明泰 (3380)-元大-左營券商分點個股進出

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
34.80
漲跌
▼0.35
漲幅
-1.00%
成交量
3,669張
產業
上市通信網路類股
622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－元大-左營券商分點個股進出

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-左營券商分點個股進出
元大-左營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
2024/12/13	1	35.01	0	0.00	34.80	1	3,446	0.03%
2024/12/12	0	0.00	18	35.31	35.15	-18	3,413	-0.53%
2024/12/10	2	35.50	0	0.00	35.50	2	3,372	0.06%
2024/12/09	1	35.60	0	0.00	35.20	1	3,376	0.03%
2024/12/06	3	37.25	0	0.00	36.55	3	3,339	0.09%
2024/12/05	1	37.17	2	37.58	37.60	-1	3,309	-0.03%
2024/12/04	6	36.83	1	36.65	36.60	5	3,211	0.16%
2024/12/03	1	38.50	2	38.45	38.70	-1	3,075	-0.03%
2024/12/02	11	38.43	4	38.34	37.80	7	2,983	0.23%
2024/11/29	0	0.00	5	37.00	37.30	-5	2,965	-0.17%
2024/11/28	3	37.80	0	0.00	37.00	3	2,954	0.10%
2024/11/27	0	0.00	12	38.11	38.05	-12	2,962	-0.41%
2024/11/26	5	38.50	3	38.30	38.55	2	2,949	0.07%
2024/11/25	12	38.47	8	38.21	38.20	4	2,825	0.14%
2024/11/21	0	0.00	1	35.90	35.90	-1	2,574	-0.04%
2024/11/18	1	34.45	1	34.95	34.35	0	2,589	0.00%
2024/11/15	1	35.00	1	35.90	35.00	0	2,605	0.00%
2024/11/11	0	0.00	0.1	36.05	36.55	-0.1	2,562	0.00%
2024/11/07	0	0.00	2	37.10	37.25	-2	2,502	-0.08%
2024/11/06	0	0.00	1	35.40	35.45	-1	2,328	-0.04%
2024/11/05	1	35.50	0	0.00	35.15	1	2,340	0.04%
2024/11/04	2	34.20	0	0.00	34.20	2	2,344	0.09%
2024/10/29	0	0.00	1	35.30	34.85	-1	2,376	-0.04%
2024/10/22	0	0.00	2	36.20	36.10	-2	2,368	-0.08%
2024/10/21	0	0.00	2	36.10	35.80	-2	2,404	-0.08%
2024/10/18	0	0.00	2.1	36.24	36.25	-2.1	2,687	-0.08%
2024/10/17	2.1	36.48	0	0.00	36.50	2.1	2,890	0.07%
2024/10/16	0	0.00	3.1	35.90	36.00	-3.1	2,834	-0.11%
2024/10/15	5.1	36.30	1.2	36.32	36.15	3.9	2,815	0.14%
2024/10/14	0.1	36.48	0	0.00	36.55	0.1	2,758	0.00%
2024/10/11	1.2	35.95	3	36.44	35.80	-1.9	2,653	-0.07%
2024/10/09	3	36.14	10	36.30	36.20	-7	2,571	-0.27%
2024/10/07	1	35.05	0	0.00	35.10	1	2,372	0.04%
2024/10/04	0	0.00	5	34.75	34.95	-5	2,370	-0.21%
2024/10/01	2	33.90	0	0.00	34.10	2	2,384	0.08%
2024/09/27	0	0.00	2	34.40	34.35	-2	2,442	-0.08%
2024/09/26	1	34.15	1	34.05	33.85	0	2,493	0.00%
2024/09/25	0	0.00	1	34.25	34.15	-1	2,488	-0.04%
2024/09/20	8	35.74	6	35.88	35.15	2	2,499	0.08%
2024/09/19	0	0.00	9	34.49	35.40	-9	2,454	-0.37%
2024/09/18	5	34.80	2	34.75	34.40	3	2,454	0.12%
2024/09/16	6	35.30	4	35.13	35.35	2	2,500	0.08%
2024/09/13	0	0.00	4	33.39	34.55	-4	2,473	-0.16%
2024/09/12	0	0.00	2	32.90	32.85	-2	2,472	-0.08%
2024/09/11	1	32.50	0	0.00	32.35	1	2,489	0.04%
2024/09/10	0	0.00	10	32.75	32.50	-10	2,504	-0.40%
2024/09/06	1	33.00	0	0.00	32.85	1	2,513	0.04%
2024/09/05	2	34.70	1	33.70	33.60	1	2,518	0.04%
2024/09/04	1	34.50	0	0.00	34.45	1	2,512	0.04%
2024/09/03	3	36.40	1	36.45	35.95	2	2,491	0.08%
2024/09/02	2	36.05	4	36.25	35.95	-2	2,473	-0.08%
2024/08/30	1	35.30	0	0.00	35.15	1	2,500	0.04%
2024/08/29	2	35.20	1	35.35	35.30	1	2,503	0.04%
2024/08/21	2	33.68	0	0.00	33.35	2	3,092	0.06%
2024/08/20	10	33.30	0	0.00	33.05	10	3,227	0.31%
2024/08/19	1	31.80	2	32.13	32.85	-1	3,214	-0.03%
2024/08/07	0	0.00	0.3	30.80	30.85	-0.3	3,220	-0.01%
2024/08/06	5	29.90	6	28.38	28.90	-1	3,206	-0.03%
2024/08/05	3	29.70	3	29.70	29.70	0	3,175	0.00%
2024/07/30	5	32.10	5	32.25	33.05	0	3,145	0.00%
2024/07/29	0	0.00	2	32.20	32.15	-2	3,133	-0.06%
2024/07/23	0	0.00	1	34.75	34.10	-1	3,108	-0.03%
2024/07/22	7	34.55	10	34.22	34.00	-3	3,138	-0.10%
2024/07/19	35	37.66	33	37.16	36.55	2	3,069	0.07%
2024/07/18	41	36.76	32	36.97	37.35	9	2,775	0.32%
2024/07/17	2	35.83	30	35.83	35.70	-28	2,505	-1.12%
2024/07/12	0	0.00	1.1	34.50	34.65	-1.1	2,492	-0.04%
2024/07/11	6.1	35.79	5	35.70	36.00	1.1	2,473	0.04%
2024/07/10	2	35.50	1	35.60	35.35	1	2,459	0.04%
2024/07/09	5	35.20	1	35.80	35.25	4	2,473	0.16%
2024/07/08	0	0.00	6	35.83	35.80	-6	2,453	-0.24%
2024/07/05	0	0.00	5	36.30	36.30	-5	2,460	-0.20%
2024/07/03	1	36.10	1	35.90	35.80	0	2,421	0.00%
2024/07/02	0	0.00	18	35.97	35.60	-18	2,393	-0.75%
2024/07/01	1	35.10	0	0.00	35.00	1	2,350	0.04%
2024/06/28	0	0.00	1	34.90	34.80	-1	2,381	-0.04%
2024/06/25	6	34.30	0	0.00	34.95	6	2,385	0.25%
2024/06/21	36	35.41	0	0.00	35.30	36	2,401	1.50%
2024/06/20	1	34.90	7	35.24	35.40	-6	2,356	-0.25%
2024/06/19	4	34.69	2	35.05	34.55	2	2,353	0.08%
2024/06/18	0	0.00	4	34.50	34.50	-4	2,354	-0.17%
2024/06/14	3	34.60	2	35.00	34.40	1	2,364	0.04%
2024/06/06	5	35.20	0	0.00	34.90	5	2,363	0.21%
2024/06/05	4	36.43	1	35.90	35.60	3	2,358	0.13%
2024/06/04	1	35.50	0	0.00	35.10	1	2,317	0.04%
2024/06/03	0	0.00	4	35.56	35.35	-4	2,353	-0.17%
2024/05/31	15	35.92	0	0.00	35.45	15	2,354	0.64%
2024/05/30	0	0.00	2	36.20	36.30	-2	2,334	-0.09%
2024/05/29	19	38.15	15	38.19	37.20	4	2,395	0.17%
2024/05/28	0.2	34.85	11	35.55	35.75	-10.9	1,973	-0.55%
2024/05/27	0	0.00	9	34.09	34.75	-9	1,958	-0.46%
2024/05/24	2	34.30	8	34.34	34.55	-6	1,954	-0.31%
2024/05/23	7	32.59	9	32.65	32.50	-2	1,862	-0.11%
2024/05/21	2	33.20	0.8	33.25	32.95	1.2	2,009	0.06%
2024/05/20	3	33.35	0	0.00	33.05	3	2,100	0.14%
2024/05/17	0	0.00	1	32.85	32.90	-1	2,106	-0.05%
2024/05/14	0	0.00	4	32.78	32.80	-4	2,153	-0.19%
2024/05/13	0	0.00	11	32.22	32.45	-11	2,243	-0.49%
2024/05/09	0	0.00	1	32.65	32.00	-1	2,332	-0.04%
2024/05/08	0	0.00	1	32.55	32.40	-1	2,360	-0.04%
2024/05/06	11	32.75	10	32.75	32.75	1	2,481	0.04%
2024/04/30	2	32.65	0	0.00	32.55	2	2,727	0.07%
2024/04/29	11	32.52	0	0.00	32.85	11	2,970	0.37%
2024/04/26	0	0.00	1	32.20	32.15	-1	3,089	-0.03%
2024/04/25	0	0.00	1	32.00	31.95	-1	3,102	-0.03%
2024/04/24	1	31.90	0	0.00	32.20	1	3,115	0.03%
2024/04/19	1	32.00	0	0.00	31.15	1	3,158	0.03%
2024/04/17	1	32.60	0	0.00	32.40	1	3,189	0.03%
2024/04/16	0	0.00	6	32.55	32.30	-6	3,207	-0.19%
2024/04/15	15	33.90	0	0.00	33.70	15	3,232	0.46%
2024/04/12	3	34.75	0	0.00	34.65	3	3,254	0.09%
2024/04/10	1	35.20	0	0.00	35.10	1	3,534	0.03%
2024/04/03	0.2	35.80	0	0.00	35.70	0.2	3,554	0.01%
2024/03/27	0	0.00	3	36.15	36.35	-3	3,805	-0.08%
2024/03/25	1	36.05	3	36.17	36.10	-2	3,803	-0.05%
2024/03/22	1	36.15	1	36.15	36.20	0	3,834	0.00%
2024/03/18	2	35.00	1	35.15	35.30	1	4,134	0.02%
2024/03/15	1	35.00	0	0.00	34.80	1	4,443	0.02%
2024/03/14	2	35.25	1	35.20	35.10	1	4,461	0.02%
2024/03/13	1	35.20	0	0.00	35.20	1	4,461	0.02%
2024/03/12	1	35.45	0	0.00	35.55	1	4,467	0.02%
2024/03/08	2	34.68	0	0.00	35.25	2	4,585	0.04%
2024/03/07	9	36.13	0	0.00	35.40	9	4,674	0.19%
2024/03/06	0	0.00	2	36.80	36.60	-2	4,630	-0.04%
2024/03/05	11	37.10	1	37.25	36.90	10	4,618	0.22%
2024/03/04	8	37.56	16	38.26	37.45	-8	4,582	-0.17%
2024/03/01	11	36.64	0	0.00	36.65	11	4,463	0.25%
2024/02/27	1	37.30	1	37.65	37.50	0	4,390	0.00%
2024/02/23	2	38.88	1	38.75	38.05	1	4,349	0.02%
2024/02/22	1.1	38.65	6	38.61	38.60	-5	4,245	-0.12%
2024/02/21	2.4	38.84	1	38.65	38.65	1.3	4,237	0.03%
2024/02/20	0	37.55	0	0.00	37.45	0	4,196	0.00%
2024/02/19	2	38.05	1	37.90	37.85	1	4,193	0.02%
2024/02/16	0	0.00	0	37.75	37.65	0	4,191	0.00%
2024/02/15	3	37.28	0	0.00	37.50	3	4,191	0.07%
2024/02/05	4	36.94	0	0.00	37.70	4	4,173	0.10%
2024/02/02	10	39.23	15	39.15	39.25	-5	4,092	-0.12%
2024/01/30	2.2	39.45	16	39.21	39.15	-13.8	4,046	-0.34%
2024/01/29	0	0.00	7	38.80	38.80	-7	3,952	-0.18%
2024/01/26	10.1	39.30	5	39.05	39.10	5.1	3,973	0.13%
2024/01/25	0	0.00	2	38.85	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	10	39.35	2	39.50	39.25	8	4,055	0.20%
2024/01/22	6	38.89	2	38.68	38.90	4	3,821	0.10%
2024/01/19	1	37.85	1	37.90	37.95	0	3,697	0.00%
2024/01/12	0	0.00	7	37.55	37.50	-7	3,603	-0.19%
2024/01/10	1	36.70	0	0.00	36.60	1	3,552	0.03%
2024/01/09	2	36.95	0	37.00	36.95	2	3,557	0.06%
2024/01/08	3	37.23	11	37.54	36.80	-8	3,525	-0.23%
2024/01/05	9	38.68	4.1	38.08	37.90	4.9	3,492	0.14%
2024/01/04	4	37.95	0	37.80	37.70	4	3,289	0.12%
2024/01/03	4	36.68	0	0.00	36.60	4	3,245	0.12%
2024/01/02	0	0.00	1	37.45	37.15	-1	3,258	-0.03%
2023/12/29	0	0.00	1	37.75	37.75	-1	3,284	-0.03%
2023/12/28	8	38.24	11	38.04	38.10	-3	3,290	-0.09%
2023/12/27	3	37.60	1	37.45	37.55	2	3,215	0.06%
2023/12/26	5	38.02	17	37.63	38.10	-12	3,178	-0.38%
2023/12/25	0	0.00	1	36.35	36.35	-1	3,057	-0.03%
2023/12/22	0	0.00	0.1	36.85	36.60	-0.1	3,071	0.00%
2023/12/20	5	37.35	8	37.35	37.35	-3	3,085	-0.10%
2023/12/19	10	36.88	0	0.00	36.70	10	3,112	0.32%
2023/12/18	1	37.85	1	38.00	37.70	0	3,100	0.00%
2023/12/15	5	36.80	0	0.00	36.70	5	3,006	0.17%
2023/12/14	3	37.43	1	38.10	37.25	2	3,015	0.07%
2023/12/13	18	37.48	7	37.79	37.85	11	3,001	0.37%
2023/12/12	32	38.25	27.3	38.38	38.30	4.7	2,954	0.16%
2023/12/11	0	0.00	1	37.25	37.20	-1	2,857	-0.03%
2023/12/08	2	36.73	0	0.00	36.55	2	2,900	0.07%
2023/12/07	6	36.81	1	36.75	36.70	5	3,023	0.17%
2023/12/06	0	0.00	21	37.32	37.10	-21	3,017	-0.70%
2023/12/05	24.3	37.98	13	37.92	37.50	11.3	2,993	0.38%
2023/12/04	4.1	37.69	10	37.81	37.45	-5.9	2,876	-0.21%
2023/11/30	2	35.75	0	0.00	35.75	2	2,768	0.07%
2023/11/29	0	0.00	2	36.05	36.00	-2	2,773	-0.07%
2023/11/27	0	0.00	1	36.15	35.65	-1	2,885	-0.03%
2023/11/24	0	0.00	2	35.53	35.85	-2	2,910	-0.07%
2023/11/23	2	36.03	1	35.80	35.85	1	2,924	0.03%
2023/11/22	8	36.12	3	36.10	36.25	5	2,984	0.17%
2023/11/21	8	35.61	0	0.00	35.35	8	3,013	0.27%
2023/11/20	0	0.00	6	35.54	35.55	-6	3,125	-0.19%
2023/11/17	4	34.76	1	35.25	34.95	3	3,263	0.09%
2023/11/16	3	34.05	2	34.20	34.30	1	3,314	0.03%
2023/11/15	1	33.85	7	33.94	33.85	-6	3,332	-0.18%
2023/11/14	6	33.42	0	0.00	33.55	6	3,347	0.18%
2023/11/13	0	0.00	1	32.71	32.90	-1	3,382	-0.03%
2023/11/10	3	32.43	0	0.00	32.40	3	3,401	0.09%
2023/11/09	5	32.98	0	0.00	32.70	5	3,407	0.15%
2023/11/07	5	33.78	0	0.00	33.55	5	3,426	0.15%
2023/11/06	1	34.60	0	0.00	34.55	1	3,434	0.03%
2023/11/03	5	34.63	3	34.35	34.40	2	3,460	0.06%
2023/11/02	4	35.34	8	35.51	35.20	-4	3,453	-0.12%
2023/11/01	4	33.65	0	0.00	33.55	4	3,421	0.12%
2023/10/31	9	35.91	9	36.03	35.35	0	3,439	0.00%
2023/10/19	0	0.00	7	34.70	34.95	-7	3,938	-0.18%
2023/10/17	1	35.50	1	35.55	35.05	0	4,076	0.00%
2023/10/13	11	36.70	0	0.00	36.60	11	4,423	0.25%
2023/10/05	1	38.10	0	0.00	37.75	1	5,540	0.02%
2023/10/04	5	38.35	5	38.77	38.35	0	5,565	0.00%
2023/10/03	2	38.53	2	39.45	38.30	0	5,694	0.00%
2023/09/28	5	39.62	0	0.00	39.35	5	6,124	0.08%
2023/09/26	1	39.35	0	0.00	39.30	1	6,479	0.02%
2023/09/25	0	0.00	3	39.32	39.50	-3	6,737	-0.04%
2023/09/22	1	38.85	3	38.20	38.95	-2	6,826	-0.03%
2023/09/21	3	37.92	3	37.98	37.85	0	7,124	0.00%
2023/09/20	1	39.00	1	38.70	38.80	0	7,274	0.00%
2023/09/19	1	39.35	2	40.13	39.25	-1	7,297	-0.01%
2023/09/18	8	39.51	0	0.00	39.80	8	7,347	0.11%
2023/09/15	4	39.79	6	39.76	39.45	-2	7,414	-0.03%
2023/09/14	7	40.26	7.2	39.90	40.15	-0.2	7,368	0.00%
2023/09/13	0.1	38.25	0	0.00	39.00	0.1	7,292	0.00%
2023/09/12	6.1	38.36	8	38.00	38.15	-1.9	7,565	-0.03%
2023/09/11	1	36.40	0	0.00	36.35	1	7,454	0.01%
2023/09/08	5	37.62	2	38.28	37.50	3	7,452	0.04%
2023/09/07	2	38.68	12	38.69	38.40	-10	7,462	-0.13%
2023/09/06	0	0.00	2	38.90	38.95	-2	7,545	-0.03%
2023/09/05	2	38.40	0	0.00	38.45	2	7,627	0.03%
2023/09/01	9	39.00	4	38.96	38.60	5	7,657	0.07%
2023/08/31	0	0.00	2	39.58	39.75	-2	7,652	-0.03%
2023/08/30	3	39.08	2	39.25	39.10	1	7,631	0.01%
2023/08/29	0	0.00	5	38.95	39.15	-5	7,653	-0.07%
2023/08/28	0	0.00	1.1	39.25	39.00	-1.1	7,756	-0.01%
2023/08/25	3	39.75	3	39.63	39.60	0	7,848	0.00%
2023/08/24	8.1	40.03	5	39.90	39.50	3.1	7,846	0.04%
2023/08/23	6	38.96	15	39.15	38.90	-9	7,822	-0.12%
2023/08/22	7	38.10	1	38.40	38.15	6	7,668	0.08%
2023/08/18	1	37.15	0	0.00	36.40	1	7,562	0.01%
2023/08/16	1	36.00	0	0.00	36.10	1	7,525	0.01%
2023/08/14	1	35.80	0	0.00	35.85	1	7,551	0.01%
2023/08/11	1	36.80	0	0.00	36.70	1	7,570	0.01%
2023/08/10	2	37.30	0	0.00	37.10	2	7,569	0.03%
2023/08/08	0	0.00	1	38.50	38.75	-1	7,499	-0.01%
2023/08/07	3	38.45	4	39.80	39.50	-1	7,482	-0.01%
2023/08/04	6	38.75	5	39.17	39.45	1	7,406	0.01%
2023/08/02	5	42.07	1	42.00	41.40	4	7,316	0.05%
2023/08/01	3	43.60	1	43.65	42.95	2	7,257	0.03%
2023/07/31	12.1	44.63	11	44.64	43.90	1.1	7,147	0.02%
2023/07/28	0	42.70	6	42.29	42.90	-6	6,998	-0.09%
2023/07/27	4.1	43.91	1.7	43.91	44.00	2.4	6,954	0.03%
2023/07/26	3.1	43.85	2	43.35	43.15	1.1	6,918	0.02%
2023/07/25	2.1	44.55	6	44.70	44.45	-3.9	6,865	-0.06%
2023/07/24	1	43.55	0	0.00	43.45	1	6,799	0.01%
2023/07/21	2.2	42.52	0	0.00	43.75	2.2	6,754	0.03%
2023/07/20	0.2	43.90	1	44.19	43.80	-0.8	6,735	-0.01%
2023/07/19	10.2	43.26	6	43.23	42.90	4.2	6,656	0.06%
2023/07/18	22.1	45.21	14	45.05	43.20	8.1	6,669	0.12%
2023/07/17	55	47.49	49	47.00	46.70	6	6,513	0.09%
2023/07/14	47	46.70	53	46.80	48.10	-6	6,141	-0.10%
2023/07/13	14	44.08	18.1	43.99	43.80	-4.1	5,831	-0.07%
2023/07/12	2	42.75	2	42.80	42.40	0	5,632	0.00%
2023/07/11	0	42.47	7	42.51	42.45	-7	5,627	-0.12%
2023/07/10	16	42.19	6	42.01	42.15	10	5,628	0.18%
2023/07/07	17	43.30	24	43.68	43.30	-7	5,529	-0.13%
2023/07/06	5	41.63	3	41.98	41.85	2	5,148	0.04%
2023/07/05	9	42.71	8	42.43	41.70	1	5,122	0.02%
2023/07/04	8	43.41	18	43.55	43.80	-10	5,009	-0.20%
2023/07/03	1	43.45	3	42.67	43.45	-2	4,859	-0.04%
2023/06/30	1	40.20	1	40.80	40.90	0	4,600	0.00%
2023/06/29	9	40.17	17.2	40.83	40.35	-8.2	4,503	-0.18%
2023/06/28	8	39.51	14.1	39.78	39.30	-6.1	4,167	-0.15%
2023/06/27	8	38.31	1	38.45	37.80	7	4,011	0.17%
2023/06/26	12.1	38.88	2	38.80	38.60	10.1	4,002	0.25%
2023/06/21	1.1	39.49	9	40.24	40.20	-7.9	3,920	-0.20%
2023/06/20	4	39.28	5	39.00	39.10	-1	3,825	-0.03%
2023/06/19	10	39.53	1	40.95	39.30	9	3,785	0.24%
2023/06/16	2	41.15	25	40.88	40.35	-23	3,656	-0.63%
2023/06/15	0	0.00	1	37.85	38.15	-1	3,316	-0.03%
2023/06/14	1	37.25	2	37.73	37.65	-1	3,311	-0.03%
2023/06/13	0	0.00	5	37.14	37.10	-5	3,344	-0.15%
2023/06/12	13	37.39	0	0.00	36.80	13	3,411	0.38%
2023/06/09	9	38.68	9	38.65	38.85	0	3,394	0.00%
2023/06/08	2	37.55	1	37.75	37.20	1	3,345	0.03%
2023/06/07	3	37.80	0	0.00	38.10	3	3,377	0.09%
2023/06/06	3	38.33	1	38.05	38.05	2	3,440	0.06%
2023/06/05	0	0.00	2	39.03	38.70	-2	3,457	-0.06%
2023/06/02	10	39.00	1	38.85	38.90	9	3,542	0.25%
2023/06/01	2	38.90	4	38.81	38.95	-2	3,526	-0.06%
2023/05/31	3	38.57	4	38.53	38.50	-1	3,501	-0.03%
2023/05/30	6	37.38	12	37.58	37.45	-6	3,409	-0.18%
2023/05/29	0	0.00	2	37.50	37.30	-2	3,404	-0.06%
2023/05/26	1	35.85	0	0.00	35.90	1	3,307	0.03%
2023/05/25	2	35.60	2	36.20	36.00	0	3,393	0.00%
2023/05/24	1	36.20	1	36.10	36.20	0	3,385	0.00%
2023/05/23	2	36.60	1	37.05	36.65	1	3,383	0.03%
2023/05/19	0	0.00	1	36.60	36.10	-1	3,385	-0.03%
2023/05/18	7	36.26	3	36.47	36.15	4	3,364	0.12%
2023/05/16	0	0.00	2	35.15	35.30	-2	3,253	-0.06%
2023/05/11	4	33.99	1	33.90	33.95	3	3,232	0.09%
2023/05/08	1	35.30	2	35.43	35.15	-1	3,188	-0.03%
2023/05/04	0	0.00	5	34.45	34.45	-5	3,184	-0.16%
2023/05/03	6	34.58	1	34.45	34.40	5	3,188	0.16%
2023/05/02	0	0.00	2	35.58	35.85	-2	3,168	-0.06%
2023/04/28	3	35.40	2	35.20	35.40	1	3,159	0.03%
2023/04/27	2	34.65	2	35.40	35.30	0	3,143	0.00%
2023/04/25	4	35.48	0	0.00	34.80	4	3,114	0.13%
2023/04/24	2	35.88	0	0.00	35.70	2	3,071	0.07%
2023/04/21	12	37.40	5	36.62	35.65	7	3,081	0.23%
2023/04/20	9	39.18	1	39.65	39.30	8	2,949	0.27%
2023/04/19	3	38.45	1	38.55	38.85	2	2,840	0.07%
2023/04/18	10	38.43	18	38.14	38.40	-8	2,754	-0.29%
2023/04/17	0	0.00	2	37.20	37.45	-2	2,686	-0.07%
2023/04/14	3	36.72	6	37.43	36.70	-3	2,757	-0.11%
2023/04/13	2	36.75	1	36.85	36.90	1	2,685	0.04%
2023/04/12	1	36.45	1	36.50	36.75	0	2,618	0.00%
2023/04/10	3	35.80	2	35.90	36.00	1	2,528	0.04%
2023/04/07	1	36.00	3	35.60	35.35	-2	2,471	-0.08%
2023/04/06	0	0.00	1	35.30	35.55	-1	2,405	-0.04%
2023/03/31	2	34.80	1.1	34.77	34.85	0.9	2,337	0.04%
2023/03/30	2	34.53	0	0.00	34.80	2	2,325	0.09%
2023/03/28	1	34.65	0	0.00	34.75	1	2,313	0.04%
2023/03/24	0	0.00	1.1	34.70	34.55	-1.1	2,273	-0.05%
2023/03/23	0	0.00	4	34.68	34.75	-4	2,257	-0.18%
2023/03/21	2	34.18	0	0.00	34.10	2	2,224	0.09%
2023/03/20	1	34.15	1	34.25	34.20	0	2,211	0.00%
2023/03/16	5	33.74	1	33.85	33.55	4	2,187	0.18%
2023/03/15	2	35.18	1	35.65	34.45	1	2,153	0.05%
2023/03/14	2	34.85	5	34.98	35.20	-3	2,081	-0.14%
2023/03/13	3	34.57	11	34.20	34.90	-8	2,036	-0.39%
2023/03/10	1	34.20	3	34.78	34.55	-2	1,991	-0.10%
2023/03/09	3	35.03	6	35.04	34.80	-3	2,215	-0.14%
2023/03/08	2	34.15	12	34.43	34.55	-10	2,276	-0.44%
2023/03/07	4	34.56	4	34.51	34.20	0	2,337	0.00%
2023/03/06	0	0.00	2	33.50	33.25	-2	2,197	-0.09%
2023/03/03	12	33.14	2	33.00	32.90	10	2,167	0.46%
2023/03/02	5	33.70	0	0.00	33.90	5	2,099	0.24%
2023/03/01	1	33.10	2	33.20	33.20	-1	2,100	-0.05%
2023/02/24	1	32.25	1	32.45	32.50	0	2,054	0.00%
2023/02/23	2	32.75	1	32.55	32.50	1	2,038	0.05%
2023/02/21	1	31.35	0	0.00	31.80	1	1,991	0.05%
2023/02/20	0	0.00	1	31.80	31.70	-1	2,015	-0.05%
2023/02/17	0	0.00	1	31.55	31.60	-1	2,014	-0.05%
2023/02/15	0	0.00	4	30.78	30.90	-4	2,046	-0.20%
2023/02/14	1	30.95	2	31.20	30.70	-1	2,063	-0.05%
2023/02/09	3	30.83	0	0.00	30.75	3	2,180	0.14%
2023/02/06	1	31.20	1	31.05	30.95	0	2,218	0.00%
2023/02/03	0	0.00	5	31.23	30.70	-5	2,217	-0.23%
2023/02/02	0	0.00	2	31.10	31.25	-2	2,211	-0.09%
2023/01/31	0	0.00	3	30.55	30.55	-3	2,224	-0.13%
2023/01/17	1	29.70	0	0.00	29.80	1	2,203	0.05%
2023/01/16	0	0.00	1	29.30	29.30	-1	2,199	-0.05%
2023/01/11	4	30.20	1	30.05	30.05	3	2,220	0.14%
2023/01/10	0	0.00	1	29.95	30.05	-1	2,191	-0.05%
2023/01/06	11	29.50	10	29.51	29.50	1	2,212	0.05%
2023/01/05	34	30.57	24	29.63	29.60	10	2,244	0.45%
2023/01/04	8	30.23	6	30.30	30.00	2	2,175	0.09%
2022/12/15	0	0.00	2	31.25	31.10	-2	2,415	-0.08%
2022/12/14	1	30.95	0	0.00	31.05	1	2,427	0.04%
2022/12/13	1	30.60	0	0.00	30.50	1	2,431	0.04%
2022/12/09	1	30.75	1	30.85	30.85	0	2,479	0.00%
2022/12/08	1	30.65	10	30.90	30.80	-9	2,550	-0.35%
2022/12/07	27	31.24	32	31.48	30.65	-5	2,599	-0.19%
2022/12/06	1	31.65	1	31.40	31.35	0	2,734	0.00%
2022/12/05	1	31.65	0	0.00	31.60	1	2,931	0.03%
2022/12/01	0	0.00	1	31.80	31.30	-1	3,162	-0.03%
2022/11/30	12	30.98	7	31.24	31.00	5	3,100	0.16%
2022/11/29	5	31.35	3	30.90	31.35	2	3,044	0.07%
2022/11/24	21	30.33	0	0.00	30.00	21	2,970	0.71%
2022/11/23	3	29.93	11	29.93	30.45	-8	2,951	-0.27%
2022/11/22	0	0.00	10	29.45	29.55	-10	2,901	-0.34%
2022/11/17	3	29.52	0	0.00	29.50	3	2,927	0.10%
2022/11/16	1	29.35	1	29.15	29.15	0	2,912	0.00%
2022/11/15	1	29.15	1	29.40	29.20	0	2,929	0.00%
2022/11/14	4	29.65	1	29.60	29.70	3	2,932	0.10%
2022/11/11	2	29.40	0	0.00	29.55	2	2,902	0.07%
2022/11/10	0	0.00	1	29.45	29.15	-1	2,891	-0.03%
2022/11/09	0	0.00	4	29.40	29.30	-4	2,898	-0.14%
2022/11/08	1	29.65	7	29.54	29.30	-6	2,906	-0.21%
2022/11/07	0	0.00	1	28.95	28.70	-1	2,875	-0.03%
2022/10/31	2	26.45	2	26.85	26.85	0	3,257	0.00%
2022/10/28	4	26.36	3	26.33	26.25	1	3,530	0.03%
2022/10/20	3	27.82	2	27.70	27.85	1	4,464	0.02%
2022/10/18	2	28.50	8.1	28.46	28.60	-6.1	4,659	-0.13%
2022/10/14	8	27.99	2	27.75	28.00	6	4,725	0.13%
2022/10/13	3	27.17	0	0.00	26.10	3	4,744	0.06%
2022/10/12	4	27.75	12	28.08	28.10	-8	4,720	-0.17%
2022/10/11	5	28.38	2	28.70	28.40	3	4,735	0.06%
2022/10/07	0	0.00	1	29.50	29.50	-1	4,787	-0.02%
2022/10/06	0	0.00	2	29.45	29.20	-2	4,828	-0.04%
2022/10/05	5	29.36	0	0.00	28.85	5	4,848	0.10%
2022/10/03	1	27.15	1	27.40	27.35	0	4,827	0.00%
2022/09/30	1	26.80	1	27.25	27.55	0	5,062	0.00%
2022/09/29	0	0.00	1	28.10	27.65	-1	5,268	-0.02%
2022/09/28	3	28.27	0	0.00	27.25	3	5,323	0.06%
2022/09/26	1	30.05	0	0.00	29.80	1	5,417	0.02%
2022/09/23	1	31.90	0	0.00	31.35	1	5,395	0.02%
2022/09/22	0	0.00	1	32.60	32.65	-1	5,376	-0.02%
2022/09/21	1	32.25	0	0.00	32.35	1	5,353	0.02%
2022/09/19	0	0.00	1	32.35	32.45	-1	5,316	-0.02%
2022/09/16	0	0.00	5	33.00	32.70	-5	5,297	-0.09%
2022/09/15	2	33.35	4	33.10	33.05	-2	5,258	-0.04%
2022/09/14	3	32.83	0	0.00	33.45	3	5,179	0.06%
2022/09/13	2	35.00	22	34.75	33.70	-20	5,130	-0.39%
2022/09/12	10	33.90	5.3	34.62	34.95	4.7	4,980	0.09%
2022/09/08	5	33.00	12.1	32.89	33.75	-7.1	4,786	-0.15%
2022/09/07	16	31.86	6	32.00	32.80	10	4,637	0.22%
2022/09/06	6	32.05	5	32.66	32.40	1	4,514	0.02%
2022/09/05	9	32.24	2	32.50	31.40	7	4,297	0.16%
2022/09/02	0	0.00	1	31.40	31.75	-1	4,198	-0.02%
2022/09/01	1	30.85	0	0.00	30.70	1	4,156	0.02%
2022/08/31	0	0.00	3	31.37	31.45	-3	4,139	-0.07%
2022/08/29	1	30.55	0	0.00	30.15	1	4,110	0.02%
2022/08/26	2	31.58	2	31.70	31.65	0	4,082	0.00%
2022/08/25	0	0.00	2	31.10	31.25	-2	4,032	-0.05%
2022/08/24	1	30.60	0	0.00	30.55	1	4,019	0.02%
2022/08/23	3	30.72	0	0.00	30.75	3	4,011	0.07%
2022/08/19	0	0.00	2	31.80	31.85	-2	3,932	-0.05%
2022/08/18	0	0.00	3	30.93	31.25	-3	3,908	-0.08%
2022/08/17	1	31.20	0	0.00	31.15	1	3,890	0.03%
2022/08/16	0	0.00	1.2	31.31	31.25	-1.2	3,871	-0.03%
2022/08/15	7	32.33	21	31.80	31.65	-14	3,838	-0.36%
2022/08/10	13	32.40	12	31.80	31.75	1	3,686	0.03%
2022/08/09	0	0.00	2	31.65	32.00	-2	3,591	-0.06%
2022/08/08	23	31.72	23	31.90	31.90	0	3,537	0.00%
2022/08/05	2	31.48	4	31.84	31.85	-2	3,446	-0.06%
2022/08/04	12	31.40	17	31.37	31.80	-5	3,291	-0.15%
2022/08/03	43	30.41	39	30.69	30.05	4	3,016	0.13%
2022/08/02	15	31.09	0	0.00	30.70	15	2,754	0.54%
2022/08/01	0	0.00	5	30.55	30.50	-5	2,633	-0.19%
2022/07/29	2	30.75	2	31.10	31.15	0	2,578	0.00%
2022/07/28	12	31.50	10	31.28	30.50	2	2,479	0.08%
2022/07/27	3	30.25	3	30.30	30.70	0	2,216	0.00%
2022/07/26	8	30.09	7	29.33	29.00	1	2,033	0.05%
2022/07/25	7	30.55	3.2	30.46	31.00	3.8	1,936	0.20%
2022/07/21	3	29.57	7	29.56	29.50	-4	1,784	-0.22%
2022/07/19	0	0.00	1	28.85	29.05	-1	1,717	-0.06%
2022/07/18	2	29.00	0	0.00	28.85	2	1,710	0.12%
2022/07/15	1	29.80	3	29.40	29.40	-2	1,697	-0.12%
2022/07/14	3	28.35	0	0.00	29.25	3	1,648	0.18%
2022/07/13	6	28.13	0	0.00	27.90	6	1,580	0.38%
2022/07/11	1	29.35	5	29.09	29.45	-4	1,512	-0.26%
2022/07/08	3	29.33	4	29.43	29.60	-1	1,448	-0.07%
2022/07/07	9	28.58	6	28.78	28.75	3	1,206	0.25%
2022/07/06	2	27.60	4	27.30	27.45	-2	1,001	-0.20%
2022/07/05	0	0.00	1	27.00	27.15	-1	951	-0.11%
2022/06/15	0	0.00	1	27.10	27.10	-1	1,175	-0.09%
2022/06/01	1	27.70	0	0.00	27.65	1	1,362	0.07%
2022/05/06	0	0.00	2	28.25	28.25	-2	1,994	-0.10%
2022/04/21	3	30.88	3	30.65	30.55	0	2,136	0.00%
2022/04/20	3	30.53	3	30.10	30.35	0	2,122	0.00%
2022/04/07	0	0.00	12	30.80	30.55	-12	2,653	-0.45%
2022/04/01	0	0.00	5	31.45	31.40	-5	2,820	-0.18%
2022/03/30	0	0.00	1	31.75	31.80	-1	2,923	-0.03%
2022/03/29	0	0.00	2	31.88	31.60	-2	2,934	-0.07%
2022/03/28	1	31.70	2	31.75	31.80	-1	2,947	-0.03%
2022/03/25	7	32.67	7	32.91	32.50	0	2,961	0.00%
2022/03/24	4	32.16	4	32.15	32.05	0	2,884	0.00%
2022/03/23	1	32.40	1	31.70	31.70	0	2,920	0.00%
2022/03/22	0	0.00	10	31.80	32.20	-10	3,022	-0.33%
2022/03/18	0	0.00	1.2	31.63	32.00	-1.2	3,665	-0.03%
2022/03/17	0	0.00	6.1	31.11	30.90	-6.1	3,827	-0.16%
2022/03/15	0	0.00	1	30.10	30.10	-1	4,863	-0.02%
2022/03/14	1	30.40	0	0.00	30.40	1	4,926	0.02%
2022/03/10	1	29.75	1	29.80	29.80	0	5,025	0.00%
2022/02/21	0	0.00	3	32.25	32.25	-3	5,542	-0.05%
2022/02/18	16	32.87	2	32.90	32.90	14	6,165	0.23%
2022/02/16	0	0.00	5	30.80	30.90	-5	6,002	-0.08%
2022/02/15	0	0.00	1	31.00	30.80	-1	6,006	-0.02%
2022/02/14	0	0.00	0.3	30.65	30.60	-0.3	6,091	0.00%
2022/02/11	5	31.67	1	31.70	31.35	4	6,101	0.07%
2022/02/10	1	31.50	1	31.40	31.50	0	6,149	0.00%
2022/02/09	0	0.00	2	31.85	32.10	-2	6,165	-0.03%
2022/02/08	0	0.00	1	32.55	32.40	-1	6,235	-0.02%
2022/02/07	0	0.00	4	31.60	31.75	-4	6,379	-0.06%
2022/01/26	0	0.00	2	30.03	30.10	-2	6,411	-0.03%
2022/01/25	2	30.38	1	30.55	29.65	1	6,414	0.02%
2022/01/20	10	31.85	10	31.70	31.70	0	6,512	0.00%
2022/01/17	0	0.00	3	30.15	30.90	-3	6,515	-0.05%
2022/01/14	0	0.00	1	30.00	30.00	-1	6,502	-0.02%
2022/01/12	0	0.00	3	30.50	30.70	-3	6,483	-0.05%
2022/01/07	0	0.00	11	32.09	31.35	-11	6,437	-0.17%
2022/01/06	1	33.20	1	33.15	32.85	0	6,349	0.00%
2022/01/05	2	33.50	2	33.65	33.70	0	6,319	0.00%
2022/01/04	1	33.65	0	0.00	33.70	1	6,295	0.02%
2022/01/03	30	34.93	15	34.69	33.95	15	6,221	0.24%
2021/12/30	0	0.00	1	33.70	33.55	-1	5,914	-0.02%
2021/12/29	1.3	34.16	2	33.90	34.15	-0.7	5,873	-0.01%
2021/12/28	4	33.81	3	33.87	34.00	1	5,777	0.02%
2021/12/27	1	33.35	1	33.15	33.30	0	5,681	0.00%
2021/12/24	0	0.00	4	33.40	33.40	-4	5,642	-0.07%
2021/12/23	1	32.95	1	32.85	32.80	0	5,569	0.00%
2021/12/22	1	32.80	2	32.78	32.55	-1	5,554	-0.02%
2021/12/21	0	0.00	1	32.75	32.80	-1	5,534	-0.02%
2021/12/17	1	33.70	0	0.00	32.65	1	5,463	0.02%
2021/12/16	2	33.83	4	33.85	33.85	-2	5,397	-0.04%
2021/12/15	21	33.13	2	33.30	34.15	19	5,268	0.36%
2021/12/14	11	35.04	4	35.81	34.10	7	5,100	0.14%
2021/12/13	34	33.29	51	33.48	33.65	-17	4,555	-0.37%
2021/12/10	34	33.88	12.1	33.75	33.80	22	4,308	0.51%
2021/12/09	14	32.54	22.2	32.86	32.20	-8.2	3,779	-0.22%
2021/12/08	0	0.00	2	30.20	30.30	-2	3,217	-0.06%
2021/12/07	0	0.00	2	30.25	30.15	-2	3,141	-0.06%
2021/12/06	4	29.15	2	29.05	29.05	2	3,023	0.07%
2021/12/03	1	29.60	3	29.47	29.35	-2	3,026	-0.07%
2021/12/01	1	28.50	1	28.75	28.85	0	2,974	0.00%
2021/11/30	3	29.03	0	0.00	29.20	3	2,973	0.10%
2021/11/29	0	0.00	2	28.33	28.45	-2	2,967	-0.07%
2021/11/26	2	28.58	1	28.20	28.30	1	2,911	0.03%
2021/11/25	0	0.00	1	29.65	29.55	-1	2,874	-0.03%
2021/11/24	3	29.65	3	29.87	30.10	0	2,840	0.00%
2021/11/23	1	29.95	1	30.30	29.80	0	2,797	0.00%
2021/11/22	6	31.28	0	0.00	30.85	6	2,729	0.22%
2021/11/19	2	29.50	2	30.00	29.80	0	2,587	0.00%
2021/11/18	20	30.99	15	30.81	30.10	5	2,517	0.20%
2021/11/17	18	31.52	20	31.94	32.05	-2	2,279	-0.09%
2021/11/16	2	29.13	7.1	29.00	29.15	-5.1	1,627	-0.31%
2021/11/12	2	27.90	2	27.95	27.85	0	1,536	0.00%
2021/11/11	4	28.58	2	28.33	28.10	2	1,531	0.13%
2021/11/10	0	0.00	1	28.10	27.90	-1	1,448	-0.07%
2021/11/09	2	27.73	1	27.70	27.75	1	1,440	0.07%
2021/11/08	2	28.40	4	28.33	28.10	-2	1,384	-0.14%
2021/11/05	16.1	28.68	2	28.38	28.20	14.1	1,355	1.04%
2021/11/04	4	28.46	4	28.36	28.60	0	1,244	0.00%
2021/11/03	3	27.48	2	27.23	27.00	1	1,077	0.09%
2021/11/01	0	0.00	1	27.15	27.25	-1	1,004	-0.10%
2021/10/29	1	26.95	0	0.00	27.00	1	1,046	0.10%
2021/10/28	3	28.13	2	27.75	27.80	1	1,020	0.10%
2021/10/20	0.1	26.02	0	0.00	25.95	0.1	897	0.01%
2021/10/18	1.1	25.60	2	25.40	25.50	-0.9	919	-0.10%
2021/10/15	0	0.00	10	25.65	25.60	-10	957	-1.04%
2021/10/14	0	25.00	0	0.00	25.15	0	999	0.00%
2021/10/13	10	24.65	1	25.05	24.85	9	1,049	0.86%
2021/10/12	1	25.00	1	25.75	25.00	0	1,136	0.00%
2021/10/07	0	0.00	12	25.77	25.85	-12	1,342	-0.89%
2021/10/06	3	25.08	3	25.33	24.80	0	1,376	0.00%
2021/10/04	1	24.95	0	0.00	24.55	1	1,404	0.07%
2021/10/01	11	25.02	0	0.00	25.00	11	1,414	0.78%
2021/09/30	0	0.00	11	25.95	25.80	-11	1,419	-0.78%
2021/09/24	0	0.00	2	25.55	25.40	-2	1,481	-0.13%
2021/09/22	0.1	24.60	0	0.00	24.40	0.1	1,490	0.00%
2021/09/14	0	24.30	0	0.00	24.20	0	1,560	0.00%
2021/09/13	0	24.30	0	0.00	24.25	0	1,573	0.00%
2021/09/06	0	24.90	0	0.00	24.75	0	1,650	0.00%
2021/09/02	0	26.00	0	0.00	26.05	0	1,633	0.00%
2021/09/01	0	0.00	5	26.56	26.65	-5	1,617	-0.31%
2021/08/30	2	26.15	0	0.00	26.20	2	1,628	0.12%
2021/08/27	1	26.70	1	26.35	26.15	0	1,651	0.00%
2021/08/25	0	0.00	8	26.59	26.70	-8	1,703	-0.47%
2021/08/24	0	26.10	0	0.00	26.10	0	1,710	0.00%
2021/08/23	0	0.00	2	26.30	26.35	-2	1,723	-0.12%
2021/08/20	3	24.93	0	0.00	25.30	3	1,726	0.17%
2021/08/19	2	25.15	0	0.00	25.20	2	1,731	0.12%
2021/08/17	4	25.10	0	0.00	24.55	4	1,742	0.23%
2021/08/09	2	27.05	3	26.90	26.70	-1	1,847	-0.05%
2021/08/05	3	27.15	5.2	27.35	27.20	-2.2	1,940	-0.11%
2021/08/04	6	27.20	1	27.70	27.10	5	2,029	0.25%
2021/08/03	8	28.05	1	28.20	28.05	7	2,042	0.34%
2021/07/29	1	28.60	0	0.00	28.50	1	2,169	0.05%
2021/07/28	1	28.55	0	0.00	28.60	1	2,232	0.04%
2021/07/26	2	29.35	11	29.79	29.55	-9	2,424	-0.37%
2021/07/23	3	29.37	0	0.00	29.55	3	2,580	0.12%
2021/07/21	5	29.05	0	0.00	28.55	5	2,639	0.19%
2021/07/20	0.1	29.00	0	0.00	29.05	0.1	2,666	0.00%
2021/07/19	3	30.45	0	0.00	30.35	3	2,734	0.11%
2021/07/16	2	30.95	1	30.25	31.15	1	2,821	0.04%
2021/07/15	13	30.00	11	31.57	31.65	2	2,783	0.07%
2021/07/14	0	0.00	0	29.15	29.05	0	2,637	0.00%
2021/07/13	2	29.00	3	28.85	28.45	-1	2,645	-0.04%
2021/07/09	1	28.10	0	0.00	27.95	1	2,656	0.04%
2021/07/06	1	28.90	1.5	28.93	28.75	-0.5	2,996	-0.02%
2021/07/05	1	29.15	0	0.00	29.10	1	3,307	0.03%
2021/07/02	1	28.60	1	28.80	28.60	0	3,327	0.00%
2021/07/01	0	0.00	1	28.55	28.10	-1	3,381	-0.03%
2021/06/25	0	0.00	10	29.09	29.15	-10	3,746	-0.27%
2021/06/23	2	28.70	0	0.00	28.85	2	3,812	0.05%
2021/06/21	0.5	28.40	0	0.00	28.25	0.5	3,900	0.01%
2021/06/18	0	0.00	2	28.85	29.20	-2	3,951	-0.05%
2021/06/17	0	0.00	10	28.80	28.95	-10	4,029	-0.25%
2021/06/15	0	0.00	1	28.70	28.55	-1	4,110	-0.02%
2021/06/11	13	28.61	0	0.00	28.20	13	4,152	0.31%
2021/06/04	5	28.05	0	0.00	28.10	5	4,585	0.11%
2021/06/03	1	29.10	0	0.00	28.85	1	4,665	0.02%
2021/06/02	6	29.07	0	0.00	28.95	6	4,700	0.13%
2021/05/27	0	0.00	5	27.20	27.40	-5	4,885	-0.10%
2021/05/26	0	27.25	0	0.00	27.40	0	4,924	0.00%
2021/05/25	40	27.48	41	27.26	27.25	-1	4,957	-0.02%
2021/05/19	1	25.66	0	0.00	26.35	1	5,202	0.02%
2021/05/18	0	0.00	3	26.15	26.15	-3	5,233	-0.06%
2021/05/17	0	0.00	1	24.05	24.00	-1	5,247	-0.02%
2021/05/14	1	26.60	0	0.00	26.10	1	5,241	0.02%
2021/05/13	1	26.50	0	0.00	26.60	1	5,244	0.02%
2021/05/12	1	25.28	0	0.00	25.75	1	5,242	0.02%
2021/05/11	0	0.00	6	29.00	27.95	-6	5,185	-0.12%
2021/05/10	2	30.33	0	0.00	29.95	2	5,198	0.04%
2021/05/07	5	29.80	0	0.00	30.40	5	5,503	0.09%
2021/05/06	0	0.00	1	29.10	29.20	-1	5,584	-0.02%
2021/05/05	1	31.15	0	0.00	30.10	1	5,533	0.02%
2021/05/04	3	31.20	20	31.05	31.35	-17	5,519	-0.31%
2021/05/03	1	35.10	0	35.30	34.40	1	5,475	0.02%
2021/04/29	0	0.00	4	34.96	35.00	-4	5,422	-0.07%
2021/04/28	1	33.50	0	0.00	33.50	1	5,378	0.02%
2021/04/27	0	0.00	1	33.25	33.25	-1	5,484	-0.02%
2021/04/26	1	33.20	0	0.00	33.65	1	5,573	0.02%
2021/04/23	0	0.00	6	33.13	33.15	-6	5,667	-0.11%
2021/04/22	4	34.86	0	0.00	34.00	4	6,057	0.07%
2021/04/21	3	35.75	7	35.80	35.80	-4	6,051	-0.07%
2021/04/20	7	36.35	0	0.00	36.30	7	6,107	0.11%
2021/04/16	0	0.00	10	36.00	36.05	-10	6,462	-0.15%
2021/04/14	6	36.97	7	35.73	35.80	-1	7,531	-0.01%
2021/04/13	10	36.88	3	36.47	37.00	7	8,203	0.09%
2021/04/12	14	37.98	6	38.05	37.50	8	8,310	0.10%
2021/04/09	14	37.35	5	38.12	38.40	9	8,231	0.11%
2021/04/08	0	0.00	7	36.42	36.40	-7	7,937	-0.09%
2021/04/07	5	36.12	3	36.23	36.20	2	7,935	0.03%
2021/04/06	0	0.00	2	36.60	36.55	-2	7,930	-0.03%
2021/04/01	5	37.49	5	37.35	37.05	0	7,991	0.00%
2021/03/31	0	0.00	6	37.08	37.35	-6	8,083	-0.07%
2021/03/30	3	36.30	3	36.55	36.55	0	7,944	0.00%
2021/03/29	8	36.48	5	36.56	36.55	3	7,920	0.04%
2021/03/25	7	35.97	3	36.40	35.60	4	7,992	0.05%
2021/03/23	2	35.43	21	35.49	35.25	-19	7,951	-0.24%
2021/03/22	13	35.26	0	0.00	35.10	13	7,902	0.16%
2021/03/18	1	36.50	0	0.00	36.30	1	7,777	0.01%
2021/03/16	11.1	37.03	3	37.00	36.65	8.1	7,828	0.10%
2021/03/15	24.1	37.55	25	37.40	37.55	-0.9	7,805	-0.01%
2021/03/12	21	36.48	9	36.21	36.80	12	7,689	0.16%
2021/03/10	1	35.65	11	35.62	35.35	-10	8,028	-0.12%
2021/03/09	8	35.67	4	35.46	35.40	4	8,358	0.05%
2021/03/08	1	35.30	7	36.06	34.90	-6	8,296	-0.07%
2021/03/03	0	0.00	10	34.30	34.40	-10	8,429	-0.12%
2021/03/02	1	34.10	11	34.20	34.10	-10	8,460	-0.12%
2021/02/26	0	0.00	1	34.80	35.10	-1	8,451	-0.01%
2021/02/25	1	34.90	0	0.00	34.85	1	8,467	0.01%
2021/02/24	4	35.44	1	35.70	35.10	3	8,468	0.04%
2021/02/23	1	36.30	2	35.78	36.15	-1	8,489	-0.01%
2021/02/22	11	35.45	2	35.35	35.50	9	8,548	0.11%
2021/02/19	20	35.13	1	34.80	35.40	19	8,515	0.22%
2021/02/18	7	34.12	1	34.15	34.15	6	8,429	0.07%
2021/02/17	2	33.28	0	0.00	33.30	2	8,402	0.02%
2021/02/05	3	32.87	2	33.35	32.70	1	8,366	0.01%
2021/02/04	2	33.20	0	0.00	33.10	2	8,362	0.02%
2021/02/03	1	32.97	0	0.00	32.95	1	8,460	0.01%
2021/02/02	0	0.00	3	33.85	33.60	-3	8,410	-0.04%
2021/02/01	6	33.87	1	33.45	33.50	5	8,381	0.06%
2021/01/29	24	36.71	4	35.70	34.55	20	8,314	0.24%
2021/01/28	0	0.00	2	36.00	36.00	-2	7,984	-0.03%
2021/01/27	3	35.13	1	35.45	35.30	2	7,890	0.03%
2021/01/26	3	35.02	1	35.15	34.65	2	7,871	0.03%
2021/01/25	0	0.00	1	35.20	35.35	-1	7,835	-0.01%
2021/01/22	1	34.60	1	35.20	35.15	0	7,803	0.00%
2021/01/21	28	35.38	4	35.11	34.75	24	7,725	0.31%
2021/01/20	5	36.03	32	36.93	35.75	-27	7,618	-0.35%
2021/01/19	3	38.58	1	38.65	37.45	2	7,470	0.03%
2021/01/18	4	37.09	5	38.29	38.50	-1	7,344	-0.01%
2021/01/15	21	39.14	13	39.52	38.60	8	7,192	0.11%
2021/01/14	11	37.95	14	38.43	38.35	-3	6,717	-0.04%
2021/01/13	2	37.48	4	37.74	37.80	-2	6,604	-0.03%
2021/01/12	23	37.26	24.8	37.49	37.50	-1.8	6,500	-0.03%
2021/01/11	13	38.89	13	38.95	38.95	0	6,249	0.00%
2021/01/08	27	38.39	16	38.38	38.50	11	6,084	0.18%
2021/01/07	71	39.65	34	38.85	39.50	37	5,851	0.63%
2021/01/06	6	38.36	34	38.45	38.90	-28	4,966	-0.56%
2021/01/05	20	34.14	10	34.84	35.40	10	4,261	0.23%
2021/01/04	1	32.35	11	32.04	32.20	-10	4,058	-0.25%
2020/12/30	1	31.30	1	31.65	31.15	0	4,017	0.00%
2020/12/29	0	0.00	16	31.65	31.45	-16	3,984	-0.40%
2020/12/28	32	32.12	119	31.69	31.65	-87	3,921	-2.22%	大賣/
2020/12/25	43	31.34	37	31.51	32.10	6	3,840	0.16%
2020/12/24	0	0.00	2	30.20	30.25	-2	3,615	-0.06%
2020/12/22	2	30.50	0	0.00	29.55	2	3,637	0.05%
2020/12/21	2	30.65	11	30.80	31.05	-9	3,613	-0.25%
2020/12/18	2	29.88	5	29.67	30.05	-3	3,516	-0.09%
2020/12/17	0	0.00	52	29.43	29.55	-52	3,493	-1.49%
2020/12/16	1	29.70	0	0.00	29.70	1	3,492	0.03%
2020/12/15	7	29.87	0	0.00	29.25	7	3,498	0.20%
2020/12/14	0	0.00	1	30.50	30.25	-1	3,463	-0.03%
2020/12/11	3	30.10	50	30.08	30.20	-47	3,479	-1.35%
2020/12/10	22	31.30	22	30.99	31.00	0	3,425	0.00%
2020/12/09	7	31.00	11	31.00	31.30	-4	3,412	-0.12%
2020/12/08	25	31.35	24	31.38	31.35	1	3,446	0.03%
2020/12/07	23	31.31	24	31.33	31.30	-1	3,704	-0.03%
2020/12/04	11	32.47	14	31.41	32.25	-3	3,666	-0.08%
2020/12/03	11	31.72	11	31.72	32.00	0	3,305	0.00%
2020/12/02	4	29.00	0	0.00	29.10	4	3,022	0.13%
2020/12/01	3	29.10	1	29.15	29.00	2	3,036	0.07%
2020/11/30	39	29.59	22	29.30	29.25	17	3,099	0.55%
2020/11/27	4	29.19	3	29.50	29.60	1	2,914	0.03%
2020/11/26	10	29.05	11	28.67	28.65	-1	2,827	-0.04%
2020/11/25	10	28.45	16	28.67	28.65	-6	2,796	-0.21%
2020/11/23	0	0.00	3	28.38	28.35	-3	2,750	-0.11%
2020/11/20	0	0.00	42	28.40	28.35	-42	2,726	-1.54%
2020/11/19	0	0.00	6	27.96	28.00	-6	2,723	-0.22%
2020/11/17	10	27.25	0	0.00	26.90	10	2,638	0.38%
2020/11/16	48	27.20	0	0.00	27.25	48	2,723	1.76%
2020/11/13	0	0.00	1	26.75	26.70	-1	2,854	-0.04%
2020/11/12	1	26.80	0	0.00	26.45	1	2,875	0.03%
2020/11/11	11	27.46	52	26.89	26.75	-41	2,900	-1.41%
2020/11/10	1	25.90	0	0.00	25.90	1	2,798	0.04%
2020/11/09	0	0.00	20	26.30	26.20	-20	2,854	-0.70%
2020/11/05	0	0.00	0	26.20	26.10	0	2,972	0.00%
2020/11/04	25	26.38	25	26.25	26.25	0	2,991	0.00%
2020/10/28	40	26.35	40	26.61	26.35	0	3,131	0.00%
2020/10/26	1	27.00	1	27.20	27.00	0	3,206	0.00%
2020/10/20	0	0.00	1	27.55	27.50	-1	3,510	-0.03%
2020/10/16	1	26.95	0	0.00	26.90	1	3,616	0.03%
2020/10/14	5	27.70	0	0.00	27.70	5	3,709	0.13%
2020/10/13	0	0.00	1	27.75	27.75	-1	3,747	-0.03%
2020/10/12	17	26.90	28	27.15	27.15	-11	3,735	-0.29%
2020/10/07	0	0.00	5	27.55	27.45	-5	3,762	-0.13%
2020/09/25	42	26.10	5	25.84	25.05	37	3,973	0.93%
2020/09/24	9	26.24	0	0.00	26.00	9	3,953	0.23%
2020/09/22	0	0.00	5	27.85	27.25	-5	3,948	-0.13%
2020/09/18	1	27.75	0	0.00	27.75	1	3,937	0.03%
2020/09/16	11	28.00	0	0.00	28.00	11	4,055	0.27%
2020/09/14	45	28.46	1	28.40	28.45	44	4,173	1.05%
2020/09/11	42	28.53	2	29.08	28.40	40	4,226	0.95%
2020/09/10	110	29.49	6	29.89	29.25	104	4,185	2.48%	大買/鉅額交易
2020/09/09	3	28.30	5	28.36	28.95	-2	3,935	-0.05%
2020/09/07	1	28.60	1	28.70	28.30	0	3,934	0.00%
2020/09/04	2	28.53	2	28.58	28.50	0	3,948	0.00%
2020/09/03	5	28.20	1	28.40	28.20	4	3,955	0.10%
2020/09/02	7	27.71	2	28.10	27.75	5	3,876	0.13%
2020/09/01	1	27.60	0	0.00	27.40	1	3,877	0.03%
2020/08/31	1	28.00	1	28.30	27.95	0	4,037	0.00%
2020/08/28	2	28.70	0	0.00	28.15	2	4,068	0.05%
2020/08/26	4	28.51	4	28.43	28.30	0	4,102	0.00%
2020/08/25	4	28.65	4	28.98	28.50	0	4,116	0.00%
2020/08/24	0	0.00	5	28.10	28.15	-5	4,052	-0.12%
2020/08/20	10	27.10	1	27.05	26.95	9	4,065	0.22%
2020/08/19	19	29.67	6	29.46	29.70	13	4,001	0.32%
2020/08/17	0	0.00	3	28.08	28.20	-3	3,907	-0.08%
2020/08/14	1	27.50	1.8	27.53	27.60	-0.8	4,129	-0.02%
2020/08/13	4	27.44	3	27.30	27.40	1	4,138	0.02%
2020/08/12	0	0.00	1	27.00	26.85	-1	4,120	-0.02%
2020/08/11	0	0.00	1	27.15	25.95	-1	4,113	-0.02%
2020/08/07	0	0.00	2	26.60	26.25	-2	4,124	-0.05%
2020/08/05	2	25.83	5	26.17	26.35	-3	4,248	-0.07%
2020/07/30	0	0.00	3	24.47	24.65	-3	5,638	-0.05%
2020/07/29	6	23.18	0	0.00	23.10	6	5,731	0.10%
2020/07/28	0	0.00	1	23.95	23.95	-1	5,766	-0.02%
2020/07/24	2	26.05	0	0.00	25.65	2	5,772	0.03%
2020/07/23	0	0.00	0.3	27.75	27.75	-0.3	5,707	-0.01%
2020/07/21	2	27.73	0	0.00	27.75	2	5,658	0.04%
2020/07/20	3	27.83	0	0.00	27.75	3	5,633	0.05%
2020/07/16	4	28.29	3	28.20	28.15	1	5,662	0.02%
2020/07/15	0	0.00	2	28.20	28.15	-2	5,678	-0.04%
2020/07/14	2	28.10	5	28.05	28.00	-3	5,734	-0.05%
2020/07/13	4	27.80	0	0.00	27.95	4	5,748	0.07%
2020/07/10	2	28.23	0	0.00	28.05	2	5,829	0.03%
2020/07/09	5	28.38	6	28.39	28.45	-1	6,117	-0.02%
2020/07/06	1	27.95	0	0.00	27.95	1	6,177	0.02%
2020/07/02	4	27.71	3	27.75	27.75	1	6,174	0.02%
2020/06/30	0	0.00	4	27.50	27.40	-4	6,150	-0.07%
2020/06/29	9	27.22	0	0.00	27.30	9	6,185	0.15%
2020/06/24	19	27.25	5	27.23	27.25	14	6,196	0.23%
2020/06/23	5	27.12	0	0.00	27.20	5	6,216	0.08%
2020/06/22	0	0.00	5	26.30	26.05	-5	6,132	-0.08%
2020/06/19	0	0.00	15	26.96	26.95	-15	6,090	-0.25%
2020/06/18	2	27.23	0	0.00	27.20	2	6,036	0.03%
2020/06/17	1	27.35	2	27.40	27.40	-1	5,984	-0.02%
2020/06/16	1	27.30	1	27.35	27.30	0	6,004	0.00%
2020/06/15	4	27.28	2	27.20	27.20	2	6,003	0.03%
2020/06/12	2	26.75	1	26.60	27.00	1	6,006	0.02%
2020/06/11	8	27.09	1	27.60	27.05	7	6,006	0.12%
2020/06/10	1	27.50	11	27.42	27.45	-10	5,972	-0.17%
2020/06/09	5	27.30	0	0.00	27.30	5	6,009	0.08%
2020/06/08	0	0.00	1	27.30	27.25	-1	6,019	-0.02%
2020/06/05	9	27.26	8	27.05	27.05	1	6,044	0.02%
2020/06/04	2	26.63	1	26.60	26.60	1	5,891	0.02%
2020/06/02	0	0.00	3	26.60	26.60	-3	5,841	-0.05%
2020/06/01	3	26.62	0	0.00	26.60	3	5,804	0.05%
2020/05/29	1	26.65	1	26.60	26.55	0	5,783	0.00%
2020/05/28	5	26.75	0	0.00	26.60	5	5,772	0.09%
2020/05/27	0	0.00	18	26.60	26.65	-18	5,753	-0.31%
2020/05/26	3	26.63	3	26.60	26.65	0	5,740	0.00%
2020/05/25	1.3	26.74	0	0.00	26.70	1.3	5,704	0.02%
2020/05/22	4	26.81	3	26.78	26.65	1	5,684	0.02%
2020/05/21	28	26.96	11	26.99	26.90	17	5,642	0.30%
2020/05/20	4	26.15	0	0.00	26.20	4	5,379	0.07%
2020/05/19	2	26.18	3	26.13	26.15	-1	5,350	-0.02%
2020/05/18	3	26.05	4	26.05	26.00	-1	5,307	-0.02%
2020/05/15	1	26.10	60	26.01	26.00	-59	5,271	-1.12%
2020/05/14	1	26.10	2	26.10	26.00	-1	5,242	-0.02%
2020/05/13	2	26.05	2	26.15	26.10	0	5,201	0.00%
2020/05/12	11	25.92	10	25.98	26.05	1	5,256	0.02%
2020/05/11	5	26.20	3	26.15	26.15	2	5,182	0.04%
2020/05/08	15	26.36	48	26.56	26.25	-33	5,091	-0.65%
2020/05/07	12	26.58	35	26.60	26.65	-23	4,876	-0.47%
2020/05/06	25	26.03	71	25.75	25.30	-46	4,417	-1.04%
2020/05/05	0	0.00	57	26.75	26.75	-57	3,692	-1.54%
2020/04/30	1	22.40	13	22.25	22.15	-12	3,542	-0.34%
2020/04/29	32	22.32	7	22.21	22.35	25	3,509	0.71%
2020/04/28	1	21.80	1	21.50	21.95	0	3,447	0.00%
2020/04/27	1	21.20	1	21.40	21.15	0	3,460	0.00%
2020/04/24	0	0.00	1	20.95	20.90	-1	3,425	-0.03%
2020/04/23	1	20.90	23	21.05	20.95	-22	3,409	-0.65%
2020/04/21	6	20.90	25	20.36	20.20	-19	3,324	-0.57%
2020/04/20	2	20.90	0	0.00	20.95	2	3,265	0.06%
2020/04/17	6	20.85	5	20.97	20.55	1	3,240	0.03%
2020/04/16	0	0.00	5	21.00	20.85	-5	3,157	-0.16%
2020/04/15	10	20.94	43	21.11	20.90	-33	3,105	-1.06%
2020/04/14	93	20.38	87	20.42	21.05	6	2,969	0.20%
2020/04/13	0	0.00	3	19.88	20.00	-3	2,621	-0.11%
2020/04/10	0	0.00	5	18.20	18.20	-5	2,459	-0.20%
2020/04/09	0	19.35	0	0.00	18.10	0	2,462	0.00%
2020/04/07	5	17.20	0	0.00	17.40	5	2,416	0.21%
2020/04/01	0	0.00	1	16.70	16.70	-1	2,396	-0.04%
2020/03/31	7	16.53	7	16.46	16.60	0	2,400	0.00%
2020/03/30	0	0.00	1	16.20	16.30	-1	2,354	-0.04%
2020/03/27	3	16.12	1	16.45	15.90	2	2,331	0.09%
2020/03/24	3	15.10	3	15.05	15.00	0	2,274	0.00%
2020/03/20	6	14.88	8	15.21	15.40	-2	2,274	-0.09%
2020/03/19	1	14.05	1	14.05	14.10	0	2,221	0.00%
2020/03/18	2	16.20	19.9	15.95	15.60	-17.9	2,341	-0.77%
2020/03/17	5	16.06	11	16.40	16.00	-6	2,311	-0.26%
2020/03/16	0	0.00	41	17.39	17.30	-41	2,284	-1.79%
2020/03/13	41	17.67	37	17.61	17.80	4	2,241	0.18%
2020/03/12	19	19.69	2	19.80	19.55	17	2,211	0.77%
2020/03/11	27	20.76	0	0.00	20.40	27	2,177	1.24%
2020/03/10	3	20.30	5	20.00	20.50	-2	2,120	-0.09%
2020/03/06	1	21.25	1	21.15	21.20	0	2,060	0.00%
2020/03/05	3	21.45	0	0.00	21.60	3	2,076	0.14%
2020/02/27	15	21.70	0	0.00	21.20	15	2,061	0.73%
2020/02/26	11	21.71	0	0.00	21.80	11	2,046	0.54%
2020/02/25	0	0.00	5	21.55	21.80	-5	2,030	-0.25%
2020/02/20	3	21.90	0	0.00	21.90	3	1,994	0.15%
2020/02/19	0	0.00	4	21.96	21.95	-4	1,995	-0.20%
2020/02/18	2	21.85	0	0.00	21.90	2	1,992	0.10%
2020/02/14	0	0.00	1	21.95	22.05	-1	2,009	-0.05%
2020/02/13	23	21.83	0	0.00	21.85	23	1,991	1.15%
2020/02/12	0	0.00	1	21.10	21.20	-1	1,884	-0.05%
2020/02/11	38	20.60	0	0.00	20.75	38	1,879	2.02%
2020/02/04	1	20.00	0	0.00	20.30	1	1,947	0.05%
2020/02/03	3	19.53	3	19.70	19.75	0	1,960	0.00%
2020/01/31	1	20.30	1	20.40	20.45	0	1,921	0.00%
2020/01/30	5	20.45	5	20.69	20.45	0	1,925	0.00%
2020/01/17	1	22.80	1	23.15	22.90	0	1,878	0.00%
2020/01/16	0	0.00	1	22.60	22.90	-1	1,898	-0.05%
2020/01/15	1	22.60	0	0.00	22.50	1	1,907	0.05%
2020/01/14	2	22.63	2	22.60	22.60	0	1,922	0.00%
2020/01/13	2	22.63	0	0.00	22.50	2	1,977	0.10%
2020/01/09	0	0.00	1	22.15	22.10	-1	2,173	-0.05%
2020/01/08	5	21.93	4	21.95	21.90	1	2,278	0.04%
2020/01/07	2	22.25	13	22.48	22.20	-11	2,277	-0.48%
2020/01/06	18	22.51	2	22.90	22.45	16	2,302	0.69%
2020/01/03	6	23.11	1	23.20	23.20	5	2,294	0.22%
2020/01/02	0	0.00	4	23.58	23.50	-4	2,288	-0.17%
2019/12/31	2	23.65	0	0.00	23.55	2	2,292	0.09%
2019/12/30	0	0.00	6	23.70	23.75	-6	2,330	-0.26%
2019/12/27	0	0.00	2	23.88	23.70	-2	2,330	-0.09%
2019/12/26	2	23.70	2	23.70	23.70	0	2,326	0.00%
2019/12/25	5	23.34	2	23.45	23.45	3	2,325	0.13%
2019/12/24	1	23.35	0	0.00	23.40	1	2,342	0.04%
2019/12/23	2	23.50	4	23.35	23.35	-2	2,359	-0.08%
2019/12/20	1	23.55	1	23.65	23.45	0	2,375	0.00%
2019/12/19	11	23.72	6	23.68	23.55	5	2,383	0.21%
2019/12/18	2	23.40	0	0.00	23.60	2	2,351	0.09%
2019/12/17	9	23.40	17	23.58	23.55	-8	2,387	-0.34%
2019/12/16	0	0.00	13	23.31	23.40	-13	2,458	-0.53%
2019/12/13	50	23.58	40	23.73	23.00	10	2,504	0.40%
2019/12/12	3	22.90	2	22.70	22.70	1	2,415	0.04%
2019/12/11	10	22.70	34	22.73	22.90	-24	2,415	-0.99%
2019/12/10	3	22.42	11	22.50	22.30	-8	2,400	-0.33%
2019/12/09	2	22.73	0	0.00	22.50	2	2,419	0.08%
2019/12/06	5	22.00	1	22.05	22.00	4	2,391	0.17%
2019/12/05	8	21.75	6	21.73	21.75	2	2,455	0.08%
2019/12/04	20	21.65	0	0.00	21.70	20	2,521	0.79%
2019/12/03	0	0.00	12	21.60	21.80	-12	2,651	-0.45%
2019/12/02	29	21.85	28	21.61	21.75	1	2,703	0.04%
2019/11/29	4	22.34	0	0.00	22.20	4	2,703	0.15%
2019/11/27	10	22.65	0	0.00	22.60	10	2,802	0.36%
2019/11/26	2	22.65	0	0.00	22.60	2	2,879	0.07%
2019/11/22	1	22.70	10	22.82	22.70	-9	3,350	-0.27%
2019/11/21	9	22.76	0	0.00	22.70	9	3,402	0.26%
2019/11/15	5	22.80	0	0.00	22.70	5	3,660	0.14%
2019/11/14	0	0.00	5	23.10	22.85	-5	3,709	-0.13%
2019/11/13	5	22.80	5	23.15	22.80	0	3,783	0.00%
2019/11/12	5	22.70	0	0.00	22.90	5	3,860	0.13%
2019/11/07	0	0.00	3	22.88	22.85	-3	4,288	-0.07%
2019/11/06	5	23.15	0	0.00	23.10	5	4,492	0.11%
2019/11/05	0	0.00	11	22.71	23.10	-11	4,537	-0.24%
2019/11/04	10	22.33	17	22.45	22.45	-7	4,550	-0.15%
2019/11/01	11	22.22	2	22.35	22.20	9	4,580	0.20%
2019/10/31	25	22.80	16	22.88	22.50	9	4,626	0.19%
2019/10/30	18	22.97	24	23.11	23.05	-6	4,621	-0.13%
2019/10/29	12	23.20	2	23.45	23.05	10	4,696	0.21%
2019/10/28	4	23.35	0	0.00	23.30	4	4,841	0.08%
2019/10/25	9	23.51	4	23.61	23.45	5	4,989	0.10%
2019/10/24	0	0.00	1	24.00	23.85	-1	5,145	-0.02%
2019/10/23	0	0.00	6	24.16	23.95	-6	5,511	-0.11%
2019/10/22	6	23.95	6	24.15	23.95	0	5,525	0.00%
2019/10/21	11	23.97	0	0.00	23.95	11	5,553	0.20%
2019/10/18	5	24.52	2	24.75	24.50	3	5,544	0.05%
2019/10/17	4	24.04	2	24.30	24.20	2	5,441	0.04%
2019/10/16	0	0.00	3	24.35	24.40	-3	5,427	-0.06%
2019/10/15	1	23.25	9	23.33	23.40	-8	5,354	-0.15%
2019/10/09	2	23.25	2	23.55	23.55	0	5,408	0.00%
2019/10/08	1	23.60	3	24.10	23.60	-2	5,402	-0.04%
2019/10/04	4	24.03	0	0.00	23.85	4	5,417	0.07%
2019/10/03	0	0.00	5	23.50	23.70	-5	5,374	-0.09%
2019/10/02	5	23.43	8	23.58	23.65	-3	5,381	-0.06%
2019/10/01	8	23.39	4	23.35	23.35	4	5,384	0.07%
2019/09/27	5	23.68	3	23.50	23.50	2	5,363	0.04%
2019/09/26	0	0.00	12	24.15	23.90	-12	5,338	-0.22%
2019/09/24	12	24.29	0	0.00	24.10	12	5,320	0.23%
2019/09/20	0	0.00	2	24.40	24.35	-2	5,316	-0.04%
2019/09/19	3	24.50	48	24.16	24.15	-45	5,254	-0.86%
2019/09/18	3	25.05	0	0.00	24.85	3	5,157	0.06%
2019/09/17	0	0.00	7	24.85	25.15	-7	5,087	-0.14%
2019/09/16	5	24.65	0	0.00	24.70	5	5,025	0.10%
2019/09/11	3	24.80	0	0.00	24.65	3	4,995	0.06%
2019/09/10	2	24.70	1	24.80	24.75	1	4,970	0.02%
2019/09/09	1	25.00	5	24.97	24.65	-4	4,934	-0.08%
2019/09/06	14	24.89	2	24.65	24.60	12	4,866	0.25%
2019/09/05	5	24.80	8	24.90	25.05	-3	4,808	-0.06%
2019/09/04	6	24.28	0	0.00	24.30	6	4,680	0.13%
2019/09/03	3	24.65	0	0.00	24.55	3	4,642	0.06%
2019/09/02	0	0.00	1	24.60	24.65	-1	4,630	-0.02%
2019/08/30	52	24.65	0	0.00	24.50	52	4,591	1.13%
2019/08/29	10	24.40	10	24.50	24.50	0	4,523	0.00%
2019/08/28	43	24.74	43	24.87	24.80	0	4,445	0.00%
2019/08/27	0	0.00	18	24.78	25.00	-18	4,189	-0.43%
2019/08/26	3	23.52	1	23.75	23.65	2	4,022	0.05%
2019/08/22	8	24.32	4	24.48	24.30	4	3,947	0.10%
2019/08/21	1	23.80	1	23.85	23.90	0	3,842	0.00%
2019/08/20	2	23.95	0	0.00	23.75	2	3,787	0.05%
2019/08/19	3	24.15	1	24.10	23.95	2	3,732	0.05%
2019/08/16	1	23.85	1	23.95	24.00	0	3,679	0.00%
2019/08/15	2	23.68	16	23.65	23.90	-14	3,581	-0.39%
2019/08/14	2	23.55	25	23.70	23.45	-23	3,496	-0.66%
2019/08/13	3	23.45	5	23.44	23.25	-2	3,417	-0.06%
2019/08/12	34	24.46	8	24.46	24.40	26	3,258	0.80%
2019/08/08	12	23.72	9	23.72	23.95	3	3,059	0.10%
2019/08/07	1	23.00	0	0.00	23.10	1	2,846	0.04%
2019/08/06	30	21.65	50	22.54	22.70	-20	2,778	-0.72%
2019/08/05	2	22.73	32	22.80	22.65	-30	2,760	-1.09%
2019/08/02	78	22.42	16	22.42	22.50	62	2,744	2.26%
2019/08/01	1	22.45	23	22.85	22.90	-22	2,708	-0.81%
2019/07/31	33	22.52	30	22.87	22.90	3	2,698	0.11%
2019/07/30	27	22.84	58	23.24	22.60	-31	2,631	-1.18%
2019/07/29	6	22.78	18	22.92	22.95	-12	2,515	-0.48%
2019/07/26	6	22.47	89	22.34	22.40	-83	2,410	-3.44%
2019/07/25	61	22.22	10	22.05	21.90	51	2,313	2.20%
2019/07/24	0	0.00	1	20.75	20.70	-1	1,937	-0.05%
2019/07/23	7	20.46	1	20.60	20.55	6	1,983	0.30%
2019/07/22	0	0.00	1	20.35	20.25	-1	2,036	-0.05%
2019/07/19	0	0.00	2	20.60	20.85	-2	2,233	-0.09%
2019/07/18	3	20.60	2	20.53	20.45	1	2,207	0.05%
2019/07/17	0	0.00	29	20.90	20.90	-29	2,191	-1.32%
2019/07/15	1	20.45	0	0.00	20.90	1	2,164	0.05%
2019/07/11	0	0.00	1	20.30	20.20	-1	2,165	-0.05%
2019/07/10	0	0.00	31	20.10	20.00	-31	2,188	-1.42%
2019/07/02	0	0.00	27	20.06	19.95	-27	2,290	-1.18%
2019/07/01	0	0.00	13	20.17	20.15	-13	2,299	-0.57%
2019/06/28	0	0.00	1	19.85	19.85	-1	2,303	-0.04%
2019/06/27	2	19.65	2	19.70	19.70	0	2,347	0.00%
2019/06/13	0	0.00	2	19.60	19.55	-2	2,980	-0.07%
2019/06/12	4	19.25	0	0.00	19.35	4	2,989	0.13%
2019/06/11	10	19.20	1	19.20	19.20	9	3,014	0.30%
2019/06/10	0	0.00	12	19.00	19.10	-12	3,033	-0.40%
2019/06/04	0	0.00	2	19.00	18.95	-2	3,112	-0.06%
2019/06/03	0	0.00	9	18.77	18.95	-9	3,128	-0.29%
2019/05/31	1	19.10	0	0.00	19.20	1	3,120	0.03%
2019/05/30	0	0.00	3.2	18.80	18.85	-3.2	3,105	-0.10%
2019/05/29	4	17.98	0	0.00	18.00	4	3,110	0.13%
2019/05/23	1	17.70	0	0.00	17.65	1	3,400	0.03%
2019/05/22	5	18.05	0	0.00	17.90	5	3,466	0.14%
2019/05/20	0.1	17.80	21	17.70	17.70	-20.9	3,548	-0.59%
2019/05/17	0.1	17.85	51	17.85	17.70	-50.9	3,567	-1.43%
2019/05/13	4	18.14	0	0.00	18.00	4	3,545	0.11%
2019/05/10	1	18.70	0	0.00	18.75	1	3,521	0.03%
2019/05/09	4	19.25	13	19.19	19.10	-9	3,511	-0.26%
2019/05/08	15	19.61	1	19.65	19.70	14	3,471	0.40%
2019/05/07	1	20.10	0	0.00	19.95	1	3,448	0.03%
2019/05/06	5	20.18	0	0.00	19.90	5	3,432	0.15%
2019/05/03	29	20.60	7	20.59	20.65	22	3,372	0.65%
2019/05/02	0	0.00	2	20.58	20.65	-2	3,314	-0.06%
2019/04/29	28	20.02	0	0.00	19.80	28	3,266	0.86%
2019/04/26	4	20.49	0	0.00	20.35	4	3,205	0.12%
2019/04/25	32	20.56	32	20.65	20.55	0	3,170	0.00%
2019/04/24	2	20.00	0	0.00	19.95	2	3,089	0.06%
2019/04/22	0	0.00	5	20.15	20.00	-5	3,424	-0.15%
2019/04/19	4	19.70	1	19.75	19.70	3	3,462	0.09%
2019/04/18	4	20.05	0	0.00	19.60	4	3,514	0.11%
2019/04/15	10	19.70	0	0.00	19.70	10	3,712	0.27%
2019/04/11	1	19.80	1	20.10	19.80	0	3,703	0.00%
2019/04/10	11	20.20	0	0.00	20.15	11	3,670	0.30%
2019/04/08	2	20.40	0	0.00	20.35	2	3,693	0.05%
2019/04/03	0	0.00	6	20.15	20.15	-6	3,661	-0.16%
2019/04/01	0	0.00	1	20.20	20.00	-1	3,629	-0.03%
2019/03/28	0	0.00	1	19.75	19.80	-1	3,630	-0.03%
2019/03/27	0	0.00	2	19.98	19.80	-2	3,640	-0.05%
2019/03/26	1	19.80	0	0.00	19.85	1	3,639	0.03%
2019/03/25	0	0.00	1	19.70	19.70	-1	3,641	-0.03%
2019/03/22	6	19.96	0	0.00	19.90	6	3,661	0.16%
2019/03/21	92	21.00	66.1	20.98	20.60	25.9	3,556	0.73%
2019/03/20	24	20.13	4	20.13	20.60	20	3,315	0.60%
2019/03/19	0	0.00	1	19.80	19.85	-1	3,244	-0.03%
2019/03/18	13	19.78	1	19.60	19.75	12	3,269	0.37%
2019/03/14	1	19.15	0	0.00	19.10	1	3,246	0.03%
2019/03/13	5	19.50	0	0.00	19.35	5	3,285	0.15%
2019/03/12	0	0.00	2	19.90	19.65	-2	3,308	-0.06%
2019/03/11	2	19.55	3	19.55	19.55	-1	3,307	-0.03%
2019/03/08	0	0.00	2	18.85	19.45	-2	3,360	-0.06%
2019/03/07	0	0.00	1	19.05	19.00	-1	3,493	-0.03%
2019/03/06	8	19.35	7	19.40	19.35	1	3,552	0.03%
2019/03/04	8	19.34	1	19.60	19.50	7	3,557	0.20%
2019/02/26	0	0.00	20	19.05	18.95	-20	3,517	-0.57%
2019/02/25	1	19.45	7	19.40	19.35	-6	3,520	-0.17%
2019/02/22	8	19.01	0	0.00	19.20	8	3,538	0.23%
2019/02/21	0	0.00	3	18.67	18.45	-3	3,413	-0.09%
2019/02/20	0	0.00	1	18.30	18.35	-1	3,353	-0.03%
2019/02/19	0	0.00	1	18.10	17.95	-1	3,316	-0.03%
2019/02/18	4	17.61	0	0.00	17.60	4	3,320	0.12%
2019/02/15	46	18.12	7	18.00	17.80	39	3,313	1.18%
2019/02/14	2	18.00	0	0.00	18.05	2	3,320	0.06%
2019/02/13	2	18.03	3	18.05	18.00	-1	3,359	-0.03%
2019/02/12	0	0.00	1	18.10	18.15	-1	3,354	-0.03%
2019/02/11	0	0.00	6	18.02	17.95	-6	3,348	-0.18%
2019/01/28	1	17.70	0	0.00	17.75	1	3,323	0.03%
2019/01/25	0	0.00	6	17.60	17.70	-6	3,343	-0.18%
2019/01/24	0	0.00	10	17.55	17.55	-10	3,418	-0.29%
2019/01/22	4	17.70	0	0.00	17.50	4	3,414	0.12%
2019/01/21	0	0.00	3	18.22	17.90	-3	3,388	-0.09%
2019/01/17	9	17.94	3	18.18	17.90	6	3,358	0.18%
2019/01/16	14	18.45	3	18.50	18.35	11	3,303	0.33%
2019/01/15	6	18.15	15	18.10	18.35	-9	3,136	-0.29%
2019/01/14	5	17.96	0	0.00	18.15	5	2,912	0.17%
2019/01/11	3	17.73	1	17.95	17.90	2	2,773	0.07%
2019/01/09	0	0.00	1	18.00	18.35	-1	2,634	-0.04%
2019/01/08	0	0.00	1	17.85	17.60	-1	2,495	-0.04%
2019/01/07	1	17.20	1	17.50	17.65	0	2,410	0.00%
2019/01/04	0	0.00	10	16.31	16.80	-10	2,357	-0.42%
2019/01/03	1	16.65	1	16.80	16.65	0	2,368	0.00%
2019/01/02	2	16.63	0	0.00	16.65	2	2,365	0.08%
2018/12/27	5	16.70	0	0.00	16.60	5	2,366	0.21%
2018/12/26	0	0.00	5	16.60	16.35	-5	2,331	-0.21%
2018/12/24	0	0.00	1	16.75	16.80	-1	2,319	-0.04%
2018/12/21	1	16.40	2	16.28	16.25	-1	2,315	-0.04%
2018/12/20	2	16.43	1	16.50	16.15	1	2,260	0.04%
2018/12/18	3	16.90	2	16.90	16.75	1	2,223	0.04%
2018/12/17	2	17.43	0	0.00	17.10	2	2,190	0.09%
2018/12/11	12	17.08	3	17.12	17.10	9	2,087	0.43%
2018/12/10	1	16.75	13	16.90	16.75	-12	2,024	-0.59%
2018/12/07	21	16.71	9	16.96	17.00	12	1,981	0.61%
2018/12/06	3	16.70	10	17.15	16.40	-7	1,953	-0.36%
2018/12/04	0	0.00	5	17.18	17.20	-5	1,892	-0.26%
2018/12/03	1	16.75	0	0.00	16.80	1	1,879	0.05%
2018/11/30	1	16.55	0	0.00	15.95	1	1,855	0.05%
2018/11/29	1	16.60	2	16.70	16.30	-1	1,738	-0.06%
2018/11/26	0	0.00	1	15.55	15.50	-1	1,654	-0.06%
2018/11/23	1	15.30	0	0.00	15.40	1	1,648	0.06%
2018/11/16	10	15.30	0	0.00	15.45	10	1,559	0.64%
2018/11/15	0	0.00	1	15.35	15.30	-1	1,536	-0.07%
2018/11/14	0.1	15.00	0	0.00	15.05	0.1	1,517	0.01%
2018/11/06	2	14.25	0	0.00	14.30	2	1,718	0.12%
2018/11/05	3	14.35	0	0.00	14.30	3	1,773	0.17%
2018/11/02	2	14.10	2	14.20	14.40	0	1,780	0.00%
2018/11/01	5	13.95	6	14.06	14.20	-1	1,807	-0.06%
2018/10/31	2	13.55	2	13.48	13.60	0	1,837	0.00%
2018/10/29	0	0.00	80	13.16	13.15	-80	1,871	-4.27%
2018/10/25	2	13.70	2	13.75	13.65	0	1,910	0.00%
2018/10/19	2	13.50	2	13.85	14.50	0	1,953	0.00%
2018/10/11	1	13.85	0	0.00	13.85	1	2,342	0.04%
2018/10/05	0	0.00	5	15.85	15.60	-5	2,456	-0.20%
2018/10/03	3	16.10	3	16.20	16.00	0	2,486	0.00%
2018/09/25	5	15.90	0	0.00	15.80	5	2,813	0.18%
2018/09/10	2	15.20	1	15.35	14.80	1	2,985	0.03%
2018/09/07	0	0.00	20	15.73	15.40	-20	2,976	-0.67%
2018/09/06	1	16.50	0	0.00	16.00	1	2,944	0.03%
2018/09/05	1	17.00	175	16.96	16.65	-174	2,909	-5.98%	大賣/鉅額交易
2018/09/04	1	17.35	0	0.00	17.35	1	2,899	0.03%
2018/08/28	3	17.65	0	0.00	17.65	3	3,009	0.10%
2018/08/27	79	17.32	19	17.58	17.65	60	3,079	1.95%
2018/08/24	33	16.85	4	16.95	16.90	29	3,131	0.93%
2018/08/23	4	16.85	0	0.00	16.90	4	3,147	0.13%
2018/08/22	80	16.87	0	0.00	16.80	80	3,160	2.53%
2018/08/17	0	0.00	8	17.05	16.90	-8	3,233	-0.25%
2018/08/16	8	16.93	0	0.00	16.80	8	3,223	0.25%
2018/08/15	10	17.55	0	0.00	17.60	10	3,140	0.32%
2018/08/14	10	17.70	0	0.00	17.80	10	3,162	0.32%
2018/08/13	1	18.35	0	0.00	17.80	1	3,148	0.03%
2018/08/09	0	0.00	1	19.30	19.25	-1	3,118	-0.03%
2018/08/07	1	19.90	1	19.85	19.85	0	3,083	0.00%
2018/08/03	0	0.00	1	20.60	20.80	-1	3,008	-0.03%
2018/08/02	1	20.85	0	0.00	20.60	1	2,990	0.03%
2018/07/30	60	21.60	0	0.00	21.25	60	2,983	2.01%
2018/07/24	0	0.00	1	21.75	21.75	-1	2,958	-0.03%
2018/07/23	1	21.00	1	20.80	20.90	0	2,939	0.00%
2018/07/20	2	22.53	90	22.45	22.45	-88	2,879	-3.06%
2018/07/19	13	22.60	0	0.00	22.65	13	2,830	0.46%
2018/07/18	1	22.50	12	22.74	23.00	-11	2,858	-0.38%
2018/07/17	1	22.00	4	21.96	21.90	-3	2,785	-0.11%
2018/07/16	34	22.29	10	22.35	22.10	24	2,825	0.85%
2018/07/13	0	0.00	1	22.05	22.25	-1	2,785	-0.04%
2018/07/12	3	21.40	0	0.00	21.50	3	2,789	0.11%
2018/07/10	10	21.98	0	0.00	21.95	10	2,826	0.35%
2018/07/09	0	0.00	3	22.00	21.85	-3	2,850	-0.11%
2018/07/05	3	21.75	0	0.00	21.50	3	2,921	0.10%
2018/07/04	53	22.34	4	22.09	22.15	49	2,974	1.65%
2018/07/02	11	21.85	0	0.00	21.55	11	2,889	0.38%
2018/06/29	40	21.45	1	21.45	21.65	39	2,876	1.36%
2018/06/28	1	20.90	1	21.25	20.90	0	2,842	0.00%
2018/06/27	0	0.00	1	20.90	20.80	-1	2,873	-0.03%
2018/06/21	5	21.05	4.9	21.26	21.00	0.1	3,077	0.00%
2018/06/20	3	21.50	0	0.00	21.20	3	3,100	0.10%
2018/06/14	5	21.71	5	21.50	21.40	0	3,112	0.00%
2018/06/13	0	0.00	1	21.75	21.65	-1	3,118	-0.03%
2018/06/11	2	21.35	0	0.00	21.20	2	3,111	0.06%
2018/06/08	0	0.00	1	21.50	21.35	-1	3,112	-0.03%
2018/06/07	0	0.00	1	21.80	21.75	-1	3,108	-0.03%
2018/06/05	1	22.10	1	21.80	21.80	0	3,179	0.00%
2018/06/04	7	21.86	4.2	22.01	21.95	2.8	3,398	0.08%
2018/06/01	3	21.77	2	21.48	21.90	1	3,347	0.03%
2018/05/30	2	20.90	1	21.05	21.05	1	3,279	0.03%
2018/05/25	0	0.00	1	20.55	20.60	-1	3,296	-0.03%
2018/05/22	0	0.00	1	20.60	20.60	-1	3,346	-0.03%
2018/05/21	0	0.00	1	20.30	20.35	-1	3,348	-0.03%
2018/05/17	2	20.10	2	20.05	20.20	0	3,403	0.00%
2018/05/08	2	19.65	0	0.00	19.65	2	3,892	0.05%
2018/04/30	0	0.00	2	20.05	20.00	-2	4,168	-0.05%
2018/04/27	0	0.00	10	20.00	19.95	-10	4,512	-0.22%
2018/04/25	1	20.10	0	0.00	20.25	1	4,925	0.02%
2018/04/24	0	0.00	1	19.95	20.00	-1	4,969	-0.02%
2018/04/23	1	21.25	10	21.20	20.70	-9	4,979	-0.18%
2018/04/18	11	22.60	2	22.58	22.20	9	5,044	0.18%
2018/04/16	0	0.00	1	22.50	22.30	-1	5,375	-0.02%
2018/04/13	2	22.65	0	0.00	22.65	2	5,729	0.03%
2018/04/12	3	22.77	8	22.81	23.00	-5	5,955	-0.08%
2018/04/10	4	22.78	12	23.03	22.55	-8	6,675	-0.12%
2018/04/09	15	23.33	0	0.00	23.00	15	6,656	0.23%
2018/04/03	0	0.00	3	23.05	23.05	-3	6,643	-0.05%
2018/03/31	0	0.00	7	23.53	23.65	-7	6,908	-0.10%
2018/03/30	2	23.65	37	23.52	23.50	-35	7,009	-0.50%
2018/03/29	1	23.35	1	23.45	23.30	0	7,064	0.00%
2018/03/27	19	23.68	0	0.00	23.55	19	7,227	0.26%
2018/03/26	2	23.70	0	0.00	23.50	2	7,231	0.03%
2018/03/23	4	23.93	5	24.00	23.85	-1	7,174	-0.01%
2018/03/22	0	0.00	1	24.35	24.35	-1	7,170	-0.01%
2018/03/21	3	24.07	20	24.10	24.10	-17	7,235	-0.23%
2018/03/20	2	24.15	2	24.23	24.10	0	7,300	0.00%
2018/03/19	2	24.65	0	0.00	24.60	2	7,305	0.03%
2018/03/16	3	24.80	7	24.80	24.80	-4	7,305	-0.05%
2018/03/15	4	24.84	1	24.90	24.80	3	7,322	0.04%
2018/03/14	11	24.94	9	25.08	24.90	2	7,340	0.03%
2018/03/13	9	24.88	0	0.00	24.85	9	7,355	0.12%
2018/03/12	0	0.00	6	24.58	24.55	-6	7,371	-0.08%
2018/03/09	2	25.45	7	25.18	25.10	-5	7,347	-0.07%
2018/03/08	9	25.19	1	25.50	25.00	8	7,432	0.11%
2018/03/07	11	24.92	10	25.10	24.65	1	7,411	0.01%
2018/03/06	1	24.90	0	0.00	24.75	1	7,929	0.01%
2018/03/05	0	0.00	80	24.90	24.70	-80	8,122	-0.98%
2018/03/02	1	25.00	0	0.00	25.00	1	8,190	0.01%
2018/03/01	0	0.00	2	25.05	25.00	-2	8,451	-0.02%
2018/02/27	2	24.90	1	24.85	24.85	1	8,835	0.01%
2018/02/26	7	24.59	2	24.60	24.55	5	9,165	0.05%
2018/02/22	5	24.67	11	24.65	24.60	-6	9,325	-0.06%
2018/02/21	1	24.45	0	0.00	24.55	1	9,355	0.01%
2018/02/12	5	23.70	0	0.00	23.55	5	9,391	0.05%
2018/02/09	1	24.00	1	23.10	24.10	0	9,353	0.00%
2018/02/07	0	0.00	1	25.05	24.60	-1	9,335	-0.01%
2018/02/06	13	24.05	8	24.21	24.15	5	9,325	0.05%
2018/02/05	58	25.12	6	25.12	25.30	52	9,188	0.57%
2018/02/02	1	26.00	0	0.00	25.60	1	9,169	0.01%
2018/02/01	0	0.00	2	26.55	25.85	-2	9,251	-0.02%
2018/01/31	29	26.13	14	26.32	26.25	15	9,437	0.16%
2018/01/30	0	0.00	4	25.66	25.70	-4	9,524	-0.04%
2018/01/29	13	25.57	1	25.70	25.55	12	9,418	0.13%
2018/01/26	2	25.18	1	25.40	25.15	1	9,413	0.01%
2018/01/25	0	0.00	24	25.43	25.30	-24	9,443	-0.25%
2018/01/24	3	25.70	1	25.65	25.70	2	9,427	0.02%
2018/01/23	26	26.29	14	26.58	25.70	12	9,402	0.13%
2018/01/22	16	26.21	35	26.17	26.35	-19	9,082	-0.21%
2018/01/19	0	0.00	1	25.35	25.45	-1	8,842	-0.01%
2018/01/18	1	25.35	0	0.00	25.35	1	8,796	0.01%
2018/01/17	4	25.65	1	25.60	25.40	3	8,787	0.03%
2018/01/16	17	25.43	11	25.58	25.55	6	8,741	0.07%
2018/01/12	6	25.75	6	25.65	25.30	0	8,675	0.00%
2018/01/11	5	25.60	6	25.53	25.25	-1	8,644	-0.01%
2018/01/10	89	25.93	16	26.00	25.80	73	8,592	0.85%
2018/01/09	23	25.97	38	25.97	26.50	-15	8,344	-0.18%
2018/01/08	47	25.66	17	25.84	25.35	30	8,085	0.37%
2018/01/05	84	26.00	23	25.62	25.75	61	7,868	0.78%
2018/01/04	18	24.96	18	24.98	25.15	0	7,473	0.00%
2018/01/03	6	24.39	0	0.00	24.20	6	7,221	0.08%
2018/01/02	1	24.20	1	24.35	24.15	0	7,271	0.00%