明泰 (3380)-康和-板橋券商分點個股進出

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

明泰

(3380)

可現股當沖

股價
32.55
漲跌
▼0.30
漲幅
-0.91%
成交量
946張
產業
上市通信網路類股
611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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	7	32.74	2	32.60	32.55	5	2,727	0.18%
2024/04/29	0	0.00	2	32.63	32.85	-2	2,970	-0.07%
2024/04/26	15	32.42	0	0.00	32.15	15	3,089	0.49%
2024/04/25	0	0.00	1	32.30	31.95	-1	3,102	-0.03%
2024/04/24	1	31.90	1	32.10	32.20	0	3,115	0.00%
2024/04/23	0	0.00	0	31.90	31.85	0	3,135	0.00%
2024/04/19	2	31.83	2	31.15	31.15	0	3,158	0.00%
2024/04/18	5	32.15	0	0.00	32.25	5	3,138	0.16%
2024/04/17	2	32.30	1	32.55	32.40	1	3,189	0.03%
2024/04/12	5	34.80	0	0.00	34.65	5	3,254	0.15%
2024/04/10	2	35.15	0	36.15	35.10	2	3,534	0.06%
2024/04/08	0	0.00	1.2	35.53	35.45	-1.2	3,544	-0.03%
2024/04/03	3	35.82	0	0.00	35.70	3	3,554	0.08%
2024/04/02	12.2	36.85	11	37.02	36.35	1.2	3,667	0.03%
2024/04/01	1	36.40	0	0.00	36.35	1	3,687	0.03%
2024/03/28	0	0.00	1	36.20	36.10	-1	3,819	-0.03%
2024/03/27	2	36.20	0.1	36.50	36.35	2	3,805	0.05%
2024/03/26	2	36.40	10	36.00	36.25	-8	3,804	-0.21%
2024/03/25	20	36.10	0	0.00	36.10	20	3,803	0.53%
2024/03/22	2	36.05	2	36.00	36.20	0	3,834	0.00%
2024/03/21	1	35.70	0	0.00	35.80	1	3,923	0.03%
2024/03/20	0	0.00	2	35.80	35.55	-2	3,951	-0.05%
2024/03/19	0	0.00	1	35.55	35.40	-1	3,986	-0.03%
2024/03/18	3	34.98	1	35.35	35.30	2	4,134	0.05%
2024/03/15	4	35.10	0	0.00	34.80	4	4,443	0.09%
2024/03/13	1	35.30	0	0.00	35.20	1	4,461	0.02%
2024/03/11	4	35.63	0	0.00	35.40	4	4,486	0.09%
2024/03/08	1	35.35	2	34.75	35.25	-1	4,585	-0.02%
2024/03/07	1	35.55	1.2	36.31	35.40	-0.2	4,674	0.00%
2024/03/06	0	0.00	2	36.65	36.60	-2	4,630	-0.04%
2024/03/05	6	37.03	0	0.00	36.90	6	4,618	0.13%
2024/03/04	11	37.05	16	37.79	37.45	-5	4,582	-0.11%
2024/03/01	3	36.52	0.2	37.05	36.65	2.8	4,463	0.06%
2024/02/29	3	37.20	0	0.00	37.00	3	4,430	0.07%
2024/02/27	4	38.30	5	37.50	37.50	-1	4,390	-0.02%
2024/02/26	12.4	38.54	10	38.92	38.40	2.4	4,368	0.05%
2024/02/23	14	38.80	1.1	39.07	38.05	12.9	4,349	0.30%
2024/02/22	2	38.50	3	38.68	38.60	-1	4,245	-0.02%
2024/02/20	0	0.00	4	37.49	37.45	-4	4,196	-0.10%
2024/02/19	7	37.94	0	0.00	37.85	7	4,193	0.17%
2024/02/16	1	37.50	2.1	37.50	37.65	-1.1	4,191	-0.03%
2024/02/15	1	37.50	2	37.25	37.50	-1	4,191	-0.02%
2024/02/02	0	0.00	13	39.23	39.25	-13	4,092	-0.32%
2024/02/01	6	38.61	0	0.00	38.30	6	4,062	0.15%
2024/01/31	7	38.66	0	0.00	38.50	7	4,050	0.17%
2024/01/30	13	39.39	0	0.00	39.15	13	4,046	0.32%
2024/01/29	5	38.73	2	38.90	38.80	3	3,952	0.08%
2024/01/26	86.1	39.31	85	39.21	39.10	1.1	3,973	0.03%
2024/01/25	0	0.00	2.4	38.96	39.10	-2.4	3,965	-0.06%
2024/01/24	6	38.92	5	38.97	38.75	1	3,988	0.03%
2024/01/23	10	39.44	7	39.46	39.25	3	4,055	0.07%
2024/01/22	82	38.56	82.1	38.83	38.90	-0.1	3,821	0.00%
2024/01/19	22	37.74	22	37.85	37.95	0	3,697	0.00%
2024/01/18	6	37.25	0	0.00	36.65	6	3,636	0.17%
2024/01/17	0	0.00	1	37.40	37.35	-1	3,624	-0.03%
2024/01/16	0	0.00	1	37.75	37.75	-1	3,602	-0.03%
2024/01/15	0.1	37.60	0	0.00	37.80	0.1	3,589	0.00%
2024/01/12	2	37.63	0	0.00	37.50	2	3,603	0.06%
2024/01/11	0	0.00	0	37.70	37.75	0	3,588	0.00%
2024/01/10	0	36.70	0.1	36.60	36.60	-0.1	3,552	0.00%
2024/01/09	3	37.33	2	36.95	36.95	1	3,557	0.03%
2024/01/08	4.1	37.57	0	0.00	36.80	4.1	3,525	0.11%
2024/01/05	22	38.61	13	38.89	37.90	9	3,492	0.26%
2024/01/04	4	37.86	3	37.95	37.70	1	3,289	0.03%
2023/12/29	1	37.75	3.1	37.74	37.75	-2.1	3,284	-0.06%
2023/12/28	7	38.29	8	38.24	38.10	-1	3,290	-0.03%
2023/12/27	1	37.50	0	0.00	37.55	1	3,215	0.03%
2023/12/26	52	37.33	114.2	37.64	38.10	-62.2	3,178	-1.96%	大賣/
2023/12/22	0	0.00	1	36.70	36.60	-1	3,071	-0.03%
2023/12/21	10	36.80	0.5	37.10	36.75	9.5	3,078	0.31%
2023/12/20	0	0.00	10	37.35	37.35	-10	3,085	-0.32%
2023/12/19	7	36.80	0	0.00	36.70	7	3,112	0.22%
2023/12/18	137	37.96	138	37.78	37.70	-1	3,100	-0.03%	大買/大賣/
2023/12/15	5	37.15	3	37.03	36.70	2	3,006	0.07%
2023/12/14	26.4	37.52	3	37.65	37.25	23.4	3,015	0.78%
2023/12/13	58	37.72	22	38.00	37.85	36	3,001	1.20%
2023/12/12	227.2	38.34	214.1	38.47	38.30	13.1	2,954	0.44%	大買/大賣/
2023/12/11	2.3	37.26	4	37.09	37.20	-1.7	2,857	-0.06%
2023/12/08	3	36.70	0	0.00	36.55	3	2,900	0.10%
2023/12/07	4.2	36.73	7	36.70	36.70	-2.8	3,023	-0.09%
2023/12/06	6	37.38	4	37.10	37.10	2	3,017	0.07%
2023/12/05	17	37.87	0	0.00	37.50	17	2,993	0.57%
2023/12/04	10	37.83	8	37.86	37.45	2	2,876	0.07%
2023/11/30	2	35.78	3	35.80	35.75	-1	2,768	-0.04%
2023/11/29	0	35.80	0	0.00	36.00	0	2,773	0.00%
2023/11/22	0	0.00	3	36.15	36.25	-3	2,984	-0.10%
2023/11/21	66	35.56	0	0.00	35.35	66	3,013	2.19%
2023/11/20	0	0.00	6	35.61	35.55	-6	3,125	-0.19%
2023/11/17	2	35.20	26	35.11	34.95	-24	3,263	-0.74%
2023/11/16	0	0.00	3	34.22	34.30	-3	3,314	-0.09%
2023/11/15	2	33.85	4	33.99	33.85	-2	3,332	-0.06%
2023/11/14	4	33.50	0	0.00	33.55	4	3,347	0.12%
2023/11/13	0	0.00	1	33.05	32.90	-1	3,382	-0.03%
2023/11/10	0.1	32.44	0	0.00	32.40	0.1	3,401	0.00%
2023/11/09	1	32.80	4	32.88	32.70	-3	3,407	-0.09%
2023/11/08	0	0.00	2	33.85	33.75	-2	3,408	-0.06%
2023/11/07	1	33.55	0	0.00	33.55	1	3,426	0.03%
2023/11/06	0	0.00	6	34.77	34.55	-6	3,434	-0.17%
2023/11/03	27	34.67	4	34.50	34.40	23	3,460	0.66%
2023/11/02	15	34.73	6	35.07	35.20	9	3,453	0.26%
2023/11/01	10	34.27	2	33.70	33.55	8	3,421	0.23%
2023/10/31	5	36.14	1	36.60	35.35	4	3,439	0.12%
2023/10/27	1.1	34.35	0.2	34.85	34.20	0.9	3,488	0.02%
2023/10/26	1	34.60	0	0.00	34.50	1	3,640	0.03%
2023/10/25	0.2	35.30	0	0.00	35.30	0.2	3,722	0.01%
2023/10/23	0	0.00	6	34.78	34.50	-6	3,826	-0.16%
2023/10/20	0.1	34.10	0	35.00	34.45	0.1	3,901	0.00%
2023/10/19	0	34.50	0	0.00	34.95	0	3,938	0.00%
2023/10/17	1	35.70	0	0.00	35.05	1	4,076	0.02%
2023/10/12	0	0.00	2	36.45	36.60	-2	4,866	-0.04%
2023/10/06	0	0.00	4	37.30	37.40	-4	5,491	-0.07%
2023/10/05	3	37.92	0	0.00	37.75	3	5,540	0.05%
2023/10/04	1	39.00	0	0.00	38.35	1	5,565	0.02%
2023/10/03	0	0.00	0	38.95	38.30	0	5,694	0.00%
2023/09/28	2	39.48	0	0.00	39.35	2	6,124	0.03%
2023/09/26	2	39.20	0	0.00	39.30	2	6,479	0.03%
2023/09/25	1	39.05	0	0.00	39.50	1	6,737	0.01%
2023/09/22	0	0.00	2	37.70	38.95	-2	6,826	-0.03%
2023/09/21	0	0.00	0.6	38.20	37.85	-0.6	7,124	-0.01%
2023/09/20	2.7	39.05	0	0.00	38.80	2.7	7,274	0.04%
2023/09/19	2	39.20	6	39.41	39.25	-4	7,297	-0.05%
2023/09/18	5	40.00	1	39.55	39.80	4	7,347	0.05%
2023/09/15	16	39.91	7	39.69	39.45	9	7,414	0.12%
2023/09/14	12	40.05	14.1	40.03	40.15	-2.1	7,368	-0.03%
2023/09/13	5	37.96	8	38.62	39.00	-3	7,292	-0.04%
2023/09/12	6.1	38.44	4.2	38.35	38.15	1.9	7,565	0.03%
2023/09/11	0.2	37.23	0	0.00	36.35	0.2	7,454	0.00%
2023/09/08	1	37.85	0	0.00	37.50	1	7,452	0.01%
2023/09/06	2	38.70	7	38.95	38.95	-5	7,545	-0.07%
2023/09/05	3	37.98	2	38.45	38.45	1	7,627	0.01%
2023/09/04	2	38.35	0	0.00	38.30	2	7,641	0.03%
2023/09/01	2	38.93	1	38.85	38.60	1	7,657	0.01%
2023/08/31	1	39.55	7	39.58	39.75	-6	7,652	-0.08%
2023/08/30	6	39.15	1	39.50	39.10	5	7,631	0.07%
2023/08/28	5	39.90	3	39.10	39.00	2	7,756	0.03%
2023/08/25	1	39.10	11	40.19	39.60	-10	7,848	-0.13%
2023/08/24	36	39.81	6	39.69	39.50	30	7,846	0.38%
2023/08/23	15	38.83	26	38.97	38.90	-11	7,822	-0.14%
2023/08/22	14	37.89	42	38.33	38.15	-28	7,668	-0.37%
2023/08/18	0	0.00	0	36.90	36.40	0	7,562	0.00%
2023/08/17	1	35.90	1	37.50	37.75	0	7,552	0.00%
2023/08/16	2	35.80	2	36.10	36.10	0	7,525	0.00%
2023/08/15	1	36.30	1	36.50	36.50	0	7,523	0.00%
2023/08/11	1	37.45	1	37.20	36.70	0	7,570	0.00%
2023/08/10	1	37.35	0	0.00	37.10	1	7,569	0.01%
2023/08/09	2	38.70	2	38.55	38.30	0	7,534	0.00%
2023/08/08	1	38.95	1.1	38.49	38.75	-0.1	7,499	0.00%
2023/08/07	1.1	38.51	7.1	38.22	39.50	-6	7,482	-0.08%
2023/08/04	0.1	38.20	0	0.00	39.45	0.1	7,406	0.00%
2023/08/02	2	42.28	2	42.38	41.40	0	7,316	0.00%
2023/08/01	24	43.03	1.4	43.92	42.95	22.6	7,257	0.31%
2023/07/31	0.1	44.86	10.2	45.04	43.90	-10.1	7,147	-0.14%
2023/07/28	0.5	42.25	0	0.00	42.90	0.5	6,998	0.01%
2023/07/27	0	0.00	5	44.04	44.00	-5	6,954	-0.07%
2023/07/26	7	43.85	0	0.00	43.15	7	6,918	0.10%
2023/07/25	4	44.58	2.4	44.25	44.45	1.6	6,865	0.02%
2023/07/24	5	43.53	8	43.59	43.45	-3	6,799	-0.04%
2023/07/21	3.3	43.60	2	43.73	43.75	1.3	6,754	0.02%
2023/07/20	3.7	42.88	2	43.75	43.80	1.7	6,735	0.02%
2023/07/19	1	43.20	3	43.00	42.90	-2	6,656	-0.03%
2023/07/18	12.5	45.99	1	43.85	43.20	11.5	6,669	0.17%
2023/07/17	117	47.62	44.8	47.01	46.70	72.2	6,513	1.11%	大買/
2023/07/14	88.5	46.48	46	46.63	48.10	42.5	6,141	0.69%
2023/07/13	6.2	44.05	6	43.60	43.80	0.2	5,831	0.00%
2023/07/12	1	42.45	10	43.06	42.40	-9	5,632	-0.16%
2023/07/11	11	42.29	3	42.70	42.45	8	5,627	0.14%
2023/07/10	29	41.96	10	42.10	42.15	19	5,628	0.34%
2023/07/07	27	41.96	53	42.95	43.30	-26	5,529	-0.47%
2023/07/06	5	41.90	0	42.10	41.85	5	5,148	0.10%
2023/07/05	7	42.36	0.5	42.89	41.70	6.6	5,122	0.13%
2023/07/04	29	43.35	25.3	43.79	43.80	3.7	5,009	0.07%
2023/07/03	5.7	42.65	3.8	43.02	43.45	1.8	4,859	0.04%
2023/06/30	12	39.97	14	40.51	40.90	-2	4,600	-0.04%
2023/06/29	11	41.95	11	40.76	40.35	0	4,503	0.00%
2023/06/27	0	0.00	0	38.35	37.80	0	4,011	0.00%
2023/06/26	20	38.84	1.3	39.01	38.60	18.7	4,002	0.47%
2023/06/21	1.3	39.85	1.1	40.19	40.20	0.2	3,920	0.00%
2023/06/20	0	39.40	0	0.00	39.10	0	3,825	0.00%
2023/06/19	13	39.82	3.9	39.49	39.30	9.1	3,785	0.24%
2023/06/16	107	39.76	105	40.81	40.35	2	3,656	0.06%	大買/大賣/
2023/06/15	6	38.20	7	37.96	38.15	-1	3,316	-0.03%
2023/06/14	15	37.32	15	37.80	37.65	0	3,311	0.00%
2023/06/13	0	0.00	3	37.40	37.10	-3	3,344	-0.09%
2023/06/12	10	37.13	0.2	37.23	36.80	9.8	3,411	0.29%
2023/06/09	41.2	38.09	104	38.76	38.85	-62.8	3,394	-1.85%	大賣/
2023/06/08	0	0.00	15.3	37.39	37.20	-15.3	3,345	-0.46%
2023/06/07	3	38.13	2.2	37.72	38.10	0.8	3,377	0.02%
2023/06/06	11	38.30	2	38.00	38.05	9	3,440	0.26%
2023/06/05	10	38.90	1	38.95	38.70	9	3,457	0.26%
2023/06/01	35	38.65	59	38.88	38.95	-24	3,526	-0.68%
2023/05/31	106.2	38.50	66	38.69	38.50	40.2	3,501	1.15%	大買/
2023/05/30	10.3	37.44	0.4	37.30	37.45	9.9	3,409	0.29%
2023/05/29	1.2	37.46	1	37.55	37.30	0.2	3,404	0.01%
2023/05/25	1	36.20	2.1	36.07	36.00	-1.1	3,393	-0.03%
2023/05/24	22	36.24	0.4	36.60	36.20	21.6	3,385	0.64%
2023/05/23	0	0.00	6	37.00	36.65	-6	3,383	-0.18%
2023/05/19	15	36.07	0	0.00	36.10	15	3,385	0.44%
2023/05/18	0.2	36.45	0	0.00	36.15	0.2	3,364	0.01%
2023/05/17	5.1	35.81	0	0.00	35.95	5.1	3,315	0.15%
2023/05/16	0.4	35.10	0	0.00	35.30	0.4	3,253	0.01%
2023/05/15	0	0.00	0	35.30	34.40	0	3,230	0.00%
2023/05/11	0	0.00	1	34.15	33.95	-1	3,232	-0.03%
2023/05/08	0	0.00	5	35.55	35.15	-5	3,188	-0.16%
2023/05/03	0	0.00	0.1	35.55	34.40	-0.1	3,188	0.00%
2023/05/02	0	0.00	2.1	35.73	35.85	-2.1	3,168	-0.07%
2023/04/28	5.2	35.25	2	35.27	35.40	3.1	3,159	0.10%
2023/04/27	2	35.40	0	0.00	35.30	2	3,143	0.06%
2023/04/25	2	34.65	0	0.00	34.80	2	3,114	0.06%
2023/04/24	0	0.00	0.3	35.90	35.70	-0.3	3,071	-0.01%
2023/04/21	0	0.00	1.3	36.29	35.65	-1.3	3,081	-0.04%
2023/04/20	2.9	39.46	0	0.00	39.30	2.9	2,949	0.10%
2023/04/19	1.4	38.16	2	38.90	38.85	-0.6	2,840	-0.02%
2023/04/18	3.1	39.03	0.1	38.55	38.40	3	2,754	0.11%
2023/04/14	0	0.00	5	37.19	36.70	-5	2,757	-0.18%
2023/04/13	0.1	36.62	0	0.00	36.90	0.1	2,685	0.00%
2023/04/12	0	0.00	4	36.55	36.75	-4	2,618	-0.15%
2023/04/11	1	36.00	0	0.00	36.20	1	2,554	0.04%
2023/04/10	0.1	35.70	0	0.00	36.00	0.1	2,528	0.00%
2023/04/07	0	0.00	0.1	35.50	35.35	-0.1	2,471	0.00%
2023/04/06	0	0.00	0.1	34.85	35.55	-0.1	2,405	0.00%
2023/03/31	0	0.00	0.1	35.20	34.85	-0.1	2,337	0.00%
2023/03/30	0	0.00	2	34.83	34.80	-2	2,325	-0.09%
2023/03/24	0	0.00	1	34.65	34.55	-1	2,273	-0.04%
2023/03/23	0.4	34.60	0	0.00	34.75	0.4	2,257	0.02%
2023/03/22	0	0.00	1	34.35	34.45	-1	2,240	-0.04%
2023/03/21	1	34.10	1	34.10	34.10	0	2,224	0.00%
2023/03/15	4	34.50	0	0.00	34.45	4	2,153	0.19%
2023/03/14	1	34.40	1	35.15	35.20	0	2,081	0.00%
2023/03/10	0	0.00	1.1	35.05	34.55	-1.1	1,991	-0.05%
2023/03/09	11	35.27	5	35.00	34.80	6	2,215	0.27%
2023/03/08	2	34.10	9	34.37	34.55	-7	2,276	-0.31%
2023/03/07	12.3	34.54	6	34.39	34.20	6.3	2,337	0.27%
2023/03/06	0.2	33.49	3	33.45	33.25	-2.8	2,197	-0.13%
2023/03/03	5	33.06	3	33.18	32.90	2	2,167	0.09%
2023/03/02	0.1	33.55	0	0.00	33.90	0.1	2,099	0.00%
2023/02/24	2	32.28	0	32.40	32.50	2	2,054	0.10%
2023/02/23	3	32.65	5	32.50	32.50	-2	2,038	-0.10%
2023/02/22	0	0.00	0	31.70	31.90	0	1,967	0.00%
2023/02/20	2	31.83	11	31.80	31.70	-9	2,015	-0.45%
2023/02/17	1	31.45	0	0.00	31.60	1	2,014	0.05%
2023/02/16	0	0.00	23	31.20	31.00	-23	2,024	-1.14%
2023/02/14	1	31.15	1	30.70	30.70	0	2,063	0.00%
2023/02/06	2	31.25	0	0.00	30.95	2	2,218	0.09%
2023/02/03	0	0.00	2	30.75	30.70	-2	2,217	-0.09%
2023/02/02	10	31.20	3	31.05	31.25	7	2,211	0.32%
2023/02/01	0.1	30.50	0	0.00	30.65	0.1	2,234	0.00%
2023/01/17	0	0.00	3	29.75	29.80	-3	2,203	-0.14%
2023/01/16	0	0.00	0.1	29.40	29.30	-0.1	2,199	0.00%
2023/01/12	0	0.00	0.2	30.05	29.85	-0.2	2,206	-0.01%
2023/01/11	5	30.44	0	0.00	30.05	5	2,220	0.22%
2023/01/10	0.5	30.10	0	0.00	30.05	0.5	2,191	0.02%
2023/01/09	1	29.95	0	0.00	29.80	1	2,195	0.05%
2023/01/05	10	30.73	14	30.51	29.60	-4	2,244	-0.18%
2023/01/04	9	30.32	5	29.93	30.00	4	2,175	0.18%
2023/01/03	0.5	28.55	0	28.50	28.75	0.5	2,087	0.02%
2022/12/29	0	0.00	0.2	28.35	28.10	-0.2	2,144	-0.01%
2022/12/28	0	0.00	0.2	28.66	28.15	-0.2	2,262	-0.01%
2022/12/27	2	28.90	0.1	29.20	28.95	1.9	2,274	0.08%
2022/12/23	0.5	28.35	0	0.00	28.55	0.5	2,291	0.02%
2022/12/21	0	0.00	1	28.90	28.75	-1	2,353	-0.04%
2022/12/20	0	0.00	28	28.80	28.55	-28	2,371	-1.18%
2022/12/16	0.1	30.20	0	0.00	30.40	0.1	2,407	0.00%
2022/12/15	0	0.00	1	31.20	31.10	-1	2,415	-0.04%
2022/12/13	0	0.00	10	30.40	30.50	-10	2,431	-0.41%
2022/12/12	0	30.55	0	0.00	30.60	0	2,447	0.00%
2022/12/08	0.1	30.65	0	0.00	30.80	0.1	2,550	0.01%
2022/12/05	0.1	31.50	0	0.00	31.60	0.1	2,931	0.00%
2022/12/02	1	31.20	2	31.10	31.20	-1	3,049	-0.03%
2022/12/01	0	31.55	0	0.00	31.30	0	3,162	0.00%
2022/11/30	2	31.63	0.2	31.21	31.00	1.8	3,100	0.06%
2022/11/29	1	31.25	2	31.05	31.35	-1	3,044	-0.03%
2022/11/28	0.6	29.70	0	0.00	29.85	0.6	2,964	0.02%
2022/11/25	0	0.00	6	29.57	29.50	-6	2,968	-0.20%
2022/11/23	10	29.85	15	30.19	30.45	-5	2,951	-0.17%
2022/11/21	0	0.00	5	29.70	29.60	-5	2,933	-0.17%
2022/11/18	2	29.95	7.2	29.63	29.55	-5.2	2,945	-0.18%
2022/11/17	0.2	29.75	0	0.00	29.50	0.2	2,927	0.01%
2022/11/16	0	0.00	2.3	29.52	29.15	-2.3	2,912	-0.08%
2022/11/14	19	29.69	0.3	29.80	29.70	18.7	2,932	0.64%
2022/11/11	0	0.00	1.2	29.27	29.55	-1.2	2,902	-0.04%
2022/11/10	10.7	29.18	14	29.54	29.15	-3.4	2,891	-0.12%
2022/11/09	33.3	29.36	20.1	29.38	29.30	13.2	2,898	0.45%
2022/11/08	7	29.47	10	29.45	29.30	-3	2,906	-0.10%
2022/11/07	10	28.80	1	29.00	28.70	9	2,875	0.31%
2022/11/04	0	0.00	4	28.64	28.80	-4	2,916	-0.14%
2022/11/03	1	28.65	10	28.52	28.55	-9	3,002	-0.30%
2022/11/02	4	28.52	0	0.00	28.55	4	3,037	0.13%
2022/10/27	9	27.16	0	0.00	27.35	9	3,749	0.24%
2022/10/24	1	27.65	0	0.00	27.55	1	4,022	0.02%
2022/10/20	0	0.00	0.3	28.85	27.85	-0.3	4,464	-0.01%
2022/10/14	0	0.00	2	27.75	28.00	-2	4,725	-0.04%
2022/10/13	0	0.00	11	27.08	26.10	-11	4,744	-0.23%
2022/10/12	0.4	27.90	1	28.10	28.10	-0.6	4,720	-0.01%
2022/10/11	3	28.47	2	28.53	28.40	1	4,735	0.02%
2022/10/07	5	29.60	4.2	29.55	29.50	0.8	4,787	0.02%
2022/10/05	13	29.45	11	29.37	28.85	2	4,848	0.04%
2022/10/04	0.2	27.90	0	0.00	28.60	0.2	4,773	0.00%
2022/10/03	10	27.37	0	0.00	27.35	10	4,827	0.21%
2022/09/30	0.5	27.35	1	27.10	27.55	-0.5	5,062	-0.01%
2022/09/29	0.5	27.45	0	0.00	27.65	0.5	5,268	0.01%
2022/09/27	0	29.50	0	0.00	29.80	0	5,399	0.00%
2022/09/26	21	29.88	0	0.00	29.80	21	5,417	0.39%
2022/09/23	1	31.64	0	0.00	31.35	1	5,395	0.02%
2022/09/22	1	31.70	2	32.65	32.65	-1	5,376	-0.02%
2022/09/21	3	32.53	0	0.00	32.35	3	5,353	0.06%
2022/09/20	0	0.00	4	32.75	32.80	-4	5,331	-0.08%
2022/09/19	1.7	32.34	4	32.38	32.45	-2.3	5,316	-0.04%
2022/09/15	6	33.61	7	34.18	33.05	-1	5,258	-0.02%
2022/09/14	3	33.00	0	0.00	33.45	3	5,179	0.06%
2022/09/13	7	34.21	5	34.80	33.70	2	5,130	0.04%
2022/09/12	31.4	33.96	22.1	34.25	34.95	9.3	4,980	0.19%
2022/09/08	2	33.28	3	33.45	33.75	-1	4,786	-0.02%
2022/09/07	9	32.26	9	32.63	32.80	0	4,637	0.00%
2022/09/06	11	32.28	13	32.41	32.40	-2	4,514	-0.04%
2022/09/05	35	32.23	32	31.45	31.40	3	4,297	0.07%
2022/09/02	0.5	31.55	21	31.73	31.75	-20.5	4,198	-0.49%
2022/08/30	0	0.00	4	30.80	31.00	-4	4,124	-0.10%
2022/08/29	24	30.31	2	30.30	30.15	22	4,110	0.54%
2022/08/26	1	31.70	20	31.75	31.65	-19	4,082	-0.47%
2022/08/24	0	0.00	3	30.95	30.55	-3	4,019	-0.07%
2022/08/23	2	30.43	0	0.00	30.75	2	4,011	0.05%
2022/08/22	1	31.45	2.8	31.82	31.15	-1.8	3,985	-0.04%
2022/08/19	0.6	31.67	2	31.58	31.85	-1.4	3,932	-0.04%
2022/08/18	1	31.15	0	0.00	31.25	1	3,908	0.03%
2022/08/17	2	31.38	1	31.25	31.15	1	3,890	0.03%
2022/08/16	1	31.30	1	31.30	31.25	0	3,871	0.00%
2022/08/15	10.9	32.10	18	31.83	31.65	-7.1	3,838	-0.19%
2022/08/12	4	31.70	0	0.00	31.50	4	3,771	0.11%
2022/08/11	3	31.50	1	31.35	31.50	2	3,739	0.05%
2022/08/10	0	0.00	1	32.25	31.75	-1	3,686	-0.03%
2022/08/09	1.5	31.75	1	31.80	32.00	0.5	3,591	0.01%
2022/08/08	2	31.85	0	0.00	31.90	2	3,537	0.06%
2022/08/05	11	31.83	3.1	31.59	31.85	7.9	3,446	0.23%
2022/08/04	2	31.35	2	31.58	31.80	0	3,291	0.00%
2022/08/03	30	31.22	42	30.90	30.05	-12	3,016	-0.40%
2022/08/02	15.3	31.13	12	30.75	30.70	3.3	2,754	0.12%
2022/07/29	1.1	30.60	12	31.18	31.15	-10.9	2,578	-0.42%
2022/07/28	14	31.40	28	31.30	30.50	-14	2,479	-0.56%
2022/07/27	15	29.83	15.1	30.70	30.70	-0.1	2,216	0.00%
2022/07/26	0	0.00	0.4	29.82	29.00	-0.4	2,033	-0.02%
2022/07/25	40.4	29.57	43	30.39	31.00	-2.6	1,936	-0.13%
2022/07/22	5	29.45	5	29.60	29.10	0	1,822	0.00%
2022/07/21	37	29.58	36	29.50	29.50	1	1,784	0.06%
2022/07/20	1	28.85	1.2	28.94	29.00	-0.2	1,739	-0.01%
2022/07/19	0.5	28.85	0	0.00	29.05	0.5	1,717	0.03%
2022/07/18	2.5	29.21	0	0.00	28.85	2.5	1,710	0.15%
2022/07/15	0	29.55	0	0.00	29.40	0	1,697	0.00%
2022/07/14	15	28.72	18	29.22	29.25	-3	1,648	-0.18%
2022/07/13	1	28.15	10	28.30	27.90	-9	1,580	-0.57%
2022/07/12	3	28.73	3	28.85	28.60	0	1,534	0.00%
2022/07/11	11	29.30	11	29.43	29.45	0	1,512	0.00%
2022/07/08	6	29.65	20	29.63	29.60	-14	1,448	-0.97%
2022/07/07	12	28.93	4	28.75	28.75	8	1,206	0.66%
2022/07/06	3	26.97	1	27.45	27.45	2	1,001	0.20%
2022/07/05	11	27.43	1	27.25	27.15	10	951	1.05%
2022/07/04	0	0.00	0.1	25.95	25.45	-0.1	830	-0.01%
2022/07/01	0	0.00	0.5	24.18	23.90	-0.5	810	-0.07%
2022/06/30	0	0.00	0	26.05	25.60	0	803	0.00%
2022/06/28	0	0.00	0.3	27.30	26.45	-0.3	821	-0.04%
2022/06/27	0	26.80	0	27.15	27.00	0	834	0.00%
2022/06/23	0.5	25.75	0	0.00	25.95	0.5	861	0.06%
2022/06/20	0	0.00	0.2	25.35	25.10	-0.2	1,057	-0.02%
2022/06/16	4	27.30	1	27.14	26.50	3	1,093	0.27%
2022/06/15	0	0.00	0.3	27.15	27.10	-0.3	1,175	-0.02%
2022/06/14	2	26.05	0	0.00	26.40	2	1,180	0.17%
2022/06/13	0	0.00	0.1	26.50	26.25	-0.1	1,207	-0.01%
2022/06/10	6	27.27	0	0.00	27.25	6	1,211	0.50%
2022/06/06	1	27.35	0	0.00	27.30	1	1,315	0.08%
2022/06/02	0	0.00	1	27.65	27.55	-1	1,336	-0.07%
2022/06/01	10	27.85	0	0.00	27.65	10	1,362	0.73%
2022/05/31	2	27.35	1	27.40	27.40	1	1,357	0.07%
2022/05/30	1.7	27.05	0	0.00	27.30	1.7	1,365	0.12%
2022/05/26	2	27.15	0	0.00	26.80	2	1,395	0.14%
2022/05/25	3	27.00	0	0.00	27.25	3	1,468	0.20%
2022/05/24	2	27.40	0	27.55	26.85	2	1,499	0.13%
2022/05/16	1	26.55	0.1	26.85	26.55	0.9	1,885	0.05%
2022/05/11	0	0.00	0	26.60	26.40	0	1,911	0.00%
2022/05/10	0.5	26.50	0	26.90	27.00	0.5	1,928	0.02%
2022/05/09	0	0.00	0.4	27.42	26.90	-0.4	1,978	-0.02%
2022/05/04	2	29.25	0	0.00	29.30	2	2,033	0.10%
2022/04/26	0.5	28.60	0.1	28.83	29.10	0.3	2,131	0.02%
2022/04/25	0	0.00	0.2	29.04	28.60	-0.2	2,138	-0.01%
2022/04/22	0	0.00	0.3	30.45	30.10	-0.3	2,128	-0.01%
2022/04/21	1.6	30.77	4	31.00	30.55	-2.4	2,136	-0.11%
2022/04/20	1	30.00	4.1	30.23	30.35	-3.1	2,122	-0.15%
2022/04/19	1.2	29.64	0	0.00	29.75	1.2	2,110	0.06%
2022/04/15	0	0.00	41	28.90	28.85	-41	2,136	-1.92%
2022/04/14	0	0.00	0.1	29.95	29.75	-0.1	2,200	-0.01%
2022/04/13	2	29.80	0	0.00	29.90	2	2,227	0.09%
2022/04/11	0.2	30.30	0	30.33	29.70	0.1	2,322	0.01%
2022/04/08	0	0.00	1	30.85	30.80	-1	2,618	-0.04%
2022/04/07	0.5	30.40	20.7	30.78	30.55	-20.3	2,653	-0.76%
2022/03/30	0	0.00	0.3	31.87	31.80	-0.3	2,923	-0.01%
2022/03/25	6.7	32.74	9	33.13	32.50	-2.3	2,961	-0.08%
2022/03/24	6	32.10	5	32.20	32.05	1	2,884	0.03%
2022/03/23	5	32.15	6	32.17	31.70	-1	2,920	-0.03%
2022/03/22	6.2	31.92	6	32.16	32.20	0.2	3,022	0.01%
2022/03/21	0.4	32.12	8	32.08	31.80	-7.6	3,165	-0.24%
2022/03/18	0	0.00	6	31.86	32.00	-6	3,665	-0.16%
2022/03/17	5	31.10	0	0.00	30.90	5	3,827	0.13%
2022/03/16	5.3	30.43	0	0.00	30.80	5.3	4,336	0.12%
2022/03/15	0.2	30.25	13	30.25	30.10	-12.8	4,863	-0.26%
2022/03/14	0	0.00	2	30.35	30.40	-2	4,926	-0.04%
2022/03/11	0	0.00	29	30.16	30.25	-29	5,035	-0.58%
2022/03/10	0	29.95	54	29.96	29.80	-54	5,025	-1.07%
2022/03/09	4	28.40	1.1	28.28	28.60	2.9	5,058	0.06%
2022/03/08	0	0.00	30	28.33	28.05	-30	5,039	-0.60%
2022/03/07	0	0.00	3	29.43	29.05	-3	5,023	-0.06%
2022/03/02	2	30.75	1	31.15	31.05	1	5,109	0.02%
2022/03/01	0	0.00	1	31.00	30.95	-1	5,128	-0.02%
2022/02/25	8.8	31.03	3.1	31.35	30.50	5.7	5,171	0.11%
2022/02/23	0.2	30.90	0	0.00	31.10	0.2	5,294	0.00%
2022/02/22	4	30.85	15.1	30.37	30.45	-11.1	5,351	-0.21%
2022/02/21	0	0.00	36.1	32.27	32.25	-36.1	5,542	-0.65%
2022/02/18	51.3	32.40	49.1	32.81	32.90	2.2	6,165	0.04%
2022/02/16	0	0.00	0	31.25	30.90	0	6,002	0.00%
2022/02/15	0.2	30.90	0	0.00	30.80	0.2	6,006	0.00%
2022/02/11	2	31.45	0	0.00	31.35	2	6,101	0.03%
2022/02/10	0	0.00	20.1	31.65	31.50	-20.1	6,149	-0.33%
2022/02/09	7	31.81	49	31.70	32.10	-42	6,165	-0.68%
2022/02/08	0	0.00	14.9	32.25	32.40	-14.9	6,235	-0.24%
2022/02/07	0.5	31.60	50	31.63	31.75	-49.5	6,379	-0.78%
2022/01/26	4	30.18	20	30.08	30.10	-16	6,411	-0.25%
2022/01/25	0	29.80	0	0.00	29.65	0	6,414	0.00%
2022/01/24	10	30.14	1	29.90	30.05	9	6,399	0.14%
2022/01/21	0	0.00	2	30.90	30.45	-2	6,416	-0.03%
2022/01/20	24	31.64	12	31.51	31.70	12	6,512	0.18%
2022/01/19	0	0.00	1	30.85	31.00	-1	6,534	-0.02%
2022/01/18	1	30.85	0	0.00	30.90	1	6,525	0.02%
2022/01/17	1	30.90	2	30.85	30.90	-1	6,515	-0.02%
2022/01/14	0	0.00	2	30.00	30.00	-2	6,502	-0.03%
2022/01/12	2	31.15	0	0.00	30.70	2	6,483	0.03%
2022/01/07	0	0.00	1	31.60	31.35	-1	6,437	-0.02%
2022/01/06	11	33.29	0	0.00	32.85	11	6,349	0.17%
2022/01/05	0	0.00	1	33.75	33.70	-1	6,319	-0.02%
2022/01/04	26	33.83	8	33.75	33.70	18	6,295	0.29%
2022/01/03	142	34.29	55	34.06	33.95	87	6,221	1.40%	大買/
2021/12/30	50	33.89	2	33.65	33.55	48	5,914	0.81%
2021/12/29	21	33.81	22	34.10	34.15	-1	5,873	-0.02%
2021/12/28	74.9	34.01	3	34.10	34.00	71.9	5,777	1.25%
2021/12/27	0	0.00	2	33.40	33.30	-2	5,681	-0.04%
2021/12/24	24	33.27	29	33.24	33.40	-5	5,642	-0.09%
2021/12/23	2	32.60	8	32.78	32.80	-6	5,569	-0.11%
2021/12/22	0	0.00	5	32.75	32.55	-5	5,554	-0.09%
2021/12/20	1	32.50	4	32.83	32.70	-3	5,506	-0.05%
2021/12/17	2	33.13	9	32.87	32.65	-7	5,463	-0.13%
2021/12/16	62	34.05	32	33.85	33.85	30	5,397	0.56%
2021/12/15	8	33.54	11	33.42	34.15	-3	5,268	-0.06%
2021/12/14	55.3	34.73	32.9	34.61	34.10	22.5	5,100	0.44%
2021/12/13	14	33.54	11	33.57	33.65	3	4,555	0.07%
2021/12/10	22	33.66	21	33.86	33.80	1	4,308	0.02%
2021/12/09	59.6	32.33	21.4	32.99	32.20	38.2	3,779	1.01%
2021/12/08	5	30.40	2	30.10	30.30	3	3,217	0.09%
2021/12/07	41	30.30	26	30.16	30.15	15	3,141	0.48%
2021/12/03	59	29.41	30	29.30	29.35	29	3,026	0.96%
2021/12/02	1.2	29.32	1	29.05	29.05	0.2	2,971	0.01%
2021/12/01	0	0.00	1	28.80	28.85	-1	2,974	-0.03%
2021/11/30	15.8	29.29	6	29.20	29.20	9.8	2,973	0.33%
2021/11/29	0.5	28.25	0.1	28.23	28.45	0.4	2,967	0.01%
2021/11/26	0	0.00	10	28.45	28.30	-10	2,911	-0.34%
2021/11/25	0	0.00	3	29.50	29.55	-3	2,874	-0.10%
2021/11/24	1.4	29.91	0	0.00	30.10	1.4	2,840	0.05%
2021/11/23	2	30.53	8	29.86	29.80	-6	2,797	-0.21%
2021/11/22	32.5	31.56	10	30.85	30.85	22.5	2,729	0.82%
2021/11/19	5	29.80	1	29.95	29.80	4	2,587	0.15%
2021/11/18	13.7	31.34	4	30.55	30.10	9.7	2,517	0.39%
2021/11/17	8	31.53	7.9	31.90	32.05	0.1	2,279	0.00%
2021/11/16	1.5	28.70	3	29.00	29.15	-1.5	1,627	-0.09%
2021/11/15	0.6	27.95	0	0.00	28.05	0.6	1,549	0.04%
2021/11/12	0	0.00	3	27.78	27.85	-3	1,536	-0.20%
2021/11/11	2.2	28.64	1	28.85	28.10	1.2	1,531	0.08%
2021/11/10	0	0.00	1.1	27.92	27.90	-1.1	1,448	-0.08%
2021/11/09	0.7	27.61	0	0.00	27.75	0.7	1,440	0.05%
2021/11/08	0.1	28.35	1	28.25	28.10	-0.9	1,384	-0.07%
2021/11/05	0.7	28.40	1.1	28.58	28.20	-0.4	1,355	-0.03%
2021/11/04	7.3	28.17	8	28.41	28.60	-0.7	1,244	-0.05%
2021/11/03	3	27.77	3	27.70	27.00	0	1,077	0.00%
2021/11/02	0	0.00	0	26.80	26.50	0	1,010	0.00%
2021/11/01	1.5	27.15	1	26.80	27.25	0.5	1,004	0.05%
2021/10/29	3	27.25	0	0.00	27.00	3	1,046	0.29%
2021/10/28	4.4	28.51	1	27.80	27.80	3.4	1,020	0.33%
2021/10/27	0.7	27.36	0	0.00	28.30	0.7	908	0.08%
2021/10/26	0.2	26.40	0	0.00	26.65	0.2	845	0.02%
2021/10/22	0	0.00	0.2	26.35	26.20	-0.2	868	-0.02%
2021/10/20	1	25.95	0	0.00	25.95	1	897	0.11%
2021/10/18	0	25.35	0	0.00	25.50	0	919	0.00%
2021/10/15	0.3	25.50	0	0.00	25.60	0.3	957	0.03%
2021/10/07	0	25.25	0	0.00	25.85	0	1,342	0.00%
2021/10/04	0	24.55	0	0.00	24.55	0	1,404	0.00%
2021/10/01	0	0.00	0.3	25.90	25.00	-0.3	1,414	-0.02%
2021/09/27	0.1	25.75	0	0.00	25.85	0.1	1,467	0.01%
2021/09/24	0.2	25.20	2	25.25	25.40	-1.8	1,481	-0.12%
2021/09/16	2	24.30	0	0.00	24.20	2	1,505	0.13%
2021/09/14	0	0.00	0	24.50	24.20	0	1,560	0.00%
2021/09/13	0	24.30	0.1	24.50	24.25	-0.1	1,573	-0.01%
2021/09/09	0.1	24.20	0	0.00	24.35	0.1	1,626	0.01%
2021/09/08	0	0.00	0	27.10	24.15	0	1,649	0.00%
2021/09/06	0	25.10	1	25.00	24.75	-1	1,650	-0.06%
2021/09/03	0	0.00	1	25.75	25.80	-1	1,624	-0.06%
2021/08/31	0	0.00	0	28.50	26.00	0	1,619	0.00%
2021/08/26	5	26.95	1	26.70	26.95	4	1,669	0.24%
2021/08/25	0.9	26.54	0	0.00	26.70	0.9	1,703	0.05%
2021/08/24	1	26.15	0	0.00	26.10	1	1,710	0.06%
2021/08/23	0.1	26.10	0	0.00	26.35	0.1	1,723	0.00%
2021/08/20	1	25.40	0	0.00	25.30	1	1,726	0.06%
2021/08/18	0	24.65	0	0.00	25.65	0	1,730	0.00%
2021/08/16	0	0.00	0	25.10	24.75	0	1,743	0.00%
2021/08/04	1	27.20	1.1	27.08	27.10	-0.1	2,029	0.00%
2021/08/02	0	0.00	1	28.20	28.20	-1	2,067	-0.05%
2021/07/30	0	0.00	0.1	28.45	28.10	-0.1	2,097	0.00%
2021/07/29	0.3	28.70	0	0.00	28.50	0.3	2,169	0.02%
2021/07/27	1	29.40	1	29.80	29.15	0	2,301	0.00%
2021/07/23	0.3	29.40	0	0.00	29.55	0.3	2,580	0.01%
2021/07/22	0	29.15	0	0.00	29.15	0	2,612	0.00%
2021/07/21	1.2	29.06	1	29.35	28.55	0.2	2,639	0.01%
2021/07/20	0.3	29.75	0.8	29.70	29.05	-0.5	2,666	-0.02%
2021/07/19	1	30.45	1	30.40	30.35	0	2,734	0.00%
2021/07/16	0	0.00	1	30.70	31.15	-1	2,821	-0.04%
2021/07/15	2.8	30.82	2.4	30.58	31.65	0.4	2,783	0.01%
2021/07/14	1	28.95	0	0.00	29.05	1	2,637	0.04%
2021/07/13	0.1	28.90	0.9	28.90	28.45	-0.8	2,645	-0.03%
2021/07/12	0.5	28.10	0	0.00	28.25	0.5	2,644	0.02%
2021/07/07	0	0.00	0.2	28.55	28.40	-0.2	2,821	-0.01%
2021/07/06	0	0.00	1.1	28.91	28.75	-1.1	2,996	-0.04%
2021/07/05	1.2	28.98	1	28.70	29.10	0.2	3,307	0.01%
2021/07/02	0.2	28.90	0	0.00	28.60	0.2	3,327	0.01%
2021/06/30	0.1	28.55	0	0.00	28.55	0.1	3,433	0.00%
2021/06/29	0.3	28.85	0.3	28.90	28.60	0	3,572	0.00%
2021/06/24	0.2	29.25	0	0.00	29.15	0.2	3,814	0.01%
2021/06/18	0	0.00	2	28.85	29.20	-2	3,951	-0.05%
2021/06/17	1.3	28.30	3	28.62	28.95	-1.7	4,029	-0.04%
2021/06/16	0.3	28.30	0	0.00	28.10	0.3	4,090	0.01%
2021/06/15	0.8	28.23	0	0.00	28.55	0.8	4,110	0.02%
2021/06/11	1	28.70	0	0.00	28.20	1	4,152	0.02%
2021/06/10	1.4	28.52	1	28.45	28.45	0.4	4,243	0.01%
2021/06/08	1	27.80	0	0.00	27.80	1	4,545	0.02%
2021/06/04	0	0.00	0	28.80	28.10	0	4,585	0.00%
2021/06/03	0	0.00	0.6	29.05	28.85	-0.6	4,665	-0.01%
2021/06/02	1	28.80	1	29.05	28.95	0	4,700	0.00%
2021/05/31	0	0.00	0.2	28.05	27.85	-0.2	4,842	0.00%
2021/05/28	0	0.00	1	27.85	27.80	-1	4,850	-0.02%
2021/05/26	1.2	27.26	0	0.00	27.40	1.2	4,924	0.02%
2021/05/25	1	27.25	0.1	27.75	27.25	0.9	4,957	0.02%
2021/05/24	0	0.00	3	26.50	26.75	-3	5,003	-0.06%
2021/05/21	0.7	26.26	0	0.00	26.50	0.7	5,059	0.01%
2021/05/20	0.6	25.78	0	0.00	25.85	0.6	5,109	0.01%
2021/05/19	0	0.00	0.3	26.21	26.35	-0.3	5,202	-0.01%
2021/05/18	1.2	24.98	2	25.78	26.15	-0.9	5,233	-0.02%
2021/05/17	1	24.09	0.2	24.20	24.00	0.8	5,247	0.01%
2021/05/14	0	0.00	1	26.45	26.10	-1	5,241	-0.02%
2021/05/13	1.5	26.59	1.7	26.40	26.60	-0.2	5,244	0.00%
2021/05/12	3.3	26.23	2.1	25.33	25.75	1.2	5,242	0.02%
2021/05/11	0	27.70	1.3	29.23	27.95	-1.2	5,185	-0.02%
2021/05/10	1.3	30.05	1	30.30	29.95	0.3	5,198	0.01%
2021/05/07	0.5	29.52	2	29.98	30.40	-1.5	5,503	-0.03%
2021/05/06	1.4	29.82	0.4	29.58	29.20	1	5,584	0.02%
2021/05/05	0.6	30.76	1.1	31.18	30.10	-0.6	5,533	-0.01%
2021/05/04	4.9	31.53	1.3	33.94	31.35	3.6	5,519	0.07%
2021/05/03	0	0.00	8.9	35.28	34.40	-8.9	5,475	-0.16%
2021/04/29	4.1	34.88	2	34.83	35.00	2.1	5,422	0.04%
2021/04/28	4.5	33.36	0	33.40	33.50	4.5	5,378	0.08%
2021/04/27	1	33.30	19	33.35	33.25	-18	5,484	-0.33%
2021/04/23	2	33.53	0.5	33.35	33.15	1.5	5,667	0.03%
2021/04/22	3.5	34.94	0.5	35.37	34.00	3	6,057	0.05%
2021/04/21	2	35.80	0	0.00	35.80	2	6,051	0.03%
2021/04/20	3	36.30	0	36.33	36.30	3	6,107	0.05%
2021/04/19	1	36.05	0	0.00	36.05	1	6,325	0.02%
2021/04/16	1	35.90	0	0.00	36.05	1	6,462	0.02%
2021/04/14	0.5	35.35	0	0.00	35.80	0.5	7,531	0.01%
2021/04/13	0	0.00	2.1	36.85	37.00	-2.1	8,203	-0.03%
2021/04/12	0.7	37.85	2.2	38.04	37.50	-1.5	8,310	-0.02%
2021/04/09	3.5	37.92	2	38.83	38.40	1.5	8,231	0.02%
2021/04/08	0.6	36.50	4	36.39	36.40	-3.4	7,937	-0.04%
2021/04/07	2	36.25	1	36.20	36.20	1	7,935	0.01%
2021/04/06	0.5	36.70	0	0.00	36.55	0.5	7,930	0.01%
2021/04/01	0	0.00	2.1	37.21	37.05	-2.1	7,991	-0.03%
2021/03/31	0	0.00	6	37.03	37.35	-6	8,083	-0.07%
2021/03/30	0.1	36.20	2	36.15	36.55	-1.9	7,944	-0.02%
2021/03/29	2.5	36.54	4	36.60	36.55	-1.6	7,920	-0.02%
2021/03/25	0.3	36.25	1	36.65	35.60	-0.7	7,992	-0.01%
2021/03/24	0	0.00	12	35.60	35.40	-12	7,958	-0.15%
2021/03/23	3.2	35.49	0	0.00	35.25	3.2	7,951	0.04%
2021/03/22	0	0.00	0.6	35.73	35.10	-0.6	7,902	-0.01%
2021/03/19	1	36.18	2	36.60	36.15	-1	7,840	-0.01%
2021/03/18	0.5	36.10	6	36.58	36.30	-5.5	7,777	-0.07%
2021/03/17	2	36.48	3.6	36.14	36.10	-1.6	7,825	-0.02%
2021/03/16	5	36.70	25.3	36.76	36.65	-20.3	7,828	-0.26%
2021/03/15	19.6	37.38	6	37.53	37.55	13.6	7,805	0.17%
2021/03/12	9.9	36.56	5	36.62	36.80	4.9	7,689	0.06%
2021/03/11	2	35.80	0	0.00	35.75	2	7,661	0.03%
2021/03/08	17	35.67	1.3	35.66	34.90	15.7	8,296	0.19%
2021/03/05	1.3	35.60	2	35.60	35.45	-0.7	8,284	-0.01%
2021/03/04	3	35.23	0	0.00	35.05	3	8,421	0.04%
2021/02/26	0	0.00	4	34.20	35.10	-4	8,451	-0.05%
2021/02/25	0	0.00	1	34.85	34.85	-1	8,467	-0.01%
2021/02/24	0	0.00	1.8	35.73	35.10	-1.8	8,468	-0.02%
2021/02/23	0.1	36.00	0	0.00	36.15	0.1	8,489	0.00%
2021/02/22	0	0.00	17.3	35.30	35.50	-17.3	8,548	-0.20%
2021/02/19	2.1	35.33	7	35.41	35.40	-4.9	8,515	-0.06%
2021/02/18	8	33.93	1	34.00	34.15	7	8,429	0.08%
2021/02/17	1.4	33.16	0	0.00	33.30	1.4	8,402	0.02%
2021/02/05	0	0.00	1.1	32.79	32.70	-1.1	8,366	-0.01%
2021/02/03	0	0.00	0.1	33.40	32.95	-0.1	8,460	0.00%
2021/02/01	2	34.04	2.3	33.44	33.50	-0.2	8,381	0.00%
2021/01/29	27.5	36.25	28.6	36.67	34.55	-1.1	8,314	-0.01%
2021/01/28	1.8	35.41	1	35.40	36.00	0.8	7,984	0.01%
2021/01/27	2	35.60	0	0.00	35.30	2	7,890	0.03%
2021/01/26	0	0.00	3.8	34.83	34.65	-3.8	7,871	-0.05%
2021/01/25	1.6	35.24	2	35.35	35.35	-0.4	7,835	0.00%
2021/01/22	6	34.82	0.3	34.80	35.15	5.7	7,803	0.07%
2021/01/21	1	36.45	2.3	34.95	34.75	-1.3	7,725	-0.02%
2021/01/20	7.5	36.01	2.3	36.42	35.75	5.2	7,618	0.07%
2021/01/19	4.2	38.47	1.4	37.83	37.45	2.7	7,470	0.04%
2021/01/18	12	38.12	6	38.35	38.50	6	7,344	0.08%
2021/01/15	27.5	40.74	12.3	39.27	38.60	15.3	7,192	0.21%
2021/01/14	1.1	38.61	7.2	38.69	38.35	-6.1	6,717	-0.09%
2021/01/13	17.3	37.50	1	37.75	37.80	16.3	6,604	0.25%
2021/01/12	5.1	37.48	3.7	37.73	37.50	1.4	6,500	0.02%
2021/01/11	12	38.87	11.1	39.16	38.95	0.9	6,249	0.01%
2021/01/08	20	38.44	18.3	38.68	38.50	1.7	6,084	0.03%
2021/01/07	53.1	39.54	28.1	39.34	39.50	25	5,851	0.43%
2021/01/06	8	38.31	18.3	38.86	38.90	-10.3	4,966	-0.21%
2021/01/05	1	34.00	0.8	35.40	35.40	0.2	4,261	0.00%
2021/01/04	1.2	31.79	0	0.00	32.20	1.2	4,058	0.03%
2020/12/31	0	0.00	7.4	31.26	31.25	-7.4	3,979	-0.18%
2020/12/30	0	0.00	5.3	31.17	31.15	-5.3	4,017	-0.13%
2020/12/28	0	0.00	4	32.06	31.65	-4	3,921	-0.10%
2020/12/25	4.5	31.64	1	30.95	32.10	3.5	3,840	0.09%
2020/12/23	0	0.00	1	29.90	29.85	-1	3,619	-0.03%
2020/12/22	1	30.50	5	30.60	29.55	-4	3,637	-0.11%
2020/12/21	6.5	30.80	0	0.00	31.05	6.5	3,613	0.18%
2020/12/18	1.7	29.99	0	0.00	30.05	1.7	3,516	0.05%
2020/12/16	1	29.90	1	29.80	29.70	0	3,492	0.00%
2020/12/15	0	0.00	0.3	29.85	29.25	-0.3	3,498	-0.01%
2020/12/14	0	0.00	0.3	30.97	30.25	-0.3	3,463	-0.01%
2020/12/11	0	0.00	3	30.38	30.20	-3	3,479	-0.09%
2020/12/10	0.4	31.10	0	0.00	31.00	0.4	3,425	0.01%
2020/12/09	0	0.00	0	30.85	31.30	0	3,412	0.00%
2020/12/08	0	0.00	1	31.35	31.35	-1	3,446	-0.03%
2020/12/07	0	0.00	1	31.50	31.30	-1	3,704	-0.03%
2020/12/04	71.1	31.82	69.6	32.79	32.25	1.6	3,666	0.04%
2020/12/03	1.3	30.49	1	29.95	32.00	0.3	3,305	0.01%
2020/12/02	0	0.00	2	29.00	29.10	-2	3,022	-0.07%
2020/12/01	0	0.00	2	28.88	29.00	-2	3,036	-0.07%
2020/11/30	11.4	29.84	6	29.56	29.25	5.4	3,099	0.17%
2020/11/27	10.4	29.21	1	29.05	29.60	9.4	2,914	0.32%
2020/11/26	0.1	28.90	0	0.00	28.65	0.1	2,827	0.01%
2020/11/25	2	28.40	1	28.60	28.65	1	2,796	0.04%
2020/11/24	1.4	28.42	5	28.55	28.40	-3.6	2,796	-0.13%
2020/11/23	1	28.45	0	0.00	28.35	1	2,750	0.04%
2020/11/20	0.7	28.38	7	28.36	28.35	-6.3	2,726	-0.23%
2020/11/19	8.6	27.83	8	27.99	28.00	0.6	2,723	0.02%
2020/11/18	0.6	27.15	0	0.00	27.30	0.6	2,622	0.02%
2020/11/17	0	0.00	1	26.95	26.90	-1	2,638	-0.04%
2020/11/16	0	0.00	2	26.93	27.25	-2	2,723	-0.07%
2020/11/13	1	26.50	0	0.00	26.70	1	2,854	0.04%
2020/11/12	0	0.00	1	26.85	26.45	-1	2,875	-0.03%
2020/11/11	5	27.47	12	27.33	26.75	-7	2,900	-0.24%
2020/11/10	1	26.05	0	0.00	25.90	1	2,798	0.04%
2020/11/09	1	26.30	1	26.20	26.20	0	2,854	0.00%
2020/11/05	1	26.30	0	0.00	26.10	1	2,972	0.03%
2020/11/04	1	26.30	0	0.00	26.25	1	2,991	0.03%
2020/11/03	0	0.00	5	26.35	26.55	-5	2,989	-0.17%
2020/11/02	5	26.05	0	0.00	26.00	5	3,009	0.17%
2020/10/30	5	26.15	0	0.00	25.80	5	3,074	0.16%
2020/10/08	5	27.15	0	0.00	27.20	5	3,744	0.13%
2020/10/07	5	27.95	10	27.88	27.45	-5	3,762	-0.13%
2020/10/06	0	0.00	6	26.45	26.80	-6	3,765	-0.16%
2020/09/30	5	25.55	0	0.00	25.80	5	3,952	0.13%
2020/09/28	6	25.65	0	0.00	25.50	6	3,944	0.15%
2020/09/25	0	0.00	0	25.10	25.05	0	3,973	0.00%
2020/09/24	0	0.00	12	26.13	26.00	-12	3,953	-0.30%
2020/09/23	5	27.05	0	0.00	26.90	5	3,925	0.13%
2020/09/17	0	0.00	0	28.05	28.05	0	3,938	0.00%
2020/09/10	18	30.06	0	0.00	29.25	18	4,185	0.43%
2020/09/07	1	29.00	1	29.05	28.30	0	3,934	0.00%
2020/09/03	0	0.00	20	29.20	28.20	-20	3,955	-0.51%
2020/08/28	0	0.00	15	28.25	28.15	-15	4,068	-0.37%
2020/08/27	0	0.00	5	28.70	28.25	-5	4,073	-0.12%
2020/08/25	20	28.75	0	0.00	28.50	20	4,116	0.49%
2020/08/20	0	0.00	1	26.95	26.95	-1	4,065	-0.02%
2020/08/19	3.5	29.01	2	29.55	29.70	1.5	4,001	0.04%
2020/08/18	0	0.00	5	28.50	28.30	-5	3,887	-0.13%
2020/08/17	0	0.00	70	28.20	28.20	-70	3,907	-1.79%
2020/08/14	0	0.00	10	27.10	27.60	-10	4,129	-0.24%
2020/08/13	15	27.28	2	27.50	27.40	13	4,138	0.31%
2020/08/12	70	26.96	2	26.80	26.85	68	4,120	1.65%
2020/08/06	0	0.00	1	26.25	26.40	-1	4,173	-0.02%
2020/08/05	5.5	26.65	5	26.35	26.35	0.5	4,248	0.01%
2020/08/03	0	0.00	2	25.05	24.90	-2	4,481	-0.04%
2020/07/31	0.5	24.75	0	0.00	24.90	0.5	4,931	0.01%
2020/07/30	2	23.30	6	24.38	24.65	-4	5,638	-0.07%
2020/07/29	1	23.10	4	23.38	23.10	-3	5,731	-0.05%
2020/07/28	8.7	23.58	8.8	23.47	23.95	0	5,766	0.00%
2020/07/27	5.5	24.12	3.8	24.10	23.85	1.7	5,755	0.03%
2020/07/24	17.5	26.29	15	25.85	25.65	2.5	5,772	0.04%
2020/07/23	5	27.90	3	27.93	27.75	2	5,707	0.04%
2020/07/22	22	28.45	0	0.00	28.30	22	5,717	0.38%
2020/07/21	6	27.89	1	28.05	27.75	5	5,658	0.09%
2020/07/20	0	0.00	3	27.70	27.75	-3	5,633	-0.05%
2020/07/15	2	28.18	0	0.00	28.15	2	5,678	0.04%
2020/07/10	4	28.43	0	0.00	28.05	4	5,829	0.07%
2020/07/07	0	0.00	1	27.75	27.75	-1	6,179	-0.02%
2020/07/06	1	27.85	1	27.95	27.95	0	6,177	0.00%
2020/07/02	1	27.70	0	0.00	27.75	1	6,174	0.02%
2020/07/01	2	27.68	0	0.00	27.65	2	6,175	0.03%
2020/06/30	0	0.00	1	27.55	27.40	-1	6,150	-0.02%
2020/06/24	5	27.22	0	0.00	27.25	5	6,196	0.08%
2020/06/23	6	27.13	2	27.13	27.20	4	6,216	0.06%
2020/06/22	1	25.95	0	0.00	26.05	1	6,132	0.02%
2020/06/18	1	27.20	0	0.00	27.20	1	6,036	0.02%
2020/06/16	5	27.31	1	27.25	27.30	4	6,004	0.07%
2020/06/15	1	27.20	0	0.00	27.20	1	6,003	0.02%
2020/06/12	7	26.91	2	26.95	27.00	5	6,006	0.08%
2020/06/11	0	0.00	2	27.55	27.05	-2	6,006	-0.03%
2020/06/10	2	27.40	0	0.00	27.45	2	5,972	0.03%
2020/06/08	0	0.00	3	27.27	27.25	-3	6,019	-0.05%
2020/06/05	3	27.55	1	27.05	27.05	2	6,044	0.03%
2020/06/04	1	26.60	0	0.00	26.60	1	5,891	0.02%
2020/06/03	2	26.70	0	0.00	26.60	2	5,869	0.03%
2020/06/02	0	0.00	1	26.60	26.60	-1	5,841	-0.02%
2020/05/28	2	26.63	1	26.65	26.60	1	5,772	0.02%
2020/05/25	3	26.72	1	26.70	26.70	2	5,704	0.04%
2020/05/22	0	0.00	3	26.72	26.65	-3	5,684	-0.05%
2020/05/21	11	26.88	4	26.91	26.90	7	5,642	0.12%
2020/05/20	4	26.18	2	26.15	26.20	2	5,379	0.04%
2020/05/19	3	26.23	5	26.17	26.15	-2	5,350	-0.04%
2020/05/18	3	26.05	0	0.00	26.00	3	5,307	0.06%
2020/05/15	2	26.05	2	25.95	26.00	0	5,271	0.00%
2020/05/14	1	26.25	0	0.00	26.00	1	5,242	0.02%
2020/05/13	1	26.15	0	0.00	26.10	1	5,201	0.02%
2020/05/11	6	26.20	3	26.08	26.15	3	5,182	0.06%
2020/05/08	5	26.56	3	26.30	26.25	2	5,091	0.04%
2020/05/07	170	26.36	164	26.67	26.65	6	4,876	0.12%	大買/大賣/
2020/05/06	6	26.12	39	25.97	25.30	-33	4,417	-0.75%
2020/05/05	2	26.75	0	0.00	26.75	2	3,692	0.05%
2020/05/04	2	24.35	1	24.35	24.35	1	3,571	0.03%
2020/04/30	10	22.10	2	22.20	22.15	8	3,542	0.23%
2020/04/28	0	21.95	2	21.75	21.95	-2	3,447	-0.06%
2020/04/27	0	0.00	10	21.30	21.15	-10	3,460	-0.29%
2020/04/21	1	20.20	1	20.95	20.20	0	3,324	0.00%
2020/04/20	0	20.80	0	0.00	20.95	0	3,265	0.00%
2020/04/17	0	0.00	1	21.20	20.55	-1	3,240	-0.03%
2020/04/16	1	21.00	0	0.00	20.85	1	3,157	0.03%
2020/04/15	12	20.99	11	20.75	20.90	1	3,105	0.03%
2020/04/14	11	20.37	10	20.58	21.05	1	2,969	0.03%
2020/04/13	3	20.00	0	0.00	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	10	18.00	18.10	-10	2,462	-0.41%
2020/04/08	0	18.95	0	0.00	17.95	0	2,440	0.00%
2020/04/07	10	17.45	2	17.35	17.40	8	2,416	0.33%
2020/04/01	5	16.75	0	0.00	16.70	5	2,396	0.21%
2020/03/31	3	16.67	4	16.46	16.60	-1	2,400	-0.04%
2020/03/27	0	0.00	0	16.40	15.90	0	2,331	0.00%
2020/03/25	0	0.00	2	15.75	15.55	-2	2,271	-0.09%
2020/03/24	0	14.90	0	0.00	15.00	0	2,274	0.00%
2020/03/20	3	15.40	0	0.00	15.40	3	2,274	0.13%
2020/03/17	2	16.65	0	0.00	16.00	2	2,311	0.09%
2020/03/13	4	17.65	0	0.00	17.80	4	2,241	0.18%
2020/03/12	2	19.50	0	0.00	19.55	2	2,211	0.09%
2020/03/11	6	21.24	8	21.25	20.40	-2	2,177	-0.09%
2020/03/10	2	19.88	0	0.00	20.50	2	2,120	0.09%
2020/03/09	2	20.55	0	0.00	20.30	2	2,086	0.10%
2020/02/27	0	0.00	1	21.20	21.20	-1	2,061	-0.05%
2020/02/26	0.5	21.65	0	0.00	21.80	0.5	2,046	0.02%
2020/02/24	0	0.00	0.1	21.60	21.65	-0.1	2,006	-0.01%
2020/02/19	0	0.00	1	22.00	21.95	-1	1,995	-0.05%
2020/02/17	0	0.00	3	21.75	21.85	-3	2,010	-0.15%
2020/02/13	4	22.05	0	0.00	21.85	4	1,991	0.20%
2020/02/11	0	0.00	3	21.15	20.75	-3	1,879	-0.16%
2020/02/10	3	20.05	0	0.00	20.00	3	1,845	0.16%
2020/02/04	0.5	20.15	0	0.00	20.30	0.5	1,947	0.03%
2020/01/31	21	20.10	0	0.00	20.45	21	1,921	1.09%
2020/01/20	0	0.00	2	22.85	22.70	-2	1,857	-0.11%
2020/01/13	0	0.00	21	22.65	22.50	-21	1,977	-1.06%
2020/01/03	1	23.45	0	0.00	23.20	1	2,294	0.04%
2020/01/02	2	23.75	0	0.00	23.50	2	2,288	0.09%
2019/12/30	0	0.00	1	23.75	23.75	-1	2,330	-0.04%
2019/12/27	0.5	23.60	1	23.70	23.70	-0.5	2,330	-0.02%
2019/12/19	0	0.00	0.2	23.50	23.55	-0.2	2,383	-0.01%
2019/12/18	0.5	23.50	0	0.00	23.60	0.5	2,351	0.02%
2019/12/17	3	23.60	3	23.50	23.55	0	2,387	0.00%
2019/12/13	4	23.59	1	23.00	23.00	3	2,504	0.12%
2019/12/11	0	0.00	1	22.75	22.90	-1	2,415	-0.04%
2019/12/09	0	0.00	2	22.75	22.50	-2	2,419	-0.08%
2019/12/02	2	21.55	0	0.00	21.75	2	2,703	0.07%
2019/11/20	1	22.90	1	23.00	22.90	0	3,471	0.00%
2019/11/19	0.5	22.85	0	0.00	23.00	0.5	3,567	0.01%
2019/11/18	0	0.00	2	22.85	22.95	-2	3,616	-0.06%
2019/11/14	2	22.90	0	0.00	22.85	2	3,709	0.05%
2019/11/12	0.5	22.75	0	0.00	22.90	0.5	3,860	0.01%
2019/11/07	0	0.00	3	22.95	22.85	-3	4,288	-0.07%
2019/11/06	3	23.20	0	0.00	23.10	3	4,492	0.07%
2019/11/05	0	0.00	2	23.00	23.10	-2	4,537	-0.04%
2019/11/01	3	22.28	1	22.30	22.20	2	4,580	0.04%
2019/10/24	1	24.00	0	0.00	23.85	1	5,145	0.02%
2019/10/21	0	0.00	6	24.25	23.95	-6	5,553	-0.11%
2019/10/18	17	24.67	8	24.68	24.50	9	5,544	0.16%
2019/10/17	3	24.10	0.9	24.40	24.20	2.1	5,441	0.04%
2019/10/16	0	0.00	1	24.35	24.40	-1	5,427	-0.02%
2019/10/15	1.5	23.25	0	0.00	23.40	1.5	5,354	0.03%
2019/10/14	3	23.43	9	23.44	23.20	-6	5,387	-0.11%
2019/10/09	1	23.45	1	23.45	23.55	0	5,408	0.00%
2019/10/08	0	0.00	10	23.65	23.60	-10	5,402	-0.19%
2019/10/07	0.5	23.90	10	24.10	24.00	-9.5	5,413	-0.18%
2019/10/03	41	23.70	0	0.00	23.70	41	5,374	0.76%
2019/10/02	0	0.00	9	23.55	23.65	-9	5,381	-0.17%
2019/10/01	5	23.35	0	0.00	23.35	5	5,384	0.09%
2019/09/27	5	23.60	5	23.75	23.50	0	5,363	0.00%
2019/09/26	0.5	23.80	41	24.07	23.90	-40.5	5,338	-0.76%
2019/09/23	0.5	24.25	201	24.37	24.40	-200.5	5,308	-3.78%	大賣/鉅額交易
2019/09/20	1.5	24.15	150	24.10	24.35	-148.5	5,316	-2.79%	大賣/鉅額交易
2019/09/19	8	24.24	0	0.00	24.15	8	5,254	0.15%
2019/09/18	51	25.00	2	25.10	24.85	49	5,157	0.95%
2019/09/10	200	24.83	0	0.00	24.75	200	4,970	4.02%	大買/鉅額交易
2019/09/09	100	24.90	0	0.00	24.65	100	4,934	2.03%
2019/09/05	20	24.93	2	25.00	25.05	18	4,808	0.37%
2019/09/03	0	0.00	3	24.73	24.55	-3	4,642	-0.06%
2019/09/02	0.4	24.50	0	0.00	24.65	0.4	4,630	0.01%
2019/08/30	0	0.00	1	24.65	24.50	-1	4,591	-0.02%
2019/08/29	15	24.40	0	0.00	24.50	15	4,523	0.33%
2019/08/28	6	25.34	1	24.60	24.80	5	4,445	0.11%
2019/08/27	2.5	24.54	117	24.81	25.00	-114.5	4,189	-2.73%	大賣/鉅額交易
2019/08/26	0	0.00	0.3	23.85	23.65	-0.3	4,022	-0.01%
2019/08/23	5	24.54	2	24.40	24.15	3	4,017	0.07%
2019/08/22	5	24.48	4	24.36	24.30	1	3,947	0.03%
2019/08/19	100	24.13	2	24.40	23.95	98	3,732	2.63%
2019/08/15	0	0.00	5	23.80	23.90	-5	3,581	-0.14%
2019/08/14	5	23.35	5	23.90	23.45	0	3,496	0.00%
2019/08/13	6	23.39	5	23.45	23.25	1	3,417	0.03%
2019/08/12	7.5	24.38	5	24.42	24.40	2.5	3,258	0.08%
2019/08/08	4	23.80	2	23.90	23.95	2	3,059	0.07%
2019/08/05	0	0.00	6	22.68	22.65	-6	2,760	-0.22%
2019/08/02	3	22.30	0	0.00	22.50	3	2,744	0.11%
2019/08/01	3	22.70	3	23.03	22.90	0	2,708	0.00%
2019/07/30	6	22.48	3	23.07	22.60	3	2,631	0.11%
2019/07/29	8	22.73	4	22.91	22.95	4	2,515	0.16%
2019/07/26	9	22.27	10	22.60	22.40	-1	2,410	-0.04%
2019/07/25	5	22.30	5	22.23	21.90	0	2,313	0.00%
2019/07/24	3.5	20.64	0	0.00	20.70	3.5	1,937	0.18%
2019/07/22	0	0.00	3	20.00	20.25	-3	2,036	-0.15%
2019/07/17	0.5	20.75	0	0.00	20.90	0.5	2,191	0.02%
2019/07/16	0	0.00	1	21.00	20.75	-1	2,195	-0.05%
2019/07/15	7	20.44	6	20.59	20.90	1	2,164	0.05%
2019/07/11	0.2	20.10	2	20.25	20.20	-1.8	2,165	-0.08%
2019/07/08	0	0.00	1	20.00	19.90	-1	2,220	-0.05%
2019/07/05	0.5	20.10	0	0.00	20.20	0.5	2,243	0.02%
2019/07/04	2	19.95	10	19.93	19.85	-8	2,236	-0.36%
2019/07/01	2	20.30	1	20.25	20.15	1	2,299	0.04%
2019/06/27	0	0.00	3	19.67	19.70	-3	2,347	-0.13%
2019/06/26	7	19.50	1	19.60	19.40	6	2,343	0.26%
2019/06/25	3	19.70	3	19.70	19.50	0	2,351	0.00%
2019/06/21	10	19.70	10	19.71	19.05	0	2,375	0.00%
2019/06/20	3.5	19.39	3	19.50	19.50	0.5	2,380	0.02%
2019/06/13	7	19.49	7	19.59	19.55	0	2,980	0.00%
2019/06/11	0	0.00	1	19.20	19.20	-1	3,014	-0.03%
2019/06/10	1	18.95	0	0.00	19.10	1	3,033	0.03%
2019/06/03	3	18.85	0	0.00	18.95	3	3,128	0.10%
2019/05/31	5	19.15	3	19.10	19.20	2	3,120	0.06%
2019/05/23	0	0.00	2	17.55	17.65	-2	3,400	-0.06%
2019/05/22	0	0.00	1	18.00	17.90	-1	3,466	-0.03%
2019/05/13	2	17.95	0	0.00	18.00	2	3,545	0.06%
2019/05/06	1	20.20	1	20.10	19.90	0	3,432	0.00%
2019/05/03	8	20.56	8.5	20.73	20.65	-0.5	3,372	-0.01%
2019/05/02	6	20.48	10	20.43	20.65	-4	3,314	-0.12%
2019/04/30	8	19.93	9	19.99	19.95	-1	3,251	-0.03%
2019/04/29	4	19.90	1	20.35	19.80	3	3,266	0.09%
2019/04/26	32	20.81	35	20.39	20.35	-3	3,205	-0.09%
2019/04/25	21	20.62	33	20.77	20.55	-12	3,170	-0.38%
2019/04/24	0	0.00	1	20.00	19.95	-1	3,089	-0.03%
2019/04/19	2	19.65	2	19.75	19.70	0	3,462	0.00%
2019/04/18	7	20.11	0	0.00	19.60	7	3,514	0.20%
2019/04/17	0	0.00	4	20.15	20.05	-4	3,613	-0.11%
2019/04/15	6	19.65	0	0.00	19.70	6	3,712	0.16%
2019/04/12	1	19.70	0	0.00	19.70	1	3,699	0.03%
2019/04/09	1	20.25	1	20.40	20.25	0	3,672	0.00%
2019/04/03	0	0.00	1	20.20	20.15	-1	3,661	-0.03%
2019/04/02	4	20.09	2	20.00	20.05	2	3,646	0.05%
2019/04/01	0	0.00	5	20.20	20.00	-5	3,629	-0.14%
2019/03/28	1	19.85	0	0.00	19.80	1	3,630	0.03%
2019/03/27	0	0.00	1	20.00	19.80	-1	3,640	-0.03%
2019/03/26	2	19.85	0	0.00	19.85	2	3,639	0.05%
2019/03/22	4	20.03	1	20.50	19.90	3	3,661	0.08%
2019/03/21	7	20.80	7	20.79	20.60	0	3,556	0.00%
2019/03/20	3	20.00	6	20.13	20.60	-3	3,315	-0.09%
2019/03/19	0	0.00	10	19.80	19.85	-10	3,244	-0.31%
2019/03/18	15	19.50	15	19.63	19.75	0	3,269	0.00%
2019/03/14	1	19.10	0	0.00	19.10	1	3,246	0.03%
2019/03/13	2	19.40	0	0.00	19.35	2	3,285	0.06%
2019/03/12	2	19.90	4	19.89	19.65	-2	3,308	-0.06%
2019/03/05	1	19.70	0	0.00	19.30	1	3,564	0.03%
2019/02/26	0	0.00	7	19.08	18.95	-7	3,517	-0.20%
2019/02/25	0	0.00	2	19.35	19.35	-2	3,520	-0.06%
2019/02/22	2	19.10	0	0.00	19.20	2	3,538	0.06%
2019/02/21	3	18.65	0	0.00	18.45	3	3,413	0.09%
2019/02/20	2	18.30	0	0.00	18.35	2	3,353	0.06%
2019/02/19	0	0.00	1	17.90	17.95	-1	3,316	-0.03%
2019/02/15	0	0.00	1	17.90	17.80	-1	3,313	-0.03%
2019/02/14	0	0.00	1	18.05	18.05	-1	3,320	-0.03%
2019/01/30	1	17.85	6	17.72	17.80	-5	3,333	-0.15%
2019/01/29	0	0.00	1	17.60	17.60	-1	3,315	-0.03%
2019/01/22	0	0.00	2	17.58	17.50	-2	3,414	-0.06%
2019/01/18	1.5	18.05	0	0.00	18.20	1.5	3,368	0.04%
2019/01/17	0	0.00	1	17.95	17.90	-1	3,358	-0.03%
2019/01/16	10	18.43	5	18.35	18.35	5	3,303	0.15%
2019/01/15	4	18.25	4	18.35	18.35	0	3,136	0.00%
2019/01/14	2	18.20	2	18.00	18.15	0	2,912	0.00%
2019/01/11	0	0.00	2	17.60	17.90	-2	2,773	-0.07%
2019/01/10	8	18.06	8	17.87	17.90	0	2,693	0.00%
2019/01/09	12	18.14	27	18.10	18.35	-15	2,634	-0.57%
2019/01/08	21	18.00	4	17.60	17.60	17	2,495	0.68%
2018/12/25	2	16.55	0	0.00	16.50	2	2,325	0.09%
2018/12/21	4	16.35	2	16.30	16.25	2	2,315	0.09%
2018/12/19	0	0.00	0.1	17.00	16.70	-0.1	2,241	-0.01%
2018/12/17	1	17.55	1	17.90	17.10	0	2,190	0.00%
2018/12/14	0	0.00	1	17.20	17.35	-1	2,142	-0.05%
2018/12/11	1	17.15	0	0.00	17.10	1	2,087	0.05%
2018/12/07	0.1	16.90	0	0.00	17.00	0.1	1,981	0.01%
2018/12/05	1	17.40	1	17.20	17.25	0	1,902	0.00%
2018/11/30	0	0.00	1.5	16.27	15.95	-1.5	1,855	-0.08%
2018/11/29	10	16.50	10	16.70	16.30	0	1,738	0.00%
2018/11/28	0	0.00	2	16.00	16.10	-2	1,690	-0.12%
2018/11/26	0.5	15.40	0	0.00	15.50	0.5	1,654	0.03%
2018/11/21	6	15.86	4	15.90	15.90	2	1,627	0.12%
2018/11/15	3	15.25	3	15.55	15.30	0	1,536	0.00%
2018/11/14	0	0.00	2	14.95	15.05	-2	1,517	-0.13%
2018/11/13	2	14.65	0	0.00	14.90	2	1,518	0.13%
2018/11/12	0	0.00	1	15.30	15.30	-1	1,516	-0.07%
2018/11/07	0	0.00	2	14.50	14.70	-2	1,617	-0.12%
2018/11/01	9	13.99	7	13.96	14.20	2	1,807	0.11%
2018/10/25	2	13.75	4	13.65	13.65	-2	1,910	-0.10%
2018/10/24	0	0.00	2	14.45	14.20	-2	1,910	-0.10%
2018/10/17	2	14.05	0	0.00	14.00	2	2,005	0.10%
2018/10/12	0	0.00	3	13.55	13.75	-3	2,205	-0.14%
2018/10/11	0	0.00	69	13.85	13.85	-69	2,342	-2.95%
2018/09/28	10	16.40	1	16.25	16.20	9	2,596	0.35%
2018/09/27	0.5	16.15	0	0.00	16.25	0.5	2,628	0.02%
2018/09/26	0.5	15.85	0	0.00	15.95	0.5	2,741	0.02%
2018/09/25	0	0.00	20	15.80	15.80	-20	2,813	-0.71%
2018/09/18	20	15.76	0	0.00	15.75	20	2,896	0.69%
2018/09/05	15	17.20	0	0.00	16.65	15	2,909	0.52%
2018/08/27	1	17.60	15	17.70	17.65	-14	3,079	-0.45%
2018/08/23	3	16.87	0	0.00	16.90	3	3,147	0.10%
2018/08/17	14	17.00	5	17.00	16.90	9	3,233	0.28%
2018/08/16	5	16.70	0	0.00	16.80	5	3,223	0.16%
2018/08/14	14	17.75	4	17.80	17.80	10	3,162	0.32%
2018/08/13	1	18.00	0	0.00	17.80	1	3,148	0.03%
2018/08/10	3	19.55	0.5	19.45	19.30	2.5	3,056	0.08%
2018/08/09	1	19.25	0	0.00	19.25	1	3,118	0.03%
2018/08/08	12	19.36	0	0.00	19.40	12	3,124	0.38%
2018/08/07	1	20.35	20	20.55	19.85	-19	3,083	-0.62%
2018/08/02	40	20.65	0	0.00	20.60	40	2,990	1.34%
2018/07/26	1	21.25	0	0.00	21.25	1	2,975	0.03%
2018/07/20	0	0.00	0.1	22.65	22.45	-0.1	2,879	0.00%
2018/07/19	2	22.60	1	22.55	22.65	1	2,830	0.04%
2018/07/18	4	22.68	11	22.83	23.00	-7	2,858	-0.24%
2018/07/16	2	22.30	5	22.30	22.10	-3	2,825	-0.11%
2018/07/13	51	21.78	6	21.99	22.25	45	2,785	1.62%
2018/07/09	2	21.75	1	21.85	21.85	1	2,850	0.04%
2018/07/06	0.5	21.45	51	21.52	21.60	-50.5	2,882	-1.75%
2018/07/05	0	0.00	3	21.80	21.50	-3	2,921	-0.10%
2018/07/04	1	22.20	2	21.95	22.15	-1	2,974	-0.03%
2018/07/03	12	22.00	1	21.70	21.70	11	2,915	0.38%
2018/06/29	1	21.45	9	21.64	21.65	-8	2,876	-0.28%
2018/06/27	2	20.85	1	20.95	20.80	1	2,873	0.03%
2018/06/25	0	0.00	5	21.00	20.80	-5	2,967	-0.17%
2018/06/22	0	0.00	0.4	20.95	20.75	-0.4	3,014	-0.01%
2018/06/20	1	21.45	0	0.00	21.20	1	3,100	0.03%
2018/06/19	1	21.85	0	0.00	21.60	1	3,094	0.03%
2018/06/13	0	0.00	3	21.85	21.65	-3	3,118	-0.10%
2018/06/12	1	21.45	17	21.60	21.75	-16	3,121	-0.51%
2018/06/11	27	21.29	0	0.00	21.20	27	3,111	0.87%
2018/06/07	0	0.00	1	21.85	21.75	-1	3,108	-0.03%
2018/06/06	0	0.00	2	21.90	21.90	-2	3,152	-0.06%
2018/06/04	2	22.13	0	0.00	21.95	2	3,398	0.06%
2018/06/01	1.5	21.62	0	0.00	21.90	1.5	3,347	0.04%
2018/05/31	1	21.25	0	0.00	21.45	1	3,259	0.03%
2018/05/30	0	0.00	1	20.75	21.05	-1	3,279	-0.03%
2018/05/29	0	0.00	0.7	21.30	21.10	-0.7	3,290	-0.02%
2018/05/25	0.4	20.50	1	20.55	20.60	-0.6	3,296	-0.02%
2018/05/23	0	0.00	3	20.75	20.60	-3	3,331	-0.09%
2018/05/22	3	20.75	0	0.00	20.60	3	3,346	0.09%
2018/05/21	2	20.40	0	0.00	20.35	2	3,348	0.06%
2018/05/17	20	19.90	21	20.16	20.20	-1	3,403	-0.03%
2018/05/16	0	0.00	3	19.35	19.50	-3	3,321	-0.09%
2018/05/15	1	19.45	0	0.00	19.35	1	3,359	0.03%
2018/05/10	1	19.75	0	0.00	19.70	1	3,637	0.03%
2018/05/08	0	0.00	0.3	19.80	19.65	-0.3	3,892	-0.01%
2018/05/04	1	20.00	0	0.00	19.85	1	4,047	0.02%
2018/04/27	1	20.00	0	0.00	19.95	1	4,512	0.02%
2018/04/24	4	20.09	0	0.00	20.00	4	4,969	0.08%
2018/04/23	0	0.00	50	21.00	20.70	-50	4,979	-1.00%
2018/04/17	10	22.40	10	22.60	22.40	0	5,106	0.00%
2018/04/13	2	22.75	0	0.00	22.65	2	5,729	0.03%
2018/04/12	0.5	22.90	1	22.15	23.00	-0.5	5,955	-0.01%
2018/04/11	0	0.00	60	22.54	22.30	-60	6,395	-0.94%
2018/04/10	0	0.00	5	22.70	22.55	-5	6,675	-0.07%
2018/04/09	10	23.48	0	0.00	23.00	10	6,656	0.15%
2018/04/03	0	0.00	0.4	23.25	23.05	-0.4	6,643	-0.01%
2018/03/31	0	0.00	20	23.60	23.65	-20	6,908	-0.29%
2018/03/29	1	23.45	0	0.00	23.30	1	7,064	0.01%
2018/03/28	10	23.45	16	23.50	23.35	-6	7,066	-0.08%
2018/03/27	5	23.65	3	23.70	23.55	2	7,227	0.03%
2018/03/26	30	23.83	0	0.00	23.50	30	7,231	0.41%
2018/03/23	1	24.00	0	0.00	23.85	1	7,174	0.01%
2018/03/21	50	24.15	0	0.00	24.10	50	7,235	0.69%
2018/03/20	51	24.33	0	0.00	24.10	51	7,300	0.70%
2018/03/19	2.2	24.64	0	0.00	24.60	2.2	7,305	0.03%
2018/03/14	0	0.00	23	25.12	24.90	-23	7,340	-0.31%
2018/03/13	20	24.70	0	0.00	24.85	20	7,355	0.27%
2018/03/12	4	24.69	3	24.70	24.55	1	7,371	0.01%
2018/03/09	0	0.00	20	25.31	25.10	-20	7,347	-0.27%
2018/03/08	44	25.42	15	25.62	25.00	29	7,432	0.39%
2018/03/02	1	24.95	10	24.95	25.00	-9	8,190	-0.11%
2018/02/27	10	25.15	0	0.00	24.85	10	8,835	0.11%
2018/02/22	2	24.30	4	24.75	24.60	-2	9,325	-0.02%
2018/02/21	10	24.20	10	24.30	24.55	0	9,355	0.00%
2018/02/12	2	23.75	0	0.00	23.55	2	9,391	0.02%
2018/02/09	0	0.00	0.3	24.30	24.10	-0.3	9,353	0.00%
2018/02/06	0	0.00	4.4	24.54	24.15	-4.4	9,325	-0.05%
2018/02/02	0	0.00	1	25.95	25.60	-1	9,169	-0.01%
2018/01/31	10	26.29	3	26.23	26.25	7	9,437	0.07%
2018/01/25	2	25.70	0	0.00	25.30	2	9,443	0.02%
2018/01/23	42	26.39	44	25.95	25.70	-2	9,402	-0.02%
2018/01/22	51	26.17	46	26.40	26.35	5	9,082	0.06%
2018/01/19	1	25.70	11	25.45	25.45	-10	8,842	-0.11%
2018/01/18	12	25.54	32	25.45	25.35	-20	8,796	-0.23%
2018/01/17	22	25.61	2	25.40	25.40	20	8,787	0.23%
2018/01/16	0	0.00	21	25.68	25.55	-21	8,741	-0.24%
2018/01/15	20	25.27	0	0.00	25.20	20	8,675	0.23%
2018/01/12	1	25.60	12	25.47	25.30	-11	8,675	-0.13%
2018/01/11	14	25.42	11	25.43	25.25	3	8,644	0.03%
2018/01/10	38	26.13	32	25.98	25.80	6	8,592	0.07%
2018/01/09	8	26.01	17	26.13	26.50	-9	8,344	-0.11%
2018/01/08	9	26.11	7	25.51	25.35	2	8,085	0.02%
2018/01/05	28	25.74	33	25.88	25.75	-5	7,868	-0.06%
2018/01/04	14	25.02	8	25.13	25.15	6	7,473	0.08%
2018/01/03	4	24.36	10	24.46	24.20	-6	7,221	-0.08%
2018/01/02	6	24.06	0	0.00	24.15	6	7,271	0.08%