新興 (2605)-合庫-桃園券商分點個股進出

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

新興

(2605)

可現股當沖

股價
27.70
漲跌
▼0.50
漲幅
-1.77%
成交量
6,974張
產業
上市航運類股
777人加入追蹤

立即追蹤
本地時間:14:30(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

新興 (2605)籌碼相關－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/11/22	0.3	27.95	0	0.00	27.70	0.3	7,896	0.00%
2024/11/21	5	28.20	2	28.40	28.20	3	7,825	0.04%
2024/11/20	4.9	28.25	2	28.20	28.10	2.9	7,746	0.04%
2024/11/19	3	28.40	7	28.58	28.65	-4	7,637	-0.05%
2024/11/18	2	28.53	1	28.40	28.20	1	7,517	0.01%
2024/11/15	0	0.00	2	28.75	28.60	-2	7,431	-0.03%
2024/11/14	2	28.10	2	28.25	27.90	0	7,267	0.00%
2024/11/13	0	0.00	12.5	28.37	28.25	-12.5	7,201	-0.17%
2024/11/12	11.5	28.08	0	0.00	28.05	11.5	7,056	0.16%
2024/11/11	2	27.30	0	0.00	27.35	2	6,785	0.03%
2024/10/29	2	26.05	0	0.00	26.05	2	6,766	0.03%
2024/10/28	0	0.00	3	26.40	26.35	-3	6,732	-0.04%
2024/10/25	5	26.70	0	0.00	26.55	5	6,727	0.07%
2024/10/18	0	0.00	5	27.00	26.85	-5	6,744	-0.07%
2024/10/17	5	27.10	5	27.10	27.05	0	6,749	0.00%
2024/10/14	0	0.00	3	27.00	27.05	-3	6,730	-0.04%
2024/10/11	40	27.28	40	27.00	26.90	0	6,760	0.00%
2024/10/09	0	0.00	5	27.20	27.35	-5	6,758	-0.07%
2024/10/07	0	0.00	2	28.50	28.60	-2	6,748	-0.03%
2024/10/04	29	28.62	38	28.72	28.80	-9	6,879	-0.13%
2024/10/01	1	29.60	20	29.63	29.60	-19	6,650	-0.29%
2024/09/30	45	30.64	10.3	30.46	29.90	34.7	6,457	0.54%
2024/09/27	39	29.35	88.3	30.04	30.15	-49.3	5,422	-0.91%
2024/09/26	5	27.50	6	27.49	27.45	-1	4,949	-0.02%
2024/09/25	3	27.48	14	27.15	27.45	-11	4,867	-0.23%
2024/09/24	10	26.45	0	0.00	26.75	10	4,826	0.21%
2024/09/23	0	0.00	1	25.85	25.90	-1	4,874	-0.02%
2024/09/20	1	25.60	1	25.85	25.60	0	4,922	0.00%
2024/09/18	1	25.60	1	25.85	25.60	0	5,021	0.00%
2024/09/13	0	0.00	3	25.63	25.60	-3	5,173	-0.06%
2024/09/12	21	25.30	0	0.00	25.25	21	5,270	0.40%
2024/09/11	1	25.45	0	0.00	25.30	1	5,317	0.02%
2024/09/10	4	25.36	2	25.73	25.20	2	5,378	0.04%
2024/09/06	1	25.40	1	25.65	25.65	0	5,789	0.00%
2024/09/05	4	25.69	0	0.00	25.40	4	6,160	0.06%
2024/09/04	9	25.48	5	25.75	25.60	4	6,964	0.06%
2024/09/03	3	27.10	1	27.35	26.75	2	7,106	0.03%
2024/09/02	3	27.50	4	27.20	27.00	-1	7,495	-0.01%
2024/08/30	1	27.70	0	0.00	27.80	1	8,024	0.01%
2024/08/29	0	0.00	2	27.20	27.20	-2	8,147	-0.02%
2024/08/28	0	0.00	1	27.15	27.15	-1	8,526	-0.01%
2024/08/27	1	27.60	0	0.00	27.40	1	9,207	0.01%
2024/08/26	14	27.50	11	27.75	27.50	3	9,945	0.03%
2024/08/20	0	0.00	5	26.65	26.60	-5	12,515	-0.04%
2024/08/19	0	0.00	8	26.78	26.75	-8	12,609	-0.06%
2024/08/12	16	26.43	12	26.30	26.30	4	13,623	0.03%
2024/08/07	1	25.70	0	0.00	26.25	1	16,411	0.01%
2024/08/06	3	24.77	3	25.13	24.90	0	16,979	0.00%
2024/08/02	3	26.97	2	26.85	26.80	1	18,579	0.01%
2024/08/01	0	0.00	1	27.40	27.50	-1	18,686	-0.01%
2024/07/30	0	0.00	1	26.15	26.50	-1	18,791	-0.01%
2024/07/29	1	25.85	0	0.00	25.80	1	18,797	0.01%
2024/07/22	1	25.60	1	25.85	26.40	0	19,327	0.00%
2024/07/19	4	26.44	1	26.50	26.50	3	19,319	0.02%
2024/07/18	19	27.15	18	27.00	26.90	1	19,335	0.01%
2024/07/17	4	27.19	1	27.05	26.90	3	19,396	0.02%
2024/07/16	3	27.65	3	27.25	27.20	0	19,841	0.00%
2024/07/15	30	27.15	1	27.10	27.10	29	20,528	0.14%
2024/07/12	1	27.30	0	0.00	27.45	1	20,515	0.00%
2024/07/11	4.5	27.76	1	28.00	27.55	3.5	20,516	0.02%
2024/07/10	4	27.76	2	27.90	27.75	2	20,585	0.01%
2024/07/09	6	28.24	0	0.00	28.20	6	20,648	0.03%
2024/07/08	12.5	28.72	1	28.65	28.40	11.5	20,804	0.06%
2024/07/05	1.5	30.97	3	31.20	30.80	-1.5	20,845	-0.01%
2024/07/04	2.6	31.22	9	31.29	31.30	-6.4	20,811	-0.03%
2024/07/03	0	0.00	4	32.18	32.35	-4	20,741	-0.02%
2024/07/02	67	31.44	59	31.67	31.70	8	20,513	0.04%
2024/07/01	0	0.00	5	30.56	30.15	-5	20,186	-0.02%
2024/06/28	18	31.16	17	31.15	30.60	1	20,122	0.00%
2024/06/27	8	31.18	4	30.80	31.45	4	19,994	0.02%
2024/06/25	8	30.68	0	0.00	31.05	8	19,794	0.04%
2024/06/24	5	30.73	5	30.68	30.60	0	19,737	0.00%
2024/06/21	8	30.82	7	30.71	30.65	1	19,734	0.01%
2024/06/20	1	30.10	0	0.00	30.35	1	19,652	0.01%
2024/06/19	2	30.15	10	30.11	29.85	-8	19,631	-0.04%
2024/06/18	0	0.00	2	30.50	30.30	-2	19,559	-0.01%
2024/06/14	1	30.80	0	0.00	30.80	1	19,588	0.01%
2024/06/13	0	0.00	8	31.02	31.10	-8	19,422	-0.04%
2024/06/12	3	30.98	1	30.75	30.00	2	19,276	0.01%
2024/06/11	33	32.89	16	32.58	31.65	17	18,932	0.09%
2024/06/07	1	31.85	2	31.75	31.60	-1	18,165	-0.01%
2024/06/06	14	32.55	5.3	32.03	31.85	8.7	18,010	0.05%
2024/06/05	5	31.91	10	31.86	32.10	-5	17,725	-0.03%
2024/06/04	3	31.22	2	31.20	31.05	1	17,295	0.01%
2024/06/03	3	32.05	2	32.40	31.95	1	17,224	0.01%
2024/05/31	6	33.00	9	33.46	32.70	-3	17,018	-0.02%
2024/05/30	14	33.37	8	33.12	33.15	6	16,598	0.04%
2024/05/29	47.3	33.42	55	33.47	32.80	-7.7	15,990	-0.05%
2024/05/28	9	30.76	35	30.71	32.20	-26	14,362	-0.18%
2024/05/27	0	0.00	6	29.27	29.30	-6	14,079	-0.04%
2024/05/24	10	28.65	1	28.40	28.60	9	13,993	0.06%
2024/05/23	6	28.33	1	28.10	28.00	5	14,075	0.04%
2024/05/22	1	28.10	16	28.42	28.95	-15	14,147	-0.11%
2024/05/21	0	0.00	2	28.35	28.10	-2	14,300	-0.01%
2024/05/20	0	0.00	12	28.79	28.85	-12	14,832	-0.08%
2024/05/17	20	29.22	30	28.90	28.70	-10	14,935	-0.07%
2024/05/16	22	29.05	45	28.75	29.50	-23	14,772	-0.16%
2024/05/15	23	28.33	55	28.45	28.45	-32	14,505	-0.22%
2024/05/14	97	29.77	86	29.23	29.40	11	14,149	0.08%
2024/05/13	55	28.42	42	28.80	28.20	13	12,900	0.10%
2024/05/10	8	27.76	26	27.45	27.45	-18	11,775	-0.15%
2024/05/09	22	27.09	13	26.93	26.85	9	11,194	0.08%
2024/05/08	59	27.30	52	27.42	26.60	7	10,816	0.06%
2024/05/07	5	26.19	2	26.10	26.15	3	9,512	0.03%
2024/04/30	1	25.95	1	25.90	26.00	0	9,313	0.00%
2024/04/29	1	27.00	19	26.69	26.55	-18	9,260	-0.19%
2024/04/26	20	26.36	10.4	26.53	26.60	9.6	9,017	0.11%
2024/04/25	4	26.11	12	25.84	25.70	-8	8,833	-0.09%
2024/04/24	5	25.64	7	25.92	26.15	-2	8,851	-0.02%
2024/04/23	2	25.95	12	25.98	25.90	-10	8,843	-0.11%
2024/04/22	63	26.79	34	26.04	26.00	29	8,812	0.33%
2024/04/19	6	26.47	17.1	26.52	26.60	-11.1	8,358	-0.13%
2024/04/18	2	25.13	0	0.00	25.15	2	7,740	0.03%
2024/04/17	1	25.40	2	25.70	25.30	-1	7,806	-0.01%
2024/04/16	6	25.80	5	25.15	25.25	1	7,912	0.01%
2024/04/15	0	26.50	5	26.48	26.40	-5	8,024	-0.06%
2024/04/12	0	0.00	15	26.43	26.35	-15	8,064	-0.19%
2024/04/11	29.1	26.09	7	26.03	26.10	22.1	8,264	0.27%
2024/04/10	1	25.00	2	25.10	24.95	-1	8,698	-0.01%
2024/04/09	1	25.00	0	0.00	24.95	1	8,859	0.01%
2024/04/08	0	0.00	1	23.80	24.10	-1	8,969	-0.01%
2024/04/03	1	24.00	0	0.00	23.90	1	9,007	0.01%
2024/03/29	1	24.15	0	0.00	24.05	1	9,291	0.01%
2024/03/27	2	24.20	0	0.00	24.35	2	9,689	0.02%
2024/03/25	1	24.90	0	0.00	25.15	1	10,016	0.01%
2024/03/22	0	0.00	4	24.70	25.10	-4	10,281	-0.04%
2024/03/21	1	25.10	0	0.00	24.95	1	10,763	0.01%
2024/03/20	1	25.25	3	25.35	25.10	-2	10,917	-0.02%
2024/03/19	3	25.57	2	25.53	25.70	1	11,173	0.01%
2024/03/18	1	24.50	5	24.50	24.70	-4	11,585	-0.03%
2024/03/15	1	24.60	0	0.00	24.55	1	12,038	0.01%
2024/03/13	4	25.35	1	25.40	25.35	3	14,522	0.02%
2024/03/12	7	26.24	7	26.08	25.95	0	15,324	0.00%
2024/03/11	4	26.40	0	0.00	26.35	4	17,041	0.02%
2024/03/08	11	25.95	10	25.90	25.35	1	19,216	0.01%
2024/03/06	12	26.96	36	26.52	26.35	-24	20,398	-0.12%
2024/03/05	9	27.17	9	27.37	27.15	0	20,507	0.00%
2024/03/04	0	0.00	1	27.10	27.00	-1	20,436	0.00%
2024/03/01	11	27.50	3	27.55	27.20	8	20,874	0.04%
2024/02/29	20	27.67	51	27.54	27.65	-31	21,012	-0.15%
2024/02/27	3	26.95	0	0.00	27.05	3	20,683	0.01%
2024/02/26	1	27.40	4	27.30	27.40	-3	20,529	-0.01%
2024/02/23	7	27.24	6	27.18	27.25	1	20,350	0.00%
2024/02/22	6	27.76	17	27.35	27.10	-11	20,186	-0.05%
2024/02/21	26	28.01	29	27.77	27.50	-3	19,912	-0.02%
2024/02/20	4	25.90	3	26.52	26.60	1	19,353	0.01%
2024/02/19	1	25.80	5	25.67	25.80	-4	19,125	-0.02%
2024/02/16	0	0.00	1	24.35	24.65	-1	18,996	-0.01%
2024/02/15	0	0.00	5	23.27	24.05	-5	18,938	-0.03%
2024/02/05	1	22.70	12	22.58	22.65	-11	18,889	-0.06%
2024/02/02	4	22.88	0	0.00	22.85	4	18,942	0.02%
2024/02/01	0	0.00	4	23.21	23.45	-4	18,981	-0.02%
2024/01/31	4	22.89	3	22.85	22.90	1	18,979	0.01%
2024/01/30	1	23.60	0	0.00	23.35	1	18,961	0.01%
2024/01/29	5	23.45	0	0.00	23.70	5	18,970	0.03%
2024/01/26	3	23.35	1	23.15	23.15	2	18,972	0.01%
2024/01/25	2	23.78	1	23.45	23.40	1	18,982	0.01%
2024/01/22	25	23.87	20	23.90	23.80	5	19,033	0.03%
2024/01/18	1	23.60	12	23.68	23.60	-11	19,136	-0.06%
2024/01/17	10	23.30	1	23.50	23.40	9	19,114	0.05%
2024/01/16	2	23.83	0	0.00	23.80	2	19,150	0.01%
2024/01/15	1	24.80	1	24.70	24.50	0	19,233	0.00%
2024/01/12	4	24.59	2	24.88	24.45	2	19,412	0.01%
2024/01/11	11	24.50	1	24.60	24.55	10	19,744	0.05%
2024/01/10	20	24.93	1	25.25	24.70	19	19,772	0.10%
2024/01/09	6	25.91	0	0.00	25.80	6	19,675	0.03%
2024/01/08	33	26.73	2	27.13	26.95	31	19,526	0.16%
2024/01/05	7	27.06	6	27.10	27.60	1	19,410	0.01%
2024/01/04	25	27.38	35	27.16	27.30	-10	19,050	-0.05%
2024/01/03	4	25.91	8	26.02	26.20	-4	18,525	-0.02%
2024/01/02	8	25.94	14	26.28	25.60	-6	18,647	-0.03%
2023/12/29	0	0.00	3	25.40	25.35	-3	18,537	-0.02%
2023/12/28	14	25.21	13	25.25	25.20	1	18,565	0.01%
2023/12/27	4	25.74	8	26.00	25.60	-4	18,584	-0.02%
2023/12/26	7	25.76	13	25.99	25.80	-6	18,640	-0.03%
2023/12/25	23	25.41	3	25.67	25.55	20	18,655	0.11%
2023/12/22	26	26.82	1	26.75	26.70	25	18,759	0.13%
2023/12/21	6	27.17	11	26.88	27.05	-5	18,665	-0.03%
2023/12/20	15	26.77	11	26.71	26.80	4	18,503	0.02%
2023/12/19	3	27.02	13	26.93	26.85	-10	18,498	-0.05%
2023/12/18	25	27.62	14	27.52	27.55	11	18,534	0.06%
2023/12/15	5	27.43	4	27.40	27.20	1	18,789	0.01%
2023/12/14	8	27.56	11	27.30	27.30	-3	18,972	-0.02%
2023/12/13	4	28.10	8	27.85	27.75	-4	19,259	-0.02%
2023/12/12	6	27.88	4	28.05	27.90	2	19,542	0.01%
2023/12/11	22	28.41	21	28.51	27.90	1	19,459	0.01%
2023/12/08	40	28.35	25.9	28.86	29.30	14.1	18,535	0.08%
2023/12/07	30	27.85	21	28.19	28.10	9	16,888	0.05%
2023/12/06	59.9	28.11	37	28.72	28.50	22.9	16,039	0.14%
2023/12/05	113	28.36	120	28.64	28.80	-7	14,345	-0.05%	大買/大賣/
2023/12/04	4	25.28	23	25.78	26.20	-19	12,101	-0.16%
2023/12/01	1	24.05	66.6	23.68	23.85	-65.6	11,401	-0.58%
2023/11/30	12	22.64	6	22.78	22.60	6	10,862	0.06%
2023/11/29	16	22.11	9	22.09	22.30	7	10,612	0.07%
2023/11/28	26	22.08	19	22.38	22.30	7	10,412	0.07%
2023/11/27	2	21.53	4	21.81	21.30	-2	9,810	-0.02%
2023/11/22	2.1	20.35	12	20.30	20.30	-9.9	9,559	-0.10%
2023/11/20	1.2	20.49	2	20.55	20.45	-0.8	9,698	-0.01%
2023/11/17	0	0.00	1	20.80	20.70	-1	9,992	-0.01%
2023/11/16	2	20.55	5	20.50	20.55	-3	10,185	-0.03%
2023/11/14	11.2	20.16	1	20.15	20.15	10.2	10,833	0.09%
2023/11/13	0	0.00	3	20.28	20.15	-3	10,833	-0.03%
2023/11/10	2	20.25	0	0.00	20.25	2	10,784	0.02%
2023/11/09	0	0.00	3	20.90	20.55	-3	10,716	-0.03%
2023/11/08	3	21.28	1	21.25	21.25	2	10,699	0.02%
2023/11/07	2	21.63	2	21.60	21.40	0	10,703	0.00%
2023/11/03	26	21.78	4	21.76	21.70	22	10,676	0.21%
2023/11/02	0	0.00	1	21.50	21.55	-1	10,640	-0.01%
2023/11/01	0	0.00	2	21.33	21.25	-2	10,607	-0.02%
2023/10/31	3	21.75	0	0.00	21.60	3	10,527	0.03%
2023/10/30	1	21.80	2	22.30	22.30	-1	10,489	-0.01%
2023/10/27	21	22.20	1	22.30	22.20	20	10,461	0.19%
2023/10/26	5	22.18	5	22.37	22.25	0	10,411	0.00%
2023/10/25	5	22.89	5	23.05	22.90	0	10,421	0.00%
2023/10/24	11	22.57	17	22.38	22.95	-6	10,430	-0.06%
2023/10/23	13	23.03	28	22.83	22.70	-15	10,314	-0.15%
2023/10/20	15	23.68	10	23.98	23.90	5	10,141	0.05%
2023/10/19	13	24.09	51	24.01	24.45	-38	9,938	-0.38%
2023/10/18	13	23.27	12	23.04	22.75	1	9,503	0.01%
2023/10/17	12	23.00	22	22.65	22.60	-10	9,367	-0.11%
2023/10/16	14	23.30	12	23.12	23.10	2	9,312	0.02%
2023/10/13	14	24.00	9	23.83	23.75	5	9,248	0.05%
2023/10/12	6	23.65	0	0.00	23.60	6	9,136	0.07%
2023/10/11	8	24.01	16	24.05	23.85	-8	9,077	-0.09%
2023/10/06	5	24.08	19.2	24.30	24.30	-14.2	8,907	-0.16%
2023/10/05	4	23.26	5	23.45	23.10	-1	8,616	-0.01%
2023/10/04	27	22.87	16	23.04	22.90	11	8,536	0.13%
2023/10/03	9	22.94	11	22.84	22.90	-2	8,479	-0.02%
2023/10/02	15	22.96	26	22.69	22.55	-11	8,403	-0.13%
2023/09/28	14	23.80	15	23.77	23.75	-1	8,239	-0.01%
2023/09/27	38	23.92	14	23.91	23.60	24	8,122	0.30%
2023/09/26	11.2	23.51	6	23.64	23.30	5.2	7,747	0.07%
2023/09/25	6	23.14	11	23.20	23.70	-5	7,734	-0.06%
2023/09/22	6.5	22.78	13	22.80	22.90	-6.5	7,662	-0.08%
2023/09/21	19	23.61	1	24.00	23.30	18	7,516	0.24%
2023/09/20	30	24.60	11	24.56	23.85	19	7,195	0.26%
2023/09/19	4	24.03	5	23.86	23.85	-1	6,443	-0.02%
2023/09/18	52	23.91	40	24.07	23.70	12	6,102	0.20%
2023/09/15	25	23.45	33	23.66	24.30	-8	5,512	-0.15%
2023/09/14	12	21.35	19	21.92	22.10	-7	4,726	-0.15%
2023/09/13	6	20.75	3.3	20.77	20.75	2.8	4,352	0.06%
2023/09/12	0	0.00	3	20.78	20.80	-3	4,367	-0.07%
2023/09/11	9	20.63	0	0.00	20.40	9	4,361	0.21%
2023/09/08	9	21.11	20	21.03	20.85	-11	4,365	-0.25%
2023/09/07	2	20.85	3	21.18	20.50	-1	4,285	-0.02%
2023/09/06	1.3	21.00	22	21.05	20.95	-20.8	4,247	-0.49%
2023/09/05	12	20.69	3	20.43	20.60	9	4,136	0.22%
2023/09/04	6	20.33	2	20.43	20.30	4	4,141	0.10%
2023/08/30	1	19.95	0	0.00	20.15	1	4,135	0.02%
2023/08/29	0	0.00	2	20.03	20.00	-2	4,128	-0.05%
2023/08/28	2	19.55	6	19.64	19.50	-4	4,147	-0.10%
2023/08/25	11	19.98	10	19.83	19.80	1	4,151	0.02%
2023/08/24	8	20.54	27	20.27	20.10	-19	4,108	-0.46%
2023/08/23	17	21.29	25	21.41	21.25	-8	4,004	-0.20%
2023/08/22	11	21.11	7	20.87	21.15	4	3,712	0.11%
2023/08/21	18	20.01	9	19.96	19.85	9	3,431	0.26%
2023/08/18	3	20.15	10	20.39	20.95	-7	2,996	-0.23%
2023/08/17	6	18.62	2	18.80	19.05	4	2,698	0.15%
2023/08/16	0.2	18.45	0	0.00	18.30	0.2	2,673	0.01%
2023/08/15	0	0.00	1	18.35	18.30	-1	2,686	-0.04%
2023/08/14	1	18.40	0	0.00	18.15	1	2,692	0.04%
2023/08/11	2	18.73	1	19.10	19.20	1	2,649	0.04%
2023/08/10	1	18.75	11	18.89	18.90	-10	2,633	-0.38%
2023/08/07	0	0.00	5	18.95	18.95	-5	2,711	-0.18%
2023/08/04	15	19.10	19	19.15	19.15	-4	2,828	-0.14%
2023/08/02	13	19.17	10	19.22	19.10	3	2,817	0.11%
2023/08/01	17	19.04	30	19.20	19.20	-13	2,792	-0.47%
2023/07/31	23	19.10	21	18.97	18.80	2	2,774	0.07%
2023/07/28	45	19.37	10	19.35	19.30	35	2,744	1.28%
2023/07/27	13	18.75	14	18.94	18.95	-1	2,658	-0.04%
2023/07/24	7	18.55	5	18.45	18.35	2	2,678	0.07%
2023/07/20	0	0.00	23	19.03	19.10	-23	2,731	-0.84%
2023/07/19	9	18.74	8	18.76	18.75	1	2,738	0.04%
2023/07/18	14	18.96	14	18.80	18.80	0	2,758	0.00%
2023/07/17	0	0.00	1	19.20	19.20	-1	2,754	-0.04%
2023/07/14	32	19.02	32	19.08	19.00	0	2,789	0.00%
2023/07/13	33	18.95	35	18.80	18.70	-2	2,823	-0.07%
2023/07/12	28	19.22	30	19.06	19.05	-2	2,822	-0.07%
2023/07/11	14	19.55	15	19.51	19.40	-1	2,822	-0.04%
2023/07/10	12	19.63	13	19.58	19.55	-1	2,869	-0.03%
2023/07/07	22	19.86	23	19.82	19.80	-1	2,903	-0.03%
2023/07/06	2	20.35	3	20.15	20.10	-1	2,903	-0.03%
2023/07/05	8	20.37	13	20.42	20.35	-5	2,950	-0.17%
2023/07/04	9	20.80	3	20.62	20.60	6	3,031	0.20%
2023/07/03	0	0.00	2	20.88	20.80	-2	3,184	-0.06%
2023/06/30	5	20.25	4	20.26	20.10	1	3,158	0.03%
2023/06/29	10	20.11	10	20.10	20.05	0	3,146	0.00%
2023/06/28	26	20.66	0	0.00	20.55	26	3,170	0.82%
2023/06/27	1	21.10	0	0.00	20.75	1	3,263	0.03%
2023/06/26	1	21.30	1	21.25	21.25	0	3,363	0.00%
2023/06/21	5	21.00	5	20.90	20.90	0	3,397	0.00%
2023/06/20	0	0.00	1	21.15	21.15	-1	3,528	-0.03%
2023/06/19	1.3	21.44	0	0.00	21.20	1.3	3,763	0.03%
2023/06/15	1	21.50	0	0.00	21.50	1	3,854	0.03%
2023/06/14	0	0.00	1	21.55	21.60	-1	3,950	-0.03%
2023/06/12	1.4	21.23	0	0.00	21.25	1.4	4,440	0.03%
2023/06/09	2	21.50	1	21.70	21.60	1	4,557	0.02%
2023/06/08	4	21.60	7	21.78	21.75	-3	4,624	-0.06%
2023/06/07	7	21.29	8	21.30	21.35	-1	4,773	-0.02%
2023/06/06	4	21.16	0	0.00	21.20	4	4,833	0.08%
2023/06/05	1.3	20.82	0	0.00	20.85	1.3	5,025	0.03%
2023/06/02	0	0.00	1	20.50	20.40	-1	5,132	-0.02%
2023/06/01	9	20.46	3	20.45	20.45	6	5,466	0.11%
2023/05/31	1	21.05	2	20.98	20.80	-1	5,852	-0.02%
2023/05/30	1	21.05	3	21.25	21.05	-2	6,669	-0.03%
2023/05/29	1	21.55	1	21.60	21.45	0	7,857	0.00%
2023/05/26	7.3	21.43	0.5	21.70	21.40	6.8	8,511	0.08%
2023/05/25	1	21.95	0	0.00	22.00	1	8,858	0.01%
2023/05/22	0	0.00	1	22.30	22.50	-1	8,899	-0.01%
2023/05/18	5	22.30	0	0.00	22.30	5	8,931	0.06%
2023/05/17	1	22.40	0	0.00	22.40	1	8,929	0.01%
2023/05/16	0	0.00	10	21.98	22.15	-10	8,932	-0.11%
2023/05/15	6	21.60	2	21.68	21.90	4	8,918	0.04%
2023/05/12	5	21.75	0	0.00	21.95	5	8,908	0.06%
2023/05/10	3	22.25	4	22.31	22.45	-1	8,826	-0.01%
2023/05/09	1	21.60	0	0.00	21.40	1	8,701	0.01%
2023/05/08	1	21.60	0	0.00	21.50	1	8,704	0.01%
2023/05/05	0	0.00	1	21.70	21.65	-1	8,720	-0.01%
2023/05/03	5	21.84	0	0.00	21.65	5	8,753	0.06%
2023/04/28	0	0.00	3	22.55	22.50	-3	8,760	-0.03%
2023/04/27	1	22.15	0	0.00	22.15	1	8,731	0.01%
2023/04/25	3	22.67	0	0.00	22.40	3	8,694	0.03%
2023/04/24	3	23.25	2	23.40	23.20	1	8,660	0.01%
2023/04/21	24	23.47	0	0.00	23.25	24	8,662	0.28%
2023/04/20	1	24.20	30	23.90	23.80	-29	8,623	-0.34%
2023/04/18	5	24.98	0	0.00	24.50	5	8,575	0.06%
2023/04/17	0	0.00	3	25.28	25.25	-3	8,545	-0.04%
2023/04/14	3	24.98	2	25.15	25.20	1	8,534	0.01%
2023/04/13	1	24.75	2	25.10	25.10	-1	8,531	-0.01%
2023/04/12	0	0.00	1	25.20	25.30	-1	8,487	-0.01%
2023/04/10	1	25.50	11	25.78	25.60	-10	8,468	-0.12%
2023/04/07	1	25.70	11	25.90	25.70	-10	8,480	-0.12%
2023/04/06	1	25.40	22	25.60	25.50	-21	8,432	-0.25%
2023/03/31	0	0.00	3	24.75	24.75	-3	8,349	-0.04%
2023/03/30	2	24.35	0	0.00	24.45	2	8,645	0.02%
2023/03/29	1	24.20	0	0.00	24.45	1	8,700	0.01%
2023/03/28	6	24.40	1	24.55	24.35	5	8,788	0.06%
2023/03/27	1	24.30	23	24.78	24.90	-22	8,738	-0.25%
2023/03/24	10	23.85	1	23.95	24.00	9	8,728	0.10%
2023/03/23	31	24.00	3	24.15	23.75	28	8,719	0.32%
2023/03/22	48	25.73	6	25.55	24.85	42	8,581	0.49%
2023/03/21	1	24.60	0	0.00	24.75	1	8,388	0.01%
2023/03/20	1	24.55	80	24.60	24.45	-79	8,336	-0.95%
2023/03/17	3	24.85	1	24.65	24.65	2	8,284	0.02%
2023/03/16	3.1	25.36	1	25.60	25.10	2.1	8,185	0.03%
2023/03/15	0	0.00	2	25.78	25.90	-2	7,998	-0.03%
2023/03/14	1	24.70	0	0.00	25.00	1	7,709	0.01%
2023/03/13	1	24.50	0	0.00	24.60	1	7,587	0.01%
2023/03/10	11.5	25.00	0	0.00	25.00	11.5	7,522	0.15%
2023/03/09	1	25.95	20	25.65	25.50	-19	7,367	-0.26%
2023/03/08	38	25.74	1	25.60	25.65	37	7,310	0.51%
2023/03/07	0	0.00	2	26.53	26.45	-2	7,152	-0.03%
2023/03/06	42.5	26.37	11	26.55	26.85	31.5	7,073	0.45%
2023/03/03	2	26.13	14	26.56	27.00	-12	6,800	-0.18%
2023/03/02	11	26.56	6	26.65	26.10	5	6,399	0.08%
2023/03/01	38	26.53	17	26.22	25.40	21	5,622	0.37%
2023/02/24	36	24.64	22	25.23	25.70	14	4,432	0.32%
2023/02/23	23	22.31	14	22.71	23.40	9	3,756	0.24%
2023/02/22	23	21.45	5	21.48	21.30	18	3,407	0.53%
2023/02/20	0	0.00	7	21.01	21.00	-7	3,461	-0.20%
2023/02/17	10	20.90	0	0.00	20.75	10	3,466	0.29%
2023/02/16	0	0.00	7	20.71	20.80	-7	3,472	-0.20%
2023/02/15	0	0.00	20	20.28	20.30	-20	3,495	-0.57%
2023/02/14	12	20.45	12	20.45	20.45	0	3,519	0.00%
2023/02/10	2	19.90	5	19.90	19.85	-3	3,590	-0.08%
2023/02/09	4	20.35	4	20.30	20.30	0	3,628	0.00%
2023/02/08	0	0.00	1	20.25	20.30	-1	3,651	-0.03%
2023/02/07	15	20.23	5	20.25	20.25	10	3,662	0.27%
2023/02/06	12	20.30	17	20.20	20.25	-5	3,680	-0.14%
2023/02/03	30.1	20.34	30	20.28	20.40	0.1	3,691	0.00%
2023/02/02	20	20.33	20	20.43	20.35	0	3,683	0.00%
2023/02/01	12	20.32	3	20.30	20.40	9	3,684	0.24%
2023/01/31	3	19.95	7	19.89	20.20	-4	3,663	-0.11%
2023/01/30	0	0.00	5	19.15	19.40	-5	3,625	-0.14%
2023/01/16	19	19.30	15	19.10	19.00	4	3,646	0.11%
2023/01/13	5	19.40	0	0.00	19.35	5	3,647	0.14%
2023/01/12	13	19.32	14	19.45	19.45	-1	3,658	-0.03%
2023/01/11	0	0.00	2	19.35	19.35	-2	3,659	-0.05%
2023/01/09	7	19.08	7	19.10	19.15	0	3,677	0.00%
2023/01/06	16	18.88	1	19.00	19.05	15	3,705	0.40%
2023/01/05	3	19.18	1	19.40	19.00	2	3,739	0.05%
2023/01/04	6	19.35	0	0.00	19.20	6	3,734	0.16%
2023/01/03	3	19.65	0	0.00	19.65	3	3,725	0.08%
2022/12/30	5	20.05	9	20.15	20.00	-4	3,718	-0.11%
2022/12/29	7	20.14	0	0.00	20.15	7	3,720	0.19%
2022/12/27	4	20.68	5	21.08	20.65	-1	3,757	-0.03%
2022/12/26	1	20.05	4	20.13	20.30	-3	3,714	-0.08%
2022/12/23	4	20.66	15	20.75	20.65	-11	3,703	-0.30%
2022/12/22	33	21.39	11	21.41	21.40	22	3,650	0.60%
2022/12/21	11	20.57	11	20.61	20.45	0	3,385	0.00%
2022/12/20	17	20.27	20	20.47	20.10	-3	3,388	-0.09%
2022/12/19	5.3	20.42	1	20.10	20.05	4.3	3,370	0.13%
2022/12/16	0	0.00	14	20.75	20.65	-14	3,428	-0.41%
2022/12/15	0	0.00	9	20.39	20.45	-9	3,384	-0.27%
2022/12/14	1	19.90	0	0.00	19.95	1	3,491	0.03%
2022/12/13	0	0.00	3	20.17	20.10	-3	3,492	-0.09%
2022/12/12	0	0.00	2	19.73	19.65	-2	3,499	-0.06%
2022/12/09	0	0.00	1	19.50	19.60	-1	3,547	-0.03%
2022/12/08	1	18.80	0	0.00	19.20	1	3,712	0.03%
2022/12/07	1	19.25	0	0.00	18.90	1	3,746	0.03%
2022/12/06	1.8	19.53	0	0.00	19.15	1.8	3,731	0.05%
2022/12/05	1	19.85	20	19.80	19.90	-19	3,731	-0.51%
2022/12/02	5	19.93	0	0.00	19.75	5	3,727	0.13%
2022/11/30	0	0.00	1	20.15	20.10	-1	3,679	-0.03%
2022/11/29	1	19.85	3	19.67	20.10	-2	3,683	-0.05%
2022/11/25	0	0.00	3	20.02	19.95	-3	3,683	-0.08%
2022/11/23	22	19.30	2	19.23	19.25	20	3,630	0.55%
2022/11/18	0	0.00	2	18.80	18.45	-2	3,683	-0.05%
2022/11/16	0	0.00	5	19.46	19.05	-5	3,815	-0.13%
2022/11/15	1	19.05	0	0.00	19.00	1	3,824	0.03%
2022/11/11	0	0.00	33	19.05	18.75	-33	4,545	-0.73%
2022/11/09	8.2	18.35	2	18.35	18.35	6.2	4,511	0.14%
2022/11/08	2	19.00	47	18.59	18.70	-45	4,494	-1.00%
2022/11/07	0	0.00	1	18.30	18.45	-1	4,462	-0.02%
2022/11/04	0	0.00	5	17.75	17.70	-5	4,449	-0.11%
2022/11/03	10	17.35	11	17.45	17.40	-1	4,412	-0.02%
2022/11/02	11	17.73	0	0.00	17.60	11	4,418	0.25%
2022/11/01	2	17.55	0	0.00	17.50	2	4,426	0.05%
2022/10/31	1	17.85	0	0.00	17.65	1	4,442	0.02%
2022/10/27	4	18.15	0	0.00	18.40	4	4,523	0.09%
2022/10/25	21	18.55	0	0.00	18.30	21	4,579	0.46%
2022/10/24	2	18.50	17	18.54	18.30	-15	4,594	-0.33%
2022/10/21	1	18.05	1	18.05	17.80	0	4,619	0.00%
2022/10/19	1	18.40	0	0.00	18.35	1	4,747	0.02%
2022/10/18	0	0.00	5	18.35	18.40	-5	4,838	-0.10%
2022/10/17	5	17.75	6	17.62	18.00	-1	5,177	-0.02%
2022/10/13	5	17.70	5	17.65	17.45	0	5,626	0.00%
2022/10/12	1	18.60	1	18.85	18.65	0	5,660	0.00%
2022/10/06	3	19.70	0	0.00	19.85	3	5,659	0.05%
2022/10/05	0	0.00	1	19.70	19.55	-1	5,671	-0.02%
2022/09/26	0	0.00	3	20.25	19.85	-3	5,552	-0.05%
2022/09/23	0	0.00	10	21.80	21.30	-10	5,520	-0.18%
2022/09/21	13	21.71	15	21.63	21.40	-2	5,394	-0.04%
2022/09/20	0	0.00	5	21.15	20.90	-5	5,261	-0.10%
2022/09/19	10	20.65	13	20.75	20.65	-3	5,321	-0.06%
2022/09/16	1	21.85	12	21.81	21.85	-11	5,335	-0.21%
2022/09/15	12	21.54	13	21.82	21.75	-1	5,368	-0.02%
2022/09/14	2	20.15	1	20.75	20.75	1	5,276	0.02%
2022/09/13	2	20.50	0	0.00	20.45	2	5,284	0.04%
2022/09/07	1	19.85	0	0.00	19.85	1	5,483	0.02%
2022/09/06	1	20.45	0	0.00	20.10	1	5,500	0.02%
2022/09/05	1	20.40	0	0.00	20.10	1	5,528	0.02%
2022/09/02	3	20.58	4	20.30	20.20	-1	5,542	-0.02%
2022/09/01	4	20.83	0.3	20.85	20.75	3.7	5,521	0.07%
2022/08/31	7	21.18	12	21.05	21.45	-5	5,517	-0.09%
2022/08/30	9	21.49	0	0.00	21.55	9	5,504	0.16%
2022/08/29	11	21.38	0	0.00	21.55	11	5,509	0.20%
2022/08/26	5	22.91	9	22.97	22.90	-4	5,457	-0.07%
2022/08/24	1	23.40	0	0.00	23.15	1	5,448	0.02%
2022/08/23	5	23.87	3	24.20	23.70	2	5,430	0.04%
2022/08/22	6	23.23	1	23.20	23.95	5	5,325	0.09%
2022/08/19	35	24.66	8	24.71	24.20	27	5,266	0.51%
2022/08/18	0	0.00	13	24.20	24.75	-13	4,912	-0.26%
2022/08/17	2	22.65	2	23.15	22.50	0	4,621	0.00%
2022/08/16	2	22.35	0	0.00	22.65	2	4,660	0.04%
2022/08/15	7	22.11	0	0.00	22.45	7	4,882	0.14%
2022/08/12	1	22.40	1	22.40	22.50	0	4,995	0.00%
2022/08/11	14	22.49	15	22.35	22.40	-1	5,046	-0.02%
2022/08/09	0	0.00	5	23.00	23.05	-5	5,114	-0.10%
2022/08/08	1	22.45	11	22.59	22.95	-10	5,174	-0.19%
2022/08/05	4	22.94	5	23.14	23.05	-1	5,268	-0.02%
2022/08/04	7.4	22.34	9	22.15	22.60	-1.6	5,434	-0.03%
2022/08/02	6	23.25	3	23.55	23.60	3	5,814	0.05%
2022/08/01	12	23.95	8	23.68	24.00	4	5,911	0.07%
2022/07/29	0	23.65	0	0.00	23.70	0	6,043	0.00%
2022/07/28	21	23.53	5	23.32	23.50	16	6,318	0.25%
2022/07/27	0	0.00	2	23.80	23.70	-2	6,772	-0.03%
2022/07/26	2.3	23.71	2	23.65	23.60	0.3	6,987	0.00%
2022/07/25	2	24.63	5	24.60	24.50	-3	7,305	-0.04%
2022/07/22	38	25.52	13	25.36	25.50	25	7,465	0.33%
2022/07/21	16	24.80	6	24.80	24.85	10	7,566	0.13%
2022/07/20	27	22.29	2	22.43	22.60	25	7,556	0.33%
2022/07/19	2	21.55	0	0.00	21.50	2	7,949	0.03%
2022/07/15	15	20.40	10	20.40	20.35	5	10,526	0.05%
2022/07/14	1	20.50	7	20.90	20.80	-6	11,543	-0.05%
2022/07/13	0	0.00	5	20.62	20.55	-5	11,638	-0.04%
2022/07/12	6	20.08	0	0.00	19.75	6	11,648	0.05%
2022/07/11	1	20.90	0	0.00	21.20	1	11,721	0.01%
2022/07/08	0	0.00	3	20.95	21.00	-3	11,738	-0.03%
2022/07/07	1	19.75	0	0.00	20.40	1	11,743	0.01%
2022/07/06	0.3	20.35	0	0.00	20.15	0.3	11,747	0.00%
2022/07/05	3	20.45	6	20.16	20.45	-3	11,756	-0.03%
2022/06/30	1	20.50	3	20.60	20.40	-2	11,679	-0.02%
2022/06/29	1	21.15	0	0.00	21.20	1	11,651	0.01%
2022/06/28	0	0.00	6	21.45	21.85	-6	11,632	-0.05%
2022/06/27	3	21.95	3	21.97	21.90	0	11,618	0.00%
2022/06/24	0	0.00	5	20.70	20.80	-5	11,560	-0.04%
2022/06/23	0	0.00	10	20.05	20.25	-10	11,530	-0.09%
2022/06/22	3	20.95	10	20.93	20.80	-7	11,492	-0.06%
2022/06/20	1	21.35	29	21.15	20.85	-28	11,394	-0.25%
2022/06/17	8.1	22.69	3	23.03	22.60	5.1	11,316	0.05%
2022/06/16	5	23.26	0	0.00	22.95	5	11,333	0.04%
2022/06/14	1	23.95	0	0.00	24.40	1	11,358	0.01%
2022/06/13	5.5	24.66	0	0.00	24.50	5.5	11,431	0.05%
2022/06/10	7	25.65	2	25.60	25.70	5	11,566	0.04%
2022/06/09	4	26.05	1	26.20	26.00	3	11,788	0.03%
2022/06/08	3	26.45	0	0.00	26.55	3	12,167	0.02%
2022/06/07	1	26.60	2	26.90	26.55	-1	12,938	-0.01%
2022/06/02	1	27.05	1	27.20	27.00	0	13,199	0.00%
2022/06/01	3	27.25	2	27.30	27.25	1	13,321	0.01%
2022/05/31	1	26.90	6	27.05	26.95	-5	13,419	-0.04%
2022/05/30	4	26.80	1	27.00	27.10	3	13,493	0.02%
2022/05/27	2	26.90	1	27.05	26.85	1	13,520	0.01%
2022/05/26	4	27.05	6	27.28	27.00	-2	13,610	-0.01%
2022/05/25	1	26.95	2	27.15	26.95	-1	13,824	-0.01%
2022/05/24	5	26.70	0	0.00	27.10	5	13,941	0.04%
2022/05/23	4	26.93	7	27.05	26.85	-3	14,091	-0.02%
2022/05/20	2	26.10	0	0.00	26.05	2	13,981	0.01%
2022/05/19	1	25.60	3	25.80	26.15	-2	14,115	-0.01%
2022/05/18	0	0.00	4	26.55	26.50	-4	14,198	-0.03%
2022/05/17	4	26.25	0	0.00	26.10	4	14,197	0.03%
2022/05/12	1	27.00	0	0.00	26.50	1	14,044	0.01%
2022/05/11	6	28.10	0	0.00	27.90	6	13,901	0.04%
2022/05/10	0	0.00	12	29.68	29.25	-12	13,714	-0.09%
2022/05/09	2	29.30	1	30.50	29.20	1	13,542	0.01%
2022/05/05	6	30.18	0	0.00	30.40	6	13,386	0.04%
2022/05/04	19	30.71	8	31.11	30.20	11	13,143	0.08%
2022/05/03	4	29.70	0	0.00	29.50	4	12,726	0.03%
2022/04/29	7	30.09	17	29.72	30.05	-10	12,531	-0.08%
2022/04/28	21	28.34	12	28.60	28.25	9	12,190	0.07%
2022/04/27	34	28.81	32	29.12	28.75	2	11,951	0.02%
2022/04/26	22	29.61	27	29.10	28.40	-5	11,537	-0.04%
2022/04/25	15	31.03	2	32.25	30.50	13	11,187	0.12%
2022/04/22	54	32.59	57	32.79	33.00	-3	10,690	-0.03%
2022/04/21	33	30.17	62.5	31.20	31.95	-29.5	9,153	-0.32%
2022/04/20	32	30.13	31	30.05	29.20	1	8,103	0.01%
2022/04/19	0	0.00	3	28.10	28.15	-3	7,118	-0.04%
2022/04/18	1	27.70	0	0.00	27.30	1	7,038	0.01%
2022/04/15	1.5	27.45	17	27.97	27.75	-15.5	7,025	-0.22%
2022/04/14	11	27.30	2	27.30	27.30	9	6,965	0.13%
2022/04/13	0	0.00	2	26.90	27.05	-2	6,963	-0.03%
2022/04/12	0	0.00	3	26.03	25.90	-3	6,961	-0.04%
2022/04/11	1	27.15	1	27.30	26.50	0	6,973	0.00%
2022/04/08	0	0.00	10	26.90	26.90	-10	6,999	-0.14%
2022/04/07	1	26.50	2	26.60	26.50	-1	7,039	-0.01%
2022/04/06	2	27.40	0	0.00	27.30	2	7,050	0.03%
2022/04/01	0	0.00	1	27.85	27.80	-1	7,123	-0.01%
2022/03/30	8	27.99	0	0.00	27.95	8	7,259	0.11%
2022/03/29	1	28.00	27	27.86	27.90	-26	7,322	-0.36%
2022/03/25	2	28.35	0	0.00	27.85	2	7,742	0.03%
2022/03/22	0.2	28.70	0	0.00	28.60	0.2	7,898	0.00%
2022/03/21	0	0.00	12	28.84	28.95	-12	8,006	-0.15%
2022/03/18	9	28.10	14	28.19	28.85	-5	8,035	-0.06%
2022/03/17	16	28.20	16	27.63	28.25	0	8,065	0.00%
2022/03/16	10.2	27.41	4	27.68	27.50	6.2	8,091	0.08%
2022/03/15	24	27.79	1	27.60	27.40	23	8,137	0.28%
2022/03/14	24	29.02	12	29.45	28.80	12	8,432	0.14%
2022/03/11	17	29.58	21	29.51	29.60	-4	8,444	-0.05%
2022/03/10	27	29.69	30	30.26	30.00	-3	8,269	-0.04%
2022/03/09	0	0.00	7	27.61	28.15	-7	7,648	-0.09%
2022/03/08	3	27.67	1	27.05	26.90	2	7,804	0.03%
2022/03/07	2	27.98	3	27.98	28.00	-1	7,813	-0.01%
2022/03/04	2	28.38	2	28.53	28.40	0	7,872	0.00%
2022/03/03	3	28.15	17	28.47	28.60	-14	7,866	-0.18%
2022/03/02	2	27.95	2	28.25	27.85	0	7,971	0.00%
2022/03/01	9	28.51	15	28.14	28.15	-6	8,153	-0.07%
2022/02/25	12	28.42	19	28.59	28.20	-7	8,264	-0.08%
2022/02/24	16	28.22	9	27.45	27.30	7	8,173	0.09%
2022/02/23	19	28.20	16	28.24	28.15	3	8,174	0.04%
2022/02/22	10	27.84	7	27.80	27.50	3	8,051	0.04%
2022/02/21	22	28.80	16	28.35	28.20	6	8,013	0.07%
2022/02/18	14	27.71	9	27.81	28.00	5	7,872	0.06%
2022/02/17	7	27.31	6	27.22	27.35	1	7,886	0.01%
2022/02/16	5	27.22	6	27.03	27.25	-1	7,942	-0.01%
2022/02/15	6	26.75	26	27.06	26.70	-20	8,035	-0.25%
2022/02/14	13.1	26.58	11	26.86	26.50	2.1	8,213	0.03%
2022/02/11	5	27.00	5	27.05	27.00	0	8,362	0.00%
2022/02/10	4	26.88	18	26.88	26.90	-14	8,711	-0.16%
2022/02/09	16	26.54	13	26.51	26.70	3	8,825	0.03%
2022/02/08	8	26.06	8	25.93	26.40	0	8,857	0.00%
2022/02/07	9	25.56	11	24.72	25.70	-2	8,953	-0.02%
2022/01/26	0	0.00	5	24.55	24.55	-5	9,350	-0.05%
2022/01/25	16	24.43	14	24.35	24.05	2	9,484	0.02%
2022/01/24	13	24.94	10	24.85	25.15	3	9,524	0.03%
2022/01/21	12	25.33	11	25.93	25.25	1	9,680	0.01%
2022/01/20	4	26.23	0	0.00	26.45	4	9,740	0.04%
2022/01/19	3.2	26.42	5	26.45	26.30	-1.8	9,896	-0.02%
2022/01/18	8	27.04	1	27.45	26.95	7	10,071	0.07%
2022/01/17	3	27.07	3	27.18	27.15	0	10,344	0.00%
2022/01/14	2.3	26.91	1	26.85	27.05	1.3	10,580	0.01%
2022/01/13	10	27.13	8	27.28	27.10	2	10,729	0.02%
2022/01/12	12.5	27.26	11	27.79	27.25	1.5	10,847	0.01%
2022/01/11	17	27.94	3	28.30	27.75	14	10,983	0.13%
2022/01/10	13	27.91	19	27.93	27.80	-6	11,386	-0.05%
2022/01/07	9	27.98	8	28.50	27.95	1	11,551	0.01%
2022/01/06	16.1	28.75	16	28.96	28.75	0.1	11,917	0.00%
2022/01/05	11	28.90	24	29.06	28.90	-13	12,229	-0.11%
2022/01/04	16	29.50	16	28.86	29.35	0	12,557	0.00%
2022/01/03	2	28.95	2	28.60	29.00	0	13,097	0.00%
2021/12/30	22	29.19	22	29.38	29.20	0	13,938	0.00%
2021/12/29	7	29.51	6	29.47	29.50	1	14,225	0.01%
2021/12/28	10	29.90	14	29.46	29.25	-4	14,596	-0.03%
2021/12/27	9	29.41	0	0.00	29.25	9	15,436	0.06%
2021/12/24	6	29.98	6	29.68	29.55	0	16,233	0.00%
2021/12/23	13	30.55	0	0.00	30.00	13	17,091	0.08%
2021/12/22	11.4	30.64	5	30.91	30.60	6.4	17,714	0.04%
2021/12/21	37	30.77	44	30.97	31.35	-7	17,683	-0.04%
2021/12/20	19	29.83	21	29.87	29.75	-2	17,477	-0.01%
2021/12/17	8	30.31	28	30.25	29.95	-20	17,573	-0.11%
2021/12/16	23	29.72	17	29.69	29.60	6	17,526	0.03%
2021/12/15	24	29.67	63	29.74	29.75	-39	17,501	-0.22%
2021/12/14	30	29.28	16	30.02	29.00	14	17,464	0.08%
2021/12/13	15	30.34	20	30.73	30.55	-5	17,450	-0.03%
2021/12/10	38	30.58	15	30.67	30.60	23	17,505	0.13%
2021/12/09	11	31.30	43	30.96	31.10	-32	17,714	-0.18%
2021/12/08	39	31.88	18	31.62	31.20	21	17,835	0.12%
2021/12/07	36	30.81	57	30.47	30.95	-21	17,465	-0.12%
2021/12/06	5	29.65	15	30.07	30.05	-10	17,332	-0.06%
2021/12/03	33	29.05	19	28.79	28.80	14	17,262	0.08%
2021/12/02	3	29.28	25	29.55	29.40	-22	17,458	-0.13%
2021/12/01	28	28.40	24	28.45	28.65	4	17,372	0.02%
2021/11/30	3	28.32	12	28.25	29.00	-9	17,498	-0.05%
2021/11/29	3	27.25	7	27.42	27.15	-4	17,572	-0.02%
2021/11/26	10	27.67	20	28.40	27.40	-10	17,809	-0.06%
2021/11/25	26.3	29.25	0	0.00	28.85	26.3	17,935	0.15%
2021/11/24	27.3	29.49	21	29.12	30.05	6.3	18,295	0.03%
2021/11/23	10.2	28.67	22	28.53	28.70	-11.8	18,414	-0.06%
2021/11/22	19.2	27.67	14	28.03	28.00	5.2	19,057	0.03%
2021/11/19	15	27.83	5	27.75	27.70	10	20,488	0.05%
2021/11/18	5	28.60	10	28.81	28.55	-5	22,165	-0.02%
2021/11/17	6	28.43	1	28.40	28.35	5	22,237	0.02%
2021/11/16	3	29.47	7	29.24	29.50	-4	22,449	-0.02%
2021/11/15	24	28.59	24	28.96	28.55	0	22,949	0.00%
2021/11/12	16	29.17	20	29.27	29.20	-4	23,397	-0.02%
2021/11/11	34	29.72	14	29.58	29.30	20	23,441	0.09%
2021/11/10	30.2	29.74	42	30.03	29.60	-11.8	23,428	-0.05%
2021/11/09	18	30.05	6	30.02	30.00	12	23,447	0.05%
2021/11/08	7	29.54	17	29.35	29.70	-10	23,286	-0.04%
2021/11/05	10	28.13	12	28.36	28.40	-2	23,459	-0.01%
2021/11/04	28	28.78	12	28.42	28.35	16	23,601	0.07%
2021/11/03	34	29.08	20	28.60	28.60	14	23,613	0.06%
2021/11/02	1	28.30	22	28.43	28.15	-21	23,632	-0.09%
2021/11/01	13	27.73	2	28.00	27.80	11	23,536	0.05%
2021/10/29	2	27.50	3	27.63	27.70	-1	23,490	0.00%
2021/10/28	2	27.70	3	27.70	27.40	-1	23,422	0.00%
2021/10/27	12	27.76	2	27.55	27.50	10	23,567	0.04%
2021/10/26	15	28.12	34	27.94	28.85	-19	24,010	-0.08%
2021/10/25	12	28.28	14	27.56	28.05	-2	24,425	-0.01%
2021/10/22	7.2	27.82	5	28.30	27.40	2.2	24,559	0.01%
2021/10/21	10	29.46	44	29.17	29.00	-34	24,781	-0.14%
2021/10/20	21	29.13	10	29.16	28.85	11	24,809	0.04%
2021/10/19	12	29.55	23	29.27	29.15	-11	25,173	-0.04%
2021/10/18	36	28.43	50	28.70	29.20	-14	25,495	-0.05%
2021/10/15	4	30.80	9	30.87	30.70	-5	25,478	-0.02%
2021/10/14	32	31.04	20	31.37	30.90	12	25,577	0.05%
2021/10/13	28	32.84	45	33.80	31.90	-17	25,525	-0.07%
2021/10/12	10.4	34.19	1	33.30	33.65	9.4	26,659	0.04%
2021/10/08	52.3	36.97	37	36.42	36.25	15.3	27,292	0.06%
2021/10/07	30	36.64	45	36.53	36.40	-15	27,775	-0.05%
2021/10/06	30	34.59	17	35.69	34.00	13	27,723	0.05%
2021/10/05	26	35.81	20	35.45	35.95	6	28,502	0.02%
2021/10/04	24	35.27	24.1	36.18	36.50	-0.1	28,379	0.00%
2021/10/01	44.5	36.43	17	37.80	35.90	27.5	27,858	0.10%
2021/09/30	56.4	38.69	51	37.50	39.85	5.4	27,282	0.02%
2021/09/29	32	37.22	35	37.03	36.25	-3	26,780	-0.01%
2021/09/28	18	35.36	3	35.37	35.50	15	26,681	0.06%
2021/09/27	25	36.61	21	37.20	36.50	4	26,967	0.01%
2021/09/24	5	37.06	8	36.58	37.05	-3	27,389	-0.01%
2021/09/23	9	36.08	9	36.17	36.00	0	27,895	0.00%
2021/09/22	1	35.50	31	35.61	35.45	-30	28,899	-0.10%
2021/09/17	19	36.35	15	36.05	36.40	4	29,389	0.01%
2021/09/16	11	36.15	6	36.83	36.10	5	29,676	0.02%
2021/09/15	17	37.38	19	37.01	37.05	-2	31,292	-0.01%
2021/09/14	26	37.95	70	37.73	37.00	-44	33,519	-0.13%
2021/09/13	11	37.21	46	37.13	37.20	-35	34,893	-0.10%
2021/09/10	33	35.90	25	35.62	35.85	8	35,042	0.02%
2021/09/09	20	35.35	15	35.83	35.30	5	35,802	0.01%
2021/09/08	19	36.06	17	35.99	36.20	2	36,746	0.01%
2021/09/07	12	37.05	14	37.54	36.35	-2	37,562	-0.01%
2021/09/06	44	36.36	9	37.26	35.80	35	38,023	0.09%
2021/09/03	42	37.82	4	37.51	37.70	38	38,313	0.10%
2021/09/02	30	38.93	55.5	38.88	38.90	-25.5	38,214	-0.07%
2021/09/01	82	38.86	56	38.88	38.50	26	38,146	0.07%
2021/08/31	13	41.23	15	41.48	40.40	-2	38,165	-0.01%
2021/08/30	26	42.54	38	42.64	41.60	-12	38,191	-0.03%
2021/08/27	18	41.50	8	41.46	41.00	10	37,861	0.03%
2021/08/26	62	43.49	62	43.60	42.75	0	37,985	0.00%
2021/08/25	95	42.28	70	42.51	43.10	25	38,102	0.07%
2021/08/24	69	41.78	116.5	42.81	43.25	-47.5	36,942	-0.13%	大賣/
2021/08/23	0	0.00	17	38.97	39.35	-17	35,626	-0.05%
2021/08/20	0	0.00	1	35.05	35.80	-1	35,917	0.00%
2021/08/19	17	36.23	20	35.59	34.50	-3	36,090	-0.01%
2021/08/18	16	35.27	3	34.70	35.70	13	35,873	0.04%
2021/08/17	1	33.60	1	34.10	33.10	0	36,218	0.00%
2021/08/16	10	34.32	9	34.07	33.95	1	37,250	0.00%
2021/08/13	20	35.67	7	36.00	34.90	13	37,687	0.03%
2021/08/12	32	35.78	26	35.80	35.95	6	37,874	0.02%
2021/08/11	12	35.40	108	35.99	35.40	-96	38,208	-0.25%	大賣/
2021/08/10	27	37.76	9	38.12	37.10	18	38,133	0.05%
2021/08/09	9	38.58	15	38.86	38.20	-6	38,463	-0.02%
2021/08/06	28	39.07	13	39.18	38.25	15	38,865	0.04%
2021/08/05	1	37.95	0	0.00	37.55	1	38,783	0.00%
2021/08/04	1	38.50	24	38.66	38.50	-23	39,050	-0.06%
2021/08/03	2	38.55	5	38.75	38.25	-3	40,143	-0.01%
2021/08/02	20	38.97	18	38.58	38.90	2	40,483	0.00%
2021/07/30	55	40.09	20	40.52	38.40	35	40,492	0.09%
2021/07/29	33	39.81	31	41.28	41.90	2	40,012	0.00%
2021/07/28	8	37.83	17	38.12	38.20	-9	39,583	-0.02%
2021/07/27	10	38.92	8	39.27	37.65	2	39,417	0.01%
2021/07/26	4	39.16	12	40.06	38.60	-8	39,346	-0.02%
2021/07/23	25.5	40.45	17	40.78	40.30	8.5	39,342	0.02%
2021/07/22	24	38.69	26	39.28	39.90	-2	39,101	-0.01%
2021/07/21	25	39.69	11	39.80	38.75	14	38,911	0.04%
2021/07/20	18	41.72	4	41.16	41.35	14	38,951	0.04%
2021/07/19	142	43.95	12	44.11	43.75	130	40,114	0.32%	大買/鉅額交易
2021/07/16	110	47.00	107	47.14	44.85	3	41,146	0.01%	大買/大賣/
2021/07/15	29	44.49	25.1	45.25	46.40	4	41,185	0.01%
2021/07/14	44.8	42.53	25	42.27	42.20	19.8	42,389	0.05%
2021/07/13	27.4	44.28	8.1	43.46	43.00	19.3	42,183	0.05%
2021/07/12	75.4	48.39	24	48.23	46.40	51.4	42,060	0.12%
2021/07/09	9	49.69	3	49.33	49.00	6	41,030	0.01%
2021/07/08	6.5	47.33	38.2	48.80	50.90	-31.8	41,077	-0.08%
2021/07/07	13.1	47.25	14	49.17	46.35	-0.9	40,963	0.00%
2021/07/06	15.1	48.06	23	46.92	47.70	-7.9	40,853	-0.02%
2021/07/05	85	49.09	34.1	48.90	49.00	50.9	40,576	0.13%
2021/07/02	29.2	54.96	16	55.76	54.00	13.2	40,090	0.03%
2021/07/01	28	56.13	31	56.19	56.50	-3	39,808	-0.01%
2021/06/30	39.5	51.86	43.2	51.33	53.90	-3.7	39,398	-0.01%
2021/06/29	73	52.16	27.3	51.81	51.90	45.7	38,902	0.12%
2021/06/28	25	48.64	26.2	49.87	49.90	-1.2	38,022	0.00%
2021/06/25	1	45.40	37.3	45.40	45.40	-36.3	37,521	-0.10%
2021/06/24	33	40.57	62.7	40.72	41.30	-29.7	37,242	-0.08%
2021/06/23	88.4	37.88	63	37.74	37.55	25.4	35,612	0.07%
2021/06/22	24	39.56	75.5	39.71	39.90	-51.5	33,373	-0.15%
2021/06/21	11	36.30	23.2	36.30	36.30	-12.2	31,830	-0.04%
2021/06/18	8	31.78	12.1	32.13	33.00	-4.1	31,713	-0.01%
2021/06/17	23	29.65	27	29.51	30.00	-4	31,502	-0.01%
2021/06/16	52	29.48	13	29.33	28.50	39	30,980	0.13%
2021/06/15	24	28.79	17.1	29.16	29.45	6.9	30,498	0.02%
2021/06/11	8	27.16	1	27.85	27.25	7	29,919	0.02%
2021/06/09	8	26.71	8	26.12	26.20	0	31,097	0.00%
2021/06/08	2	27.55	2	27.90	26.80	0	30,947	0.00%
2021/06/07	1	26.00	1	26.60	26.20	0	30,768	0.00%
2021/06/04	7	27.54	14	28.29	27.20	-7	30,468	-0.02%
2021/06/03	31	28.93	37	28.61	28.75	-6	30,316	-0.02%
2021/06/02	41	28.49	22	28.53	28.75	19	30,021	0.06%
2021/06/01	6	26.89	22	27.40	27.60	-16	29,193	-0.05%
2021/05/31	19	26.55	18	26.82	26.20	1	28,839	0.00%
2021/05/28	23	25.93	122	26.03	26.50	-99	28,437	-0.35%	大賣/
2021/05/27	14	26.22	138	26.10	25.70	-124	28,111	-0.44%	大賣/鉅額交易
2021/05/26	43	26.29	26	26.43	26.05	17	27,653	0.06%
2021/05/25	22	26.38	27	27.27	26.20	-5	27,292	-0.02%
2021/05/24	124	26.63	32	26.68	26.75	92	26,502	0.35%	大買/
2021/05/21	94	24.55	12	24.90	25.10	82	25,387	0.32%
2021/05/20	8	24.15	5	24.68	23.45	3	24,952	0.01%
2021/05/19	12	24.35	6	24.57	24.65	6	25,004	0.02%
2021/05/18	6	22.39	5	22.30	23.55	1	24,640	0.00%
2021/05/17	10	21.56	10	22.35	21.45	0	24,438	0.00%
2021/05/14	19	25.42	2	24.40	23.30	17	23,925	0.07%
2021/05/13	23	25.85	9	25.85	25.85	14	23,349	0.06%
2021/05/12	6	30.23	24	29.52	28.70	-18	22,988	-0.08%
2021/05/11	33	33.04	1	34.15	31.85	32	22,719	0.14%
2021/05/10	10	33.16	2	33.50	35.00	8	21,623	0.04%
2021/05/07	1	31.10	13	31.82	33.10	-12	21,216	-0.06%
2021/05/06	2	30.48	1	31.50	30.10	1	20,974	0.00%
2021/05/05	5	30.81	3	30.15	30.05	2	20,872	0.01%
2021/05/04	8	30.37	2	31.80	29.95	6	20,732	0.03%
2021/05/03	15	33.88	11	34.07	33.25	4	20,590	0.02%
2021/04/29	11	32.05	13	32.04	32.50	-2	20,313	-0.01%
2021/04/28	4.1	32.23	61	32.02	31.85	-56.9	20,265	-0.28%
2021/04/27	18	33.35	23	33.02	33.20	-5	20,165	-0.02%
2021/04/26	31	32.73	18	33.30	33.50	13	19,984	0.07%
2021/04/23	72	32.65	84	32.01	31.20	-12	19,692	-0.06%
2021/04/22	18	33.08	77.1	32.04	33.00	-59.1	18,534	-0.32%
2021/04/21	126	30.64	41	30.70	31.25	85	17,455	0.49%	大買/
2021/04/20	81.1	28.18	94	28.39	28.45	-12.9	16,089	-0.08%
2021/04/19	25	24.65	20	25.43	25.90	5	14,151	0.04%
2021/04/16	2	23.43	30	23.03	23.55	-28	13,651	-0.21%
2021/04/15	10	21.94	7	21.93	21.95	3	13,176	0.02%
2021/04/14	17	22.48	4	21.85	21.75	13	13,512	0.10%
2021/04/13	4	21.98	5	22.32	21.65	-1	13,634	-0.01%
2021/04/09	0	0.00	1	21.20	21.20	-1	14,108	-0.01%
2021/04/08	6	21.90	1	22.00	21.85	5	14,351	0.03%
2021/04/07	3	21.77	2	21.95	21.85	1	14,772	0.01%
2021/04/06	5	21.65	5	21.96	21.90	0	16,249	0.00%
2021/04/01	8	21.73	9	21.79	21.75	-1	17,038	-0.01%
2021/03/31	2	21.65	7	21.84	21.90	-5	17,566	-0.03%
2021/03/30	14	21.26	7	21.15	21.15	7	17,631	0.04%
2021/03/29	4	21.53	100	21.60	21.50	-96	18,039	-0.53%
2021/03/26	9	20.84	270	20.97	21.30	-261	19,605	-1.33%	大賣/鉅額交易
2021/03/25	15	21.03	224	20.70	20.65	-209	20,652	-1.01%	大賣/鉅額交易
2021/03/24	9	21.32	15	21.34	21.25	-6	21,196	-0.03%
2021/03/23	64	22.25	31	21.88	21.80	33	21,080	0.16%
2021/03/22	11	23.25	76	23.10	23.00	-65	20,831	-0.31%
2021/03/19	103	22.89	16	23.16	22.50	87	20,375	0.43%	大買/
2021/03/18	54	22.28	149	22.50	22.55	-95	20,022	-0.47%	大賣/
2021/03/17	153	21.89	47	21.88	21.85	106	19,727	0.54%	大買/鉅額交易
2021/03/16	255	22.62	27	22.69	22.60	228	19,870	1.15%	大買/鉅額交易
2021/03/15	331	20.80	49	21.62	22.00	282	19,908	1.42%	大買/鉅額交易
2021/03/11	1	19.95	105	19.95	19.95	-104	19,577	-0.53%	大賣/鉅額交易
2021/03/10	47	19.97	21	19.90	19.95	26	19,392	0.13%
2021/03/09	0	0.00	20	20.10	19.95	-20	19,393	-0.10%
2021/03/08	143	20.22	1	20.15	19.55	142	19,297	0.74%	大買/鉅額交易
2021/03/05	18	19.94	16	19.72	19.65	2	19,139	0.01%
2021/03/04	0	0.00	1	20.20	20.00	-1	19,102	-0.01%
2021/03/03	2	19.40	2	19.93	20.00	0	19,161	0.00%
2021/03/02	3	19.80	0	0.00	19.55	3	19,315	0.02%
2021/02/26	1	19.85	0	0.00	20.00	1	19,310	0.01%
2021/02/25	0	0.00	2	19.85	20.00	-2	19,285	-0.01%
2021/02/24	3	19.97	1	19.85	19.50	2	19,241	0.01%
2021/02/23	11	20.14	8	20.08	20.05	3	19,172	0.02%
2021/02/22	11	20.26	18	20.19	20.25	-7	19,128	-0.04%
2021/02/19	53	19.93	43	19.78	20.00	10	18,983	0.05%
2021/02/18	0	0.00	14	19.44	19.80	-14	18,564	-0.08%
2021/02/17	0	0.00	2	18.00	18.00	-2	18,364	-0.01%
2021/02/05	14	17.57	14	17.35	17.35	0	18,366	0.00%
2021/02/04	7	17.58	7	17.68	17.65	0	18,504	0.00%
2021/02/03	12	17.73	6	17.66	17.65	6	18,522	0.03%
2021/02/02	13	17.85	10	17.98	17.90	3	18,517	0.02%
2021/02/01	8	17.41	7	17.61	17.60	1	18,467	0.01%
2021/01/29	6	18.04	2	17.85	17.60	4	18,405	0.02%
2021/01/27	7	18.75	6	18.60	18.60	1	18,255	0.01%
2021/01/26	5	18.85	5	18.75	18.75	0	18,212	0.00%
2021/01/25	6	19.21	6	19.00	19.00	0	18,154	0.00%
2021/01/22	4	18.25	32	18.34	18.95	-28	18,049	-0.16%
2021/01/21	8	18.60	14	18.38	18.25	-6	17,920	-0.03%
2021/01/20	19	18.78	14	18.19	18.05	5	17,762	0.03%
2021/01/19	10	19.47	10	19.26	19.30	0	17,600	0.00%
2021/01/18	10	19.01	19	19.41	19.55	-9	17,527	-0.05%
2021/01/15	20	19.88	14	19.63	19.80	6	17,371	0.03%
2021/01/14	20	21.13	12	21.20	20.95	8	17,105	0.05%
2021/01/13	7	20.89	33	21.25	20.60	-26	16,799	-0.15%
2021/01/12	21	20.77	14	20.71	20.60	7	16,661	0.04%
2021/01/11	14	21.54	17	21.72	21.75	-3	16,399	-0.02%
2021/01/08	25	20.74	41	20.60	20.60	-16	16,071	-0.10%
2021/01/07	34	20.47	50.1	20.66	20.65	-16.1	15,843	-0.10%
2021/01/06	34	21.96	20	21.40	21.10	14	15,420	0.09%
2021/01/05	15	22.64	10	22.70	22.85	5	14,979	0.03%
2021/01/04	26	23.22	23	23.42	23.35	3	14,715	0.02%
2020/12/31	14	22.57	173	22.43	22.70	-159	14,154	-1.12%	大賣/鉅額交易
2020/12/30	47	22.34	28	22.43	22.50	19	13,819	0.14%
2020/12/29	146	23.81	127	23.62	23.40	19	13,373	0.14%	大買/大賣/
2020/12/28	17	22.52	5	22.40	22.95	12	11,946	0.10%
2020/12/25	184	21.15	29	20.72	20.90	155	11,038	1.40%	大買/鉅額交易
2020/12/24	24	19.88	29	19.82	19.80	-5	10,507	-0.05%
2020/12/23	51	19.44	31	19.58	20.00	20	10,363	0.19%
2020/12/22	75	20.31	8	21.62	19.80	67	9,933	0.67%
2020/12/21	26	19.89	7	19.80	20.45	19	8,294	0.23%
2020/12/18	2	18.05	32	18.25	18.60	-30	7,201	-0.42%
2020/12/16	5	17.45	0	0.00	17.50	5	6,504	0.08%
2020/12/15	2	17.00	3	17.83	17.35	-1	6,431	-0.02%
2020/12/14	2	17.20	0	0.00	17.55	2	6,229	0.03%
2020/12/11	4	16.66	0	0.00	16.75	4	6,034	0.07%
2020/12/10	25	17.51	5	17.65	17.35	20	5,814	0.34%
2020/12/09	28	18.42	22.4	18.62	18.60	5.6	5,442	0.10%
2020/12/08	15	16.75	1	17.85	17.85	14	4,384	0.32%
2020/12/07	0	0.00	70	15.95	16.25	-70	4,114	-1.70%
2020/12/04	50	15.75	25	15.75	15.70	25	3,990	0.63%
2020/12/03	0	0.00	1	16.00	15.70	-1	4,051	-0.02%
2020/12/02	0	0.00	25	15.65	15.70	-25	4,129	-0.61%
2020/12/01	0.1	15.80	0	0.00	15.75	0.1	4,134	0.00%
2020/11/30	0	0.00	2	15.85	15.85	-2	4,126	-0.05%
2020/11/27	103	15.87	2	15.65	15.75	101	4,077	2.48%	大買/鉅額交易
2020/11/26	2	15.80	0	0.00	16.00	2	4,002	0.05%
2020/11/25	0	0.00	1	15.50	15.25	-1	3,984	-0.03%
2020/11/19	1	15.10	0	0.00	15.15	1	4,097	0.02%
2020/11/13	1	14.80	0	0.00	14.85	1	4,027	0.02%
2020/11/12	5	14.90	0	0.00	15.25	5	3,957	0.13%
2020/11/05	0	0.00	10	14.25	14.20	-10	3,838	-0.26%
2020/11/04	3	14.15	0	0.00	14.30	3	3,901	0.08%
2020/10/26	0	0.00	10	14.90	14.90	-10	3,868	-0.26%
2020/10/23	0	0.00	3	14.70	14.70	-3	3,832	-0.08%
2020/10/21	4	14.30	0	0.00	14.45	4	3,781	0.11%
2020/10/16	1	14.30	0	0.00	14.30	1	3,758	0.03%
2020/10/15	1	14.40	0	0.00	14.50	1	3,723	0.03%
2020/10/12	8	14.66	0	0.00	14.60	8	3,660	0.22%
2020/10/08	22	15.00	0	0.00	15.15	22	3,595	0.61%
2020/10/06	0	0.00	2	15.70	15.65	-2	3,463	-0.06%
2020/10/05	8	15.55	24	15.79	15.95	-16	3,387	-0.47%
2020/09/30	4	15.20	0	0.00	15.20	4	3,244	0.12%
2020/09/23	10	14.45	0	0.00	14.40	10	3,009	0.33%
2020/09/21	10	14.75	0	0.00	14.55	10	2,958	0.34%
2020/09/17	2	14.90	0	0.00	14.80	2	2,945	0.07%
2020/09/16	0.1	15.25	0	0.00	14.95	0.1	2,952	0.00%
2020/09/11	1	14.80	0	0.00	14.55	1	3,156	0.03%
2020/09/10	2	15.03	0	0.00	14.95	2	3,094	0.06%
2020/09/09	1	15.10	0	0.00	15.40	1	3,004	0.03%
2020/09/02	2	15.30	0	0.00	15.30	2	2,782	0.07%
2020/08/28	0	0.00	0	15.80	15.45	0	2,505	0.00%
2020/08/27	2	15.75	2	15.65	15.55	0	2,475	0.00%
2020/08/18	0.2	15.30	0	0.00	15.30	0.2	2,053	0.01%
2020/08/03	2	14.08	0	0.00	14.00	2	1,842	0.11%
2020/07/29	1	13.40	0	0.00	13.30	1	1,885	0.05%
2020/07/21	0.1	14.40	0	0.00	14.45	0.1	1,990	0.01%
2020/07/01	0	0.00	4	15.30	15.30	-4	2,318	-0.17%
2020/06/30	0	0.00	5	15.20	15.15	-5	2,362	-0.21%
2020/06/23	0	0.00	16	15.29	15.15	-16	2,410	-0.66%
2020/06/18	25	15.43	0	0.00	15.55	25	2,268	1.10%
2020/06/04	0	0.00	0.4	14.40	14.40	-0.4	2,317	-0.02%
2020/06/02	0	0.00	9	14.15	14.15	-9	2,319	-0.39%
2020/05/27	0	0.00	10	14.30	14.30	-10	2,313	-0.43%
2020/05/15	0	0.00	1	13.65	13.60	-1	2,310	-0.04%
2020/05/13	0	0.00	10	14.35	14.50	-10	2,274	-0.44%
2020/05/11	1	14.90	0.8	14.70	14.70	0.2	2,299	0.01%
2020/05/06	0	0.00	7	14.70	14.50	-7	2,243	-0.31%
2020/04/29	0	0.00	3	14.80	14.95	-3	2,330	-0.13%
2020/04/27	0	0.00	5	14.80	14.70	-5	2,335	-0.21%
2020/04/17	0	0.00	5	13.70	13.45	-5	2,012	-0.25%
2020/04/16	0	0.00	4	13.45	13.50	-4	1,988	-0.20%
2020/04/15	0	0.00	3	13.55	13.50	-3	1,969	-0.15%
2020/04/13	1	12.55	0	0.00	12.50	1	1,923	0.05%
2020/04/10	0	12.70	0	0.00	12.70	0	1,924	0.00%
2020/04/09	4	12.15	0	0.00	12.25	4	1,912	0.21%
2020/04/06	0	0.00	2	11.75	12.10	-2	1,839	-0.11%
2020/04/01	4	11.75	4	12.03	12.00	0	1,811	0.00%
2020/03/30	2	10.90	0	0.00	11.00	2	1,745	0.11%
2020/03/27	10	10.80	0	0.00	10.55	10	1,698	0.59%
2020/03/24	0	0.00	0.1	10.25	10.25	-0.1	1,738	-0.01%
2020/03/20	0	0.00	0	10.10	10.05	0	1,743	0.00%
2020/03/17	6.1	10.35	3	10.80	10.45	3.1	1,663	0.19%
2020/03/16	0	0.00	3	11.45	11.35	-3	1,555	-0.19%
2020/03/13	0	0.00	1	11.55	11.85	-1	1,578	-0.06%
2020/03/12	6	12.65	14	12.35	12.35	-8	1,521	-0.53%
2020/03/11	3	13.30	38	13.27	13.05	-35	1,471	-2.38%
2020/03/10	37	12.60	74	12.72	12.90	-37	1,451	-2.55%
2020/03/09	45	13.14	19	12.75	12.65	26	1,423	1.83%
2020/03/06	23	13.27	17.2	13.40	13.30	5.8	1,381	0.42%
2020/03/05	0	0.00	31	13.56	13.50	-31	1,379	-2.25%
2020/03/04	20	13.36	18	13.40	13.40	2	1,382	0.14%
2020/03/03	15	13.45	0	0.00	13.50	15	1,383	1.08%
2020/03/02	8	13.35	30	13.41	13.35	-22	1,400	-1.57%
2020/02/27	16	13.66	0	0.00	13.40	16	1,397	1.14%
2020/02/26	5.2	13.46	5	13.65	13.65	0.2	1,390	0.01%
2020/02/24	18	13.81	0	0.00	13.75	18	1,390	1.29%
2020/02/20	13	14.07	0	0.00	14.10	13	1,396	0.93%
2020/02/19	0	0.00	3	14.20	14.15	-3	1,406	-0.21%
2020/02/18	0	0.00	29	13.80	13.85	-29	1,396	-2.08%
2020/02/17	12	13.73	0	0.00	13.75	12	1,394	0.86%
2020/02/14	0	0.00	20	13.82	13.80	-20	1,407	-1.42%
2020/02/13	29	13.96	0	0.00	13.70	29	1,410	2.06%
2020/02/12	14	13.70	18.9	13.65	13.75	-4.9	1,385	-0.35%
2020/02/11	5	13.25	20	13.49	13.40	-15	1,378	-1.09%
2020/02/10	36	13.29	0.4	13.45	13.25	35.6	1,378	2.58%
2020/02/07	11	13.60	0	0.00	13.50	11	1,374	0.80%
2020/02/06	0	0.00	22	13.56	13.65	-22	1,365	-1.61%
2020/02/05	41	13.35	15	13.35	13.30	26	1,375	1.89%
2020/02/04	5	13.60	4	13.65	13.60	1	1,348	0.07%
2020/02/03	25	13.70	15	13.35	13.50	10	1,325	0.75%
2020/01/31	14	14.94	0	0.00	14.70	14	1,244	1.12%
2020/01/30	12	15.25	0	0.00	14.85	12	1,202	1.00%
2020/01/20	0	0.00	6	15.88	15.85	-6	1,188	-0.50%
2020/01/17	0	0.00	3	15.85	15.85	-3	1,180	-0.25%
2020/01/16	0	0.00	8	15.80	15.90	-8	1,181	-0.68%
2020/01/15	13	15.71	6	15.85	15.85	7	1,171	0.60%
2020/01/14	13	16.12	0	0.00	16.10	13	1,137	1.14%
2020/01/13	2	16.20	6	16.30	16.30	-4	1,127	-0.35%
2020/01/10	2	16.20	0	0.00	16.25	2	1,164	0.17%
2020/01/09	4.6	16.24	0	0.00	16.30	4.6	1,184	0.39%
2020/01/06	10	16.55	0	0.00	16.60	10	1,360	0.74%
2020/01/03	0	0.00	0.1	16.80	16.85	-0.1	1,394	-0.01%
2019/12/30	0	0.00	0.5	16.70	16.75	-0.5	1,389	-0.04%
2019/12/20	0	0.00	4	17.00	16.95	-4	1,485	-0.27%
2019/12/17	0	0.00	5	16.60	16.65	-5	1,450	-0.34%
2019/12/13	0.1	16.45	0	0.00	16.40	0.1	1,469	0.01%
2019/12/12	0	0.00	5	16.50	16.50	-5	1,471	-0.34%
2019/12/11	5	16.40	4	16.48	16.40	1	1,473	0.07%
2019/12/10	44	16.39	98	16.56	16.35	-54	1,476	-3.66%
2019/12/09	30	15.74	0	0.00	15.70	30	1,486	2.02%
2019/12/06	0	0.00	8	16.00	15.90	-8	1,542	-0.52%
2019/12/05	18	15.87	11	16.00	15.90	7	1,592	0.44%
2019/12/04	15	15.95	0	0.00	16.05	15	1,627	0.92%
2019/12/03	0	0.00	2	16.05	16.10	-2	1,671	-0.12%
2019/12/02	2	15.85	0	0.00	16.00	2	1,710	0.12%
2019/11/29	7	16.05	0	0.00	16.00	7	1,765	0.40%
2019/11/28	7	16.10	0	0.00	16.10	7	1,817	0.39%
2019/11/27	2	16.10	20	16.29	16.30	-18	1,849	-0.97%
2019/11/26	0	0.00	17	15.95	15.90	-17	1,891	-0.90%
2019/11/25	0	0.00	23	15.80	15.85	-23	1,888	-1.22%
2019/11/22	0	0.00	4	15.69	15.65	-4	1,898	-0.21%
2019/11/21	10	15.58	0	0.00	15.60	10	1,906	0.52%
2019/11/20	0	0.00	13	15.74	15.75	-13	1,903	-0.68%
2019/11/19	2	15.55	5.4	15.65	15.60	-3.4	1,912	-0.18%
2019/11/18	19	15.61	5.5	15.77	15.55	13.5	1,904	0.71%
2019/11/15	16	15.63	0	0.00	15.70	16	1,900	0.84%
2019/11/14	0	0.00	14	15.79	15.85	-14	1,892	-0.74%
2019/11/13	17	15.69	2	15.80	15.65	15	1,948	0.77%
2019/11/12	8	15.69	5	15.83	15.85	3	1,957	0.15%
2019/11/11	16	15.96	0	0.00	15.90	16	1,962	0.82%
2019/11/08	5	16.13	0	0.00	16.15	5	1,961	0.25%
2019/11/05	0	0.00	4	16.35	16.35	-4	1,978	-0.20%
2019/11/04	6	16.23	0	0.00	16.20	6	1,991	0.30%
2019/11/01	2	16.30	2	16.40	16.35	0	1,986	0.00%
2019/10/30	0	0.00	2	16.58	16.90	-2	1,995	-0.10%
2019/10/22	0	0.00	39	16.90	16.80	-39	2,185	-1.78%
2019/10/18	20	16.90	0	0.00	16.80	20	2,316	0.86%
2019/10/15	26	17.50	87	17.53	17.40	-61	2,307	-2.64%
2019/10/14	15	17.70	7	17.58	17.75	8	2,267	0.35%
2019/10/09	40	16.98	6	16.69	16.85	34	2,160	1.57%
2019/10/08	4	16.53	2	16.55	16.55	2	2,115	0.09%
2019/10/07	32	16.48	3.1	16.65	16.65	28.9	2,111	1.37%
2019/10/04	0	0.00	10	16.33	16.30	-10	2,098	-0.48%
2019/10/03	10	16.27	0.6	16.45	16.30	9.4	2,102	0.45%
2019/10/02	0	0.00	16	16.42	16.45	-16	2,104	-0.76%
2019/10/01	0	0.00	5	16.22	16.15	-5	2,029	-0.25%
2019/09/27	33	16.07	30	16.05	16.05	3	2,033	0.15%
2019/09/26	20	16.26	3	16.35	16.35	17	2,032	0.84%
2019/09/25	5	16.45	10	16.46	16.50	-5	2,028	-0.25%
2019/09/24	0	0.00	3.7	16.30	16.25	-3.7	2,018	-0.18%
2019/09/23	10	16.32	0	0.00	16.30	10	2,017	0.50%
2019/09/17	0	0.00	1	17.30	17.30	-1	1,937	-0.05%
2019/09/16	10	17.35	0	0.00	17.25	10	1,934	0.52%
2019/09/12	2	17.20	2	17.25	17.30	0	1,923	0.00%
2019/09/11	1	17.25	0	0.00	17.20	1	1,912	0.05%
2019/09/10	4	17.30	1	17.30	17.20	3	1,850	0.16%
2019/09/06	5	17.05	90	17.00	17.00	-85	1,733	-4.90%
2019/09/05	0	0.00	3	17.60	17.30	-3	1,690	-0.18%
2019/09/04	90	17.41	25	17.30	17.30	65	1,639	3.96%
2019/09/03	1.1	17.48	1	17.40	17.25	0.1	1,598	0.01%
2019/09/02	26	17.15	0	0.00	17.10	26	1,540	1.69%
2019/08/30	4	16.50	5	16.50	16.60	-1	1,483	-0.07%
2019/08/29	67	16.54	81	16.61	16.50	-14	1,452	-0.96%
2019/08/28	0	0.00	14	16.00	15.95	-14	1,391	-1.01%
2019/08/27	12.3	15.69	4	15.83	15.80	8.3	1,382	0.60%
2019/08/26	21	15.89	13	15.85	15.80	8	1,361	0.59%
2019/08/23	1	16.00	4	16.18	16.05	-3	1,347	-0.22%
2019/08/22	6	16.03	16	16.10	16.10	-10	1,333	-0.75%
2019/08/21	12	16.01	3	16.08	16.00	9	1,317	0.68%
2019/08/20	10	16.05	18	16.09	16.10	-8	1,306	-0.61%
2019/08/19	5	15.90	3	16.00	16.00	2	1,291	0.15%
2019/08/16	0	0.00	56	15.88	16.00	-56	1,282	-4.37%
2019/08/15	51	15.25	40	15.29	15.35	11	1,224	0.90%
2019/08/14	1	15.50	1	15.40	15.40	0	1,197	0.00%
2019/08/13	9	15.50	1	15.40	15.40	8	1,200	0.67%
2019/08/12	0	0.00	18	15.79	15.65	-18	1,237	-1.45%
2019/08/08	2	15.55	0	0.00	15.65	2	1,279	0.16%
2019/08/07	21	15.85	40	15.70	15.70	-19	1,327	-1.43%
2019/08/06	4	15.70	0	0.00	15.85	4	1,324	0.30%
2019/08/02	5	16.10	0	0.00	16.20	5	1,302	0.38%
2019/08/01	25	16.55	0	0.00	16.35	25	1,287	1.94%
2019/07/31	32	16.84	10	16.70	16.70	22	1,269	1.73%
2019/07/30	40	17.05	30	16.93	17.00	10	1,261	0.79%
2019/07/29	2	17.20	0	0.00	17.20	2	1,254	0.16%
2019/07/26	34	17.23	15	17.35	17.10	19	1,265	1.50%
2019/07/25	2	17.35	7	17.51	17.40	-5	1,256	-0.40%
2019/07/24	22	17.91	7	18.09	17.75	15	1,210	1.24%
2019/07/23	18	17.66	31	17.85	17.95	-13	1,123	-1.16%
2019/07/22	18	17.80	5	17.86	17.70	13	1,073	1.21%
2019/07/19	3	17.45	4	17.40	17.40	-1	1,048	-0.10%
2019/07/18	6	17.37	7	17.44	17.30	-1	1,050	-0.10%
2019/07/17	12	17.11	8	17.13	17.00	4	1,007	0.40%
2019/07/16	2	17.10	10	16.95	16.95	-8	1,011	-0.79%
2019/07/15	0	16.70	0	0.00	16.75	0	1,059	0.00%
2019/07/12	5	16.73	0	0.00	16.70	5	1,146	0.44%
2019/07/11	11	16.85	0	0.00	16.80	11	1,154	0.95%
2019/07/10	1	16.75	6	16.87	16.90	-5	1,153	-0.43%
2019/07/09	8	16.58	14	16.74	16.70	-6	1,149	-0.52%
2019/07/08	7	16.71	0	0.00	16.65	7	1,150	0.61%
2019/07/05	15	16.83	11.3	16.84	16.80	3.7	1,158	0.32%
2019/07/04	0	0.00	17	16.71	16.80	-17	1,149	-1.48%
2019/07/03	6	16.37	8	16.45	16.45	-2	1,138	-0.18%
2019/07/02	9	16.11	19	16.19	16.15	-10	1,129	-0.89%
2019/07/01	4	16.08	6	16.22	16.15	-2	1,125	-0.18%
2019/06/28	9	16.04	1	16.00	16.10	8	1,125	0.71%
2019/06/27	0.5	16.05	2	16.15	16.10	-1.5	1,126	-0.14%
2019/06/26	4	15.98	0	0.00	16.05	4	1,130	0.35%
2019/06/25	4	16.00	2	16.10	15.90	2	1,131	0.18%
2019/06/24	4	15.93	2	16.00	15.95	2	1,128	0.18%
2019/06/20	2	15.60	2	15.70	15.70	0	1,113	0.00%
2019/06/19	0.5	15.40	0	0.00	15.50	0.5	1,108	0.05%
2019/06/18	0	0.00	2	15.45	15.45	-2	1,112	-0.18%
2019/06/17	2	15.45	6	15.45	15.45	-4	1,117	-0.36%
2019/06/14	0	0.00	7.1	15.40	15.40	-7.1	1,123	-0.63%
2019/06/13	2	15.25	3	15.35	15.35	-1	1,126	-0.09%
2019/06/12	8	15.33	0	0.00	15.35	8	1,128	0.71%
2019/06/11	3	15.35	0	0.00	15.40	3	1,130	0.27%
2019/06/10	4	15.35	0	0.00	15.40	4	1,136	0.35%
2019/06/06	0	0.00	7	15.45	15.40	-7	1,141	-0.61%
2019/06/05	15	15.42	21	15.45	15.45	-6	1,146	-0.52%
2019/06/04	9	15.39	12	15.53	15.45	-3	1,143	-0.26%
2019/06/03	9	15.46	2.3	15.50	15.45	6.7	1,147	0.58%
2019/05/31	8	15.65	1.3	15.61	15.60	6.7	1,147	0.59%
2019/05/30	0	0.00	5	15.60	15.55	-5	1,152	-0.43%
2019/05/29	4	15.48	0	0.00	15.45	4	1,156	0.35%
2019/05/28	6	15.60	1	15.50	15.50	5	1,163	0.43%
2019/05/27	2	15.50	5	15.59	15.50	-3	1,175	-0.26%
2019/05/24	0	0.00	11	15.53	15.50	-11	1,190	-0.92%
2019/05/23	0	0.00	6.1	15.53	15.40	-6.1	1,196	-0.51%
2019/05/22	22	15.48	5	15.45	15.45	17	1,203	1.41%
2019/05/21	11	15.40	19	15.50	15.55	-8	1,214	-0.66%
2019/05/20	67	15.23	42	15.26	15.20	25	1,221	2.05%
2019/05/17	45	15.51	45	15.33	15.30	0	1,205	0.00%
2019/05/16	6	15.63	8	16.00	15.65	-2	1,153	-0.17%
2019/05/15	16	15.90	14	15.85	15.70	2	1,103	0.18%
2019/05/13	4	16.38	5	16.35	16.35	-1	1,035	-0.10%
2019/05/10	8	16.65	8	16.58	16.50	0	1,040	0.00%
2019/05/08	6	16.95	6	17.08	17.05	0	1,034	0.00%
2019/05/07	12	17.22	13	17.29	17.20	-1	1,050	-0.10%
2019/05/06	6	17.07	5	17.01	16.95	1	1,043	0.10%
2019/05/03	3	17.32	3	17.45	17.35	0	1,025	0.00%
2019/04/30	7	17.00	12	17.06	17.20	-5	983	-0.51%
2019/04/29	10	17.02	5	16.90	16.85	5	978	0.51%
2019/04/26	6	17.10	6	17.27	17.15	0	980	0.00%
2019/04/25	0	0.00	5	17.55	17.45	-5	981	-0.51%
2019/04/24	0	0.00	2	17.33	17.30	-2	935	-0.21%
2019/04/23	8	17.06	8	17.08	17.05	0	916	0.00%
2019/04/22	8.7	17.11	4	17.25	17.10	4.7	913	0.52%
2019/04/19	18	17.22	16	17.14	17.05	2	896	0.22%
2019/04/18	27	16.79	35	16.80	17.10	-8	835	-0.96%
2019/04/17	6	16.02	6	16.12	16.15	0	750	0.00%
2019/04/16	0	0.00	4	16.10	16.05	-4	748	-0.53%
2019/04/15	6	16.03	0	0.00	16.05	6	753	0.80%
2019/04/12	10	16.08	3	16.10	16.05	7	754	0.93%
2019/04/11	0	0.00	2	16.15	16.20	-2	747	-0.27%
2019/04/10	1	15.95	10	15.95	16.00	-9	735	-1.22%
2019/04/09	5	15.95	0	0.00	16.00	5	738	0.68%
2019/04/08	5	15.75	3	15.93	16.00	2	744	0.27%
2019/04/03	0	0.00	2	15.75	15.70	-2	747	-0.27%
2019/04/02	3	15.60	13	15.70	15.70	-10	772	-1.29%
2019/04/01	4	15.60	2	15.70	15.60	2	779	0.26%
2019/03/29	9	15.61	0	0.00	15.70	9	777	1.16%
2019/03/28	0	0.00	8	15.72	15.70	-8	789	-1.01%
2019/03/27	4	15.60	2.2	15.60	15.60	1.8	798	0.23%
2019/03/26	2	15.65	0	0.00	15.65	2	811	0.25%
2019/03/25	4	15.65	0	0.00	15.65	4	839	0.48%
2019/03/22	0	15.80	0	0.00	15.85	0	880	0.00%
2019/03/21	6	15.93	4	15.95	15.95	2	897	0.22%
2019/03/18	0	0.00	2	15.95	15.95	-2	913	-0.22%
2019/03/14	4	15.90	0	0.00	15.90	4	941	0.42%
2019/03/13	0	0.00	4	16.00	15.95	-4	952	-0.42%
2019/03/12	5	15.85	1	15.90	15.90	4	956	0.42%
2019/03/11	0	0.00	11	15.81	15.85	-11	973	-1.13%
2019/03/08	12	15.65	7	15.70	15.70	5	1,003	0.50%
2019/03/07	5	15.75	10	15.83	15.75	-5	1,037	-0.48%
2019/03/06	9	15.72	4	15.75	15.75	5	1,058	0.47%
2019/03/05	4	15.80	2	15.75	15.75	2	1,090	0.18%
2019/03/04	0	0.00	1	15.85	15.85	-1	1,117	-0.09%
2019/02/27	2	15.80	0	0.00	15.90	2	1,120	0.18%
2019/02/26	2	15.85	0	0.00	15.85	2	1,119	0.18%
2019/02/25	6.2	15.68	10	15.80	15.80	-3.8	1,110	-0.34%
2019/02/22	2	15.55	2	15.65	15.60	0	1,103	0.00%
2019/02/21	6	15.55	6	15.65	15.65	0	1,102	0.00%
2019/02/20	5	15.52	5	15.64	15.60	0	1,107	0.00%
2019/02/19	2	15.55	0	0.00	15.55	2	1,100	0.18%
2019/02/18	0	0.00	5	15.50	15.50	-5	1,101	-0.45%
2019/02/15	0	0.00	0.2	15.45	15.40	-0.2	1,104	-0.02%
2019/02/14	15.4	15.37	8	15.45	15.40	7.4	1,121	0.66%
2019/02/13	8	15.25	24	15.32	15.40	-16	1,121	-1.43%
2019/02/12	4	15.10	24	15.20	15.25	-20	1,133	-1.76%
2019/02/11	8	15.10	8	15.23	15.25	0	1,133	0.00%
2019/01/30	8	15.24	2	15.25	15.25	6	1,120	0.54%
2019/01/29	3	15.20	10.9	15.37	15.40	-7.9	1,109	-0.71%
2019/01/28	6	15.40	3	15.35	15.35	3	1,101	0.27%
2019/01/25	7	15.51	1	15.55	15.55	6	1,102	0.54%
2019/01/24	8	15.56	0	0.00	15.50	8	1,174	0.68%
2019/01/23	2	15.45	10	15.65	15.55	-8	1,243	-0.64%
2019/01/22	2	15.50	4	15.65	15.55	-2	1,258	-0.16%
2019/01/21	2	15.55	15	15.61	15.65	-13	1,283	-1.01%
2019/01/18	12	15.50	0.3	15.60	15.50	11.7	1,323	0.88%
2019/01/17	22	15.48	28	15.55	15.60	-6	1,372	-0.44%
2019/01/16	9	15.55	6	15.63	15.50	3	1,425	0.21%
2019/01/15	13	15.54	15	15.66	15.65	-2	1,466	-0.14%
2019/01/14	14	15.61	16	15.59	15.60	-2	1,497	-0.13%
2019/01/11	9.2	15.88	4	15.95	15.80	5.2	1,524	0.34%
2019/01/10	2	15.95	0	0.00	15.95	2	1,579	0.13%
2019/01/09	9	15.93	7.8	16.04	16.05	1.2	1,650	0.07%
2019/01/08	5	15.94	6	16.06	16.05	-1	1,781	-0.06%
2019/01/07	5	16.03	2	16.08	16.10	3	1,993	0.15%
2019/01/04	4	15.68	4	15.89	16.00	0	2,178	0.00%
2019/01/03	1	15.80	0	0.00	15.90	1	2,456	0.04%
2019/01/02	6	15.93	6	15.85	15.85	0	2,653	0.00%
2018/12/28	0	0.00	8	15.86	15.95	-8	2,704	-0.30%
2018/12/27	9	15.77	3	15.75	15.70	6	2,717	0.22%
2018/12/26	10	15.58	10	15.67	15.55	0	2,722	0.00%
2018/12/25	10	15.57	13	15.48	15.50	-3	2,726	-0.11%
2018/12/24	6	15.98	2	15.90	15.90	4	2,706	0.15%
2018/12/22	1	15.85	4	16.04	16.10	-3	2,705	-0.11%
2018/12/21	4	15.99	0	0.00	15.90	4	2,710	0.15%
2018/12/20	0	0.00	1	16.35	16.30	-1	2,712	-0.04%
2018/12/19	12	16.30	14	16.31	16.35	-2	2,724	-0.07%
2018/12/18	14	16.57	10	16.35	16.35	4	2,742	0.15%
2018/12/17	2	16.80	5	16.68	16.70	-3	2,725	-0.11%
2018/12/14	9	16.29	6	16.38	16.25	3	2,688	0.11%
2018/12/13	1	16.40	1	16.55	16.50	0	2,683	0.00%
2018/12/11	2	16.35	0	0.00	16.40	2	2,695	0.07%
2018/12/10	0	0.00	0.7	16.45	16.30	-0.7	2,707	-0.03%
2018/12/06	3	16.32	3	16.13	16.10	0	2,715	0.00%
2018/12/05	4	16.00	11.8	16.17	16.20	-7.8	2,718	-0.29%
2018/12/04	8	16.16	4	16.31	16.25	4	2,742	0.15%
2018/12/03	1	16.40	1	16.30	16.30	0	2,749	0.00%
2018/11/30	0	0.00	3	16.18	16.00	-3	2,737	-0.11%
2018/11/29	13	15.87	19	15.80	15.80	-6	2,737	-0.22%
2018/11/28	10	16.23	1	16.30	15.95	9	2,731	0.33%
2018/11/27	4	16.08	4.3	15.91	15.90	-0.3	2,715	-0.01%
2018/11/26	0	0.00	2	15.50	15.50	-2	2,700	-0.07%
2018/11/23	10	15.31	10	15.30	15.25	0	2,695	0.00%
2018/11/22	2	15.45	0	0.00	15.40	2	2,705	0.07%
2018/11/21	4	15.38	4	15.55	15.50	0	2,708	0.00%
2018/11/20	7	15.59	10	15.60	15.60	-3	2,707	-0.11%
2018/11/19	0	0.00	2	15.53	15.55	-2	2,713	-0.07%
2018/11/16	0	0.00	12	15.23	15.30	-12	2,727	-0.44%
2018/11/15	24	15.11	19.2	15.17	15.15	4.8	2,733	0.18%
2018/11/14	2	15.00	26	15.17	15.15	-24	2,730	-0.88%
2018/11/13	26	14.90	20.1	14.99	15.00	5.9	2,743	0.21%
2018/11/12	11.1	15.11	16	15.22	15.20	-4.9	2,733	-0.18%
2018/11/09	14	15.18	1.4	15.11	15.10	12.6	2,785	0.45%
2018/11/08	6	15.37	5	15.45	15.35	1	2,860	0.03%
2018/11/07	0	0.00	3.1	15.45	15.40	-3.1	2,888	-0.11%
2018/11/06	25	15.43	6	15.48	15.40	19	2,973	0.64%
2018/11/05	12	15.44	9	15.50	15.40	3	3,023	0.10%
2018/11/02	5	15.25	13	15.45	15.50	-8	3,048	-0.26%
2018/11/01	27	15.32	22.7	15.37	15.40	4.3	3,083	0.14%
2018/10/31	14	15.36	18	15.56	15.95	-4	3,169	-0.13%
2018/10/30	2	15.00	2	15.10	15.05	0	3,224	0.00%
2018/10/29	12	15.05	11	14.95	14.95	1	3,252	0.03%
2018/10/26	34	15.16	26.4	15.06	15.05	7.6	3,331	0.23%
2018/10/25	29	15.56	31.4	15.62	15.25	-2.4	3,303	-0.07%
2018/10/24	29	16.67	25	16.55	16.35	4	3,249	0.12%
2018/10/23	22	17.34	13	17.33	17.05	9	3,223	0.28%
2018/10/22	6	17.65	4	17.55	17.55	2	3,218	0.06%
2018/10/17	28	17.13	32	17.28	17.30	-4	3,233	-0.12%
2018/10/16	12	17.64	7	17.54	17.15	5	3,159	0.16%
2018/10/12	10	18.20	10	17.75	17.65	0	2,807	0.00%
2018/10/11	0	0.00	1	16.85	18.00	-1	2,612	-0.04%
2018/10/09	1	16.90	0	0.00	17.60	1	2,327	0.04%
2018/10/08	14	15.76	14	15.89	16.30	0	2,130	0.00%
2018/10/05	24	15.34	28	15.25	15.30	-4	2,080	-0.19%
2018/10/04	6	15.63	2	15.60	15.60	4	2,071	0.19%
2018/10/03	4	15.90	4	15.95	15.90	0	2,061	0.00%
2018/10/01	2	15.80	2	15.80	15.80	0	2,043	0.00%
2018/09/27	2	15.45	15	15.59	15.65	-13	2,036	-0.64%
2018/09/26	13	15.50	0	0.00	15.40	13	2,022	0.64%
2018/09/25	13	15.37	13	15.52	15.75	0	2,004	0.00%
2018/09/21	5	15.20	7	15.33	15.30	-2	1,979	-0.10%
2018/09/20	4	15.20	4	15.30	15.25	0	1,974	0.00%
2018/09/19	11	15.20	11	15.28	15.30	0	2,032	0.00%
2018/09/18	11	15.05	6	15.20	15.20	5	2,056	0.24%
2018/09/17	7	15.08	11	15.17	15.20	-4	2,048	-0.20%
2018/09/14	22	15.19	18	15.20	15.15	4	2,034	0.20%
2018/09/13	1	15.10	2	15.25	15.35	-1	2,027	-0.05%
2018/09/12	13	15.12	10	15.14	15.10	3	2,020	0.15%
2018/09/11	1	15.35	1	15.45	15.45	0	2,002	0.00%
2018/09/10	13	15.37	2	15.63	15.50	11	1,990	0.55%
2018/09/07	4	15.24	0	0.00	15.20	4	1,961	0.20%
2018/09/06	7	15.54	3	15.58	15.50	4	1,941	0.21%
2018/09/05	9	15.73	7	15.65	15.65	2	1,928	0.10%
2018/09/04	1	16.05	0	0.00	16.00	1	1,898	0.05%
2018/09/03	1	16.15	1	16.25	16.05	0	1,884	0.00%
2018/08/31	2	16.35	2	16.45	16.30	0	1,876	0.00%
2018/08/28	1	16.45	5	16.50	16.50	-4	1,858	-0.22%
2018/08/27	4	16.50	0	0.00	16.45	4	1,861	0.21%
2018/08/24	6	16.45	6	16.60	16.60	0	1,858	0.00%
2018/08/10	0	0.00	3	17.65	17.50	-3	1,526	-0.20%
2018/08/09	17	18.05	22	18.16	18.05	-5	1,473	-0.34%
2018/08/08	0	0.00	2	17.95	18.20	-2	1,465	-0.14%
2018/08/07	11	18.00	13	18.21	18.00	-2	1,414	-0.14%
2018/08/06	2	17.60	5	18.05	17.90	-3	1,255	-0.24%
2018/08/03	2	17.20	0	0.00	17.30	2	1,134	0.18%
2018/08/02	1	16.85	5	17.19	17.00	-4	1,092	-0.37%
2018/08/01	3	16.10	4	16.23	16.30	-1	988	-0.10%
2018/07/30	2	16.00	2	16.25	15.80	0	1,013	0.00%
2018/07/27	2	16.05	0	0.00	15.95	2	964	0.21%
2018/07/26	2	16.00	2	16.20	16.35	0	927	0.00%
2018/07/25	5	16.03	3	16.20	16.20	2	879	0.23%
2018/07/24	0	0.00	7	15.89	16.40	-7	835	-0.84%
2018/07/16	0	0.00	2	15.35	15.30	-2	831	-0.24%
2018/07/11	2	15.50	2	15.70	15.50	0	860	0.00%
2018/07/10	0	0.00	2	15.55	15.55	-2	872	-0.23%
2018/07/09	2	15.40	0	0.00	15.45	2	888	0.23%
2018/07/06	3	15.55	0	0.00	15.40	3	907	0.33%
2018/07/04	0	0.00	2	15.60	15.55	-2	912	-0.22%
2018/07/02	2	15.30	0	0.00	15.45	2	920	0.22%
2018/06/28	5	15.45	0	0.00	15.20	5	928	0.54%
2018/06/22	0	0.00	2	16.30	16.20	-2	843	-0.24%
2018/06/21	5	16.45	0	0.00	16.45	5	835	0.60%
2018/06/15	2	16.93	0	0.00	17.00	2	860	0.23%
2018/06/13	2	17.00	0	0.00	17.00	2	861	0.23%
2018/06/06	0	0.00	8	17.00	17.00	-8	884	-0.90%
2018/06/05	2	17.00	0	0.00	16.95	2	883	0.23%
2018/06/04	5	17.01	4	17.05	17.05	1	886	0.11%
2018/06/01	0	0.00	1	17.20	17.20	-1	890	-0.11%
2018/05/31	0	0.00	2	17.45	17.45	-2	901	-0.22%
2018/05/29	7	16.86	0	0.00	16.85	7	906	0.77%
2018/05/22	0	0.00	2	17.20	17.00	-2	953	-0.21%
2018/05/18	2	16.90	0	0.00	17.05	2	966	0.21%
2018/05/17	4	17.05	0	0.00	17.05	4	968	0.41%
2018/05/08	20	17.88	15	17.85	17.85	5	1,026	0.49%
2018/04/09	0	17.80	5	17.70	17.75	-5	1,162	-0.43%
2018/03/14	5	18.35	0	0.00	18.30	5	1,102	0.45%
2018/02/05	2	20.00	0	0.00	20.05	2	1,134	0.18%
2018/01/23	5	20.05	0	0.00	20.10	5	1,157	0.43%
2018/01/12	5	21.05	0	0.00	20.85	5	1,069	0.47%
2018/01/09	2	21.15	0	0.00	21.20	2	1,037	0.19%
2018/01/04	0	0.00	97	21.13	21.10	-97	981	-9.88%
2018/01/03	2	21.60	0	0.00	21.35	2	959	0.21%
2018/01/02	97	21.75	0	0.00	21.65	97	950	10.21%