正隆 (1904)-玉山-景美券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.20
漲跌
▲0.10
漲幅
+0.34%
成交量
373張
產業
上市造紙類股
646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

正隆 (1904)籌碼相關－玉山-景美券商分點個股進出

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

玉山-景美券商分點個股進出
玉山-景美券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	0	29.20	0	0.00	29.20	0	897	0.00%
2024/05/03	0	29.10	0	0.00	29.10	0	897	0.00%
2024/05/02	0	29.30	0	0.00	29.30	0	893	0.00%
2024/04/30	0	29.15	0	0.00	29.20	0	892	0.00%
2024/04/29	1	29.20	4	29.25	29.40	-3	890	-0.34%
2024/04/26	2	28.80	6	28.80	28.85	-4	874	-0.46%
2024/04/25	2	29.00	0	0.00	29.00	2	871	0.23%
2024/04/24	0	29.00	0	29.00	28.85	0	863	0.00%
2024/04/23	2.2	29.20	3	29.60	29.20	-0.8	878	-0.09%
2024/04/22	3	29.05	3	28.98	29.10	0	868	0.00%
2024/04/19	4	28.31	4	28.20	28.20	0	844	0.00%
2024/04/18	2	28.48	0	0.00	28.60	2	825	0.24%
2024/04/17	0	28.60	0	0.00	28.40	0	821	0.00%
2024/04/16	3	28.63	0	0.00	28.35	3	821	0.37%
2024/04/15	1	29.00	0	0.00	29.00	1	789	0.13%
2024/04/12	2	29.03	0	0.00	28.95	2	787	0.25%
2024/04/11	1	29.10	0	0.00	29.05	1	784	0.13%
2024/04/10	2	29.30	2	29.53	29.30	0	780	0.00%
2024/04/09	0	29.20	0	29.20	29.20	0	769	0.00%
2024/04/08	0	29.45	2	28.85	29.05	-2	789	-0.25%
2024/04/03	0	28.85	5	28.80	28.85	-5	783	-0.64%
2024/04/02	4	28.90	0	0.00	28.80	4	773	0.52%
2024/04/01	1	28.95	0	0.00	29.10	1	718	0.14%
2024/03/29	0	29.20	0	0.00	29.00	0	714	0.00%
2024/03/28	0	29.30	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.25	0	0.00	29.25	0	700	0.00%
2024/03/26	1	29.00	0	0.00	29.00	1	691	0.15%
2024/03/25	2	29.03	5	29.06	29.10	-3	693	-0.43%
2024/03/22	0	29.11	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.10	3	29.17	29.25	-3	735	-0.41%
2024/03/20	0	28.95	0	0.00	28.95	0	752	0.00%
2024/03/19	6	28.97	10	29.00	28.95	-4	756	-0.53%
2024/03/18	1	28.75	0	0.00	28.85	1	754	0.13%
2024/03/15	0	28.94	0	28.95	28.75	0	765	0.00%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/12	22	28.75	0	0.00	28.80	22	752	2.93%
2024/03/11	0	28.70	1.2	28.58	28.55	-1.2	750	-0.16%
2024/03/08	2	28.55	0	0.00	28.55	2	750	0.27%
2024/03/07	2	28.75	1	28.70	28.70	1	762	0.13%
2024/03/06	0	28.95	0	0.00	28.85	0	761	0.00%
2024/03/05	1	28.90	2	28.85	28.85	-1	763	-0.13%
2024/03/04	17	29.54	1	29.30	29.05	16	760	2.10%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	1	28.80	0	0.00	28.85	1	755	0.13%
2024/02/26	0	28.85	1	29.05	29.00	-1	757	-0.13%
2024/02/23	2	29.00	0	28.95	28.95	2	765	0.26%
2024/02/22	0	29.17	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.20	0	0.00	29.20	0	770	0.00%
2024/02/20	0.1	29.20	0	0.00	29.10	0.1	777	0.01%
2024/02/19	0	29.35	2	29.40	29.35	-2	788	-0.25%
2024/02/16	0	29.18	0	0.00	29.20	0	825	0.00%
2024/02/15	1	28.75	0.1	28.75	28.80	0.9	821	0.11%
2024/02/05	0	28.85	0	28.85	28.75	0	817	0.00%
2024/02/02	0	28.80	0	0.00	28.85	0	818	0.00%
2024/02/01	1	28.80	0	0.00	28.90	1	817	0.12%
2024/01/31	0	28.98	0.3	29.00	28.85	-0.3	813	-0.04%
2024/01/30	0.1	29.00	0	0.00	28.85	0.1	811	0.01%
2024/01/29	0	29.00	0	0.00	29.05	0	814	0.00%
2024/01/26	0	28.95	1	29.00	28.85	-1	819	-0.12%
2024/01/25	1	28.95	0	0.00	28.95	1	819	0.12%
2024/01/24	0	29.00	2	29.23	29.10	-2	824	-0.24%
2024/01/23	1	28.60	0	28.90	28.80	1	824	0.12%
2024/01/22	1	28.65	0	0.00	28.75	1	824	0.12%
2024/01/19	0	28.75	0	0.00	28.65	0	823	0.00%
2024/01/18	1	28.70	0	28.90	28.70	1	825	0.12%
2024/01/17	1	28.80	0	0.00	28.85	1	830	0.12%
2024/01/16	1	29.00	0	29.00	28.95	1	820	0.12%
2024/01/15	1	29.25	0	29.25	29.25	1	814	0.12%
2024/01/12	0	29.40	0	29.35	29.30	0	826	0.00%
2024/01/11	0	29.25	1	29.20	29.25	-1	843	-0.12%
2024/01/10	0	29.10	0	29.10	29.10	0	922	0.00%
2024/01/09	0	29.35	0	29.35	29.25	0	932	0.00%
2024/01/08	0	29.40	0	29.40	29.40	0	993	0.00%
2024/01/05	0	29.40	0	0.00	29.40	0	1,031	0.00%
2024/01/04	0	29.05	0	0.00	29.25	0	1,039	0.00%
2024/01/03	0	29.75	0	0.00	29.25	0	1,064	0.00%
2024/01/02	1.4	29.46	0	0.00	29.35	1.4	1,076	0.13%
2023/12/29	0	29.70	0	29.78	29.75	0	1,043	0.00%
2023/12/28	0	29.85	0	0.00	29.90	0	1,049	0.00%
2023/12/27	0	29.85	1	29.90	29.90	-1	1,065	-0.09%
2023/12/26	1	29.45	0	0.00	29.70	1	1,080	0.09%
2023/12/25	2.1	29.68	0	29.60	29.50	2.1	1,130	0.19%
2023/12/22	2	29.82	0	29.80	29.80	2	1,140	0.17%
2023/12/21	1	30.15	1	29.95	29.95	0	1,152	0.00%
2023/12/20	0	30.00	0	0.00	30.00	0	1,168	0.00%
2023/12/19	14	29.72	0	29.70	29.70	14	1,173	1.19%
2023/12/18	1	30.40	3	30.68	30.25	-2	1,193	-0.17%
2023/12/15	0	30.10	3	30.13	30.10	-3	1,167	-0.26%
2023/12/14	0	29.60	6	29.64	29.80	-6	1,160	-0.52%
2023/12/13	1	29.20	1	29.55	29.30	0	1,165	0.00%
2023/12/12	7	29.64	1	29.95	29.55	6	1,186	0.51%
2023/12/11	0	30.05	0	0.00	30.15	0	1,184	0.00%
2023/12/08	0	29.95	0	0.00	29.95	0	1,196	0.00%
2023/12/07	0	29.85	2	30.03	29.95	-2	1,228	-0.16%
2023/12/06	0	29.90	1	30.00	30.05	-1	1,251	-0.08%
2023/12/05	0	29.85	0	29.85	29.95	0	1,256	0.00%
2023/12/04	0	30.05	3	30.07	30.10	-3	1,259	-0.24%
2023/12/01	2	29.60	0	0.00	29.80	2	1,246	0.16%
2023/11/30	0	29.75	0	0.00	29.75	0	1,250	0.00%
2023/11/29	1	29.60	0	0.00	29.75	1	1,271	0.08%
2023/11/28	1	29.60	1	29.95	29.60	0	1,294	0.00%
2023/11/27	0	29.45	0	29.45	29.45	0	1,361	0.00%
2023/11/24	0	29.70	0	29.70	29.60	0	1,374	0.00%
2023/11/22	2	29.52	0	29.45	29.45	2	1,468	0.14%
2023/11/21	0	29.80	0	0.00	29.85	0	1,471	0.00%
2023/11/20	1	29.80	0	0.00	29.55	1	1,497	0.07%
2023/11/17	1	29.80	0	0.00	29.80	1	1,530	0.07%
2023/11/16	5	29.54	0	29.55	29.55	5	1,543	0.32%
2023/11/15	0	29.63	3	29.55	29.70	-3	1,549	-0.19%
2023/11/14	0	29.00	1	28.95	29.00	-1	1,557	-0.06%
2023/11/13	0	29.00	0	0.00	28.95	0	1,587	0.00%
2023/11/10	0	29.00	0	0.00	28.90	0	1,615	0.00%
2023/11/09	0	28.85	1	28.85	28.85	-1	1,627	-0.06%
2023/11/08	1	28.90	0	0.00	28.85	1	1,671	0.06%
2023/11/07	0	28.80	0	0.00	28.90	0	1,731	0.00%
2023/11/06	0	28.65	2	28.85	28.80	-2	1,859	-0.11%
2023/11/03	0	28.60	0	0.00	28.60	0	1,894	0.00%
2023/11/02	3	28.35	0	0.00	28.35	3	1,958	0.15%
2023/11/01	0	28.35	0	0.00	28.30	0	2,108	0.00%
2023/10/30	0	28.50	0	0.00	28.60	0	2,353	0.00%
2023/10/27	0	28.50	0	0.00	28.55	0	2,433	0.00%
2023/10/26	3	28.65	0	0.00	28.55	3	2,586	0.12%
2023/10/25	0	28.85	0	0.00	28.65	0	2,870	0.00%
2023/10/24	0	28.85	1	29.05	28.85	-1	3,296	-0.03%
2023/10/23	0	28.60	2	28.75	28.70	-2	3,337	-0.06%
2023/10/20	0	28.60	1	28.50	28.60	-1	3,380	-0.03%
2023/10/19	3	28.60	0.6	28.50	28.40	2.4	3,462	0.07%
2023/10/18	0	29.00	13	28.47	29.10	-13	3,477	-0.37%
2023/10/17	1	28.40	0.3	28.50	28.45	0.7	3,449	0.02%
2023/10/16	15	29.17	6	29.06	28.65	9	3,463	0.26%
2023/10/13	2.1	28.62	3	29.08	28.50	-0.9	3,441	-0.03%
2023/10/12	0	28.40	0	0.00	28.40	0	3,439	0.00%
2023/10/11	0	28.35	7	28.35	28.35	-7	3,460	-0.20%
2023/10/06	1	28.35	2	28.70	28.75	-1	3,496	-0.03%
2023/10/05	0	28.45	2	28.40	28.45	-2	3,507	-0.06%
2023/10/04	1	28.40	1	28.40	28.40	0	3,529	0.00%
2023/10/03	2	28.55	1	28.95	28.55	1	3,573	0.03%
2023/10/02	1	28.35	0	0.00	28.40	1	3,636	0.03%
2023/09/28	2	28.77	1	28.70	28.65	1	3,764	0.03%
2023/09/27	0	28.35	2	28.58	28.50	-2	3,785	-0.05%
2023/09/26	1	28.25	1	28.30	28.30	0	3,857	0.00%
2023/09/25	2	28.58	1	28.75	28.60	1	3,952	0.03%
2023/09/22	0	28.35	0	0.00	28.30	0	4,009	0.00%
2023/09/21	1	28.05	2	28.10	28.10	-1	4,143	-0.02%
2023/09/20	0	28.50	1	28.40	28.40	-1	4,184	-0.02%
2023/09/19	0	28.40	0	0.00	28.40	0	4,374	0.00%
2023/09/18	0	28.50	0	0.00	28.45	0	4,875	0.00%
2023/09/15	0	28.30	0	0.00	28.20	0	4,950	0.00%
2023/09/13	0	28.50	1	28.45	28.45	-1	4,960	-0.02%
2023/09/12	0	28.25	2	28.05	28.25	-2	4,996	-0.04%
2023/09/11	2	28.05	0	0.00	28.00	2	5,018	0.04%
2023/09/08	0	28.10	0	0.00	28.05	0	5,045	0.00%
2023/09/07	2	28.03	0	0.00	28.15	2	5,102	0.04%
2023/09/06	2	28.23	0	0.00	28.15	2	5,151	0.04%
2023/09/05	3	28.55	1	28.70	28.50	2	5,189	0.04%
2023/09/04	1	28.40	0	0.00	28.70	1	5,251	0.02%
2023/09/01	0	28.75	0.5	28.75	28.55	-0.5	5,273	-0.01%
2023/08/31	2	28.60	5	28.55	28.55	-3	5,389	-0.06%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/29	2	27.73	1	27.85	27.85	1	5,593	0.02%
2023/08/28	7.1	27.50	19	27.46	27.50	-11.9	5,850	-0.20%
2023/08/25	6	27.89	0	28.00	27.95	6	5,804	0.10%
2023/08/24	2	28.05	0	0.00	27.85	2	5,797	0.03%
2023/08/23	2.1	27.98	0	0.00	28.10	2.1	5,797	0.04%
2023/08/22	1	28.15	2	28.05	28.05	-1	5,809	-0.02%
2023/08/21	0	28.55	0	0.00	28.45	0	5,812	0.00%
2023/08/18	3	28.42	1	28.75	28.35	2	5,850	0.03%
2023/08/17	1	28.36	3	28.88	28.80	-2	5,935	-0.03%
2023/08/16	1	28.95	3	28.40	28.90	-2	5,938	-0.03%
2023/08/15	6	29.12	3	29.13	29.10	3	5,950	0.05%
2023/08/14	5	29.28	0	0.00	29.00	5	6,008	0.08%
2023/08/11	7	29.92	5	29.85	30.00	2	6,008	0.03%
2023/08/10	11	31.06	0	0.00	30.45	11	5,968	0.18%
2023/08/09	3	32.35	0	0.00	32.45	3	5,861	0.05%
2023/08/08	9	32.83	0	0.00	32.70	9	5,843	0.15%
2023/08/07	13	33.49	16	33.84	33.45	-3	5,843	-0.05%
2023/08/04	21	34.62	22.6	34.34	34.40	-1.6	5,757	-0.03%
2023/08/02	24	34.74	10	34.72	34.00	14	5,938	0.24%
2023/08/01	7	33.84	1	34.00	33.90	6	5,847	0.10%
2023/07/31	10	34.57	18	34.79	34.55	-8	5,939	-0.13%
2023/07/28	52.7	34.58	15	34.43	34.10	37.7	6,126	0.62%
2023/07/27	7	34.61	19	34.88	35.00	-12	5,983	-0.20%
2023/07/26	1	33.30	6	33.30	33.15	-5	5,634	-0.09%
2023/07/25	1	32.70	0	0.00	32.70	1	5,643	0.02%
2023/07/24	3	32.90	6	32.98	32.75	-3	5,693	-0.05%
2023/07/21	4	32.34	2	32.63	32.25	2	5,906	0.03%
2023/07/20	4	32.56	8	32.69	32.80	-4	6,338	-0.06%
2023/07/19	0	32.10	0	0.00	31.90	0	6,847	0.00%
2023/07/18	2	32.13	0	0.00	32.05	2	7,263	0.03%
2023/07/17	0	32.80	2	32.75	32.75	-2	7,430	-0.03%
2023/07/14	2	32.40	3	32.58	32.40	-1	7,402	-0.01%
2023/07/13	6	32.29	1	32.05	31.90	5	7,373	0.07%
2023/07/12	2	32.65	0	0.00	32.55	2	7,311	0.03%
2023/07/11	0	32.90	0	0.00	32.80	0	7,286	0.00%
2023/07/10	3	32.80	0	0.00	32.80	3	7,266	0.04%
2023/07/07	9	33.22	2	33.28	33.30	7	7,228	0.10%
2023/07/06	9	34.34	9	34.51	34.00	0	7,151	0.00%
2023/07/05	0	33.80	1	34.15	34.05	-1	7,034	-0.01%
2023/07/04	2	33.78	2	33.85	33.80	0	6,972	0.00%
2023/07/03	4	34.10	16	34.30	34.20	-12	6,895	-0.17%
2023/06/30	3	33.77	6	34.01	34.05	-3	6,789	-0.04%
2023/06/29	2	33.98	11	34.10	34.25	-9	6,717	-0.13%
2023/06/28	8	33.54	1	34.15	33.15	7	6,563	0.11%
2023/06/27	19	33.96	18	34.04	33.80	1	6,491	0.02%
2023/06/26	48	34.32	78.8	34.36	34.75	-30.8	6,287	-0.49%
2023/06/21	2	33.20	27	33.24	33.30	-25	5,768	-0.43%
2023/06/20	0	32.60	0	0.00	32.60	0	5,679	0.00%
2023/06/19	0	32.55	0	0.00	32.55	0	5,652	0.00%
2023/06/16	2	32.20	7	32.39	32.35	-5	5,636	-0.09%
2023/06/15	6	32.14	0	0.00	32.30	6	5,582	0.11%
2023/06/14	0.2	32.81	0	0.00	32.55	0.2	5,558	0.00%
2023/06/13	9	32.63	1	32.90	32.90	8	5,535	0.14%
2023/06/12	9	33.18	1	33.25	33.20	8	5,483	0.15%
2023/06/09	0	33.60	12	33.73	33.80	-12	5,424	-0.22%
2023/06/08	10	33.20	2	33.50	33.25	8	5,374	0.15%
2023/06/07	1	33.45	4	33.73	33.80	-3	5,307	-0.06%
2023/06/06	5	33.67	5	34.27	33.55	0	5,261	0.00%
2023/06/05	8	33.69	37	33.84	33.75	-29	5,124	-0.57%
2023/06/02	16	33.47	15	33.81	33.25	1	5,014	0.02%
2023/06/01	9	33.72	23	33.50	33.50	-14	4,830	-0.29%
2023/05/31	0	31.50	1	32.00	31.75	-1	4,534	-0.02%
2023/05/30	2	31.80	0	0.00	31.75	2	4,521	0.04%
2023/05/29	1	31.95	7	32.21	31.95	-6	4,522	-0.13%
2023/05/26	10	31.65	1	31.50	31.60	9	4,497	0.20%
2023/05/25	11	32.15	0	0.00	32.20	11	4,449	0.25%
2023/05/24	5	32.45	2.8	32.72	32.45	2.2	4,428	0.05%
2023/05/23	0	32.60	13	32.33	32.60	-13	4,365	-0.30%
2023/05/22	4	31.19	5	31.63	31.75	-1	4,229	-0.02%
2023/05/19	8	31.45	0	0.00	31.35	8	4,193	0.19%
2023/05/18	3	32.03	2.8	32.19	31.85	0.2	4,149	0.01%
2023/05/17	0	31.80	1	32.10	31.80	-1	4,074	-0.02%
2023/05/16	11	31.53	11	31.63	31.70	0	4,032	0.00%
2023/05/15	6	31.57	2.2	31.65	31.45	3.8	4,024	0.10%
2023/05/12	6	31.73	1	31.75	32.05	5	4,013	0.12%
2023/05/11	6	31.73	1	31.75	31.75	5	4,001	0.13%
2023/05/10	8	32.42	18	32.76	32.40	-10	3,948	-0.25%
2023/05/09	49	33.98	41	34.16	33.20	8	3,911	0.20%
2023/05/08	3	33.32	18	33.44	33.50	-15	3,665	-0.41%
2023/05/05	16	33.67	3	33.92	33.10	13	3,594	0.36%
2023/05/04	11	33.45	32.6	33.19	33.65	-21.6	3,437	-0.63%
2023/05/03	9	32.21	6	32.26	32.10	3	3,116	0.10%
2023/05/02	2	31.45	7	31.96	32.00	-5	2,986	-0.17%
2023/04/28	0	0.00	2	31.45	31.30	-2	2,919	-0.07%
2023/04/27	6	31.35	14	31.38	31.35	-8	2,866	-0.28%
2023/04/26	34	32.20	25	32.53	32.00	9	2,767	0.33%
2023/04/25	34	32.38	15	32.81	32.35	19	2,461	0.77%
2023/04/24	37	31.99	41.2	32.20	32.50	-4.2	2,003	-0.21%
2023/04/21	28	30.94	40	31.57	30.40	-12	1,446	-0.83%
2023/04/20	29	29.84	16	29.56	29.45	13	1,034	1.26%
2023/04/19	2	28.38	0	0.00	28.40	2	843	0.24%
2023/04/18	0	0.00	4	28.80	28.75	-4	845	-0.47%
2023/04/17	0	28.90	0	0.00	28.95	0	856	0.00%
2023/04/14	0	28.85	1	28.85	28.85	-1	860	-0.12%
2023/04/13	0	0.00	2	28.85	28.75	-2	854	-0.23%
2023/04/12	5	28.70	5	28.85	28.80	0	846	0.00%
2023/04/11	0	28.65	0	0.00	28.60	0	834	0.00%
2023/04/10	1.1	28.78	0	0.00	28.45	1.1	832	0.13%
2023/04/07	5	28.38	0	0.00	28.75	5	801	0.62%
2023/04/06	1.1	28.45	2.2	28.60	28.60	-1.1	789	-0.13%
2023/03/30	5	28.09	0	0.00	28.10	5	777	0.64%
2023/03/29	0.1	28.41	0	0.00	28.25	0.1	776	0.01%
2023/03/28	3.1	28.20	0	0.00	28.30	3.1	779	0.39%
2023/03/27	0	28.54	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.30	2	28.10	28.00	-2	798	-0.25%
2023/03/23	0	28.09	1	28.00	28.00	-1	797	-0.12%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/21	0	28.00	0	0.00	27.80	0	794	0.00%
2023/03/20	2	27.35	0	0.00	27.45	2	791	0.26%
2023/03/17	8	27.39	0	0.00	27.15	8	786	1.02%
2023/03/16	5	27.64	0	0.00	27.60	5	751	0.67%
2023/03/15	1	28.51	0	0.00	28.40	1	733	0.14%
2023/03/14	1	28.70	0	0.00	28.75	1	730	0.14%
2023/03/13	1	28.50	0	0.00	28.80	1	755	0.13%
2023/03/10	0	28.90	1	28.80	28.85	-1	753	-0.13%
2023/03/09	0.1	29.11	1	29.05	29.05	-0.9	766	-0.12%
2023/03/08	1.1	28.91	1	29.00	29.10	0.1	776	0.01%
2023/03/07	0	29.20	0	0.00	29.00	0	773	0.00%
2023/03/06	2	28.83	0	0.00	28.80	2	767	0.26%
2023/03/03	0	28.84	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.91	0	0.00	28.75	0	764	0.00%
2023/03/01	1.1	28.56	0	0.00	28.70	1.1	774	0.14%
2023/02/24	0	28.85	1.3	28.83	28.85	-1.3	772	-0.16%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/22	0.1	28.70	0	0.00	28.60	0.1	794	0.01%
2023/02/20	0	28.60	1	28.70	28.65	-1	811	-0.12%
2023/02/17	0	28.80	0	0.00	28.60	0	821	0.00%
2023/02/16	1.1	28.46	4	28.51	28.55	-2.9	834	-0.35%
2023/02/15	1	28.50	0	0.00	28.45	1	842	0.12%
2023/02/14	2	28.70	0	0.00	28.65	2	845	0.24%
2023/02/13	2	28.38	0	0.00	28.55	2	847	0.24%
2023/02/10	0	28.89	0	0.00	28.80	0	837	0.00%
2023/02/09	0	29.15	1	29.00	29.00	-1	836	-0.12%
2023/02/08	0	29.00	0	0.00	29.05	0	821	0.00%
2023/02/07	0	29.00	4	29.03	29.10	-4	808	-0.49%
2023/02/06	1.1	28.61	0	0.00	28.60	1.1	785	0.15%
2023/02/03	1.1	28.71	0	0.00	29.05	1.1	782	0.14%
2023/02/02	0.1	28.99	0	0.00	29.00	0.1	773	0.01%
2023/02/01	1.1	28.75	0	0.00	28.85	1.1	763	0.15%
2023/01/31	0	29.10	2	29.05	29.10	-2	757	-0.26%
2023/01/30	0	28.85	1	28.95	28.85	-1	744	-0.13%
2023/01/17	0	28.30	0	0.00	28.50	0	730	0.00%
2023/01/16	0.2	28.44	0	0.00	28.20	0.2	722	0.03%
2023/01/13	0	28.10	0	0.00	28.25	0	719	0.00%
2023/01/12	0	28.30	0	0.00	28.35	0	729	0.00%
2023/01/11	0	0.00	1	28.35	28.30	-1	725	-0.14%
2023/01/10	1.2	28.40	1	28.45	28.40	0.2	724	0.03%
2023/01/09	0	27.80	0	0.00	27.95	0	693	0.00%
2023/01/06	1	27.60	0	0.00	27.60	1	688	0.15%
2023/01/05	0	27.65	0	0.00	27.65	0	702	0.00%
2023/01/04	0	27.40	0	0.00	27.60	0	692	0.00%
2023/01/03	0	27.20	0	0.00	27.35	0	700	0.00%
2022/12/29	0	27.25	0	0.00	27.20	0	704	0.00%
2022/12/28	0	27.25	0	0.00	27.20	0	703	0.00%
2022/12/27	0	27.25	0	0.00	27.25	0	704	0.00%
2022/12/26	0	27.50	1	27.20	27.20	-1	704	-0.14%
2022/12/21	1	27.20	0	0.00	27.15	1	726	0.14%
2022/12/16	3	27.55	0	0.00	27.30	3	729	0.41%
2022/12/15	1	27.55	0	0.00	27.50	1	710	0.14%
2022/12/08	0	27.75	0	0.00	27.70	0	725	0.00%
2022/12/07	0	27.85	0	0.00	27.85	0	729	0.00%
2022/12/06	0.1	27.70	0	0.00	27.45	0.1	734	0.01%
2022/12/05	0	27.90	1	27.90	27.90	-1	732	-0.14%
2022/12/02	0.1	27.53	0	0.00	27.50	0.1	721	0.02%
2022/12/01	0	27.40	0	0.00	27.50	0	726	0.00%
2022/11/30	0	27.40	3.1	27.40	27.15	-3.1	719	-0.43%
2022/11/29	0	27.60	0	0.00	27.35	0	717	0.00%
2022/11/28	13	27.07	0	0.00	27.20	13	717	1.81%
2022/11/24	0	0.00	12	27.35	27.40	-12	734	-1.63%
2022/11/23	1	27.10	0	0.00	27.15	1	732	0.14%
2022/11/21	0	27.00	0	0.00	27.25	0	735	0.00%
2022/11/18	0	0.00	1	27.15	27.15	-1	729	-0.14%
2022/11/17	0	27.00	0	0.00	26.95	0	718	0.00%
2022/11/16	0.1	27.06	0	0.00	26.80	0.1	732	0.01%
2022/11/15	0.1	27.31	0	0.00	27.35	0.1	828	0.02%
2022/11/14	5	27.20	10.1	27.15	27.15	-5.1	826	-0.62%
2022/11/11	0	0.00	1	27.10	27.00	-1	814	-0.12%
2022/11/10	1	26.80	2	27.00	27.00	-1	808	-0.12%
2022/11/07	0	0.00	4	26.80	26.95	-4	833	-0.48%
2022/11/04	0	26.35	2	26.30	26.45	-2	843	-0.24%
2022/11/02	0	0.00	4	26.35	26.35	-4	853	-0.47%
2022/11/01	1	26.40	1	26.40	26.40	0	852	0.00%
2022/10/28	0	0.00	14	26.10	26.00	-14	842	-1.66%
2022/10/27	0	25.95	0	0.00	26.10	0	842	0.00%
2022/10/24	15	25.70	0	0.00	25.70	15	849	1.77%
2022/10/21	0	0.00	3	25.65	25.65	-3	851	-0.35%
2022/10/20	1	25.45	0	0.00	25.75	1	857	0.12%
2022/10/18	10	26.00	0	0.00	26.05	10	868	1.15%
2022/10/17	1	25.55	0	0.00	25.95	1	894	0.11%
2022/10/13	1	25.80	0	0.00	25.25	1	910	0.11%
2022/10/12	1.1	25.86	0	0.00	26.10	1.1	920	0.12%
2022/10/05	0	0.00	1	26.75	26.75	-1	957	-0.10%
2022/10/03	1	26.50	0	0.00	26.45	1	983	0.10%
2022/09/29	2	26.45	0	0.00	26.30	2	1,012	0.20%
2022/09/27	1	26.40	0	0.00	26.55	1	1,049	0.10%
2022/09/26	2	26.48	0	0.00	26.45	2	1,059	0.19%
2022/09/22	1	26.95	0	0.00	26.90	1	1,134	0.09%
2022/09/21	4	27.25	2	27.35	27.20	2	1,177	0.17%
2022/09/20	0	27.30	0	0.00	27.25	0	1,249	0.00%
2022/09/19	1	27.30	0	0.00	27.15	1	1,319	0.08%
2022/09/16	1	27.35	0	0.00	27.35	1	1,338	0.08%
2022/09/15	0	27.80	0	0.00	27.60	0	1,337	0.00%
2022/09/14	1	27.25	2	27.65	27.60	-1	1,374	-0.07%
2022/09/13	0	27.70	3	27.62	27.70	-3	1,418	-0.21%
2022/09/12	0	27.35	1	27.30	27.25	-1	1,433	-0.07%
2022/09/08	0	27.10	0	0.00	27.00	0	1,456	0.00%
2022/09/07	0	26.80	0	0.00	26.75	0	1,486	0.00%
2022/09/06	0	27.15	0	0.00	27.10	0	1,506	0.00%
2022/09/05	2.1	27.48	0	27.48	27.25	2.1	1,519	0.14%
2022/09/02	2.1	27.75	0	0.00	27.70	2.1	1,526	0.13%
2022/09/01	1.1	27.81	0	0.00	27.90	1.1	1,531	0.07%
2022/08/31	0	28.50	2	28.30	28.30	-2	1,541	-0.13%
2022/08/30	0	28.25	0	0.00	27.95	0	1,543	0.00%
2022/08/29	3	27.75	0	0.00	27.85	3	1,551	0.19%
2022/08/26	2	28.20	0	0.00	28.30	2	1,549	0.13%
2022/08/25	0	28.30	0	0.00	28.20	0	1,550	0.00%
2022/08/24	0	28.30	0	0.00	28.15	0	1,566	0.00%
2022/08/23	5	28.18	0	0.00	28.20	5	1,591	0.31%
2022/08/22	5.2	29.03	3	29.40	28.70	2.2	1,614	0.14%
2022/08/19	0.1	28.45	7	28.44	28.50	-6.9	1,561	-0.44%
2022/08/18	0	28.20	0	0.00	28.20	0	1,592	0.00%
2022/08/17	1	28.20	0	0.00	28.20	1	1,663	0.06%
2022/08/16	0	28.15	0	0.00	28.15	0	1,683	0.00%
2022/08/15	0	28.40	3	27.98	28.15	-3	1,686	-0.18%
2022/08/12	0.2	27.70	3	27.65	27.60	-2.8	1,707	-0.17%
2022/08/11	1	27.55	1	27.55	27.55	0	1,767	0.00%
2022/08/10	0.5	27.40	1	27.30	27.35	-0.5	1,812	-0.03%
2022/08/09	1	27.00	1	27.00	27.00	0	1,818	0.00%
2022/08/08	0	27.00	0	0.00	27.00	0	1,852	0.00%
2022/08/05	1	26.80	1	26.85	26.90	0	1,874	0.00%
2022/08/04	0.1	26.71	0	0.00	26.65	0.1	1,938	0.00%
2022/08/03	0.1	27.01	0	0.00	26.90	0.1	1,973	0.01%
2022/08/02	2	26.75	16	26.86	26.95	-14	2,014	-0.69%
2022/08/01	0	27.30	1	27.05	27.10	-1	2,045	-0.05%
2022/07/29	0	27.06	0	0.00	27.10	0	2,062	0.00%
2022/07/28	6	27.06	0	0.00	26.90	6	2,066	0.29%
2022/07/27	0	27.10	1	27.15	27.10	-1	2,103	-0.05%
2022/07/26	6	26.95	6	26.98	27.10	0	2,232	0.00%
2022/07/25	1	26.55	0	0.00	26.70	1	2,228	0.05%
2022/07/22	0	26.95	4	26.79	26.85	-4	2,230	-0.18%
2022/07/21	0	26.55	1	26.25	26.45	-1	2,235	-0.04%
2022/07/20	0	26.63	0	0.00	26.35	0	2,232	0.00%
2022/07/19	5	26.15	5	26.15	26.35	0	2,237	0.00%
2022/07/18	1	25.40	1	25.85	25.80	0	2,234	0.00%
2022/07/15	1	25.45	0	0.00	25.45	1	2,229	0.05%
2022/07/14	1	25.60	0	0.00	25.90	1	2,230	0.05%
2022/07/13	10	25.70	1	25.80	25.80	9	2,232	0.40%
2022/07/12	0	25.55	0	0.00	25.45	0	2,224	0.00%
2022/07/11	0.8	25.85	0	0.00	25.90	0.8	2,211	0.03%
2022/07/08	4	25.70	0	0.00	25.75	4	2,211	0.18%
2022/07/07	1	25.55	1	25.95	25.90	0	2,197	0.00%
2022/07/06	0.1	25.66	0	0.00	25.70	0.1	2,192	0.00%
2022/07/05	4	25.78	3	26.03	25.95	1	2,181	0.05%
2022/07/04	0.1	25.28	0	0.00	25.35	0.1	2,161	0.00%
2022/07/01	1.2	25.35	1	25.20	25.20	0.2	2,163	0.01%
2022/06/30	4.1	25.81	0	0.00	26.05	4.1	2,149	0.19%
2022/06/29	4	26.64	0	0.00	26.55	4	2,118	0.19%
2022/06/28	8.1	27.52	1	27.00	27.15	7.1	2,088	0.34%
2022/06/27	2	30.00	1	30.00	29.95	1	2,026	0.05%
2022/06/24	3	29.57	1	29.90	29.75	2	1,968	0.10%
2022/06/23	1	29.60	0	0.00	29.65	1	1,984	0.05%
2022/06/22	0	29.80	0	0.00	29.55	0	1,991	0.00%
2022/06/21	1	29.95	0	30.25	29.95	1	1,965	0.05%
2022/06/20	0.1	30.28	0	0.00	29.90	0.1	1,925	0.00%
2022/06/17	1	29.70	3	30.15	30.30	-2	1,901	-0.10%
2022/06/16	1.5	30.17	21	30.30	30.00	-19.5	1,884	-1.03%
2022/06/15	0	30.10	2	30.00	30.05	-2	1,870	-0.11%
2022/06/14	0	29.80	0	0.00	29.60	0	1,862	0.00%
2022/06/13	0	29.85	1	29.50	29.55	-1	1,862	-0.05%
2022/06/10	0.7	30.20	0	0.00	30.15	0.7	1,860	0.04%
2022/06/09	0	30.43	2	30.25	30.20	-2	1,857	-0.11%
2022/06/08	0	30.11	3	30.10	30.05	-3	1,848	-0.16%
2022/06/07	0	30.20	0	0.00	29.95	0	1,851	0.00%
2022/06/06	0	30.25	0	0.00	30.00	0	1,854	0.00%
2022/06/02	0	30.00	0	0.00	30.00	0	1,886	0.00%
2022/06/01	0	30.15	0	0.00	30.00	0	1,905	0.00%
2022/05/31	1	29.80	0	0.00	30.00	1	1,889	0.05%
2022/05/30	2	30.00	0	0.00	30.05	2	1,865	0.11%
2022/05/27	2	29.45	0	0.00	29.55	2	1,831	0.11%
2022/05/26	1	29.45	6	29.69	29.65	-5	1,795	-0.28%
2022/05/25	5.4	29.53	0	0.00	29.40	5.4	1,775	0.31%
2022/05/24	1.2	29.91	0	0.00	29.95	1.2	1,731	0.07%
2022/05/23	0	32.35	1	30.10	30.10	-1	1,712	-0.06%
2022/05/20	0	30.20	1	29.95	29.95	-1	1,721	-0.06%
2022/05/19	6.1	29.43	0	0.00	29.60	6.1	1,700	0.36%
2022/05/18	1	30.00	1	30.45	30.40	0	1,637	0.00%
2022/05/17	2	30.15	0	0.00	30.20	2	1,611	0.12%
2022/05/16	3	30.35	0	0.00	30.15	3	1,613	0.19%
2022/05/13	0	31.15	1	30.45	30.85	-1	1,594	-0.06%
2022/05/12	10.1	31.11	3	30.43	30.40	7.1	1,621	0.44%
2022/05/11	4	31.80	6	31.80	31.85	-2	1,591	-0.12%
2022/05/10	0.6	33.04	0	0.00	32.50	0.6	1,614	0.04%
2022/05/09	5	32.69	1	32.75	32.75	4	1,608	0.25%
2022/05/06	2.1	33.16	0	0.00	33.20	2.1	1,603	0.13%
2022/05/05	1.1	33.70	0	0.00	33.60	1.1	1,617	0.06%
2022/05/04	7.1	33.77	0	0.00	33.65	7.1	1,622	0.43%
2022/05/03	6	34.12	6	34.83	33.70	0	1,594	0.00%
2022/04/29	0	33.70	0	0.00	33.45	0	1,469	0.00%
2022/04/28	3	33.38	0	0.00	33.50	3	1,476	0.20%
2022/04/27	6	33.48	0	0.00	33.40	6	1,473	0.41%
2022/04/26	5	34.13	0	0.00	34.10	5	1,452	0.34%
2022/04/25	1	34.50	0	0.00	34.25	1	1,466	0.07%
2022/04/22	0	34.95	2	34.95	34.95	-2	1,466	-0.14%
2022/04/21	0	34.45	1	34.65	34.65	-1	1,488	-0.07%
2022/04/20	0	34.45	9	34.60	34.45	-9	1,545	-0.58%
2022/04/19	3	34.47	0	0.00	34.50	3	1,548	0.19%
2022/04/18	8	34.37	2.9	34.38	34.40	5.1	1,559	0.33%
2022/04/15	0	34.55	0	0.00	34.65	0	1,599	0.00%
2022/04/14	0	34.60	9	34.58	34.65	-9	1,636	-0.55%
2022/04/13	3	34.40	1	34.25	34.40	2	1,681	0.12%
2022/04/12	0.1	34.24	1	34.15	34.15	-0.9	1,742	-0.05%
2022/04/11	1.6	34.42	0	0.00	34.10	1.6	1,781	0.09%
2022/04/08	1	34.50	0	0.00	34.50	1	1,793	0.06%
2022/04/07	0	35.00	0	0.00	34.60	0	1,808	0.00%
2022/04/06	1	34.61	1	34.90	34.90	0	1,813	0.00%
2022/04/01	3	34.57	0	34.90	34.60	3	1,846	0.16%
2022/03/31	0	35.00	3	34.83	35.00	-3	1,948	-0.15%
2022/03/30	0	34.80	1	34.70	34.70	-1	2,111	-0.05%
2022/03/29	1	34.35	2	34.35	34.45	-1	2,173	-0.05%
2022/03/28	2	34.35	0	0.00	34.40	2	2,183	0.09%
2022/03/25	4	34.59	0	0.00	34.50	4	2,155	0.19%
2022/03/24	1	34.80	2	34.85	34.85	-1	2,163	-0.04%
2022/03/23	1	35.01	1	35.05	35.10	0	2,177	0.00%
2022/03/22	2	34.90	17	34.94	35.10	-15	2,204	-0.68%
2022/03/21	0	35.10	2	35.00	35.10	-2	2,226	-0.09%
2022/03/18	1	34.89	3	34.92	34.50	-2	2,377	-0.08%
2022/03/17	1	34.65	2	34.90	34.70	-1	2,371	-0.04%
2022/03/16	5	34.31	5	34.48	34.35	0	2,376	0.00%
2022/03/15	5.6	34.09	2	33.95	33.95	3.6	2,372	0.15%
2022/03/14	5	34.35	0	0.00	34.45	5	2,373	0.21%
2022/03/11	2	34.25	0	0.00	34.25	2	2,402	0.08%
2022/03/10	1.2	34.42	2	34.40	34.35	-0.8	2,412	-0.03%
2022/03/09	2	33.83	2	33.93	33.95	0	2,412	0.00%
2022/03/08	2	33.73	5	33.70	33.70	-3	2,421	-0.12%
2022/03/07	2	34.18	5	34.14	34.35	-3	2,401	-0.12%
2022/03/04	1	34.91	0	0.00	34.90	1	2,409	0.04%
2022/03/03	0	35.45	0	0.00	35.10	0	2,501	0.00%
2022/03/02	0	35.00	4	34.91	35.00	-4	2,632	-0.15%
2022/03/01	2	34.92	1	35.05	34.85	1	2,696	0.04%
2022/02/25	3	34.47	0	0.00	34.40	3	2,711	0.11%
2022/02/24	6	35.15	0	0.00	34.60	6	2,724	0.22%
2022/02/23	2.1	35.50	0	0.00	35.60	2.1	2,717	0.08%
2022/02/22	3	35.57	0	0.00	35.40	3	2,787	0.11%
2022/02/21	4	36.17	7	36.24	36.20	-3	2,895	-0.10%
2022/02/18	0	35.80	0	0.00	35.70	0	2,919	0.00%
2022/02/17	6	35.77	0	0.00	35.90	6	2,964	0.20%
2022/02/16	1	35.95	1.2	36.02	36.00	-0.2	2,975	-0.01%
2022/02/15	7.5	36.25	0	0.00	36.05	7.5	2,979	0.25%
2022/02/14	6.2	35.83	6	36.54	36.50	0.2	2,998	0.01%
2022/02/11	0	36.25	1	36.35	36.35	-1	3,056	-0.03%
2022/02/10	0.6	36.10	1	36.25	36.25	-0.4	3,084	-0.01%
2022/02/09	4.1	35.36	4	35.76	35.85	0.1	3,082	0.00%
2022/02/08	0	35.60	9	35.30	35.60	-9	3,060	-0.29%
2022/02/07	13	34.90	4.2	34.78	34.90	8.8	3,067	0.29%
2022/01/26	6	34.12	2	34.20	34.05	4	3,071	0.13%
2022/01/25	2	34.10	0	0.00	34.10	2	3,117	0.06%
2022/01/24	4	34.24	0	0.00	34.35	4	3,167	0.13%
2022/01/21	2	34.62	0	0.00	34.55	2	3,216	0.06%
2022/01/20	0	35.00	0	0.00	35.05	0	3,215	0.00%
2022/01/19	1	34.60	0	0.00	34.60	1	3,249	0.03%
2022/01/18	7	34.94	1	34.85	34.80	6	3,277	0.18%
2022/01/17	2.6	35.17	1	35.30	35.30	1.6	3,277	0.05%
2022/01/14	3	35.48	5	35.59	35.40	-2	3,305	-0.06%
2022/01/13	0	35.60	6	35.90	35.85	-6	3,297	-0.18%
2022/01/12	0	35.50	0	0.00	35.50	0	3,267	0.00%
2022/01/11	1	35.45	4	35.68	35.40	-3	3,273	-0.09%
2022/01/10	0	35.65	8	35.53	35.65	-8	3,310	-0.24%
2022/01/07	5	34.94	4	35.13	35.00	1	3,318	0.03%
2022/01/06	1	35.00	3	35.07	35.00	-2	3,322	-0.06%
2022/01/05	1	34.90	0	0.00	34.65	1	3,317	0.03%
2022/01/04	1	34.90	0	0.00	35.05	1	3,280	0.03%
2022/01/03	2	35.08	4	35.05	35.05	-2	3,268	-0.06%
2021/12/30	11.1	35.43	0	0.00	35.30	11.1	3,292	0.34%
2021/12/29	2.2	35.45	0	0.00	35.50	2.2	3,355	0.07%
2021/12/28	1	35.15	2	35.10	35.20	-1	3,391	-0.03%
2021/12/27	13	35.88	9.5	36.19	35.60	3.5	3,425	0.10%
2021/12/24	2	36.00	15	35.78	35.90	-13	3,417	-0.38%
2021/12/23	0	35.05	14	34.90	35.05	-14	3,392	-0.41%
2021/12/22	5	34.15	4	34.29	34.35	1	3,483	0.03%
2021/12/20	4	33.78	0	0.00	33.70	4	4,690	0.09%
2021/12/17	1	33.90	4	34.01	33.90	-3	4,907	-0.06%
2021/12/16	3	33.77	0	0.00	33.70	3	4,925	0.06%
2021/12/15	5	33.84	1	34.15	33.95	4	4,956	0.08%
2021/12/14	2	34.57	9	34.88	34.00	-7	4,980	-0.14%
2021/12/13	2	33.65	0	0.00	33.60	2	4,850	0.04%
2021/12/10	4	33.92	0	0.00	33.90	4	4,864	0.08%
2021/12/09	0	34.05	3	34.08	34.00	-3	4,854	-0.06%
2021/12/08	0	33.95	1	33.95	33.95	-1	4,861	-0.02%
2021/12/07	1	33.61	0	33.75	33.80	1	4,883	0.02%
2021/12/06	1	33.65	0	0.00	33.70	1	4,864	0.02%
2021/12/03	2	33.90	0	0.00	33.85	2	4,886	0.04%
2021/12/02	4	33.78	4	33.80	33.80	0	4,893	0.00%
2021/12/01	0	34.05	0	0.00	34.05	0	4,897	0.00%
2021/11/30	2	34.10	5	34.13	34.00	-3	4,899	-0.06%
2021/11/29	7.3	33.70	0	0.00	34.10	7.3	4,919	0.15%
2021/11/26	60	34.30	4	34.50	34.50	56	4,875	1.15%
2021/11/25	8	35.64	3	35.82	35.70	5	4,805	0.10%
2021/11/24	2	35.18	7	35.34	35.50	-5	4,774	-0.10%
2021/11/23	3.5	35.03	1	34.85	34.85	2.5	4,774	0.05%
2021/11/22	4	35.35	4	35.34	35.35	0	4,777	0.00%
2021/11/19	6	35.68	1	36.50	35.50	5	4,784	0.10%
2021/11/18	6	35.98	10	36.12	36.05	-4	4,768	-0.08%
2021/11/17	0	35.40	0	0.00	35.40	0	4,669	0.00%
2021/11/16	4	35.20	9	35.18	35.40	-5	4,659	-0.11%
2021/11/15	2	34.45	6	34.92	35.00	-4	4,663	-0.09%
2021/11/12	1	34.45	15	34.47	34.50	-14	4,711	-0.30%
2021/11/11	2	34.62	13	34.63	34.50	-11	4,748	-0.23%
2021/11/10	17	34.98	15	35.26	34.75	2	4,828	0.04%
2021/11/09	4	34.83	12	34.96	35.00	-8	4,749	-0.17%
2021/11/08	0	35.10	10	34.97	35.15	-10	4,727	-0.21%
2021/11/05	0	34.40	4	34.48	34.55	-4	4,701	-0.08%
2021/11/04	3	34.42	2	34.53	34.35	1	4,717	0.02%
2021/11/03	1	34.50	3	34.55	34.65	-2	4,720	-0.04%
2021/11/02	0	34.35	11	34.54	34.30	-11	4,727	-0.23%
2021/11/01	8	34.46	8	34.25	34.20	0	4,711	0.00%
2021/10/29	0	34.20	15	33.70	34.00	-15	4,713	-0.32%
2021/10/28	1	33.10	1	33.10	33.20	0	4,726	0.00%
2021/10/27	6	33.13	0	0.00	33.05	6	4,763	0.13%
2021/10/26	8	33.30	0	0.00	33.35	8	4,746	0.17%
2021/10/25	0	33.60	0	0.00	33.60	0	4,738	0.00%
2021/10/22	14	33.58	0	0.00	33.60	14	4,771	0.29%
2021/10/21	0	34.10	1	34.40	34.10	-1	4,770	-0.02%
2021/10/20	23	34.29	3	34.47	33.95	20	4,901	0.41%
2021/10/19	1	34.10	1	34.45	34.30	0	4,939	0.00%
2021/10/18	5	34.44	7	34.61	34.40	-2	5,010	-0.04%
2021/10/15	2	33.93	0	0.00	33.90	2	5,076	0.04%
2021/10/14	0	33.95	7.1	33.86	33.95	-7.1	5,072	-0.14%
2021/10/13	4	33.20	2	33.75	33.10	2	5,046	0.04%
2021/10/12	7	33.34	0	0.00	33.30	7	5,039	0.14%
2021/10/08	10	33.61	0	0.00	33.55	10	5,047	0.20%
2021/10/07	0	33.79	7	33.86	34.00	-7	5,101	-0.14%
2021/10/06	23	33.34	2	33.40	33.20	21	5,136	0.41%
2021/10/05	6	33.23	2	33.93	33.90	4	5,163	0.08%
2021/10/04	20	34.04	2	33.70	33.75	18	5,229	0.35%
2021/10/01	15.1	34.84	2	34.30	34.40	13.1	5,334	0.25%
2021/09/30	6	35.91	2	36.45	35.65	4	5,582	0.07%
2021/09/29	5	35.81	49	35.82	35.70	-44	5,656	-0.78%
2021/09/28	63	38.00	19	38.29	37.20	44	5,623	0.78%
2021/09/27	8	35.74	37.6	36.53	37.50	-29.6	5,127	-0.58%
2021/09/24	16	34.36	2	34.55	34.10	14	5,231	0.27%
2021/09/23	4	33.84	3	34.05	34.10	1	5,482	0.02%
2021/09/22	3	34.08	4	33.88	33.80	-1	5,512	-0.02%
2021/09/17	6	34.45	0	0.00	34.30	6	5,554	0.11%
2021/09/16	10	34.95	0	0.00	34.90	10	5,568	0.18%
2021/09/15	14	35.47	0	0.00	35.15	14	5,599	0.25%
2021/09/14	0	35.70	0	0.00	35.70	0	5,717	0.00%
2021/09/13	0	35.75	2	35.80	35.75	-2	6,089	-0.03%
2021/09/10	2	35.33	0	0.00	35.20	2	6,292	0.03%
2021/09/09	0	35.25	4	35.58	35.70	-4	6,319	-0.06%
2021/09/08	6	35.29	0	0.00	35.10	6	6,382	0.09%
2021/09/07	0.1	35.61	0	0.00	35.60	0.1	6,401	0.00%
2021/09/06	5.1	35.62	0	0.00	35.50	5.1	6,471	0.08%
2021/09/03	4	35.99	3	36.08	35.90	1	6,703	0.02%
2021/09/02	2	35.90	1	36.10	36.10	1	6,818	0.02%
2021/09/01	9	36.27	4	36.56	36.05	5	6,932	0.07%
2021/08/31	8.1	35.84	0	0.00	36.00	8.1	7,220	0.11%
2021/08/30	6	36.53	1	36.54	36.45	5	8,170	0.06%
2021/08/27	2	36.95	2	37.10	37.15	0	8,507	0.00%
2021/08/26	0	36.65	7	36.67	36.65	-7	9,338	-0.07%
2021/08/25	0	0.00	1	36.50	36.45	-1	9,548	-0.01%
2021/08/24	9.1	36.01	0	0.00	36.00	9.1	9,557	0.09%
2021/08/23	1	36.35	3	36.65	36.65	-2	9,552	-0.02%
2021/08/20	0	0.00	8	36.01	36.05	-8	9,568	-0.08%
2021/08/19	5	36.33	1	36.95	35.80	4	9,595	0.04%
2021/08/18	2	35.88	2	36.05	36.75	0	9,597	0.00%
2021/08/17	5	37.47	1	37.70	36.85	4	9,597	0.04%
2021/08/16	42	40.16	0.3	39.86	39.65	41.7	9,655	0.43%
2021/08/13	1	41.00	0	0.00	40.90	1	9,619	0.01%
2021/08/12	9	41.23	2	41.88	41.15	7	9,653	0.07%
2021/08/11	6	41.48	1	42.05	41.15	5	9,717	0.05%
2021/08/10	4	41.84	0	0.00	41.85	4	9,801	0.04%
2021/08/09	0.1	42.15	7	42.42	42.40	-7	9,916	-0.07%
2021/08/06	3.1	41.93	1	42.20	42.05	2.1	10,006	0.02%
2021/08/05	1.1	41.62	2	42.03	42.05	-1	10,134	-0.01%
2021/08/04	1.1	41.82	4	42.15	42.20	-3	10,387	-0.03%
2021/08/03	5.1	41.43	0	0.00	41.80	5.1	10,891	0.05%
2021/08/02	8.1	41.42	4	41.76	42.00	4.1	11,135	0.04%
2021/07/30	3.1	42.12	0	0.00	42.15	3.1	11,123	0.03%
2021/07/29	0.1	42.15	3	42.07	42.20	-3	11,148	-0.03%
2021/07/28	2	41.63	5.4	41.84	41.70	-3.4	11,200	-0.03%
2021/07/27	2.1	41.71	3	41.83	41.75	-0.9	11,276	-0.01%
2021/07/26	19.1	42.04	1.7	42.20	41.35	17.4	11,320	0.15%
2021/07/23	0.1	43.80	9	43.13	43.80	-8.9	11,234	-0.08%
2021/07/22	13.2	41.93	5	42.71	42.10	8.2	11,252	0.07%
2021/07/21	10	42.89	7.3	42.63	42.65	2.7	11,280	0.02%
2021/07/20	3.1	43.71	6	43.42	43.40	-3	11,329	-0.03%
2021/07/19	1.1	44.42	1	44.65	44.60	0.1	11,489	0.00%
2021/07/16	17.1	44.65	1	44.70	44.75	16.1	11,723	0.14%
2021/07/15	0.1	44.90	10	44.80	45.10	-10	11,904	-0.08%
2021/07/14	6.1	44.37	3	44.78	44.35	3	12,012	0.03%
2021/07/13	5.1	44.52	2	45.15	44.20	3.1	12,155	0.03%
2021/07/12	7.1	45.11	6	45.56	44.95	1.1	12,200	0.01%
2021/07/09	7.2	46.19	0	0.00	45.95	7.2	12,244	0.06%
2021/07/08	11.3	47.00	2	47.50	46.80	9.3	12,352	0.08%
2021/07/07	16.1	49.11	25	49.02	48.00	-9	12,719	-0.07%
2021/07/06	7.1	48.25	0	0.00	48.05	7.1	12,729	0.06%
2021/07/05	3.1	47.59	4	48.20	48.35	-1	12,634	-0.01%
2021/07/02	3.1	48.00	2	48.55	48.25	1	12,625	0.01%
2021/07/01	18.3	48.56	14	49.37	47.70	4.3	12,600	0.03%
2021/06/30	12.1	47.43	28.7	47.58	48.50	-16.6	12,196	-0.14%
2021/06/29	1.2	45.46	1	45.60	45.60	0.2	11,816	0.00%
2021/06/28	0.1	45.70	9	45.39	46.00	-8.9	11,840	-0.08%
2021/06/25	3.1	45.25	0	0.00	44.90	3.1	11,931	0.03%
2021/06/24	2.1	44.88	4	45.13	45.40	-1.9	12,036	-0.02%
2021/06/23	12	45.33	2	44.70	44.80	10	12,046	0.08%
2021/06/22	10	46.02	8	46.62	45.25	2	12,006	0.02%
2021/06/21	14.1	44.93	33	45.32	45.80	-19	11,681	-0.16%
2021/06/18	1	44.00	10	43.92	44.30	-9	11,495	-0.08%
2021/06/17	3	44.12	5	44.27	44.05	-2	11,500	-0.02%
2021/06/16	3	43.77	1	43.55	43.85	2	11,569	0.02%
2021/06/15	4	43.94	3	43.95	44.00	1	11,547	0.01%
2021/06/11	5	45.17	14	45.60	44.50	-9	11,486	-0.08%
2021/06/09	18.4	46.23	17	46.41	45.10	1.4	11,135	0.01%
2021/06/08	82	47.72	32	47.53	46.90	50	11,004	0.45%
2021/06/07	55	48.72	51	48.64	49.00	4	10,711	0.04%
2021/06/04	31	46.68	28	46.35	45.65	3	9,730	0.03%
2021/06/03	26	46.87	33.7	46.28	46.40	-7.7	9,410	-0.08%
2021/06/02	12	43.79	30	44.53	44.75	-18	8,596	-0.21%
2021/06/01	1	41.02	0	0.00	41.70	1	8,410	0.01%
2021/05/31	1	41.69	0	41.70	41.30	1	8,428	0.01%
2021/05/28	0	41.00	0	0.00	41.20	0	8,435	0.00%
2021/05/27	5	41.22	4	41.35	40.90	1	8,495	0.01%
2021/05/26	1	40.67	1.5	41.33	41.60	-0.4	8,506	-0.01%
2021/05/25	4	41.80	1	43.25	41.70	3	8,495	0.04%
2021/05/24	3	42.70	3.5	42.45	42.35	-0.5	8,454	-0.01%
2021/05/21	0.1	41.30	3	40.65	41.30	-2.9	8,413	-0.03%
2021/05/20	6.3	39.70	4	40.01	39.95	2.3	8,382	0.03%
2021/05/19	7.2	40.19	8	40.39	40.35	-0.8	8,352	-0.01%
2021/05/18	3.5	39.30	6	38.99	40.00	-2.5	8,294	-0.03%
2021/05/17	4	37.79	4	38.20	37.50	0	8,225	0.00%
2021/05/14	15	39.50	2.8	39.72	39.30	12.2	8,098	0.15%
2021/05/13	3	40.88	6	41.40	40.55	-3	7,981	-0.04%
2021/05/12	35	43.30	36.2	42.28	40.80	-1.2	7,825	-0.02%
2021/05/11	31.2	47.62	12	46.53	44.85	19.2	7,543	0.25%
2021/05/10	19	45.06	24	45.87	46.30	-5	7,010	-0.07%
2021/05/07	0	0.00	1	43.00	43.20	-1	6,735	-0.01%
2021/05/06	1	42.60	3	43.92	42.90	-2	6,739	-0.03%
2021/05/05	0	0.00	1	43.25	42.80	-1	6,710	-0.01%
2021/05/04	5	41.90	0	0.00	42.35	5	6,679	0.07%
2021/05/03	1.1	43.54	1	43.95	44.45	0.1	6,594	0.00%
2021/04/29	5	43.89	16	44.10	44.60	-11	6,583	-0.17%
2021/04/28	7	45.09	1	45.20	44.90	6	6,554	0.09%
2021/04/27	7	44.97	5	45.48	45.80	2	6,573	0.03%
2021/04/26	5	44.81	29	45.09	45.20	-24	6,491	-0.37%
2021/04/23	0	0.00	3	43.62	44.10	-3	6,353	-0.05%
2021/04/22	7	43.84	4	44.61	42.65	3	6,216	0.05%
2021/04/21	26	43.90	11.2	43.75	43.90	14.8	6,020	0.25%
2021/04/20	23	42.46	19.3	42.70	42.90	3.7	5,845	0.06%
2021/04/19	10.6	42.24	16.5	42.75	43.00	-5.9	5,793	-0.10%
2021/04/16	5	41.18	4	40.93	41.55	1	5,623	0.02%
2021/04/15	13	41.35	7	41.14	40.80	6	5,565	0.11%
2021/04/14	16	40.90	31	40.15	40.75	-15	5,534	-0.27%
2021/04/13	68.3	42.80	41	41.89	41.80	27.3	5,423	0.50%
2021/04/12	27	39.57	22.3	39.83	40.45	4.7	4,935	0.10%
2021/04/09	7	37.05	10.8	38.40	37.00	-3.8	4,665	-0.08%
2021/04/08	4	37.83	7	37.79	38.00	-3	4,657	-0.06%
2021/04/07	9.5	37.44	3	37.97	37.00	6.5	4,750	0.14%
2021/04/06	2	37.20	15	37.02	37.40	-13	5,023	-0.26%
2021/04/01	1	34.66	6	35.31	35.40	-5	5,095	-0.10%
2021/03/31	4.1	34.97	0	0.00	34.90	4.1	4,996	0.08%
2021/03/30	3	34.85	27	34.83	35.00	-24	4,935	-0.49%
2021/03/29	23	34.28	52.5	34.29	34.05	-29.5	4,784	-0.62%
2021/03/26	6	33.54	0.2	33.60	33.60	5.8	4,838	0.12%
2021/03/25	0	0.00	13	33.39	33.35	-13	4,869	-0.27%
2021/03/24	0	32.90	7	32.97	33.00	-7	4,804	-0.15%
2021/03/23	3	32.88	3	32.75	32.70	0	4,820	0.00%
2021/03/22	0	32.80	9	32.89	33.00	-9	5,030	-0.18%
2021/03/19	3	32.78	19	33.13	32.65	-16	5,060	-0.32%
2021/03/18	1	32.10	0	0.00	32.05	1	4,953	0.02%
2021/03/17	0	0.00	10.1	32.15	32.15	-10.1	4,948	-0.20%
2021/03/15	3	32.20	1	32.25	32.15	2	5,051	0.04%
2021/03/12	2	32.18	1	32.65	32.30	1	5,083	0.02%
2021/03/11	0	0.00	10	32.51	32.40	-10	5,137	-0.19%
2021/03/10	7	32.10	0	0.00	32.30	7	5,138	0.14%
2021/03/09	7	32.30	3	32.52	32.40	4	5,155	0.08%
2021/03/08	3	32.02	0	0.00	32.10	3	5,171	0.06%
2021/03/05	1	31.85	0	0.00	31.80	1	5,165	0.02%
2021/03/04	2.2	31.74	2	32.08	31.95	0.2	5,211	0.00%
2021/03/03	0	0.00	5	31.84	31.85	-5	5,198	-0.10%
2021/03/02	10	31.67	6	31.76	31.20	4	5,189	0.08%
2021/02/26	3	31.37	1	31.85	31.35	2	5,152	0.04%
2021/02/24	3.1	31.42	0	0.00	31.50	3.1	5,173	0.06%
2021/02/23	1	31.50	3	31.38	31.65	-2	5,162	-0.04%
2021/02/22	0	0.00	13	31.05	31.10	-13	5,150	-0.25%
2021/02/19	0	0.00	1	30.90	30.90	-1	5,168	-0.02%
2021/02/18	10	30.69	36	30.66	30.65	-26	5,340	-0.49%
2021/02/17	1	30.30	17	30.24	30.20	-16	5,365	-0.30%
2021/02/05	2	29.30	2	29.43	29.35	0	5,789	0.00%
2021/02/04	0	0.00	0.6	29.10	29.30	-0.6	5,813	-0.01%
2021/02/03	1	29.05	0	0.00	29.15	1	5,855	0.02%
2021/01/29	5	28.99	1	28.80	28.70	4	6,066	0.07%
2021/01/28	10	29.38	1	29.65	29.20	9	6,138	0.15%
2021/01/27	0	29.95	0	0.00	29.80	0	6,145	0.00%
2021/01/26	4.8	29.83	1	30.00	29.90	3.8	6,185	0.06%
2021/01/25	0	0.00	103	29.72	30.15	-103	6,210	-1.66%	大賣/鉅額交易
2021/01/22	106	29.53	0	0.00	29.60	106	6,234	1.70%	大買/鉅額交易
2021/01/21	67	30.09	1	30.05	29.90	66	6,209	1.06%
2021/01/20	9.1	29.96	1	29.65	29.85	8.1	6,286	0.13%
2021/01/19	4.1	30.95	0	0.00	30.85	4.1	6,495	0.06%
2021/01/15	6.3	31.68	0	0.00	31.40	6.3	6,564	0.10%
2021/01/14	3.2	32.12	0	0.00	32.05	3.2	6,677	0.05%
2021/01/13	1	32.25	0	0.00	32.30	1	6,713	0.01%
2021/01/12	16.1	32.46	5	32.40	32.25	11.1	6,781	0.16%
2021/01/11	7	33.01	3	33.47	33.00	4	6,760	0.06%
2021/01/08	16.3	33.32	2	33.30	33.30	14.3	6,787	0.21%
2021/01/07	4	33.73	12	33.99	33.55	-8	6,802	-0.12%
2021/01/06	13	33.26	0	0.00	33.20	13	6,891	0.19%
2021/01/05	15	33.74	0	0.00	33.75	15	7,035	0.21%
2021/01/04	13	34.19	41.8	34.26	34.20	-28.7	7,184	-0.40%
2020/12/31	2	34.03	5	34.06	34.00	-3	7,154	-0.04%
2020/12/30	90	34.18	85	34.22	34.15	5	7,118	0.07%
2020/12/29	54	33.92	63	34.03	33.55	-9	7,018	-0.13%
2020/12/28	36	33.41	18	32.85	33.45	18	6,617	0.27%
2020/12/25	0	0.00	15	32.05	31.85	-15	6,421	-0.23%
2020/12/24	1	31.90	5	32.04	31.95	-4	6,566	-0.06%
2020/12/23	5	31.92	5	32.06	32.00	0	6,696	0.00%
2020/12/22	92	32.38	59	32.40	32.10	33	6,864	0.48%
2020/12/21	0	0.00	4	31.91	31.95	-4	6,824	-0.06%
2020/12/17	10	31.39	10	31.39	31.35	0	6,965	0.00%
2020/12/16	10	31.80	6	31.89	31.75	4	7,030	0.06%
2020/12/15	6	31.20	6.8	31.24	31.25	-0.8	7,052	-0.01%
2020/12/14	18	30.48	2	30.85	30.85	16	7,238	0.22%
2020/12/10	4	31.29	5	31.66	30.85	-1	7,732	-0.01%
2020/12/09	2	30.83	0	0.00	30.90	2	7,836	0.03%
2020/12/08	0	0.00	6	31.23	31.20	-6	7,910	-0.08%
2020/12/07	7	31.03	0	0.00	30.80	7	8,044	0.09%
2020/12/04	5	31.36	0	0.00	31.40	5	8,135	0.06%
2020/12/03	3	31.53	4	31.45	31.55	-1	8,318	-0.01%
2020/12/02	4	31.73	1	31.65	31.65	3	8,383	0.04%
2020/12/01	1	31.80	0	0.00	31.95	1	8,434	0.01%
2020/11/30	1	32.30	6	32.38	31.80	-5	8,550	-0.06%
2020/11/27	0	0.00	4	31.95	32.00	-4	8,664	-0.05%
2020/11/26	0	0.00	3	32.10	31.95	-3	8,892	-0.03%
2020/11/25	4	31.85	0	0.00	31.75	4	9,325	0.04%
2020/11/24	2	31.90	0	0.00	31.90	2	9,455	0.02%
2020/11/23	1	31.80	27	31.77	31.80	-26	9,522	-0.27%
2020/11/20	0	0.00	1	32.05	32.00	-1	9,527	-0.01%
2020/11/19	2	31.78	0	0.00	31.70	2	9,608	0.02%
2020/11/18	2	31.65	0	0.00	31.95	2	9,607	0.02%
2020/11/17	8	31.98	1	32.05	32.00	7	9,652	0.07%
2020/11/16	3	32.63	1	32.70	32.65	2	9,663	0.02%
2020/11/13	14	33.35	25	34.17	32.60	-11	9,815	-0.11%
2020/11/12	1	32.75	0	0.00	32.60	1	9,419	0.01%
2020/11/11	1	32.65	5	33.05	33.10	-4	9,481	-0.04%
2020/11/10	14	32.58	106	32.54	32.45	-92	9,584	-0.96%	大賣/
2020/11/09	2	33.20	3	33.22	33.25	-1	9,613	-0.01%
2020/11/06	5	32.52	0	0.00	32.70	5	9,894	0.05%
2020/11/05	5	32.75	0	0.00	32.60	5	10,067	0.05%
2020/11/04	11	33.14	1	33.50	33.25	10	10,031	0.10%
2020/11/03	19	33.47	19	33.41	33.15	0	10,121	0.00%
2020/11/02	20	33.25	0	0.00	33.15	20	10,118	0.20%
2020/10/30	6	33.94	1	33.80	33.95	5	10,102	0.05%
2020/10/29	7	34.21	11	34.21	34.30	-4	10,056	-0.04%
2020/10/28	10	35.54	15	35.36	34.75	-5	10,041	-0.05%
2020/10/27	30	35.07	45	34.94	35.35	-15	9,929	-0.15%
2020/10/26	1	33.55	1	33.65	33.55	0	9,628	0.00%
2020/10/23	9	33.91	2	34.25	33.75	7	9,552	0.07%
2020/10/22	32	33.87	35	34.18	33.85	-3	9,557	-0.03%
2020/10/21	36	33.51	40	33.71	33.75	-4	9,440	-0.04%
2020/10/20	0	0.00	45.3	33.46	33.60	-45.3	9,399	-0.48%
2020/10/19	39	32.67	32	32.50	32.50	7	9,368	0.07%
2020/10/16	2	32.88	0	0.00	32.80	2	9,357	0.02%
2020/10/15	5	32.85	15	33.12	33.20	-10	9,340	-0.11%
2020/10/14	17	33.37	5	34.04	33.20	12	9,348	0.13%
2020/10/13	3	34.18	13	34.21	34.50	-10	9,174	-0.11%
2020/10/12	15	32.94	16	33.00	33.50	-1	8,973	-0.01%
2020/10/08	4	31.79	0	0.00	31.75	4	8,852	0.05%
2020/10/07	1	32.25	5	32.70	32.25	-4	8,838	-0.05%
2020/10/06	0	0.00	1	32.45	32.50	-1	8,827	-0.01%
2020/10/05	0	0.00	7	31.90	32.10	-7	8,814	-0.08%
2020/09/30	19	31.67	0	0.00	31.55	19	8,814	0.22%
2020/09/29	19	31.82	12	32.50	32.55	7	8,758	0.08%
2020/09/28	10	31.26	10	31.76	31.80	0	8,634	0.00%
2020/09/25	18	31.58	22	31.11	31.60	-4	8,596	-0.05%
2020/09/24	5	30.57	1	31.59	30.45	4	8,511	0.05%
2020/09/23	6	31.26	14	31.36	31.15	-8	8,369	-0.10%
2020/09/22	4	31.98	1	31.90	31.90	3	8,273	0.04%
2020/09/21	100	32.98	42	33.15	33.10	58	8,144	0.71%
2020/09/18	54	32.90	59	32.64	32.90	-5	8,049	-0.06%
2020/09/17	43	30.93	30	31.58	31.75	13	7,804	0.17%
2020/09/16	41	30.71	54	30.73	31.55	-13	7,580	-0.17%
2020/09/15	4	29.95	82	29.57	30.00	-78	7,301	-1.07%
2020/09/14	107	29.08	55	29.45	29.00	52	7,211	0.72%	大買/
2020/09/11	26	28.42	26	29.02	28.50	0	7,118	0.00%
2020/09/10	17	29.43	34.1	28.98	29.00	-17.1	7,058	-0.24%
2020/09/09	1	29.05	34	29.57	29.65	-33	6,999	-0.47%
2020/09/08	2	28.90	37.3	29.14	29.15	-35.3	6,915	-0.51%
2020/09/07	2	27.85	6	28.42	27.90	-4	6,728	-0.06%
2020/09/04	6	27.85	0	0.00	27.80	6	6,666	0.09%
2020/09/03	9	28.75	6	28.71	28.70	3	6,678	0.04%
2020/09/02	11	28.74	6	29.30	28.45	5	6,571	0.08%
2020/09/01	59	30.16	54	29.67	29.50	5	6,390	0.08%
2020/08/31	29	29.10	24	29.31	30.30	5	6,145	0.08%
2020/08/28	10	27.40	11	27.44	27.55	-1	5,720	-0.02%
2020/08/27	5	26.58	3	26.60	26.30	2	5,580	0.04%
2020/08/26	3	27.27	6	27.07	27.10	-3	5,487	-0.05%
2020/08/25	7	27.46	5	27.95	27.30	2	5,429	0.04%
2020/08/24	0	0.00	1	27.05	27.00	-1	5,386	-0.02%
2020/08/21	1	27.20	1	27.55	27.30	0	5,399	0.00%
2020/08/20	7	27.23	11	26.42	27.50	-4	5,342	-0.07%
2020/08/19	2	27.60	10	27.45	28.00	-8	5,215	-0.15%
2020/08/18	3	26.52	3	26.77	26.45	0	5,110	0.00%
2020/08/17	101	26.30	2	26.55	26.50	99	5,168	1.92%	大買/
2020/08/14	12	26.24	9.2	26.25	26.35	2.8	5,275	0.05%
2020/08/13	2	25.35	8	25.79	25.55	-6	5,249	-0.11%
2020/08/12	9	25.48	11	25.83	25.40	-2	5,257	-0.04%
2020/08/11	1	24.90	14	24.54	25.15	-13	5,099	-0.25%
2020/08/10	12	24.03	5	24.14	23.90	7	4,954	0.14%
2020/08/07	0	0.00	10	23.90	24.15	-10	4,961	-0.20%
2020/08/06	0	0.00	2	23.53	23.55	-2	4,927	-0.04%
2020/08/05	0	0.00	3	23.50	23.40	-3	5,157	-0.06%
2020/08/03	1	23.15	0	0.00	23.20	1	5,110	0.02%
2020/07/29	1	23.15	0	0.00	23.15	1	5,083	0.02%
2020/07/28	2	23.28	0	0.00	23.10	2	5,093	0.04%
2020/07/27	3	23.60	1	23.84	23.60	2	5,082	0.04%
2020/07/24	1	23.70	1	23.70	23.60	0	5,059	0.00%
2020/07/23	3	24.00	6	23.95	23.80	-3	5,049	-0.06%
2020/07/21	52	23.75	0	0.00	23.90	52	4,952	1.05%
2020/07/20	0	0.00	2	24.03	23.95	-2	4,914	-0.04%
2020/07/17	0	0.00	1	23.95	23.55	-1	4,850	-0.02%
2020/07/16	0	0.00	10	23.94	23.85	-10	4,858	-0.21%
2020/07/15	1	23.80	5	23.68	23.80	-4	4,837	-0.08%
2020/07/14	16	23.38	0	0.00	23.25	16	4,784	0.33%
2020/07/13	0	0.00	8	23.73	23.70	-8	4,766	-0.17%
2020/07/10	1	23.30	6	23.40	23.35	-5	4,775	-0.10%
2020/07/09	0	0.00	0.1	23.00	23.05	-0.1	4,699	0.00%
2020/07/08	1	23.30	1	23.20	23.20	0	4,670	0.00%
2020/07/07	3	22.95	3.1	22.95	22.95	-0.1	4,674	0.00%
2020/07/06	1	23.00	0	0.00	23.00	1	4,713	0.02%
2020/07/03	0	0.00	1	23.95	23.95	-1	4,653	-0.02%
2020/07/02	0	0.00	2	23.85	23.85	-2	4,572	-0.04%
2020/07/01	0	0.00	3	23.60	23.65	-3	4,583	-0.07%
2020/06/30	1	23.30	30	23.40	23.30	-29	4,558	-0.64%
2020/06/29	34	23.19	18	23.19	23.15	16	4,584	0.35%
2020/06/24	1	23.50	0	0.00	23.50	1	4,588	0.02%
2020/06/23	8	23.59	0	0.00	23.55	8	4,655	0.17%
2020/06/22	12.1	23.65	2	24.10	23.70	10.1	4,710	0.21%
2020/06/19	2	23.90	0	0.00	23.65	2	4,700	0.04%
2020/06/18	3	24.20	8	24.03	24.00	-5	4,723	-0.11%
2020/06/17	3	24.13	0	0.00	23.75	3	4,736	0.06%
2020/06/16	0	0.00	1	23.30	23.85	-1	4,805	-0.02%
2020/06/10	6	22.89	1	22.75	22.75	5	5,048	0.10%
2020/06/09	5	23.64	0	0.00	23.70	5	5,193	0.10%
2020/06/08	1	23.75	3	23.90	23.95	-2	5,294	-0.04%
2020/06/04	4	23.68	0	0.00	23.60	4	5,545	0.07%
2020/05/29	1	23.90	1	24.25	23.60	0	5,939	0.00%
2020/05/28	3	23.98	3	24.32	23.85	0	6,106	0.00%
2020/05/26	1	24.00	2	23.98	23.90	-1	6,571	-0.02%
2020/05/25	5	23.54	3	23.63	23.45	2	7,089	0.03%
2020/05/22	10.1	24.15	2	24.30	24.05	8.1	7,214	0.11%
2020/05/21	5	24.24	6	24.27	24.30	-1	7,427	-0.01%
2020/05/20	4	23.79	17.2	23.79	23.55	-13.2	7,367	-0.18%
2020/05/19	2	23.35	8	23.16	23.60	-6	7,336	-0.08%
2020/05/18	1	22.85	7	22.75	23.10	-6	7,175	-0.08%
2020/05/15	0	0.00	10	22.16	22.20	-10	7,007	-0.14%
2020/05/14	7	21.75	6	21.86	21.50	1	6,955	0.01%
2020/05/13	9	22.16	5	22.50	21.90	4	6,894	0.06%
2020/05/12	1	22.40	7	22.38	22.40	-6	6,806	-0.09%
2020/05/08	0	0.00	2	21.10	21.05	-2	6,555	-0.03%
2020/05/05	0	0.00	7	20.89	20.95	-7	6,789	-0.10%
2020/05/04	1	20.85	0	0.00	20.80	1	6,791	0.01%
2020/04/30	0	0.00	2	21.10	21.20	-2	6,772	-0.03%
2020/04/23	0	0.00	1	20.25	20.60	-1	6,759	-0.01%
2020/04/22	5	20.30	1	20.05	20.30	4	6,754	0.06%
2020/04/17	0	0.00	1	21.30	21.00	-1	6,723	-0.01%
2020/04/16	1	21.10	2	21.15	21.15	-1	6,759	-0.01%
2020/04/15	0	0.00	1	21.10	21.45	-1	6,723	-0.01%
2020/04/14	5	20.72	0	0.00	20.85	5	6,657	0.08%
2020/04/13	1	20.70	0	0.00	20.60	1	6,647	0.02%
2020/04/10	7	20.76	0	0.00	20.75	7	6,633	0.11%
2020/04/09	2	21.10	35	20.80	21.10	-33	6,605	-0.50%
2020/04/08	0	0.00	14	20.54	20.85	-14	6,563	-0.21%
2020/04/07	2	20.43	1	20.55	20.30	1	6,514	0.02%
2020/04/06	23	20.32	20	20.40	20.40	3	6,489	0.05%
2020/04/01	2	20.40	0	0.00	20.50	2	6,454	0.03%
2020/03/31	0	0.00	1	20.70	20.55	-1	6,481	-0.02%
2020/03/30	16	19.81	11	20.15	20.50	5	6,439	0.08%
2020/03/27	23	20.50	12	20.23	20.10	11	6,396	0.17%
2020/03/26	2	20.43	1	20.95	20.75	1	6,303	0.02%
2020/03/25	0	0.00	1	20.30	20.35	-1	6,194	-0.02%
2020/03/24	1	19.20	2	19.55	19.45	-1	6,102	-0.02%
2020/03/23	20	18.95	22	19.13	19.05	-2	6,000	-0.03%
2020/03/20	1	18.05	1	18.00	18.35	0	5,913	0.00%
2020/03/19	4	17.76	15.2	17.60	17.55	-11.2	5,777	-0.19%
2020/03/18	1	20.15	71	20.23	19.45	-70	5,544	-1.26%
2020/03/17	4	20.21	12	20.58	20.35	-8	5,438	-0.15%
2020/03/16	3	21.22	1	21.60	21.00	2	5,330	0.04%
2020/03/13	8	20.39	6	20.75	21.30	2	5,237	0.04%
2020/03/12	14	22.06	9	22.66	22.50	5	4,960	0.10%
2020/03/11	1	22.90	11	23.01	23.00	-10	4,821	-0.21%
2020/03/10	14	22.69	15	22.66	22.70	-1	4,707	-0.02%
2020/03/09	15	22.74	10	22.25	22.10	5	4,538	0.11%
2020/03/06	32	23.43	10	23.25	23.20	22	4,361	0.50%
2020/03/05	10	23.75	10	23.50	23.50	0	4,286	0.00%
2020/03/04	18	24.19	9	24.40	23.75	9	4,154	0.22%
2020/03/03	10	24.40	13	24.19	24.20	-3	4,018	-0.07%
2020/03/02	29	23.22	35	23.49	23.35	-6	3,790	-0.16%
2020/02/27	16	23.98	24	24.69	23.65	-8	3,649	-0.22%
2020/02/26	17	24.21	17	24.29	23.65	0	3,278	0.00%
2020/02/25	2	22.75	2	22.95	22.60	0	2,676	0.00%
2020/02/24	4	22.98	6	22.83	23.00	-2	2,438	-0.08%
2020/02/21	12	21.60	5	21.48	21.65	7	2,096	0.33%
2020/02/20	0	0.00	4	21.09	21.00	-4	1,950	-0.21%
2020/02/19	1	20.60	0	0.00	20.60	1	1,856	0.05%
2020/02/18	0	0.00	12	20.50	20.50	-12	1,884	-0.64%
2020/02/17	0	0.00	1	20.30	20.50	-1	1,955	-0.05%
2020/02/14	0	0.00	1	20.30	20.30	-1	1,909	-0.05%
2020/02/12	0	0.00	3	20.20	20.15	-3	1,886	-0.16%
2020/02/10	76	20.63	12	20.40	20.25	64	1,832	3.49%
2020/02/07	5	20.51	7	20.56	20.80	-2	1,732	-0.12%
2020/02/06	1	19.90	10	19.90	20.00	-9	1,578	-0.57%
2020/02/04	10	19.50	0	0.00	19.65	10	1,548	0.65%
2020/01/30	0	0.00	0.7	19.55	19.55	-0.7	1,495	-0.05%
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/17	0.1	20.20	6	20.23	20.20	-5.9	1,426	-0.41%
2020/01/16	0	0.00	1	20.15	20.20	-1	1,404	-0.07%
2020/01/15	1	20.00	1	19.95	20.00	0	1,378	0.00%
2020/01/14	1	19.70	0	0.00	19.75	1	1,333	0.07%
2020/01/08	1	19.30	0	0.00	19.20	1	1,306	0.08%
2020/01/06	1	19.25	0	0.00	19.20	1	1,326	0.08%
2019/12/31	0	0.00	3	19.25	19.30	-3	1,305	-0.23%
2019/12/30	0	0.00	1	19.20	19.20	-1	1,288	-0.08%
2019/12/27	0	0.00	20	19.10	19.10	-20	1,263	-1.58%
2019/12/26	2	19.05	0	0.00	19.15	2	1,248	0.16%
2019/12/23	0	0.00	0.1	18.90	19.00	-0.1	1,200	-0.01%
2019/12/17	0	0.00	4	18.80	18.85	-4	1,191	-0.34%
2019/12/09	0	0.00	1	18.70	18.75	-1	1,152	-0.09%
2019/12/06	0	0.00	8	18.70	18.60	-8	1,157	-0.69%
2019/12/05	2	18.70	0	0.00	18.60	2	1,186	0.17%
2019/11/28	50	18.86	0.1	18.85	18.85	49.9	1,153	4.33%
2019/11/26	1	18.95	0	0.00	18.90	1	1,111	0.09%
2019/11/25	0	0.00	10	19.20	19.20	-10	1,088	-0.92%
2019/11/21	2	18.95	0	0.00	18.85	2	1,052	0.19%
2019/11/20	3	18.87	3	18.95	18.95	0	1,052	0.00%
2019/11/15	1	19.10	0	0.00	18.85	1	1,048	0.10%
2019/11/14	8	18.66	1	18.75	18.80	7	997	0.70%
2019/10/28	2	18.20	1	18.20	18.15	1	1,018	0.10%
2019/10/21	10	18.00	0	0.00	17.95	10	1,057	0.95%
2019/10/17	0	0.00	2	18.30	18.45	-2	1,013	-0.20%
2019/10/16	0	18.30	0	0.00	18.35	0	1,012	0.00%
2019/10/09	3	18.18	0	0.00	17.65	3	1,052	0.29%
2019/10/04	1	17.85	0	0.00	17.85	1	1,116	0.09%
2019/10/01	0	0.00	1	18.00	18.00	-1	1,189	-0.08%
2019/09/20	0	0.00	0.1	18.50	18.30	-0.1	1,305	-0.01%
2019/09/10	4	18.23	0	0.00	18.25	4	1,516	0.26%
2019/09/09	0	0.00	1	18.30	18.30	-1	1,527	-0.07%
2019/09/02	1	17.70	0	0.00	17.75	1	1,528	0.07%
2019/08/29	1	17.40	0	0.00	17.40	1	1,525	0.07%
2019/08/15	0	0.00	2	17.80	17.80	-2	1,545	-0.13%
2019/08/06	1	17.70	0	0.00	18.05	1	1,586	0.06%
2019/08/05	4	18.30	0	0.00	18.10	4	1,574	0.25%
2019/08/02	1	18.50	0	0.00	18.45	1	1,580	0.06%
2019/08/01	1	18.60	0.5	18.80	18.65	0.5	1,610	0.03%
2019/07/31	1	18.80	0	0.00	18.80	1	1,600	0.06%
2019/07/26	1	19.00	0	0.00	19.00	1	1,630	0.06%
2019/07/25	0	0.00	2	19.05	19.00	-2	1,627	-0.12%
2019/07/23	0	19.00	0	0.00	19.00	0	1,645	0.00%
2019/07/22	11	19.20	0	0.00	19.10	11	1,642	0.67%
2019/07/19	1	19.10	0	0.00	19.10	1	1,642	0.06%
2019/07/18	2	19.10	0	0.00	19.10	2	1,675	0.12%
2019/07/12	9	19.64	0	0.00	19.70	9	1,678	0.54%
2019/07/11	0	0.00	22	19.70	19.65	-22	1,703	-1.29%
2019/07/09	10	20.45	1	20.50	20.50	9	1,665	0.54%
2019/07/08	4	20.60	0	0.00	20.55	4	1,682	0.24%
2019/07/04	4	20.50	0	0.00	20.50	4	1,857	0.22%
2019/06/25	0	0.00	1	20.65	20.75	-1	1,973	-0.05%
2019/06/24	1	20.75	0	0.00	20.75	1	1,970	0.05%
2019/06/19	1	20.20	0	0.00	20.20	1	1,950	0.05%
2019/06/18	1	19.90	0	0.00	19.90	1	1,940	0.05%
2019/06/17	0	0.00	1	19.90	19.90	-1	1,948	-0.05%
2019/06/14	1	19.60	0.1	19.65	19.65	0.9	1,941	0.05%
2019/06/11	0	0.00	1	19.60	19.55	-1	1,970	-0.05%
2019/05/28	1	19.45	0	0.00	19.30	1	2,030	0.05%
2019/05/23	0	0.00	2	19.25	19.25	-2	2,056	-0.10%
2019/05/20	0	0.00	1	19.36	19.35	-1	2,120	-0.05%
2019/05/17	1	19.30	0	19.70	19.25	1	2,159	0.05%
2019/05/16	5	19.30	0	0.00	19.30	5	2,223	0.22%
2019/05/14	0	0.00	41	19.00	19.30	-41	2,268	-1.81%
2019/05/13	1	19.35	0	0.00	19.20	1	2,303	0.04%
2019/05/10	1	19.50	0	0.00	19.35	1	2,323	0.04%
2019/05/09	4	19.84	0	0.00	19.50	4	2,332	0.17%
2019/05/07	0	0.00	7.1	19.69	19.70	-7.1	2,301	-0.31%
2019/05/02	5	19.90	0	0.00	20.00	5	2,265	0.22%
2019/04/30	0	0.00	0.6	19.80	19.75	-0.6	2,259	-0.03%
2019/04/29	1	19.85	0	0.00	19.80	1	2,247	0.04%
2019/04/26	2	19.85	0	0.00	19.85	2	2,246	0.09%
2019/04/25	5	20.10	0	0.00	20.10	5	2,251	0.22%
2019/04/24	0	0.00	2	20.00	19.90	-2	2,248	-0.09%
2019/04/22	1	19.90	0	0.00	19.95	1	2,212	0.05%
2019/04/19	5	19.95	0	0.00	19.90	5	2,210	0.23%
2019/04/18	6	20.02	0	0.00	19.85	6	2,209	0.27%
2019/04/17	10	20.28	4	20.30	20.40	6	2,166	0.28%
2019/04/16	2	20.50	0	0.00	20.45	2	2,147	0.09%
2019/04/15	10	20.58	0	0.00	20.60	10	2,141	0.47%
2019/04/12	1	20.80	6.2	20.69	20.55	-5.2	2,121	-0.25%
2019/04/11	7.2	21.13	0	0.00	21.00	7.2	2,074	0.35%
2019/04/10	14	21.08	4	21.28	21.35	10	2,041	0.49%
2019/04/08	0	21.25	11	20.81	21.20	-11	1,847	-0.60%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/03/29	0	0.00	1	20.40	20.50	-1	1,744	-0.06%
2019/03/28	0	0.00	3	20.30	20.20	-3	1,771	-0.17%
2019/03/26	2	20.65	0	0.00	20.55	2	1,776	0.11%
2019/03/25	1	20.65	0	0.00	20.55	1	1,788	0.06%
2019/03/21	1	20.45	0	0.00	20.65	1	1,736	0.06%
2019/03/20	0	0.00	2	20.40	20.40	-2	1,708	-0.12%
2019/03/18	1	20.30	5	20.30	20.30	-4	1,697	-0.24%
2019/03/13	0	0.00	43	20.30	20.30	-43	1,710	-2.51%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/07	5	20.35	1	20.20	20.20	4	1,804	0.22%
2019/03/06	0	0.00	1	20.30	20.40	-1	1,814	-0.06%
2019/03/04	0	0.00	1	20.20	20.25	-1	1,799	-0.06%
2019/02/27	2	20.20	0	0.00	20.20	2	1,835	0.11%
2019/02/26	5	20.35	0	0.00	20.30	5	1,846	0.27%
2019/02/25	4	20.36	2	20.35	20.35	2	1,851	0.11%
2019/02/22	0	0.00	2	20.30	20.20	-2	1,858	-0.11%
2019/02/21	3	20.20	2	20.20	20.15	1	1,874	0.05%
2019/02/20	0	20.25	0	0.00	20.25	0	1,883	0.00%
2019/02/18	42	20.40	1	20.35	20.40	41	1,883	2.18%
2019/02/15	5	19.95	12	20.12	20.15	-7	1,862	-0.38%
2019/02/12	1	19.30	0	0.00	19.45	1	1,834	0.05%
2019/02/11	0	0.00	3	19.35	19.30	-3	1,832	-0.16%
2019/01/30	1	19.40	0.1	19.60	19.45	0.9	1,906	0.05%
2019/01/24	0	0.00	2	19.05	19.05	-2	2,046	-0.10%
2019/01/16	3	19.00	0	0.00	18.85	3	2,513	0.12%
2019/01/15	3	18.97	0	0.00	18.95	3	2,532	0.12%
2019/01/08	1	18.70	0	0.00	18.65	1	2,759	0.04%
2018/12/25	2.5	18.96	0	0.00	19.00	2.5	3,366	0.07%
2018/12/22	10	18.90	0	0.00	18.90	10	3,474	0.29%
2018/12/21	5	19.00	0	0.00	18.85	5	3,644	0.14%
2018/12/20	2	19.40	0	0.00	19.35	2	3,723	0.05%
2018/12/18	1	19.75	0	0.00	19.65	1	3,907	0.03%
2018/12/17	3	20.00	0	0.00	19.95	3	4,005	0.07%
2018/12/10	2	20.10	0	0.00	20.20	2	4,774	0.04%
2018/12/07	0	0.00	1	20.65	20.60	-1	4,930	-0.02%
2018/12/06	1	20.85	0	0.00	20.65	1	5,184	0.02%
2018/12/03	0	0.00	1	21.75	21.65	-1	5,889	-0.02%
2018/11/30	0	0.00	2.3	21.74	21.75	-2.3	5,919	-0.04%
2018/11/29	10	21.25	1	21.25	21.20	9	5,918	0.15%
2018/11/26	3	21.40	1	21.30	21.35	2	6,105	0.03%
2018/11/23	1	20.95	0	0.00	20.90	1	6,149	0.02%
2018/11/22	0	20.90	0	20.90	20.90	0	6,316	0.00%
2018/11/14	0	0.00	1	21.55	21.35	-1	7,741	-0.01%
2018/11/07	0	0.00	1	21.45	21.35	-1	8,346	-0.01%
2018/11/06	0	0.00	2	20.30	20.40	-2	8,371	-0.02%
2018/10/31	0	0.00	0.1	19.80	19.75	-0.1	8,368	0.00%
2018/10/29	0	0.00	3	20.00	20.15	-3	8,177	-0.04%
2018/10/26	1	19.80	8	19.98	20.10	-7	8,136	-0.09%
2018/10/25	4	19.46	1	19.50	20.05	3	8,059	0.04%
2018/10/23	1	20.45	0	0.00	20.45	1	7,986	0.01%
2018/10/22	0	0.00	1	20.80	20.80	-1	7,967	-0.01%
2018/10/19	7	20.51	10	20.52	20.60	-3	7,942	-0.04%
2018/10/18	2	20.68	0	20.55	20.55	2	7,876	0.03%
2018/10/16	1	21.75	4	21.65	21.65	-3	7,726	-0.04%
2018/10/15	4	22.00	0	0.00	22.00	4	7,678	0.05%
2018/10/12	0	0.00	1	21.55	21.60	-1	7,583	-0.01%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	4	23.34	3	23.30	23.35	1	7,356	0.01%
2018/10/05	5	23.25	5	23.44	23.00	0	7,242	0.00%
2018/10/04	12.3	23.55	17	23.65	24.10	-4.7	7,126	-0.07%
2018/10/03	1	24.00	0	0.00	23.75	1	7,062	0.01%
2018/10/02	2	23.93	0	0.00	23.95	2	7,033	0.03%
2018/10/01	0	0.00	1	24.40	24.40	-1	7,001	-0.01%
2018/09/28	0	0.00	7	24.35	24.60	-7	6,963	-0.10%
2018/09/27	2	24.80	5	25.03	25.30	-3	6,795	-0.04%
2018/09/26	0	0.00	3	24.70	24.80	-3	6,650	-0.05%
2018/09/25	15	23.93	0	0.00	23.55	15	6,526	0.23%
2018/09/21	0	0.00	1	24.35	24.05	-1	6,454	-0.02%
2018/09/20	0	0.00	1	23.95	23.80	-1	6,333	-0.02%
2018/09/19	0	0.00	1	24.70	24.65	-1	6,195	-0.02%
2018/09/18	0	0.00	1	24.60	24.65	-1	6,141	-0.02%
2018/09/17	3	24.85	3	24.58	24.60	0	6,009	0.00%
2018/09/14	10	24.65	10	24.60	25.00	0	5,859	0.00%
2018/09/13	2	23.65	1	23.75	23.75	1	5,568	0.02%
2018/09/12	2	23.28	56	23.40	23.30	-54	5,400	-1.00%
2018/09/11	20	22.70	44.2	22.50	22.75	-24.2	5,158	-0.47%
2018/09/10	6	21.79	4	21.83	22.40	2	5,014	0.04%
2018/09/07	2	22.30	5	22.43	21.80	-3	4,829	-0.06%
2018/09/06	0	0.00	2	21.65	21.75	-2	4,504	-0.04%
2018/09/05	0	0.00	5.1	21.52	21.50	-5.1	4,448	-0.12%
2018/09/03	1	21.35	31	21.43	21.15	-30	4,391	-0.68%
2018/08/31	1	21.20	1	21.30	21.45	0	4,320	0.00%
2018/08/30	2	21.68	1	21.55	21.45	1	4,271	0.02%
2018/08/29	8	21.48	21	21.99	21.95	-13	4,235	-0.31%
2018/08/28	2	21.58	4.5	21.37	21.35	-2.5	4,138	-0.06%
2018/08/27	0	0.00	29	21.49	21.50	-29	4,155	-0.70%
2018/08/24	5	21.66	7	21.96	21.75	-2	4,019	-0.05%
2018/08/23	1	21.60	19	21.61	21.65	-18	3,728	-0.48%
2018/08/22	17	20.65	10.1	20.44	20.65	6.9	3,364	0.21%
2018/08/21	0	0.00	13	19.55	19.80	-13	3,080	-0.42%
2018/08/17	7	18.99	6	19.05	19.05	1	2,850	0.04%
2018/08/16	31	19.20	3	19.03	18.80	28	2,680	1.04%
2018/08/15	0	0.00	22	18.47	18.55	-22	2,430	-0.91%
2018/08/13	0	0.00	3	18.00	18.00	-3	2,271	-0.13%
2018/08/10	0	0.00	7	18.01	17.85	-7	2,203	-0.32%
2018/08/09	0	0.00	2	17.45	17.30	-2	2,187	-0.09%
2018/08/08	0	0.00	3	17.38	17.35	-3	2,194	-0.14%
2018/08/06	0	0.00	3	17.30	17.20	-3	2,273	-0.13%
2018/08/03	3	17.00	0	0.00	17.05	3	2,462	0.12%
2018/08/01	0	0.00	1.1	17.15	17.20	-1.1	2,544	-0.04%
2018/07/31	0	0.00	2	17.35	17.25	-2	2,649	-0.08%
2018/07/30	22	17.20	9	17.19	17.10	13	2,655	0.49%
2018/07/19	0	0.00	0.1	16.75	16.75	-0.1	2,832	0.00%
2018/07/12	1	16.70	4	16.73	16.75	-3	2,866	-0.10%
2018/07/09	0	0.00	2	17.30	17.20	-2	2,828	-0.07%
2018/07/06	0	0.00	7	16.85	16.95	-7	2,870	-0.24%
2018/07/04	0	0.00	6	17.08	17.05	-6	2,986	-0.20%
2018/07/03	1	16.80	0	0.00	16.95	1	2,992	0.03%
2018/06/28	0	0.00	1	16.80	16.80	-1	2,984	-0.03%
2018/06/22	1	16.85	0	0.00	16.85	1	2,957	0.03%
2018/06/20	2	17.05	22	17.00	17.05	-20	2,965	-0.67%
2018/06/15	0	0.00	4	17.54	17.50	-4	2,911	-0.14%
2018/06/14	1	17.55	0	0.00	17.35	1	2,904	0.03%
2018/06/12	0.1	17.90	2	18.00	17.95	-1.9	2,846	-0.07%
2018/06/11	2	17.95	0	0.00	18.00	2	2,838	0.07%
2018/06/08	2	17.88	0	0.00	17.90	2	2,802	0.07%
2018/06/07	7	18.03	0	0.00	18.05	7	2,815	0.25%
2018/06/06	25	18.14	0	0.00	18.05	25	2,823	0.89%
2018/06/05	14	18.34	2	18.60	18.15	12	2,803	0.43%
2018/06/04	0	0.00	8	18.51	18.50	-8	2,726	-0.29%
2018/06/01	2	17.80	4	17.91	17.95	-2	2,590	-0.08%
2018/05/31	3	17.60	0	0.00	17.85	3	2,572	0.12%
2018/05/30	7	17.57	0	0.00	17.65	7	2,589	0.27%
2018/05/25	1	17.60	3	17.60	17.60	-2	2,740	-0.07%
2018/05/23	2	17.50	2	17.55	17.50	0	3,119	0.00%
2018/05/21	1	17.65	0	0.00	17.65	1	3,079	0.03%
2018/05/18	0	0.00	5	18.00	18.00	-5	3,034	-0.16%
2018/05/17	0	0.00	46	17.92	18.00	-46	3,002	-1.53%
2018/05/16	1	17.50	0	0.00	17.70	1	2,879	0.03%
2018/05/15	12	17.53	0	0.00	17.55	12	2,874	0.42%
2018/05/14	4	17.45	0	0.00	17.55	4	2,901	0.14%
2018/05/11	30	17.72	13	17.80	17.65	17	2,876	0.59%
2018/05/10	0	0.00	2	17.40	17.45	-2	2,713	-0.07%
2018/05/09	0	0.00	3	17.38	17.30	-3	2,671	-0.11%
2018/05/08	3	17.40	3	17.30	17.40	0	2,661	0.00%
2018/05/07	0	0.00	9	17.12	17.15	-9	2,574	-0.35%
2018/05/04	0	0.00	1	17.10	17.10	-1	2,552	-0.04%
2018/05/03	20	16.97	3	17.15	17.15	17	2,539	0.67%
2018/05/02	4	17.00	2	17.00	17.10	2	2,516	0.08%
2018/04/30	4	16.71	5	16.80	16.85	-1	2,460	-0.04%
2018/04/27	3	16.68	0	0.00	16.65	3	2,456	0.12%
2018/04/25	1	16.30	0	16.40	16.30	1	2,537	0.04%
2018/04/20	0	0.00	3	16.45	16.50	-3	3,024	-0.10%
2018/04/19	0	0.00	2	16.43	16.45	-2	3,040	-0.07%
2018/04/18	0	0.00	1	16.35	16.45	-1	3,093	-0.03%
2018/04/16	4	16.65	0	0.00	16.60	4	3,125	0.13%
2018/04/10	0	0.00	1	16.30	16.70	-1	3,115	-0.03%
2018/04/09	0	16.30	0	0.00	16.30	0	3,063	0.00%
2018/03/30	0	0.00	1	16.30	16.35	-1	3,226	-0.03%
2018/03/26	2	16.05	0	0.00	16.05	2	3,248	0.06%
2018/03/22	2	16.40	0	0.00	16.35	2	3,297	0.06%
2018/03/21	1	16.55	0	0.00	16.50	1	3,313	0.03%
2018/03/20	1	16.55	0	0.00	16.55	1	3,331	0.03%
2018/03/15	1	16.90	0	0.00	16.90	1	3,371	0.03%
2018/03/12	0	0.00	5.9	17.03	16.95	-5.9	3,411	-0.17%
2018/03/08	1	16.80	0	0.00	16.75	1	3,591	0.03%
2018/03/06	3	16.70	0	0.00	16.60	3	3,631	0.08%
2018/03/02	0	0.00	4	17.23	17.15	-4	3,587	-0.11%
2018/03/01	5	17.15	30	17.15	17.10	-25	3,570	-0.70%
2018/02/27	6	16.91	6	16.98	16.90	0	3,498	0.00%
2018/02/26	3	17.43	11	17.55	17.30	-8	3,399	-0.24%
2018/02/23	1	15.65	4	16.15	16.30	-3	3,079	-0.10%
2018/02/21	1	15.50	0	0.00	15.60	1	3,129	0.03%
2018/02/09	1	15.10	0	0.00	15.30	1	3,152	0.03%
2018/02/07	1	15.65	0	0.00	15.50	1	3,195	0.03%
2018/02/06	3	15.47	0	0.00	15.40	3	3,239	0.09%
2018/02/02	1	16.20	1	16.35	16.15	0	3,192	0.00%
2018/02/01	2	15.90	0	0.00	15.90	2	3,192	0.06%
2018/01/31	1	15.90	0	0.00	15.90	1	3,223	0.03%
2018/01/29	3	16.35	1	16.35	16.30	2	3,281	0.06%
2018/01/24	0	0.00	0.9	16.40	16.40	-0.9	3,334	-0.03%
2018/01/23	2	16.40	0	0.00	16.35	2	3,337	0.06%
2018/01/22	1	16.45	0	0.00	16.40	1	3,323	0.03%
2018/01/19	3	16.65	5	16.70	16.60	-2	3,287	-0.06%
2018/01/18	10	16.91	1	17.15	16.80	9	3,254	0.28%
2018/01/17	19	17.41	32	17.42	17.20	-13	3,139	-0.41%
2018/01/10	2	16.35	0	0.00	16.30	2	3,009	0.07%
2018/01/09	1	16.65	0	0.00	16.55	1	3,045	0.03%
2018/01/08	0	0.00	30	16.60	16.35	-30	3,060	-0.98%
2018/01/05	4	16.40	0	0.00	16.60	4	3,075	0.13%
2018/01/03	3	16.35	1	16.50	16.40	2	3,127	0.06%