	20.29	19.90	18	3,661	0.49%
2019/03/21	40	20.86	31	20.77	20.60	9	3,556	0.25%
2019/03/20	8	20.25	3	20.25	20.60	5	3,315	0.15%
2019/03/19	0	0.00	1	19.80	19.85	-1	3,244	-0.03%
2019/03/18	15	19.70	9	19.77	19.75	6	3,269	0.18%
2019/03/15	2	19.05	0	0.00	19.30	2	3,228	0.06%
2019/03/14	9	19.29	0	0.00	19.10	9	3,246	0.28%
2019/03/13	7	19.40	0	0.00	19.35	7	3,285	0.21%
2019/03/12	6	20.00	2	19.90	19.65	4	3,308	0.12%
2019/03/11	0	0.00	1	19.60	19.55	-1	3,307	-0.03%
2019/03/08	1	18.85	2	19.30	19.45	-1	3,360	-0.03%
2019/03/07	2	19.10	0	0.00	19.00	2	3,493	0.06%
2019/03/06	0	0.00	1	19.40	19.35	-1	3,552	-0.03%
2019/03/05	1	19.40	1	19.60	19.30	0	3,564	0.00%
2019/03/04	0	0.00	3	19.30	19.50	-3	3,557	-0.08%
2019/02/27	3	18.85	1	18.80	18.80	2	3,518	0.06%
2019/02/26	3	18.97	1	19.05	18.95	2	3,517	0.06%
2019/02/25	3	19.47	0	0.00	19.35	3	3,520	0.09%
2019/02/22	3	19.17	7	19.06	19.20	-4	3,538	-0.11%
2019/02/21	4	18.58	6	18.68	18.45	-2	3,413	-0.06%
2019/02/20	0	0.00	2	18.33	18.35	-2	3,353	-0.06%
2019/02/19	0	0.00	1	17.90	17.95	-1	3,316	-0.03%
2019/02/18	1	17.65	0	0.00	17.60	1	3,320	0.03%
2019/02/15	1	18.25	0	0.00	17.80	1	3,313	0.03%
2019/02/13	0	0.00	28	18.05	18.00	-28	3,359	-0.83%
2019/02/12	1	18.20	0	0.00	18.15	1	3,354	0.03%
2019/02/11	0	0.00	5	18.03	17.95	-5	3,348	-0.15%
2019/01/30	1	17.75	1	17.90	17.80	0	3,333	0.00%
2019/01/28	0	0.00	2	17.83	17.75	-2	3,323	-0.06%
2019/01/23	4	17.55	1	17.70	17.55	3	3,415	0.09%
2019/01/22	1	17.60	0	0.00	17.50	1	3,414	0.03%
2019/01/21	13	18.01	0	0.00	17.90	13	3,388	0.38%
2019/01/18	0	0.00	2	18.00	18.20	-2	3,368	-0.06%
2019/01/17	8	18.16	3	18.35	17.90	5	3,358	0.15%
2019/01/16	20	18.44	20	18.38	18.35	0	3,303	0.00%
2019/01/15	12	18.13	5	18.15	18.35	7	3,136	0.22%
2019/01/14	0	0.00	57	18.15	18.15	-57	2,912	-1.96%
2019/01/11	53	18.03	0	0.00	17.90	53	2,773	1.91%
2019/01/10	22	18.00	0	0.00	17.90	22	2,693	0.82%
2019/01/09	1	18.25	12	18.17	18.35	-11	2,634	-0.42%
2019/01/08	1	17.55	0	0.00	17.60	1	2,495	0.04%
2019/01/07	0	0.00	2	17.33	17.65	-2	2,410	-0.08%
2019/01/04	1	16.50	1	16.70	16.80	0	2,357	0.00%
2019/01/03	2	16.75	0	0.00	16.65	2	2,368	0.08%
2018/12/28	1	16.70	1	16.55	16.55	0	2,364	0.00%
2018/12/27	1	16.85	1	16.95	16.60	0	2,366	0.00%
2018/12/24	0	0.00	1	16.35	16.80	-1	2,319	-0.04%
2018/12/21	1	16.10	0	0.00	16.25	1	2,315	0.04%
2018/12/20	0	0.00	2	16.45	16.15	-2	2,260	-0.09%
2018/12/19	5	16.85	0	0.00	16.70	5	2,241	0.22%
2018/12/18	0.2	16.75	0	0.00	16.75	0.2	2,223	0.01%
2018/12/17	7	17.78	1	17.75	17.10	6	2,190	0.27%
2018/12/13	5	17.15	14	17.10	17.20	-9	2,134	-0.42%
2018/12/11	0	0.00	11	17.12	17.10	-11	2,087	-0.53%
2018/12/10	1	16.90	0	0.00	16.75	1	2,024	0.05%
2018/12/07	3	16.67	1	16.95	17.00	2	1,981	0.10%
2018/12/06	2	16.40	0.9	16.40	16.40	1.1	1,953	0.05%
2018/12/03	0	0.00	1	16.60	16.80	-1	1,879	-0.05%
2018/11/30	3	16.60	0	0.00	15.95	3	1,855	0.16%
2018/11/29	10	16.55	0	0.00	16.30	10	1,738	0.58%
2018/11/27	0	0.00	1	16.00	15.95	-1	1,671	-0.06%
2018/11/26	1	15.60	0	0.00	15.50	1	1,654	0.06%
2018/11/23	0	0.00	2	15.50	15.40	-2	1,648	-0.12%
2018/11/22	0	0.00	1	15.95	15.70	-1	1,642	-0.06%
2018/11/21	3	15.90	1	15.85	15.90	2	1,627	0.12%
2018/11/14	0	0.00	2	14.80	15.05	-2	1,517	-0.13%
2018/11/07	0	0.00	1	14.45	14.70	-1	1,617	-0.06%
2018/11/02	2	14.70	0	0.00	14.40	2	1,780	0.11%
2018/11/01	4	13.93	3	14.17	14.20	1	1,807	0.06%
2018/10/31	1	13.60	0	0.00	13.60	1	1,837	0.05%
2018/10/30	0	0.00	2	13.30	13.30	-2	1,847	-0.11%
2018/10/26	0	0.00	5	13.70	13.35	-5	1,913	-0.26%
2018/10/25	1	13.65	0	0.00	13.65	1	1,910	0.05%
2018/10/22	1	14.30	0	0.00	14.60	1	1,947	0.05%
2018/10/12	2	13.65	0	0.00	13.75	2	2,205	0.09%
2018/10/11	1	13.85	0	0.00	13.85	1	2,342	0.04%
2018/09/27	0	0.00	1	16.00	16.25	-1	2,628	-0.04%
2018/09/26	0	0.00	2	16.00	15.95	-2	2,741	-0.07%
2018/09/25	0	0.00	2	15.83	15.80	-2	2,813	-0.07%
2018/09/20	3	15.62	1	15.95	15.50	2	2,898	0.07%
2018/09/19	3	15.77	0	0.00	15.85	3	2,904	0.10%
2018/09/17	0	0.00	1	15.60	15.70	-1	2,894	-0.03%
2018/09/14	0	0.00	1	15.45	15.55	-1	2,901	-0.03%
2018/09/12	4	14.95	0	0.00	14.95	4	2,941	0.14%
2018/09/11	0	0.00	30	14.97	14.95	-30	2,962	-1.01%
2018/09/10	1	15.40	0	0.00	14.80	1	2,985	0.03%
2018/09/07	10	15.63	0	0.00	15.40	10	2,976	0.34%
2018/09/06	1	16.20	0	0.00	16.00	1	2,944	0.03%
2018/09/05	36	16.79	52	16.87	16.65	-16	2,909	-0.55%
2018/08/31	0	0.00	20	17.40	17.65	-20	2,921	-0.68%
2018/08/28	10	17.85	0	0.00	17.65	10	3,009	0.33%
2018/08/27	4	17.55	4	17.69	17.65	0	3,079	0.00%
2018/08/24	4	16.88	0	0.00	16.90	4	3,131	0.13%
2018/08/22	21	16.85	0	0.00	16.80	21	3,160	0.66%
2018/08/21	3	16.73	0	0.00	16.85	3	3,203	0.09%
2018/08/20	0	0.00	1	16.60	16.60	-1	3,241	-0.03%
2018/08/17	4	16.98	0	0.00	16.90	4	3,233	0.12%
2018/08/16	0	0.00	4	16.80	16.80	-4	3,223	-0.12%
2018/08/15	5	17.60	0	0.00	17.60	5	3,140	0.16%
2018/08/08	5	19.44	0	0.00	19.40	5	3,124	0.16%
2018/08/07	12	20.15	0	0.00	19.85	12	3,083	0.39%
2018/08/03	7	20.57	0	0.00	20.80	7	3,008	0.23%
2018/08/02	6	21.02	0	0.00	20.60	6	2,990	0.20%
2018/08/01	6	21.27	6	21.25	21.20	0	2,954	0.00%
2018/07/31	0	0.00	5	21.20	21.20	-5	2,985	-0.17%
2018/07/30	0.2	21.35	0	0.00	21.25	0.2	2,983	0.01%
2018/07/25	0	0.00	1	21.35	21.20	-1	2,977	-0.03%
2018/07/24	0	0.00	3	21.00	21.75	-3	2,958	-0.10%
2018/07/23	2	20.90	0	0.00	20.90	2	2,939	0.07%
2018/07/20	2	22.40	2	22.55	22.45	0	2,879	0.00%
2018/07/19	5	22.77	0	0.00	22.65	5	2,830	0.18%
2018/07/18	2	22.78	4	22.71	23.00	-2	2,858	-0.07%
2018/07/16	2	22.35	0	0.00	22.10	2	2,825	0.07%
2018/07/11	5	21.40	1	21.50	21.35	4	2,824	0.14%
2018/07/10	6	21.90	5	21.95	21.95	1	2,826	0.04%
2018/07/09	0	0.00	3	21.75	21.85	-3	2,850	-0.11%
2018/07/05	15	21.67	0	0.00	21.50	15	2,921	0.51%
2018/07/04	4	22.26	25	21.89	22.15	-21	2,974	-0.71%
2018/07/03	2	21.85	5	22.05	21.70	-3	2,915	-0.10%
2018/06/29	1	21.45	2	21.55	21.65	-1	2,876	-0.03%
2018/06/21	0	0.00	1	21.30	21.00	-1	3,077	-0.03%
2018/06/20	20	21.15	0	0.00	21.20	20	3,100	0.65%
2018/06/12	3	21.55	0	0.00	21.75	3	3,121	0.10%
2018/06/11	2	21.28	0	0.00	21.20	2	3,111	0.06%
2018/06/07	1	21.75	5	21.85	21.75	-4	3,108	-0.13%
2018/06/06	8	21.86	0	0.00	21.90	8	3,152	0.25%
2018/06/05	0	0.00	1	21.85	21.80	-1	3,179	-0.03%
2018/06/04	0	0.00	12	22.11	21.95	-12	3,398	-0.35%
2018/06/01	13	21.50	1	21.90	21.90	12	3,347	0.36%
2018/05/31	23	21.20	0	0.00	21.45	23	3,259	0.71%
2018/05/30	21	20.79	0	0.00	21.05	21	3,279	0.64%
2018/05/29	6	21.37	0	0.00	21.10	6	3,290	0.18%
2018/05/28	0	0.00	15	20.98	21.20	-15	3,286	-0.46%
2018/05/25	1	20.65	0	0.00	20.60	1	3,296	0.03%
2018/05/24	15	20.60	0	0.00	20.40	15	3,320	0.45%
2018/05/23	10	20.55	0	0.00	20.60	10	3,331	0.30%
2018/05/21	13	20.30	5	20.35	20.35	8	3,348	0.24%
2018/05/17	7	20.19	3	20.17	20.20	4	3,403	0.12%
2018/05/15	10	19.45	0	0.00	19.35	10	3,359	0.30%
2018/05/14	1	19.20	0	0.00	19.30	1	3,557	0.03%
2018/05/10	1	19.75	0	0.00	19.70	1	3,637	0.03%
2018/05/07	1	19.85	0	0.00	19.85	1	3,994	0.03%
2018/04/26	2	20.30	0	0.00	19.90	2	4,859	0.04%
2018/04/25	0	0.00	3	20.20	20.25	-3	4,925	-0.06%
2018/04/24	0	0.00	2	19.75	20.00	-2	4,969	-0.04%
2018/04/23	2	21.20	0	0.00	20.70	2	4,979	0.04%
2018/04/20	1	21.65	0	0.00	21.60	1	5,005	0.02%
2018/04/19	4	22.10	1	22.25	22.05	3	5,001	0.06%
2018/04/18	10	22.35	2	22.38	22.20	8	5,044	0.16%
2018/04/13	0	0.00	2	22.65	22.65	-2	5,729	-0.03%
2018/04/12	1	23.00	3	22.23	23.00	-2	5,955	-0.03%
2018/04/11	0	0.00	5	22.50	22.30	-5	6,395	-0.08%
2018/04/09	21	23.17	0	0.00	23.00	21	6,656	0.32%
2018/04/03	0.1	23.25	2	23.05	23.05	-1.9	6,643	-0.03%
2018/04/02	0	0.00	2	23.45	23.45	-2	6,632	-0.03%
2018/03/29	0	0.00	3	23.40	23.30	-3	7,064	-0.04%
2018/03/28	0	0.00	4	23.39	23.35	-4	7,066	-0.06%
2018/03/26	11	23.73	10	23.50	23.50	1	7,231	0.01%
2018/03/23	0	0.00	11	24.00	23.85	-11	7,174	-0.15%
2018/03/22	0	0.00	1	24.30	24.35	-1	7,170	-0.01%
2018/03/21	15	24.10	0	0.00	24.10	15	7,235	0.21%
2018/03/19	10	24.70	1	24.75	24.60	9	7,305	0.12%
2018/03/16	10	24.85	5	24.75	24.80	5	7,305	0.07%
2018/03/15	13	24.92	7	24.84	24.80	6	7,322	0.08%
2018/03/14	2	24.95	2	24.90	24.90	0	7,340	0.00%
2018/03/12	5	24.73	2	24.55	24.55	3	7,371	0.04%
2018/03/09	6	25.13	5	25.30	25.10	1	7,347	0.01%
2018/03/08	24.1	25.44	17	25.38	25.00	7.1	7,432	0.10%
2018/03/06	0	0.00	1	24.85	24.75	-1	7,929	-0.01%
2018/03/05	10	24.70	7	25.19	24.70	3	8,122	0.04%
2018/03/02	4	24.73	10	24.98	25.00	-6	8,190	-0.07%
2018/03/01	3	24.52	5	25.00	25.00	-2	8,451	-0.02%
2018/02/27	12	24.91	3	25.15	24.85	9	8,835	0.10%
2018/02/26	5	24.55	1	24.60	24.55	4	9,165	0.04%
2018/02/22	1	24.85	1	24.70	24.60	0	9,325	0.00%
2018/02/21	0	0.00	3	24.30	24.55	-3	9,355	-0.03%
2018/02/12	2	23.60	0	0.00	23.55	2	9,391	0.02%
2018/02/09	2	23.88	5	23.69	24.10	-3	9,353	-0.03%
2018/02/08	4	24.08	4	24.20	24.20	0	9,334	0.00%
2018/02/07	11	24.91	8	24.85	24.60	3	9,335	0.03%
2018/02/06	3	24.47	12	23.77	24.15	-9	9,325	-0.10%
2018/02/05	2	25.10	1	25.05	25.30	1	9,188	0.01%
2018/02/02	3	25.70	3	25.85	25.60	0	9,169	0.00%
2018/02/01	28	26.14	1	26.15	25.85	27	9,251	0.29%
2018/01/31	3	26.35	12	26.16	26.25	-9	9,437	-0.10%
2018/01/30	4	25.38	22	26.00	25.70	-18	9,524	-0.19%
2018/01/29	0	0.00	6	25.66	25.55	-6	9,418	-0.06%
2018/01/26	4	25.24	6	25.20	25.15	-2	9,413	-0.02%
2018/01/25	14	25.84	4	25.40	25.30	10	9,443	0.11%
2018/01/24	9	25.47	12	25.73	25.70	-3	9,427	-0.03%
2018/01/23	115	26.19	85	25.99	25.70	30	9,402	0.32%	大買/
2018/01/22	73	25.89	48	25.95	26.35	25	9,082	0.28%
2018/01/19	2	25.55	4	25.63	25.45	-2	8,842	-0.02%
2018/01/18	11	25.50	6	25.48	25.35	5	8,796	0.06%
2018/01/17	0.1	25.40	2	25.70	25.40	-1.9	8,787	-0.02%
2018/01/16	21	25.37	21	25.64	25.55	0	8,741	0.00%
2018/01/15	54	25.23	21	25.20	25.20	33	8,675	0.38%
2018/01/12	85	25.59	1	25.75	25.30	84	8,675	0.97%
2018/01/11	91	25.38	1	25.25	25.25	90	8,644	1.04%
2018/01/10	146	26.00	20	25.92	25.80	126	8,592	1.47%	大買/鉅額交易
2018/01/09	17	25.73	31	26.18	26.50	-14	8,344	-0.17%
2018/01/08	51	25.99	92	25.52	25.35	-41	8,085	-0.51%
2018/01/05	44	25.81	67	25.95	25.75	-23	7,868	-0.29%
2018/01/04	0.9	25.10	23	25.15	25.15	-22.1	7,473	-0.30%
2018/01/03	1	24.30	1	24.40	24.20	0	7,221	0.00%