國喬 (1312)-華南永昌-長虹券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
11.70
漲跌
▼0.10
漲幅
-0.85%
成交量
1,491張
產業
上市塑膠類股
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國喬 (1312)籌碼相關－華南永昌-長虹券商分點個股進出

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

華南永昌-長虹券商分點個股進出
華南永昌-長虹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	148	11.70	11.70	-148	2,599	-5.69%	大賣/鉅額交易
2024/11/20	0	0.00	20	11.95	11.80	-20	2,610	-0.77%
2024/11/19	0	0.00	1	12.00	12.00	-1	2,638	-0.04%
2024/11/18	0	0.00	100	11.82	12.05	-100	2,645	-3.78%
2024/11/15	1	11.55	0	0.00	11.55	1	2,593	0.04%
2024/11/14	15	11.50	0	0.00	11.30	15	2,587	0.58%
2024/11/13	1	11.60	1	11.60	11.55	0	2,557	0.00%
2024/11/12	1	11.65	0	0.00	11.70	1	2,548	0.04%
2024/11/11	3	12.00	1	12.20	11.95	2	2,536	0.08%
2024/11/08	15	12.45	0	0.00	12.25	15	2,538	0.59%
2024/11/07	0	0.00	1	12.35	12.35	-1	2,557	-0.04%
2024/11/05	0	0.00	2	12.13	12.10	-2	2,627	-0.08%
2024/11/01	1	12.00	11	11.95	12.25	-10	3,016	-0.33%
2024/10/25	10	12.35	0	0.00	12.40	10	3,109	0.32%
2024/10/24	10	12.40	0	0.00	12.40	10	3,136	0.32%
2024/10/21	6	12.61	0	0.00	12.60	6	3,272	0.18%
2024/10/18	1	12.70	0	0.00	12.70	1	3,413	0.03%
2024/10/16	1	12.65	0	0.00	12.70	1	3,804	0.03%
2024/10/09	13	13.14	0	0.00	12.80	13	4,312	0.30%
2024/10/08	1	13.50	0	0.00	13.40	1	4,272	0.02%
2024/10/07	9	13.55	1	13.60	13.55	8	4,285	0.19%
2024/10/04	2	13.60	0	0.00	13.45	2	4,291	0.05%
2024/09/30	0	0.00	5	13.60	13.50	-5	4,370	-0.11%
2024/09/27	5	13.05	11	13.42	13.65	-6	4,371	-0.14%
2024/09/26	1	12.95	0	0.00	12.95	1	4,240	0.02%
2024/09/25	1	12.95	1	13.15	13.05	0	4,240	0.00%
2024/09/24	3	12.85	0	0.00	12.90	3	4,255	0.07%
2024/09/20	0	0.00	2	13.15	13.10	-2	4,310	-0.05%
2024/09/19	10	13.00	0	0.00	13.05	10	4,299	0.23%
2024/09/18	12	13.15	0	13.20	13.05	12	4,327	0.28%
2024/09/16	2	13.03	17	13.09	13.15	-15	4,420	-0.34%
2024/09/13	0	0.00	3	12.82	12.85	-3	4,414	-0.07%
2024/09/12	0	0.00	11	12.30	12.35	-11	4,395	-0.25%
2024/09/11	11	12.39	0	0.00	12.35	11	4,386	0.25%
2024/09/10	1	12.40	0	0.00	12.45	1	4,386	0.02%
2024/09/05	10	12.35	0	0.00	12.35	10	4,338	0.23%
2024/09/04	13	12.44	0	0.00	12.40	13	4,336	0.30%
2024/09/03	5	13.05	0	0.00	12.95	5	4,304	0.12%
2024/09/02	0	13.10	1	13.05	13.05	-1	4,336	-0.02%
2024/08/29	5	13.10	0	0.00	13.20	5	4,422	0.11%
2024/08/28	10	13.25	0	0.00	13.20	10	4,450	0.22%
2024/08/26	5	13.25	1.9	13.37	13.35	3.1	4,530	0.07%
2024/08/23	1	13.15	3	13.30	13.20	-2	4,548	-0.04%
2024/08/22	0	0.00	1	13.20	13.40	-1	4,624	-0.02%
2024/08/21	0	0.00	1	13.20	13.25	-1	4,636	-0.02%
2024/08/20	2	13.20	0	0.00	13.20	2	4,626	0.04%
2024/08/16	0	0.00	5	13.50	13.30	-5	4,665	-0.11%
2024/08/15	0	0.00	5	13.20	13.25	-5	4,691	-0.11%
2024/08/14	0	0.00	10	13.35	13.25	-10	4,717	-0.21%
2024/08/13	31	13.00	1	13.05	13.20	30	4,773	0.63%
2024/08/12	15	13.43	0	0.00	13.45	15	4,802	0.31%
2024/08/08	1	13.10	0	0.00	13.25	1	5,100	0.02%
2024/08/07	12	13.15	0	0.00	13.30	12	5,323	0.23%
2024/08/06	18	12.63	10	12.80	12.95	8	5,255	0.15%
2024/08/05	45	13.03	1	12.85	12.85	44	5,107	0.86%
2024/08/02	6	14.31	0	0.00	14.25	6	4,874	0.12%
2024/08/01	0	0.00	4	14.74	14.75	-4	4,821	-0.08%
2024/07/29	0	0.00	1	14.65	14.60	-1	4,724	-0.02%
2024/07/23	0	0.00	0	14.65	14.60	0	4,683	0.00%
2024/07/22	2	14.80	0	0.00	14.70	2	4,659	0.04%
2024/07/19	2.3	15.11	6	15.00	14.90	-3.7	4,566	-0.08%
2024/07/18	0	0.00	2	15.50	15.50	-2	4,390	-0.05%
2024/07/17	2	15.50	7	15.34	15.30	-5	4,215	-0.12%
2024/07/16	1	14.85	0	0.00	15.05	1	4,035	0.02%
2024/07/15	3	15.07	2	14.95	14.95	1	4,002	0.02%
2024/07/12	0	0.00	11.6	14.96	15.05	-11.6	3,917	-0.30%
2024/07/11	0	0.00	1	14.40	14.45	-1	3,605	-0.03%
2024/07/10	0	0.00	1	14.30	14.25	-1	3,585	-0.03%
2024/07/09	2	14.15	0	0.00	14.15	2	3,570	0.06%
2024/07/08	0	0.00	10	14.45	14.40	-10	3,546	-0.28%
2024/07/05	0	0.00	3	14.48	14.45	-3	3,538	-0.08%
2024/07/03	0	0.00	1	14.20	14.25	-1	3,479	-0.03%
2024/07/02	16	14.00	0	0.00	13.95	16	3,460	0.46%
2024/06/28	0	0.00	1	14.10	14.00	-1	3,441	-0.03%
2024/06/27	6	13.85	0	0.00	13.95	6	3,421	0.18%
2024/06/26	1	14.05	0	0.00	13.95	1	3,400	0.03%
2024/06/25	1	14.20	0	0.00	14.25	1	3,399	0.03%
2024/06/24	1	14.40	0	0.00	14.40	1	3,386	0.03%
2024/06/21	1	14.55	7	14.50	14.60	-6	3,365	-0.18%
2024/06/20	0	0.00	1	14.05	14.15	-1	3,241	-0.03%
2024/06/19	12	13.85	0	0.00	13.80	12	3,207	0.37%
2024/06/18	11	13.91	0	0.00	13.90	11	3,199	0.34%
2024/06/17	0	0.00	7	14.11	14.10	-7	3,218	-0.22%
2024/06/14	5	13.90	5	14.00	13.95	0	3,211	0.00%
2024/06/12	10	13.90	5	14.00	13.95	5	3,239	0.15%
2024/06/11	51	14.00	0	0.00	14.00	51	3,231	1.58%
2024/06/07	0	0.00	13	14.10	14.25	-13	3,262	-0.40%
2024/06/06	41	13.59	5.4	13.60	13.65	35.6	3,186	1.12%
2024/06/05	10	13.80	0	0.00	13.75	10	3,156	0.32%
2024/06/04	216	13.99	3	13.85	13.85	213	3,211	6.63%	大買/鉅額交易
2024/06/03	33	14.25	2	14.40	14.30	31	3,151	0.98%
2024/05/31	0	0.00	7	14.61	14.50	-7	3,115	-0.22%
2024/05/30	5	14.54	2	14.70	14.55	3	3,114	0.10%
2024/05/29	7	14.46	0	0.00	14.45	7	3,089	0.23%
2024/05/28	9	14.60	6	14.63	14.75	3	3,056	0.10%
2024/05/27	43	14.03	1	14.10	14.10	42	2,967	1.42%
2024/05/24	83	14.01	0	0.00	14.25	83	2,966	2.80%
2024/05/23	103	14.15	47	14.05	14.05	56	2,947	1.90%	大買/
2024/05/22	5	14.40	0	0.00	14.40	5	2,898	0.17%
2024/05/21	125	14.29	0	0.00	14.50	125	2,882	4.34%	大買/鉅額交易
2024/05/20	12	14.49	1	14.50	14.45	11	2,842	0.39%
2024/05/17	7	14.76	4.5	14.68	14.70	2.5	2,801	0.09%
2024/05/16	22	14.71	0	0.00	14.80	22	2,730	0.81%
2024/05/15	24	14.90	20	14.65	14.85	4	2,643	0.15%
2024/05/14	96	14.37	2	14.35	14.15	94	2,372	3.96%
2024/05/13	66	13.65	5.8	14.23	14.35	60.2	2,299	2.62%
2024/05/09	10	13.25	0	0.00	13.25	10	2,075	0.48%
2024/05/08	125	13.21	0	0.00	13.25	125	2,076	6.02%	大買/鉅額交易
2024/05/07	0	0.00	29	13.43	13.25	-29	2,087	-1.39%
2024/05/06	3	13.45	55	13.45	13.45	-52	2,100	-2.48%
2024/05/03	0	0.00	1	13.60	13.45	-1	2,120	-0.05%
2024/05/02	0	13.55	0	0.00	13.50	0	2,115	0.00%
2024/04/30	0.3	13.50	0	0.00	13.50	0.3	2,125	0.01%
2024/04/29	0	0.00	2	13.53	13.65	-2	2,121	-0.09%
2024/04/23	0	0.00	1	13.20	13.20	-1	2,178	-0.05%
2024/04/22	3	13.15	0	0.00	13.15	3	2,245	0.13%
2024/04/19	15	13.05	10	12.90	12.90	5	2,208	0.23%
2024/04/18	3	12.90	1	13.10	13.10	2	2,182	0.09%
2024/04/16	7	13.15	1	13.00	12.95	6	2,259	0.27%
2024/04/15	3	13.30	0	0.00	13.35	3	2,248	0.13%
2024/04/11	1	13.55	0	0.00	13.35	1	2,269	0.04%
2024/04/10	0	0.00	1	13.70	13.70	-1	2,261	-0.04%
2024/04/09	10	13.60	1	13.45	13.55	9	2,269	0.40%
2024/04/08	5	13.20	0	0.00	13.30	5	2,246	0.22%
2024/04/03	1	13.25	0	0.00	13.20	1	2,279	0.04%
2024/04/02	4	13.40	0	0.00	13.35	4	2,306	0.17%
2024/04/01	5	13.45	0	0.00	13.55	5	2,324	0.22%
2024/03/28	2	13.15	0	0.00	13.10	2	2,722	0.07%
2024/03/26	0	0.00	1	13.70	13.40	-1	2,776	-0.04%
2024/03/20	1	13.00	0	0.00	13.15	1	2,986	0.03%
2024/03/19	1	13.20	0	0.00	13.15	1	3,002	0.03%
2024/03/18	1.3	13.17	0	0.00	13.15	1.3	3,035	0.04%
2024/03/15	1	13.30	0	0.00	13.35	1	3,116	0.03%
2024/03/13	4	13.55	0	0.00	13.45	4	3,199	0.13%
2024/03/11	2	13.58	0	0.00	13.75	2	3,182	0.06%
2024/03/08	4	13.56	4	13.60	13.55	0	3,175	0.00%
2024/03/07	12	13.92	0	0.00	13.90	12	3,119	0.39%
2024/03/05	6	13.99	0	0.00	14.00	6	3,129	0.19%
2024/03/04	1	14.00	0	0.00	14.05	1	3,123	0.03%
2024/03/01	3	14.10	0	0.00	14.10	3	3,153	0.10%
2024/02/29	1	14.10	0	0.00	14.15	1	3,180	0.03%
2024/02/27	5	14.14	0	0.00	14.10	5	3,200	0.16%
2024/02/26	2	14.25	0	0.00	14.25	2	3,169	0.06%
2024/02/23	6	14.29	0	0.00	14.25	6	3,174	0.19%
2024/02/22	6	14.30	0	0.00	14.30	6	3,174	0.19%
2024/02/21	5	14.44	1	14.30	14.35	4	3,160	0.13%
2024/02/20	1	14.50	1	14.70	14.50	0	3,151	0.00%
2024/02/19	2	14.73	0	0.00	14.70	2	3,164	0.06%
2024/02/16	0	0.00	1	14.40	14.45	-1	3,162	-0.03%
2024/02/15	2	14.15	0	0.00	14.25	2	3,136	0.06%
2024/02/02	1	14.40	0	0.00	14.40	1	3,106	0.03%
2024/01/30	0	0.00	2	14.60	14.50	-2	3,067	-0.07%
2024/01/25	1	14.35	0	0.00	14.40	1	2,991	0.03%
2024/01/24	2	14.40	0	0.00	14.35	2	2,969	0.07%
2024/01/23	0	0.00	2	14.33	14.25	-2	2,954	-0.07%
2024/01/22	1	14.05	2	14.10	14.15	-1	2,937	-0.03%
2024/01/19	1	14.00	0	0.00	14.10	1	2,918	0.03%
2024/01/18	1	14.05	0	0.00	14.05	1	2,900	0.03%
2024/01/17	3	14.07	0	0.00	14.05	3	2,888	0.10%
2024/01/16	2	14.40	0	0.00	14.30	2	2,815	0.07%
2024/01/12	1	14.60	0	0.00	14.70	1	2,763	0.04%
2024/01/10	1	14.70	0	0.00	14.70	1	2,695	0.04%
2024/01/09	1	15.10	0	0.00	14.95	1	2,644	0.04%
2024/01/02	0	0.00	2	15.15	15.15	-2	2,515	-0.08%
2023/12/29	1	15.20	0	0.00	15.20	1	2,498	0.04%
2023/12/28	0	0.00	4	15.00	15.10	-4	2,454	-0.16%
2023/12/27	1	15.05	20	15.10	15.10	-19	2,422	-0.78%
2023/12/26	20	15.15	0	15.25	15.10	20	2,395	0.83%
2023/12/25	0	0.00	12	14.86	14.85	-12	2,213	-0.54%
2023/12/22	10	15.15	0	0.00	15.05	10	1,962	0.51%
2023/12/21	2	15.30	3	15.30	15.30	-1	1,937	-0.05%
2023/12/19	1	14.95	0	0.00	14.90	1	1,841	0.05%
2023/12/18	1	15.30	0	0.00	15.20	1	1,754	0.06%
2023/12/15	4	15.30	1	15.25	15.25	3	1,714	0.18%
2023/12/14	1	15.15	0	0.00	15.20	1	1,614	0.06%
2023/12/12	7	15.14	0.1	15.40	15.45	6.9	1,536	0.45%
2023/12/11	1	15.40	34	15.25	15.20	-33	1,441	-2.29%
2023/12/08	4	15.80	0	0.00	15.70	4	1,371	0.29%
2023/12/07	1	15.71	0	0.00	15.70	1	1,337	0.08%
2023/11/30	11	15.92	0	0.00	16.05	11	1,242	0.89%
2023/11/29	0	0.00	20	16.15	16.10	-20	1,197	-1.67%
2023/11/22	5	16.45	5	16.45	16.45	0	1,038	0.00%
2023/11/14	0	15.75	0	0.00	15.80	0	1,023	0.00%
2023/11/13	5	15.75	5	15.75	15.75	0	1,051	0.00%
2023/11/10	0	15.85	0	0.00	15.80	0	1,096	0.00%
2023/10/27	0	0.00	1.8	15.97	15.95	-1.8	1,398	-0.13%
2023/10/04	1	16.40	0	0.00	16.30	1	1,644	0.06%
2023/10/03	0	0.00	3	16.60	16.50	-3	1,647	-0.18%
2023/10/02	1	16.65	3	16.60	16.60	-2	1,671	-0.12%
2023/09/28	3	16.70	0	0.00	16.65	3	1,708	0.18%
2023/09/22	0	0.00	4	17.05	17.15	-4	1,755	-0.23%
2023/09/15	0	0.00	1	17.25	17.25	-1	1,753	-0.06%
2023/09/11	0	0.00	2	17.35	17.10	-2	1,733	-0.12%
2023/09/04	3	17.05	0	0.00	17.20	3	1,737	0.17%
2023/08/29	0.3	17.15	0	0.00	16.80	0.3	1,769	0.02%
2023/08/18	0	0.00	6	16.81	16.85	-6	1,825	-0.33%
2023/08/16	1	16.80	0	0.00	16.50	1	1,787	0.06%
2023/08/15	0.1	17.20	0	0.00	16.95	0.1	1,758	0.00%
2023/08/14	5.2	17.36	0	0.00	17.25	5.2	1,706	0.31%
2023/08/11	0	0.00	1	18.65	18.65	-1	1,621	-0.06%
2023/08/10	1	18.55	0	0.00	18.60	1	1,637	0.06%
2023/08/08	0	0.00	0	18.70	18.75	0	1,674	0.00%
2023/08/02	0	0.00	3	18.80	18.70	-3	1,718	-0.17%
2023/08/01	0	0.00	0.4	18.61	18.60	-0.4	1,668	-0.02%
2023/07/31	3	18.45	1.3	18.55	18.40	1.7	1,654	0.10%
2023/07/27	1	18.15	0	0.00	18.20	1	1,677	0.06%
2023/07/24	0	0.00	5	18.10	18.15	-5	1,735	-0.29%
2023/07/21	0.3	18.45	0	0.00	18.20	0.3	1,764	0.02%
2023/07/19	0.1	18.20	0	0.00	18.10	0.1	1,996	0.00%
2023/07/18	15	18.47	0	0.00	18.45	15	1,973	0.76%
2023/07/13	0	0.00	1	18.20	18.20	-1	2,108	-0.05%
2023/07/12	0.2	18.37	0	0.00	18.25	0.2	2,130	0.01%
2023/07/11	0.1	18.55	0	0.00	18.55	0.1	2,170	0.00%
2023/07/10	1.1	18.65	0	0.00	18.50	1.1	2,291	0.05%
2023/07/03	0	0.00	23	19.49	19.50	-23	2,421	-0.95%
2023/06/29	0	0.00	9	19.39	19.30	-9	2,438	-0.37%
2023/06/27	0	0.00	0	19.40	19.25	0	2,458	0.00%
2023/06/21	0	0.00	1	19.25	19.25	-1	2,533	-0.04%
2023/06/15	33	19.23	0	0.00	19.30	33	2,531	1.30%
2023/06/14	2	19.23	0	0.00	19.30	2	2,556	0.08%
2023/06/13	0	0.00	1	19.30	19.20	-1	2,599	-0.04%
2023/06/09	0	0.00	1	19.50	19.45	-1	2,629	-0.04%
2023/06/08	0	0.00	20	19.55	19.60	-20	2,650	-0.75%
2023/06/07	0	0.00	3	19.60	19.55	-3	2,691	-0.11%
2023/06/06	0	0.00	10	19.60	19.55	-10	2,697	-0.37%
2023/06/02	0	0.00	2	19.35	19.35	-2	2,685	-0.07%
2023/06/01	2	19.05	1	19.05	19.15	1	2,690	0.04%
2023/05/31	1	18.95	0	0.00	19.00	1	2,689	0.04%
2023/05/29	1	19.05	0	0.00	19.00	1	2,667	0.04%
2023/05/25	0	0.00	3	19.30	19.10	-3	2,697	-0.11%
2023/05/24	0	19.45	1	19.40	19.45	-1	2,685	-0.04%
2023/05/22	0	19.30	0	0.00	19.15	0	2,696	0.00%
2023/05/19	4	19.09	10	19.10	19.00	-6	2,708	-0.22%
2023/05/16	1	19.00	1	19.10	19.05	0	2,742	0.00%
2023/05/15	1	18.85	0	0.00	19.00	1	2,732	0.04%
2023/05/10	0	0.00	0	19.40	19.25	0	2,767	0.00%
2023/05/09	2	19.60	1	19.45	19.45	1	2,776	0.04%
2023/05/05	1	19.65	1	19.70	19.70	0	2,811	0.00%
2023/05/03	3	19.88	1	19.90	19.85	2	2,862	0.07%
2023/04/26	1	20.15	0	0.00	20.25	1	2,960	0.03%
2023/04/25	0	20.85	0	0.00	20.30	0	2,926	0.00%
2023/04/24	0	0.00	4	20.90	20.80	-4	2,921	-0.14%
2023/04/19	4	20.23	0	0.00	20.20	4	2,771	0.14%
2023/04/14	0	0.00	11	21.14	21.15	-11	2,686	-0.41%
2023/04/10	1	20.10	0	0.00	20.40	1	2,513	0.04%
2023/03/31	0	0.00	1	19.95	20.00	-1	2,482	-0.04%
2023/03/28	0	0.00	6	19.80	19.80	-6	2,687	-0.22%
2023/03/27	0	19.85	3	19.97	20.00	-3	2,697	-0.11%
2023/03/23	1	19.35	1	19.45	19.45	0	2,767	0.00%
2023/03/22	1	19.40	0	0.00	19.45	1	2,778	0.04%
2023/03/21	1	19.45	7	19.41	19.40	-6	2,841	-0.21%
2023/03/17	0	0.00	3	19.30	19.55	-3	3,123	-0.10%
2023/03/16	1	19.10	0	0.00	18.90	1	3,124	0.03%
2023/03/10	2	19.60	0	0.00	19.60	2	3,538	0.06%
2023/03/08	0	0.00	1	19.90	20.00	-1	4,351	-0.02%
2023/03/07	0	0.00	1	20.00	20.00	-1	4,436	-0.02%
2023/03/06	10	19.95	10	19.85	19.85	0	4,576	0.00%
2023/03/02	0	0.00	3	19.85	19.75	-3	4,680	-0.06%
2023/02/22	0	0.00	42	19.82	19.85	-42	4,664	-0.90%
2023/02/21	7	19.90	10	19.90	19.80	-3	4,678	-0.06%
2023/02/16	1	19.65	0	0.00	19.65	1	4,872	0.02%
2023/02/15	7	19.70	4	19.58	19.65	3	4,963	0.06%
2023/02/14	3	19.40	0	0.00	19.50	3	4,957	0.06%
2023/02/13	0	0.00	15	19.20	19.40	-15	5,002	-0.30%
2023/02/10	0	0.00	2	19.45	19.30	-2	5,003	-0.04%
2023/02/08	2	19.60	1	19.65	19.60	1	4,977	0.02%
2023/02/06	0	20.00	0	0.00	19.95	0	4,905	0.00%
2023/02/03	1	19.80	0	0.00	19.85	1	4,885	0.02%
2023/02/02	7	19.95	0	0.00	19.95	7	4,851	0.14%
2023/02/01	0	0.00	3	20.20	20.10	-3	4,806	-0.06%
2023/01/31	1	20.30	0	0.00	20.05	1	4,794	0.02%
2023/01/30	0	19.85	0	0.00	19.80	0	4,739	0.00%
2023/01/17	10	19.75	0	0.00	19.85	10	4,691	0.21%
2023/01/13	0	0.00	5	19.55	19.50	-5	4,597	-0.11%
2023/01/12	5	19.55	6	19.41	19.60	-1	4,591	-0.02%
2023/01/11	0	0.00	10	19.35	19.35	-10	4,543	-0.22%
2023/01/10	13	19.35	0	0.00	19.40	13	4,540	0.29%
2022/12/30	0	0.00	1	18.90	18.85	-1	4,427	-0.02%
2022/12/29	4	18.64	1	18.80	18.80	3	4,415	0.07%
2022/12/28	4	18.93	0	0.00	18.85	4	4,417	0.09%
2022/12/26	3	19.05	6	19.20	19.10	-3	4,384	-0.07%
2022/12/23	16	18.59	5	18.93	18.95	11	4,368	0.25%
2022/12/19	1	18.30	0	0.00	18.35	1	4,281	0.02%
2022/12/16	1	18.80	1	18.75	18.35	0	4,271	0.00%
2022/12/15	0	0.00	3	19.10	19.05	-3	4,192	-0.07%
2022/12/14	0	0.00	1	18.65	18.80	-1	4,160	-0.02%
2022/12/13	2	18.68	0	0.00	18.50	2	4,147	0.05%
2022/12/12	3	18.50	0	0.00	18.45	3	4,095	0.07%
2022/12/09	9	19.55	4	19.58	19.00	5	4,067	0.12%
2022/12/07	7	18.92	0	0.00	18.85	7	3,836	0.18%
2022/12/06	7	19.61	5	19.25	19.20	2	3,753	0.05%
2022/12/05	2	20.20	0	0.00	20.20	2	3,604	0.06%
2022/12/02	7	20.25	0	0.00	20.30	7	3,560	0.20%
2022/12/01	12	21.00	6	20.75	20.70	6	3,402	0.18%
2022/11/30	2	20.40	32	20.74	20.80	-30	2,936	-1.02%
2022/11/25	1	18.20	1	18.40	18.30	0	2,377	0.00%
2022/11/23	0	0.00	1	17.50	17.50	-1	2,259	-0.04%
2022/11/21	0	0.00	1	17.45	17.35	-1	2,281	-0.04%
2022/11/16	5	17.65	25	17.52	17.35	-20	2,368	-0.84%
2022/11/15	1	17.60	3	17.80	17.70	-2	2,326	-0.09%
2022/11/14	2	17.55	29	17.49	17.80	-27	2,318	-1.16%
2022/11/10	0	0.00	4	18.45	18.40	-4	2,185	-0.18%
2022/11/09	0	0.00	4	18.45	18.50	-4	2,248	-0.18%
2022/11/03	0	0.00	4	17.75	17.75	-4	2,362	-0.17%
2022/11/01	0	0.00	4	17.75	17.70	-4	2,373	-0.17%
2022/10/31	4	17.45	0	0.00	17.40	4	2,386	0.17%
2022/10/26	1	17.10	1	17.20	17.25	0	2,450	0.00%
2022/10/24	5	17.28	1	17.50	17.10	4	2,451	0.16%
2022/10/21	1	17.10	1	17.25	17.30	0	2,445	0.00%
2022/10/20	4	17.05	0	0.00	17.20	4	2,443	0.16%
2022/10/14	0	0.00	5	17.20	17.10	-5	2,461	-0.20%
2022/10/05	4	17.85	0	0.00	17.85	4	2,950	0.14%
2022/09/30	0	0.00	3	17.45	17.50	-3	3,229	-0.09%
2022/09/29	0	0.00	30	17.15	17.10	-30	3,278	-0.92%
2022/09/28	3.1	16.99	0	0.00	16.60	3.1	3,317	0.09%
2022/09/26	4	18.05	0.5	18.00	17.85	3.5	3,292	0.11%
2022/09/23	0	0.00	3	18.75	18.65	-3	3,314	-0.09%
2022/09/21	0	0.00	5	18.50	18.60	-5	3,349	-0.15%
2022/09/16	0	0.00	2	18.80	18.70	-2	3,396	-0.06%
2022/09/15	0	0.00	2	18.75	18.80	-2	3,416	-0.06%
2022/09/14	1	18.55	1	18.55	18.65	0	3,531	0.00%
2022/09/13	0	0.00	4	18.65	18.65	-4	3,590	-0.11%
2022/09/08	0	0.00	3	18.35	18.45	-3	3,663	-0.08%
2022/09/05	3	18.35	0	0.00	18.35	3	3,674	0.08%
2022/09/02	3	18.55	0	0.00	18.55	3	3,684	0.08%
2022/09/01	0	0.00	2.5	18.71	18.70	-2.5	3,667	-0.07%
2022/08/29	5	18.67	0	0.00	18.75	5	3,704	0.13%
2022/08/24	2	19.55	0	0.00	19.20	2	3,731	0.05%
2022/08/18	1.2	18.73	0	0.00	18.70	1.2	3,735	0.03%
2022/08/16	4	18.91	0	0.00	18.85	4	3,712	0.11%
2022/08/15	4	19.15	0	0.00	19.20	4	3,655	0.11%
2022/08/12	22	19.27	0	0.00	19.25	22	3,634	0.61%
2022/08/11	5	19.75	5	19.79	19.85	0	3,577	0.00%
2022/08/10	0	0.00	1	19.45	19.55	-1	3,591	-0.03%
2022/08/08	4	19.25	0	0.00	19.40	4	3,651	0.11%
2022/08/05	0	0.00	3	19.45	19.40	-3	3,700	-0.08%
2022/08/04	1	19.20	5	19.40	19.25	-4	3,773	-0.11%
2022/08/03	3	19.35	0	0.00	19.35	3	3,773	0.08%
2022/08/02	0.5	19.85	0	0.00	19.60	0.5	3,817	0.01%
2022/08/01	2	19.85	1	19.90	19.95	1	3,923	0.03%
2022/07/29	1.5	19.40	3	19.75	19.80	-1.5	3,966	-0.04%
2022/07/25	3	19.60	0	0.00	19.65	3	4,118	0.07%
2022/07/22	1	19.45	0	0.00	19.35	1	4,178	0.02%
2022/07/20	0	0.00	3.1	19.55	19.35	-3.1	4,312	-0.07%
2022/07/19	2	19.35	5	19.13	19.35	-3	4,361	-0.07%
2022/07/18	0	0.00	6	18.91	18.90	-6	4,350	-0.14%
2022/07/15	9	18.82	1	18.85	18.80	8	4,367	0.18%
2022/07/14	0	0.00	3.2	19.22	19.20	-3.2	4,323	-0.07%
2022/07/13	1.2	20.65	3	20.63	20.60	-1.8	4,147	-0.04%
2022/07/12	4	20.58	0	0.00	20.35	4	3,987	0.10%
2022/07/11	2	21.50	0	0.00	21.40	2	3,872	0.05%
2022/07/08	0	21.90	0	0.00	21.65	0	3,871	0.00%
2022/07/07	1	21.55	3	21.62	21.55	-2	3,848	-0.05%
2022/07/06	6	21.60	3	21.50	21.40	3	3,823	0.08%
2022/07/05	0	0.00	2	22.20	22.15	-2	3,845	-0.05%
2022/07/04	7	21.85	3	21.75	21.80	4	3,840	0.10%
2022/07/01	3	21.92	0	0.00	21.95	3	3,924	0.08%
2022/06/30	5	22.78	0	0.00	22.70	5	3,952	0.13%
2022/06/29	4	23.15	0	0.00	23.20	4	4,061	0.10%
2022/06/27	0	0.00	6	23.17	23.20	-6	4,495	-0.13%
2022/06/24	0	0.00	5.1	22.70	22.75	-5.1	4,487	-0.11%
2022/06/23	4	22.45	7	22.46	22.35	-3	4,515	-0.07%
2022/06/22	7	22.24	17	22.73	22.25	-10	4,511	-0.22%
2022/06/21	4	23.06	5	23.05	23.10	-1	4,418	-0.02%
2022/06/17	0	23.75	0	0.00	23.60	0	4,361	0.00%
2022/06/15	0	0.00	10	24.10	24.20	-10	4,381	-0.23%
2022/06/14	1	23.85	0	0.00	23.95	1	4,404	0.02%
2022/06/13	0	0.00	2	24.20	24.15	-2	4,426	-0.05%
2022/06/10	2	24.65	0	0.00	24.60	2	4,429	0.05%
2022/06/09	0	0.00	1	24.70	24.75	-1	4,480	-0.02%
2022/06/08	1	24.60	0	0.00	24.60	1	4,538	0.02%
2022/06/07	0	0.00	20	24.48	24.50	-20	4,595	-0.44%
2022/06/06	2	24.60	0	0.00	24.55	2	4,808	0.04%
2022/06/01	12	24.53	0	0.00	24.50	12	5,083	0.24%
2022/05/30	0	0.00	1	24.35	24.30	-1	5,269	-0.02%
2022/05/27	6	24.05	0	0.00	24.00	6	5,388	0.11%
2022/05/26	1	24.00	0	0.00	23.95	1	5,504	0.02%
2022/05/19	5	23.90	5	23.90	24.15	0	5,774	0.00%
2022/05/18	0	0.00	2	24.55	24.55	-2	5,777	-0.03%
2022/05/13	0	0.00	1	23.90	23.80	-1	5,880	-0.02%
2022/05/12	0	0.00	10	23.60	23.45	-10	6,070	-0.16%
2022/05/11	5	24.20	5	24.20	24.20	0	6,223	0.00%
2022/05/10	1	24.20	0	0.00	24.25	1	6,404	0.02%
2022/05/09	4	24.65	0	0.00	24.60	4	6,485	0.06%
2022/05/06	7	25.56	0	0.00	25.55	7	6,541	0.11%
2022/04/29	0	0.00	20	26.05	26.05	-20	6,777	-0.30%
2022/04/28	0	0.00	3	25.70	25.80	-3	6,871	-0.04%
2022/04/26	0	0.00	4	26.05	26.00	-4	6,861	-0.06%
2022/04/25	1	25.95	0	0.00	25.95	1	6,865	0.01%
2022/04/22	0	0.00	1	26.50	26.50	-1	6,816	-0.01%
2022/04/21	0	0.00	10	26.35	26.50	-10	6,834	-0.15%
2022/04/19	0	0.00	0	26.20	26.25	0	6,929	0.00%
2022/04/18	0	0.00	10	26.05	26.05	-10	7,130	-0.14%
2022/04/15	6	26.48	0	0.00	26.40	6	7,184	0.08%
2022/04/14	2	26.60	0	0.00	26.55	2	7,364	0.03%
2022/04/13	5	26.25	5	26.30	26.30	0	7,342	0.00%
2022/04/12	1	26.15	0	0.00	26.15	1	7,389	0.01%
2022/04/08	1	26.50	0	0.00	26.60	1	7,422	0.01%
2022/04/07	3	26.47	0	0.00	26.25	3	7,512	0.04%
2022/04/06	9	26.64	2	26.70	26.75	7	7,510	0.09%
2022/04/01	3	26.85	0	0.00	27.00	3	7,483	0.04%
2022/03/31	13	27.48	0	0.00	27.30	13	7,388	0.18%
2022/03/30	7.1	27.96	7	28.09	27.85	0.1	7,366	0.00%
2022/03/25	0	0.00	7	27.08	27.25	-7	7,058	-0.10%
2022/03/24	0	0.00	0.1	26.95	26.95	-0.1	7,056	0.00%
2022/03/23	0	0.00	2	27.15	27.15	-2	7,109	-0.03%
2022/03/22	10	27.00	0	0.00	27.15	10	7,152	0.14%
2022/03/18	3	26.85	4	26.74	26.55	-1	7,296	-0.01%
2022/03/17	0	0.00	1	26.55	26.75	-1	7,342	-0.01%
2022/03/15	5	26.50	2	26.45	26.40	3	7,471	0.04%
2022/03/14	10	26.54	0	0.00	26.80	10	7,632	0.13%
2022/03/11	4	26.24	0.1	26.45	26.25	3.9	7,710	0.05%
2022/03/10	11	26.38	4.1	26.43	26.50	7	7,763	0.09%
2022/03/09	13.1	26.25	2	26.20	26.10	11.1	7,810	0.14%
2022/03/08	5	27.20	1	26.70	26.70	4	7,737	0.05%
2022/03/07	0	0.00	10	27.52	27.75	-10	7,794	-0.13%
2022/03/03	1	28.85	4	29.05	28.95	-3	8,350	-0.04%
2022/03/02	11	28.77	2	28.78	28.85	9	9,203	0.10%
2022/03/01	5	28.55	0	0.00	28.75	5	9,854	0.05%
2022/02/24	4	27.90	4	27.85	27.80	0	10,113	0.00%
2022/02/22	0.1	28.40	31	28.31	28.35	-30.9	10,231	-0.30%
2022/02/21	0	0.00	1	28.85	28.70	-1	10,260	-0.01%
2022/02/17	0	0.00	1	28.35	28.35	-1	10,442	-0.01%
2022/02/16	2	28.25	2	28.28	28.25	0	10,722	0.00%
2022/02/15	7	28.29	0	0.00	28.35	7	11,238	0.06%
2022/02/14	2	28.45	10	28.55	28.30	-8	11,335	-0.07%
2022/02/11	16	29.03	14	28.95	29.00	2	11,247	0.02%
2022/02/10	2	28.55	16	28.86	28.80	-14	11,082	-0.13%
2022/02/09	2	28.40	6	28.50	28.50	-4	10,962	-0.04%
2022/02/08	3	28.17	3	28.12	28.25	0	10,899	0.00%
2022/02/07	1	27.65	6	27.74	27.80	-5	10,850	-0.05%
2022/01/26	3	26.60	5	26.65	26.60	-2	10,807	-0.02%
2022/01/25	1	26.55	5	26.80	26.50	-4	10,809	-0.04%
2022/01/24	2	27.08	0	0.00	27.00	2	10,773	0.02%
2022/01/21	9	27.71	2	27.93	27.50	7	10,718	0.07%
2022/01/20	2	27.63	0	27.75	27.85	2	10,619	0.02%
2022/01/19	11	27.89	0	0.00	27.60	11	10,619	0.10%
2022/01/17	0	0.00	3	27.85	28.05	-3	10,569	-0.03%
2022/01/13	1	27.95	1	27.95	28.05	0	10,691	0.00%
2022/01/12	4	27.70	5	27.70	27.75	-1	10,724	-0.01%
2022/01/11	8	27.61	4	27.70	27.65	4	10,735	0.04%
2022/01/10	4	28.05	3	28.05	28.05	1	10,654	0.01%
2022/01/07	0	0.00	3	28.48	28.25	-3	10,611	-0.03%
2022/01/06	0	0.00	6	28.10	28.10	-6	10,514	-0.06%
2022/01/05	6	28.09	2	28.13	28.10	4	10,537	0.04%
2022/01/04	0	0.00	9	28.20	28.25	-9	10,557	-0.09%
2022/01/03	6	28.47	0	0.00	28.40	6	10,591	0.06%
2021/12/30	2	29.00	16	28.91	28.70	-14	10,636	-0.13%
2021/12/29	2	28.65	1	28.70	28.85	1	10,723	0.01%
2021/12/28	6	28.63	0	0.00	28.65	6	10,792	0.06%
2021/12/24	11	28.49	1	28.65	28.40	10	11,428	0.09%
2021/12/23	1	28.30	12.6	28.31	28.35	-11.6	11,759	-0.10%
2021/12/22	0	0.00	11	28.20	28.20	-11	12,365	-0.09%
2021/12/21	20	28.20	7	28.25	28.20	13	12,689	0.10%
2021/12/20	1	28.30	0	0.00	28.10	1	13,086	0.01%
2021/12/17	5	28.30	6	28.33	28.30	-1	13,159	-0.01%
2021/12/15	25	28.03	5	28.00	27.95	20	13,213	0.15%
2021/12/14	6	28.10	15	28.13	28.10	-9	13,455	-0.07%
2021/12/13	5	28.15	0	0.00	28.15	5	13,645	0.04%
2021/12/10	0	0.00	11	28.25	28.20	-11	13,719	-0.08%
2021/12/08	7	28.81	11	28.58	28.55	-4	13,661	-0.03%
2021/12/07	5	28.75	6	28.58	28.75	-1	13,548	-0.01%
2021/12/06	10	28.34	0	0.00	28.35	10	13,459	0.07%
2021/12/03	13	28.58	1	28.55	28.50	12	13,445	0.09%
2021/12/02	1	28.45	6.1	28.51	28.40	-5.1	13,374	-0.04%
2021/12/01	15	28.73	20	28.60	28.70	-5	13,300	-0.04%
2021/11/30	78	28.94	6	28.78	28.75	72	13,134	0.55%
2021/11/29	36	28.79	9	28.68	28.70	27	12,856	0.21%
2021/11/26	125	29.88	35	29.94	29.80	90	12,642	0.71%	大買/
2021/11/25	51	29.70	44	29.64	29.75	7	11,857	0.06%
2021/11/24	10	29.25	19	28.82	29.20	-9	11,104	-0.08%
2021/11/22	15	28.33	0	0.00	28.30	15	10,788	0.14%
2021/11/19	8	28.53	27	28.59	28.50	-19	10,778	-0.18%
2021/11/18	28	28.59	2	28.65	28.70	26	10,714	0.24%
2021/11/17	8	28.24	10	28.20	28.15	-2	10,699	-0.02%
2021/11/16	11	28.52	0	28.45	28.45	11	10,782	0.10%
2021/11/15	18	28.71	0	0.00	28.80	18	10,695	0.17%
2021/11/12	13	28.94	39	29.30	29.55	-26	10,498	-0.25%
2021/11/11	12	27.67	1	28.15	27.50	11	10,105	0.11%
2021/11/10	0	0.00	2	28.48	28.15	-2	10,236	-0.02%
2021/11/09	0	0.00	8	27.85	27.95	-8	10,379	-0.08%
2021/11/08	0	0.00	3	27.72	27.85	-3	10,598	-0.03%
2021/11/05	0	0.00	1	27.55	27.55	-1	10,861	-0.01%
2021/11/04	15	27.07	0	0.00	27.10	15	10,873	0.14%
2021/11/03	0	0.00	3	27.43	27.50	-3	10,892	-0.03%
2021/11/02	2	27.00	0	0.00	26.95	2	11,027	0.02%
2021/11/01	0	0.00	7	26.99	27.05	-7	11,256	-0.06%
2021/10/29	1	26.90	0	0.00	27.00	1	11,323	0.01%
2021/10/28	0	0.00	2	26.75	26.95	-2	11,313	-0.02%
2021/10/27	8	26.61	2	26.60	26.55	6	11,359	0.05%
2021/10/25	5	26.45	2	26.75	26.80	3	11,456	0.03%
2021/10/22	8	26.40	7	26.72	26.35	1	11,536	0.01%
2021/10/21	4	26.86	0	0.00	26.85	4	11,544	0.03%
2021/10/20	1	27.15	0	0.00	26.90	1	11,630	0.01%
2021/10/19	10	27.35	5	27.25	27.30	5	11,719	0.04%
2021/10/18	1	27.70	9	27.89	27.35	-8	11,753	-0.07%
2021/10/15	2	27.15	0	0.00	27.20	2	11,849	0.02%
2021/10/14	2	26.90	0	0.00	26.95	2	12,027	0.02%
2021/10/13	7	27.44	4	27.16	27.15	3	12,000	0.02%
2021/10/12	1	27.75	1	28.35	27.75	0	12,108	0.00%
2021/10/08	2	28.30	0	0.00	28.10	2	12,156	0.02%
2021/10/07	0	0.00	2	28.25	28.70	-2	12,374	-0.02%
2021/10/06	3	28.20	31	28.15	28.10	-28	12,730	-0.22%
2021/10/05	3	27.20	3	27.10	27.60	0	12,779	0.00%
2021/10/04	25	27.29	0	0.00	26.85	25	12,812	0.20%
2021/10/01	20	28.40	9	28.11	28.10	11	12,723	0.09%
2021/09/30	6	28.96	5	29.50	28.95	1	12,932	0.01%
2021/09/29	16	30.70	16	31.50	29.80	0	13,036	0.00%
2021/09/28	21	30.64	34	30.49	31.00	-13	13,169	-0.10%
2021/09/27	1	30.05	24	30.03	30.35	-23	16,563	-0.14%
2021/09/24	6	29.28	6	29.35	29.25	0	18,467	0.00%
2021/09/23	3	29.15	7	29.19	29.15	-4	18,717	-0.02%
2021/09/22	3	28.58	1.3	28.54	28.65	1.7	18,974	0.01%
2021/09/17	54	29.89	2	29.15	29.10	52	19,124	0.27%
2021/09/16	2	29.85	15	29.51	29.90	-13	18,943	-0.07%
2021/09/15	13	28.90	10	29.40	28.80	3	18,890	0.02%
2021/09/14	4	29.04	5	29.25	29.15	-1	19,005	-0.01%
2021/09/13	1	29.35	15	29.43	29.40	-14	19,224	-0.07%
2021/09/10	0	0.00	1	28.65	28.90	-1	19,502	-0.01%
2021/09/08	7	28.40	2	28.45	28.45	5	19,913	0.03%
2021/09/06	5	28.65	0	0.00	28.50	5	21,221	0.02%
2021/09/03	6	29.36	1	29.70	29.25	5	21,757	0.02%
2021/09/02	8	29.39	0	0.00	29.45	8	22,413	0.04%
2021/09/01	3	30.28	17	30.31	30.10	-14	22,929	-0.06%
2021/08/31	2	30.05	3	30.30	30.45	-1	23,466	0.00%
2021/08/30	0	0.00	5	29.55	29.50	-5	24,389	-0.02%
2021/08/27	0	0.00	12	29.30	29.50	-12	24,911	-0.05%
2021/08/26	3	29.07	0	0.00	29.05	3	25,559	0.01%
2021/08/25	7	28.83	1	29.00	28.90	6	26,376	0.02%
2021/08/24	1	28.85	0	0.00	28.75	1	26,576	0.00%
2021/08/23	0	0.00	10	28.60	28.45	-10	26,948	-0.04%
2021/08/20	18	28.21	10	28.85	28.10	8	27,069	0.03%
2021/08/19	0	0.00	10	29.10	29.00	-10	27,083	-0.04%
2021/08/18	10	29.35	0	0.00	29.95	10	27,251	0.04%
2021/08/17	7	29.81	2	29.55	29.20	5	27,885	0.02%
2021/08/16	10	30.41	0	0.00	29.90	10	27,993	0.04%
2021/08/13	4	31.41	8	31.57	31.20	-4	28,018	-0.01%
2021/08/12	16	30.36	22	31.13	31.30	-6	28,173	-0.02%
2021/08/11	4	30.66	2	30.55	30.00	2	28,360	0.01%
2021/08/10	0	0.00	21	30.52	30.70	-21	28,688	-0.07%
2021/08/09	2	30.68	3	30.63	30.70	-1	29,084	0.00%
2021/08/06	6	31.20	0	31.50	30.95	6	29,674	0.02%
2021/08/05	1	30.98	0	0.00	30.90	1	29,798	0.00%
2021/08/04	0	0.00	7	30.28	30.30	-7	30,190	-0.02%
2021/08/03	5	29.75	2	29.70	29.60	3	30,703	0.01%
2021/07/28	5	29.00	10	28.80	28.90	-5	32,510	-0.02%
2021/07/27	0	0.00	0.5	29.25	29.25	-0.5	33,073	0.00%
2021/07/26	10	30.10	0.2	30.30	29.75	9.8	33,683	0.03%
2021/07/23	1	30.25	10	30.40	30.45	-9	34,349	-0.03%
2021/07/22	2	29.90	0	0.00	29.45	2	34,457	0.01%
2021/07/21	9	29.36	14	29.27	29.30	-5	34,896	-0.01%
2021/07/20	3	30.27	7	30.51	30.05	-4	35,053	-0.01%
2021/07/19	10	31.35	0	0.00	31.40	10	35,307	0.03%
2021/07/15	0	0.00	12	30.85	31.15	-12	37,062	-0.03%
2021/07/14	2	30.10	11	29.86	30.05	-9	37,787	-0.02%
2021/07/13	19	30.59	4	30.23	30.15	15	38,665	0.04%
2021/07/12	7	31.90	5	32.07	31.45	2	38,720	0.01%
2021/07/09	7	31.80	15	31.99	31.80	-8	39,020	-0.02%
2021/07/08	11	31.85	33	31.87	32.10	-22	39,246	-0.06%
2021/07/07	23	32.35	13	32.41	31.80	10	39,497	0.03%
2021/07/06	10	33.04	23	33.16	33.35	-13	39,662	-0.03%
2021/07/05	25	32.53	7	32.75	32.75	18	39,482	0.05%
2021/07/02	186	34.36	99.3	33.46	32.00	86.7	39,015	0.22%	大買/
2021/07/01	39	32.40	61	32.44	32.90	-22	35,475	-0.06%
2021/06/30	1	29.90	4.1	29.66	29.95	-3.1	33,491	-0.01%
2021/06/29	18	29.32	3	29.83	29.30	15	33,314	0.05%
2021/06/28	13.1	29.33	14	29.41	29.70	-1	33,309	0.00%
2021/06/25	12	29.16	10	29.25	29.05	2	33,238	0.01%
2021/06/24	0	0.00	23	28.97	29.15	-23	33,558	-0.07%
2021/06/23	16	28.64	0	0.00	28.75	16	34,034	0.05%
2021/06/22	12	29.00	23.1	29.28	29.00	-11.1	34,354	-0.03%
2021/06/21	18	28.35	4	28.50	28.50	14	34,152	0.04%
2021/06/18	12	29.29	13	29.45	29.10	-1	33,904	0.00%
2021/06/17	0	0.00	17	29.37	29.55	-17	33,817	-0.05%
2021/06/16	22	29.81	46	30.05	29.05	-24	33,732	-0.07%
2021/06/15	32	30.29	7	30.46	30.10	25	32,787	0.08%
2021/06/11	18	29.90	62	30.03	30.00	-44	32,499	-0.14%
2021/06/09	12	30.06	76	29.91	30.05	-64	31,523	-0.20%
2021/06/08	44	29.99	207	30.00	29.80	-163	31,112	-0.52%	大賣/鉅額交易
2021/06/07	49	29.62	62	29.75	29.80	-13	30,592	-0.04%
2021/06/04	26	28.98	9	28.86	28.60	17	29,651	0.06%
2021/06/03	1	28.25	109.4	28.45	28.50	-108.4	29,516	-0.37%	大賣/鉅額交易
2021/06/02	244	28.37	63.1	27.72	27.60	180.9	29,646	0.61%	大買/鉅額交易
2021/06/01	13	27.00	23	27.14	27.00	-10	28,925	-0.03%
2021/05/31	12	26.88	5.5	26.86	26.80	6.5	28,924	0.02%
2021/05/28	30	26.20	6	26.18	26.20	24	28,562	0.08%
2021/05/27	7	25.81	5	25.75	25.75	2	28,446	0.01%
2021/05/26	28	25.98	17	25.95	26.05	11	28,348	0.04%
2021/05/25	27	26.39	67	26.15	25.90	-40	28,179	-0.14%
2021/05/24	6	25.30	11	25.17	25.15	-5	27,684	-0.02%
2021/05/21	11	24.60	44.1	24.75	24.80	-33.1	27,756	-0.12%
2021/05/20	43	24.09	60	24.54	24.00	-17	27,565	-0.06%
2021/05/19	73	24.32	13	24.43	24.45	60	27,252	0.22%
2021/05/18	29	24.68	0	0.00	24.85	29	26,955	0.11%
2021/05/17	39	24.42	6	24.30	24.05	33	26,378	0.13%
2021/05/14	23	26.83	21	27.46	26.70	2	25,940	0.01%
2021/05/13	16	24.92	7	25.32	25.00	9	25,311	0.04%
2021/05/12	12.1	25.64	2	25.65	25.70	10.1	25,069	0.04%
2021/05/11	21	29.30	23	28.33	28.00	-2	24,485	-0.01%
2021/05/10	19	28.91	5	29.10	28.90	14	23,939	0.06%
2021/05/07	29	29.32	20	29.38	29.05	9	23,292	0.04%
2021/05/06	22	32.09	25	31.87	32.25	-3	22,826	-0.01%
2021/05/05	31	31.91	22	31.93	31.30	9	22,518	0.04%
2021/05/04	23	29.82	7	32.28	30.20	16	22,164	0.07%
2021/05/03	85	33.18	21	33.03	32.65	64	21,499	0.30%
2021/04/29	9	33.00	50	33.36	33.50	-41	20,888	-0.20%
2021/04/28	30	32.40	7.1	32.30	32.50	23	20,155	0.11%
2021/04/27	59	32.02	7	32.73	32.60	52	20,086	0.26%
2021/04/26	1	31.95	9	31.91	32.10	-8	19,617	-0.04%
2021/04/23	19	31.03	5	31.10	31.30	14	19,396	0.07%
2021/04/22	167	32.46	153	32.68	31.75	14	19,134	0.07%	大買/大賣/
2021/04/21	57	31.42	7.2	31.39	31.40	49.8	17,793	0.28%
2021/04/20	56	31.01	4	31.40	31.85	52	17,379	0.30%
2021/04/19	21	31.75	81	32.28	32.65	-60	16,683	-0.36%
2021/04/16	20	29.50	17.3	29.64	29.70	2.7	15,557	0.02%
2021/04/15	14	28.96	28	29.04	29.15	-14	15,203	-0.09%
2021/04/14	17	27.96	135	28.18	27.90	-118	14,958	-0.79%	大賣/鉅額交易
2021/04/13	41	28.79	5.1	28.60	28.20	36	14,843	0.24%
2021/04/12	9	29.11	24	29.20	29.60	-15	14,702	-0.10%
2021/04/09	42	28.15	20	28.30	28.45	22	14,253	0.15%
2021/04/08	1	27.70	37	27.82	28.00	-36	14,186	-0.25%
2021/04/07	6.1	27.59	0	0.00	27.80	6.1	14,574	0.04%
2021/04/06	5	27.90	21	27.82	27.90	-16	14,641	-0.11%
2021/04/01	17	27.29	2	27.33	27.30	15	14,455	0.10%
2021/03/31	25	27.44	6	27.63	27.50	19	14,359	0.13%
2021/03/30	0	0.00	13	27.21	27.30	-13	14,217	-0.09%
2021/03/29	14	27.00	22	27.37	27.00	-8	14,377	-0.06%
2021/03/26	34	26.59	12	26.80	26.80	22	15,094	0.15%
2021/03/25	26	25.60	71	25.96	25.95	-45	14,603	-0.31%
2021/03/24	9	24.60	0	0.00	24.95	9	14,095	0.06%
2021/03/23	10	24.50	5	24.40	24.55	5	14,129	0.04%
2021/03/22	25	24.21	15	24.55	24.55	10	14,127	0.07%
2021/03/19	23	24.47	0	0.00	24.10	23	14,283	0.16%
2021/03/18	27	24.85	0	0.00	24.85	27	14,257	0.19%
2021/03/17	18	25.02	10	24.95	25.00	8	14,337	0.06%
2021/03/16	52	25.31	7	25.61	25.15	45	14,472	0.31%
2021/03/15	39	25.51	18	25.63	25.60	21	14,467	0.15%
2021/03/12	6	25.17	5	25.40	25.30	1	14,393	0.01%
2021/03/11	10	25.33	6	25.67	25.10	4	14,430	0.03%
2021/03/10	11	24.81	11	25.17	25.35	0	14,519	0.00%
2021/03/09	13	25.29	3	25.28	25.25	10	14,525	0.07%
2021/03/08	2	25.43	55	25.02	25.65	-53	14,413	-0.37%
2021/03/05	24	23.99	0	0.00	23.85	24	13,681	0.18%
2021/03/04	7	24.15	18	24.41	24.35	-11	13,792	-0.08%
2021/03/03	0	0.00	15	24.02	23.95	-15	13,780	-0.11%
2021/03/02	10	23.78	5	24.25	23.55	5	13,978	0.04%
2021/02/26	6	23.83	11	24.09	23.85	-5	14,156	-0.04%
2021/02/25	6	23.82	6	24.05	23.85	0	14,393	0.00%
2021/02/24	17	23.87	2	23.65	23.65	15	14,651	0.10%
2021/02/23	11	24.06	80	24.27	24.35	-69	14,864	-0.46%
2021/02/22	1	23.85	11	23.76	23.50	-10	14,685	-0.07%
2021/02/19	2	23.80	0	0.00	23.50	2	15,307	0.01%
2021/02/18	1	23.80	1	23.50	23.25	0	15,492	0.00%
2021/02/17	1	23.25	4	22.95	23.00	-3	15,831	-0.02%
2021/02/05	0	0.00	1	22.55	22.60	-1	16,518	-0.01%
2021/02/04	0	0.00	75	22.50	22.55	-75	16,886	-0.44%
2021/02/03	0	0.00	0.1	22.00	22.25	-0.1	17,408	0.00%
2021/01/28	5	20.90	0	0.00	21.05	5	18,452	0.03%
2021/01/27	8	21.56	0	0.00	21.55	8	18,929	0.04%
2021/01/26	6	21.90	0.1	21.80	21.85	5.9	19,461	0.03%
2021/01/25	3	22.00	3	22.15	22.15	0	20,193	0.00%
2021/01/22	0	0.00	0	21.65	22.00	0	20,509	0.00%
2021/01/21	0	0.00	10	21.30	21.40	-10	20,749	-0.05%
2021/01/20	33	21.50	0	0.00	21.10	33	21,386	0.15%
2021/01/18	0	0.00	0.1	22.50	22.45	-0.1	23,010	0.00%
2021/01/15	10	22.90	0	0.00	22.55	10	23,183	0.04%
2021/01/14	0	0.00	3	23.35	23.45	-3	23,266	-0.01%
2021/01/13	31	23.15	0	0.00	23.20	31	23,221	0.13%
2021/01/12	0	0.00	2	23.30	23.10	-2	23,313	-0.01%
2021/01/11	0	0.00	1	23.60	23.35	-1	23,266	0.00%
2021/01/08	0	0.00	0	23.40	23.50	0	23,488	0.00%
2021/01/07	13	23.81	4	23.98	23.95	9	23,507	0.04%
2021/01/06	12	23.35	0	0.00	23.35	12	23,377	0.05%
2021/01/05	15	24.38	32	24.59	24.30	-17	23,331	-0.07%
2021/01/04	1	24.05	32	24.05	24.10	-31	23,022	-0.13%
2020/12/31	6	23.61	35	23.91	23.75	-29	22,751	-0.13%
2020/12/30	25	23.92	25	23.91	23.55	0	22,459	0.00%
2020/12/29	1	23.05	3	23.20	23.10	-2	21,832	-0.01%
2020/12/28	0	0.00	1	22.90	22.95	-1	21,601	0.00%
2020/12/25	0	0.00	60	22.72	22.75	-60	21,460	-0.28%
2020/12/24	4	22.63	72	22.78	22.65	-68	21,423	-0.32%
2020/12/23	70	22.39	40	22.85	22.30	30	21,281	0.14%
2020/12/22	105.1	22.59	25	23.28	22.20	80.1	21,110	0.38%	大買/
2020/12/21	2	22.20	5	22.09	22.20	-3	20,107	-0.01%
2020/12/18	24	21.42	0	0.00	21.25	24	19,964	0.12%
2020/12/17	20	21.41	2	21.40	21.35	18	19,999	0.09%
2020/12/16	2	21.50	7	21.85	21.85	-5	19,924	-0.03%
2020/12/15	10	21.56	100	21.78	21.40	-90	19,902	-0.45%
2020/12/14	93	22.32	1	22.25	22.25	92	19,836	0.46%
2020/12/11	6	22.15	0	0.00	22.00	6	19,820	0.03%
2020/12/10	10	22.30	7	22.51	22.45	3	19,784	0.02%
2020/12/09	5	22.14	12	22.27	22.35	-7	19,778	-0.04%
2020/12/08	3	22.40	0	0.00	22.35	3	20,209	0.01%
2020/12/07	17	22.38	1	22.95	22.50	16	20,619	0.08%
2020/12/04	10	22.99	8	22.98	23.00	2	20,686	0.01%
2020/12/02	35	22.88	3	22.70	22.70	32	21,995	0.15%
2020/12/01	2	23.30	0	0.00	23.55	2	22,003	0.01%
2020/11/30	0	0.00	1	23.80	23.40	-1	22,222	0.00%
2020/11/27	1	23.00	1	23.60	23.25	0	22,335	0.00%
2020/11/26	25	23.51	11	23.70	23.45	14	22,207	0.06%
2020/11/25	8	23.56	13	23.55	23.45	-5	22,044	-0.02%
2020/11/24	33	23.57	3	23.45	23.45	30	22,175	0.14%
2020/11/23	15	23.90	17.3	24.05	24.00	-2.3	22,055	-0.01%
2020/11/20	84	23.60	5	23.44	23.50	79	21,847	0.36%
2020/11/19	8	24.00	2	24.08	24.10	6	21,994	0.03%
2020/11/18	10	24.22	21	24.19	24.00	-11	22,015	-0.05%
2020/11/17	13	23.64	21	23.61	23.70	-8	21,592	-0.04%
2020/11/16	5	22.90	10	23.30	23.40	-5	21,668	-0.02%
2020/11/13	30	23.14	25	23.38	23.05	5	21,653	0.02%
2020/11/12	48	22.86	0	0.00	22.60	48	21,895	0.22%
2020/11/11	0	0.00	16	23.72	23.55	-16	22,015	-0.07%
2020/11/10	21	23.21	4	23.10	23.15	17	22,065	0.08%
2020/11/09	5	23.05	11	23.38	23.65	-6	21,824	-0.03%
2020/11/06	0	0.00	5	23.10	23.00	-5	21,415	-0.02%
2020/11/05	3	23.00	3	23.00	23.00	0	21,116	0.00%
2020/11/04	10	22.83	40	22.89	22.80	-30	21,000	-0.14%
2020/11/03	0	0.00	15	23.14	23.05	-15	20,453	-0.07%
2020/11/02	48	22.68	31	22.54	22.30	17	19,871	0.09%
2020/10/30	9	22.73	4	22.78	22.75	5	19,090	0.03%
2020/10/29	4	22.00	11.1	22.53	22.75	-7.1	18,736	-0.04%
2020/10/28	14	22.86	7	22.44	22.50	7	18,375	0.04%
2020/10/27	8	22.06	17	22.64	22.15	-9	17,655	-0.05%
2020/10/26	1	21.45	3	21.52	21.35	-2	16,454	-0.01%
2020/10/23	3	21.15	27	21.09	21.15	-24	15,739	-0.15%
2020/10/22	3	20.32	2	20.85	20.55	1	15,560	0.01%
2020/10/21	4	20.60	9	20.49	20.55	-5	15,323	-0.03%
2020/10/20	0	0.00	16	20.22	20.30	-16	15,212	-0.11%
2020/10/19	0	0.00	8	19.85	20.00	-8	15,121	-0.05%
2020/10/16	20	19.75	6	20.29	19.80	14	15,039	0.09%
2020/10/14	0	0.00	1	19.20	19.50	-1	14,574	-0.01%
2020/10/13	2	19.25	1	19.40	18.90	1	14,400	0.01%
2020/10/12	5	18.50	0	0.00	18.50	5	14,170	0.04%
2020/10/08	1	19.05	0	0.00	19.00	1	14,123	0.01%
2020/10/06	0	0.00	2	19.18	19.35	-2	14,312	-0.01%
2020/10/05	0	0.00	5	18.90	19.10	-5	14,381	-0.03%
2020/09/29	1	18.90	1	18.80	18.75	0	14,419	0.00%
2020/09/28	0	0.00	1	18.60	18.95	-1	14,398	-0.01%
2020/09/25	1	18.25	0	0.00	18.30	1	14,423	0.01%
2020/09/24	0	0.00	2	18.10	18.00	-2	14,305	-0.01%
2020/09/23	6	18.89	25	19.10	18.75	-19	14,097	-0.13%
2020/09/22	0	0.00	2	18.70	19.15	-2	14,056	-0.01%
2020/09/21	2	19.40	0	0.00	19.35	2	13,977	0.01%
2020/09/17	0	0.00	6	19.59	19.55	-6	13,889	-0.04%
2020/09/16	8	19.18	0	0.00	19.05	8	13,673	0.06%
2020/09/15	1	19.65	1	19.45	19.65	0	13,615	0.00%
2020/09/14	1	19.25	5	19.40	19.15	-4	13,512	-0.03%
2020/09/11	35	20.44	17	20.70	19.90	18	13,290	0.14%
2020/09/10	30	20.78	31	20.82	20.90	-1	12,760	-0.01%
2020/09/09	4	20.35	11	20.43	20.50	-7	12,245	-0.06%
2020/09/08	29	20.74	8	20.62	20.75	21	11,962	0.18%
2020/09/07	5	21.45	28	21.18	21.45	-23	11,200	-0.21%
2020/09/04	25	19.71	5	19.80	19.50	20	10,332	0.19%
2020/09/03	0	0.00	7	19.61	19.55	-7	10,040	-0.07%
2020/09/02	17	19.35	16	19.63	19.15	1	9,755	0.01%
2020/09/01	11	18.96	0.6	19.00	19.10	10.4	9,488	0.11%
2020/08/31	0	0.00	8	19.21	19.20	-8	9,487	-0.08%
2020/08/28	24	19.30	23	19.30	19.00	1	9,432	0.01%
2020/08/27	8	18.68	0	0.00	18.75	8	9,143	0.09%
2020/08/26	0	0.00	11	19.10	19.10	-11	8,908	-0.12%
2020/08/25	12	19.15	12	19.46	18.90	0	8,808	0.00%
2020/08/24	2	18.60	4	18.83	19.00	-2	8,210	-0.02%
2020/08/21	11	18.67	38	19.03	18.75	-27	8,047	-0.34%
2020/08/20	4	18.35	9	18.20	18.35	-5	7,781	-0.06%
2020/08/19	8	18.69	29	18.95	19.20	-21	7,423	-0.28%
2020/08/18	13	18.66	26	18.59	18.75	-13	6,994	-0.19%
2020/08/17	2	17.93	33	18.12	18.30	-31	6,069	-0.51%
2020/08/14	20	15.74	44	16.21	16.65	-24	5,671	-0.42%
2020/08/13	1	15.15	0	0.00	15.15	1	5,420	0.02%
2020/08/10	0	0.00	2	14.90	15.00	-2	5,646	-0.04%
2020/08/07	1	14.55	2	14.65	14.60	-1	5,590	-0.02%
2020/08/06	1	14.55	23	14.65	14.55	-22	5,595	-0.39%
2020/08/04	1	14.05	21	14.17	14.15	-20	5,580	-0.36%
2020/07/31	31	13.88	5	13.85	13.85	26	5,636	0.46%
2020/07/28	36	13.91	10	13.85	13.65	26	5,748	0.45%
2020/07/27	16	14.58	0	0.00	14.35	16	5,792	0.28%
2020/07/24	31	14.90	0	0.00	14.85	31	5,870	0.53%
2020/07/23	0	0.00	3	15.00	15.00	-3	5,870	-0.05%
2020/07/22	0	0.00	0.1	15.00	14.80	-0.1	5,841	0.00%
2020/07/21	5	14.50	10	14.65	14.65	-5	5,812	-0.09%
2020/07/20	5	14.45	10	14.45	14.45	-5	5,830	-0.09%
2020/07/16	0	0.00	11	14.66	14.75	-11	5,921	-0.19%
2020/07/15	0	0.00	5	14.70	14.60	-5	5,898	-0.08%
2020/07/14	7	14.50	23	14.91	14.50	-16	5,936	-0.27%
2020/07/10	9	14.66	10	14.60	14.45	-1	5,834	-0.02%
2020/07/09	6	15.10	34	15.06	14.95	-28	5,747	-0.49%
2020/07/08	10	14.80	0	0.00	14.75	10	5,793	0.17%
2020/07/02	1	14.70	0	0.00	14.80	1	5,758	0.02%
2020/07/01	4	14.43	0	0.00	14.65	4	5,819	0.07%
2020/06/30	3	14.58	0	0.00	14.50	3	5,822	0.05%
2020/06/29	10	14.65	0	0.00	14.65	10	5,870	0.17%
2020/06/24	36	14.86	0	0.00	15.00	36	5,845	0.62%
2020/06/23	18	14.81	0	0.00	14.85	18	5,881	0.31%
2020/06/22	0	0.00	31	15.07	15.05	-31	5,889	-0.53%
2020/06/16	60	14.75	0	0.00	14.75	60	5,907	1.02%
2020/06/15	3	14.60	0	0.00	14.60	3	6,000	0.05%
2020/06/12	2	14.40	1	14.70	14.85	1	6,030	0.02%
2020/06/11	0	0.00	20	15.35	14.85	-20	6,052	-0.33%
2020/06/10	9	15.01	6	15.05	15.00	3	6,011	0.05%
2020/06/09	0	0.00	25	15.27	15.15	-25	6,110	-0.41%
2020/06/08	1	15.40	20	15.30	15.20	-19	6,151	-0.31%
2020/06/05	0	0.00	13	15.26	15.30	-13	6,044	-0.22%
2020/06/04	0	0.00	19	14.91	14.90	-19	5,978	-0.32%
2020/06/03	0	0.00	17	14.78	14.85	-17	6,041	-0.28%
2020/06/01	3	14.45	3	14.35	14.40	0	5,892	0.00%
2020/05/29	1	14.20	0	0.00	14.10	1	5,836	0.02%
2020/05/28	19	14.21	0	0.00	14.15	19	5,794	0.33%
2020/05/27	13	14.40	0	0.00	14.40	13	5,758	0.23%
2020/05/26	12	14.42	0	0.00	14.40	12	5,730	0.21%
2020/05/25	7	14.30	0	0.00	14.35	7	5,686	0.12%
2020/05/22	7	14.55	0	0.00	14.50	7	5,613	0.12%
2020/05/21	17	14.82	3	14.90	15.00	14	5,515	0.25%
2020/05/20	8	15.24	7	15.44	15.15	1	5,388	0.02%
2020/05/19	69	15.12	106	15.13	15.15	-37	4,976	-0.74%	大賣/
2020/05/15	1	13.95	0	0.00	13.80	1	4,625	0.02%
2020/05/14	2	14.03	0	0.00	13.80	2	4,601	0.04%
2020/05/13	1	14.15	0	0.00	14.30	1	4,526	0.02%
2020/05/12	3	14.65	0	0.00	14.45	3	4,523	0.07%
2020/05/11	0	0.00	11	14.90	14.80	-11	4,503	-0.24%
2020/05/08	1	14.85	1	15.10	14.90	0	4,469	0.00%
2020/05/07	0	0.00	1	14.75	14.75	-1	4,428	-0.02%
2020/05/06	0	0.00	1	14.85	14.65	-1	4,405	-0.02%
2020/05/05	2	14.50	1	14.70	14.50	1	4,365	0.02%
2020/05/04	1	14.55	10	14.70	14.55	-9	4,350	-0.21%
2020/04/30	11	14.64	16	14.89	15.05	-5	4,319	-0.12%
2020/04/29	9	14.24	5	14.40	14.45	4	4,221	0.09%
2020/04/28	0	0.00	5	14.50	14.55	-5	4,138	-0.12%
2020/04/27	1	14.55	5	14.40	14.55	-4	4,295	-0.09%
2020/04/24	0	0.00	2	14.08	14.15	-2	4,259	-0.05%
2020/04/23	0	0.00	3	14.10	14.05	-3	4,252	-0.07%
2020/04/21	13	13.79	10	13.70	13.65	3	4,189	0.07%
2020/04/20	0	0.00	5	14.20	14.20	-5	4,109	-0.12%
2020/04/17	29	14.40	1	14.40	14.40	28	4,096	0.68%
2020/04/16	0	0.00	25	14.47	14.55	-25	4,025	-0.62%
2020/04/15	5	14.65	11	14.70	14.75	-6	4,073	-0.15%
2020/04/14	0	0.00	15	14.55	14.65	-15	4,136	-0.36%
2020/04/13	11	14.45	94	14.70	14.50	-83	4,204	-1.97%
2020/04/10	3	14.05	0	0.00	14.05	3	4,208	0.07%
2020/04/09	11	13.73	26	13.84	13.85	-15	4,376	-0.34%
2020/04/08	7	13.32	6	13.57	13.70	1	4,602	0.02%
2020/04/07	11	13.52	5	13.65	13.50	6	4,560	0.13%
2020/04/06	15	13.25	10	13.45	13.45	5	4,520	0.11%
2020/04/01	10	13.10	2	13.05	13.05	8	4,451	0.18%
2020/03/31	1	12.85	7	12.67	12.90	-6	4,415	-0.14%
2020/03/30	2	12.00	0	0.00	12.35	2	4,363	0.05%
2020/03/27	2	12.65	2	12.35	12.30	0	4,383	0.00%
2020/03/26	5	12.25	0	0.00	12.10	5	4,391	0.11%
2020/03/23	9	11.20	10	10.90	11.20	-1	4,528	-0.02%
2020/03/20	1	11.40	0	0.00	11.45	1	4,539	0.02%
2020/03/19	0	0.00	4	11.10	10.65	-4	4,501	-0.09%
2020/03/18	0	0.00	1	12.00	11.80	-1	4,420	-0.02%
2020/03/17	12	12.38	0	0.00	12.35	12	4,403	0.27%
2020/03/16	1	12.85	11	12.95	12.95	-10	4,351	-0.23%
2020/03/13	24	12.71	0	0.00	12.85	24	4,268	0.56%
2020/03/12	12	14.34	16	14.10	14.05	-4	4,130	-0.10%
2020/03/11	0	0.00	2	14.90	15.00	-2	4,064	-0.05%
2020/03/10	8	14.59	1	15.00	15.05	7	4,062	0.17%
2020/03/09	17	15.31	3	15.40	15.10	14	3,995	0.35%
2020/03/06	3	16.15	5	16.23	16.20	-2	3,834	-0.05%
2020/03/05	4	16.46	0	0.00	16.45	4	3,847	0.10%
2020/03/04	2	16.30	1	16.40	16.40	1	3,863	0.03%
2020/03/02	4	16.20	0	0.00	16.20	4	4,029	0.10%
2020/02/27	0	0.00	1	16.40	16.50	-1	4,009	-0.02%
2020/02/24	1	16.95	0	0.00	16.85	1	4,018	0.02%
2020/02/21	5	17.40	0	0.00	17.20	5	4,001	0.12%
2020/02/19	1	17.35	0	0.00	17.45	1	3,994	0.03%
2020/02/18	1	17.20	0	0.00	17.20	1	3,996	0.03%
2020/02/17	0	0.00	7	17.10	17.10	-7	4,017	-0.17%
2020/02/13	0	0.00	0.3	17.20	17.05	-0.3	4,087	-0.01%
2020/02/12	1	17.10	1	17.05	17.15	0	4,154	0.00%
2020/02/11	3	16.65	0	0.00	16.70	3	4,130	0.07%
2020/02/10	5	16.43	1	16.55	16.45	4	4,173	0.10%
2020/02/07	5	16.71	0	0.00	16.70	5	4,173	0.12%
2020/02/06	1.3	16.69	3	16.68	16.90	-1.7	4,180	-0.04%
2020/02/05	7	16.60	0	0.00	16.50	7	4,184	0.17%
2020/02/03	11	16.20	0	0.00	16.30	11	4,143	0.27%
2020/01/30	5	16.96	7	18.00	16.80	-2	4,097	-0.05%
2020/01/20	1	18.50	1	18.40	18.45	0	3,905	0.00%
2020/01/17	3	18.40	0	0.00	18.45	3	3,901	0.08%
2020/01/16	8	18.38	0	0.00	18.40	8	3,929	0.20%
2020/01/15	7	18.34	0	0.00	18.30	7	3,920	0.18%
2020/01/14	29	18.44	3	18.55	18.40	26	3,941	0.66%
2020/01/13	5	18.40	1	18.40	18.40	4	3,942	0.10%
2020/01/10	1	18.35	0	0.00	18.35	1	3,955	0.03%
2020/01/09	34	18.27	0	0.00	18.25	34	3,954	0.86%
2020/01/08	20	18.52	0	0.00	18.45	20	3,834	0.52%
2020/01/07	6	18.79	4	18.76	18.75	2	3,715	0.05%
2020/01/06	8	19.11	1	19.05	19.05	7	3,620	0.19%
2020/01/03	5	19.40	3	19.27	19.40	2	3,573	0.06%
2020/01/02	10	19.09	21	19.04	19.15	-11	3,422	-0.32%
2019/12/31	3	18.60	3	18.60	18.60	0	3,158	0.00%
2019/12/30	5	18.55	0	0.00	18.55	5	3,182	0.16%
2019/12/24	1	18.70	2	18.58	18.55	-1	3,198	-0.03%
2019/12/23	3	18.60	24	18.59	18.65	-21	3,210	-0.65%
2019/12/20	24	18.50	1	18.55	18.45	23	3,192	0.72%
2019/12/19	2	18.65	6	18.58	18.60	-4	3,121	-0.13%
2019/12/18	11	18.41	2	18.45	18.45	9	3,003	0.30%
2019/12/16	0	0.00	2	18.33	18.25	-2	3,007	-0.07%
2019/12/13	16	18.19	5.1	18.15	18.10	10.9	3,022	0.36%
2019/12/12	10	18.20	0	0.00	18.20	10	3,088	0.32%
2019/12/10	0	0.00	2	18.33	18.35	-2	3,452	-0.06%
2019/12/06	1	18.35	2	18.33	18.35	-1	3,486	-0.03%
2019/12/04	4	18.06	10	18.10	18.05	-6	3,475	-0.17%
2019/12/03	1	18.10	1	18.10	18.10	0	3,522	0.00%
2019/12/02	1	18.15	0	0.00	18.05	1	3,549	0.03%
2019/11/29	2	18.25	0	0.00	18.20	2	3,559	0.06%
2019/11/28	4	18.38	0	0.00	18.30	4	3,606	0.11%
2019/11/27	1	18.80	7	18.71	18.75	-6	3,620	-0.17%
2019/11/26	0	0.00	4.1	18.43	18.50	-4.1	3,558	-0.11%
2019/11/25	0	0.00	4	18.33	18.40	-4	3,572	-0.11%
2019/11/21	1	18.15	20	18.20	18.25	-19	3,578	-0.53%
2019/11/20	2	18.20	0	0.00	18.25	2	3,605	0.06%
2019/11/15	0	0.00	1	18.25	18.15	-1	3,734	-0.03%
2019/11/14	10	18.25	2	18.25	18.25	8	3,765	0.21%
2019/11/12	10	18.07	0	0.00	18.05	10	3,863	0.26%
2019/11/11	10	18.10	0	0.00	18.10	10	3,936	0.25%
2019/11/08	3	18.50	0	0.00	18.60	3	3,935	0.08%
2019/11/07	0	0.00	5	18.71	18.70	-5	3,941	-0.13%
2019/11/06	0	0.00	1	18.55	18.60	-1	3,957	-0.03%
2019/11/05	1	18.50	0	0.00	18.50	1	3,982	0.03%
2019/11/04	1	18.40	21	18.50	18.40	-20	4,010	-0.50%
2019/11/01	1	18.40	0	0.00	18.40	1	4,140	0.02%
2019/10/30	2	18.45	2	18.55	18.55	0	4,225	0.00%
2019/10/29	6	18.65	9	18.92	18.60	-3	4,248	-0.07%
2019/10/24	1	18.70	11	18.67	18.75	-10	4,244	-0.24%
2019/10/23	5	18.40	0	0.00	18.45	5	4,267	0.12%
2019/10/22	6	18.40	19	18.63	18.40	-13	4,318	-0.30%
2019/10/21	0	0.00	33	18.65	18.70	-33	4,337	-0.76%
2019/10/18	0	0.00	4	18.50	18.50	-4	4,343	-0.09%
2019/10/17	0	0.00	3	18.30	18.30	-3	4,384	-0.07%
2019/10/15	1	18.20	4	18.14	18.10	-3	4,481	-0.07%
2019/10/14	0	0.00	2	18.00	18.15	-2	4,528	-0.04%
2019/10/08	1	18.05	0	0.00	18.00	1	4,475	0.02%
2019/10/04	11	18.22	0	0.00	18.20	11	4,492	0.24%
2019/10/02	0	0.00	1	18.60	18.45	-1	4,586	-0.02%
2019/09/27	15	18.19	0	0.00	18.10	15	4,670	0.32%
2019/09/26	5	18.43	0	0.00	18.35	5	4,653	0.11%
2019/09/25	27	18.57	0	0.00	18.50	27	4,719	0.57%
2019/09/24	6	18.91	0	0.00	18.80	6	4,825	0.12%
2019/09/23	6	19.04	0	0.00	18.95	6	4,962	0.12%
2019/09/20	4	18.96	3	19.20	19.00	1	4,985	0.02%
2019/09/19	2	18.90	5	19.05	18.90	-3	4,961	-0.06%
2019/09/18	8	18.86	14	19.01	18.95	-6	4,972	-0.12%
2019/09/17	6	19.16	0	0.00	19.05	6	4,952	0.12%
2019/09/16	6	19.65	11	19.81	19.40	-5	4,911	-0.10%
2019/09/11	1	18.85	0	0.00	18.85	1	4,604	0.02%
2019/09/10	1	18.70	0	0.00	18.80	1	4,653	0.02%
2019/09/09	1	19.00	1	19.10	19.00	0	4,694	0.00%
2019/09/06	10	19.00	1	18.95	19.00	9	4,791	0.19%
2019/09/05	3	18.90	17	19.00	18.85	-14	4,842	-0.29%
2019/09/04	4	18.74	1	18.80	18.90	3	4,857	0.06%
2019/09/03	7	18.86	11	19.00	18.75	-4	4,871	-0.08%
2019/09/02	1	19.05	68	18.91	19.05	-67	4,865	-1.38%
2019/08/30	0	0.00	10	18.50	18.55	-10	4,848	-0.21%
2019/08/29	7	18.16	0	0.00	18.10	7	4,793	0.15%
2019/08/28	9	18.04	0	0.00	18.00	9	4,788	0.19%
2019/08/27	4	18.18	1	18.05	18.05	3	4,821	0.06%
2019/08/26	2	18.20	6	18.27	18.20	-4	4,797	-0.08%
2019/08/23	0	0.00	2	18.48	18.50	-2	4,786	-0.04%
2019/08/22	2	18.20	0	0.00	18.25	2	4,755	0.04%
2019/08/21	8	18.33	0	0.00	18.30	8	4,730	0.17%
2019/08/19	12	18.50	0	0.00	18.60	12	4,650	0.26%
2019/08/16	0	0.00	2	18.33	18.30	-2	4,620	-0.04%
2019/08/15	6	18.06	0	0.00	18.05	6	4,564	0.13%
2019/08/14	31	18.58	6	18.44	18.50	25	4,477	0.56%
2019/08/13	5	17.77	0	0.00	17.70	5	4,391	0.11%
2019/08/12	1	18.30	0	0.00	18.20	1	4,318	0.02%
2019/08/08	10	18.29	1	18.40	18.40	9	4,331	0.21%
2019/08/07	1	18.55	0	0.00	18.55	1	4,296	0.02%
2019/08/06	3	18.35	0	0.00	18.65	3	4,314	0.07%
2019/08/05	49	19.02	5	18.90	18.85	44	4,308	1.02%
2019/08/02	10	19.92	35	19.92	19.90	-25	4,263	-0.59%
2019/08/01	21	20.30	2	20.30	20.40	19	4,272	0.44%
2019/07/31	9	20.29	0	0.00	20.45	9	4,276	0.21%
2019/07/30	1	20.40	0	0.00	20.45	1	4,324	0.02%
2019/07/26	0	0.00	2	20.50	20.55	-2	4,395	-0.05%
2019/07/25	3	20.70	0	0.00	20.65	3	4,432	0.07%
2019/07/24	1	21.00	0	0.00	20.95	1	4,480	0.02%
2019/07/19	12	21.05	0	0.00	21.00	12	5,051	0.24%
2019/07/18	0	0.00	4	21.10	21.05	-4	5,024	-0.08%
2019/07/17	22	20.95	0	0.00	21.05	22	4,975	0.44%
2019/07/15	4	20.65	0	0.00	20.65	4	4,931	0.08%
2019/07/12	12	20.73	0	0.00	20.65	12	4,968	0.24%
2019/07/09	0	0.00	0.1	20.75	20.80	-0.1	5,001	0.00%
2019/07/08	10	21.05	0	0.00	20.70	10	5,038	0.20%
2019/07/05	0	0.00	10	21.30	21.15	-10	5,081	-0.20%
2019/07/03	0	0.00	40	21.40	21.40	-40	5,414	-0.74%
2019/07/02	0	0.00	30	21.43	21.45	-30	5,437	-0.55%
2019/06/28	0	0.00	1	20.65	20.50	-1	5,273	-0.02%
2019/06/21	15	20.26	2	20.25	20.20	13	5,060	0.26%
2019/06/19	0	0.00	1	20.20	20.30	-1	5,059	-0.02%
2019/06/18	2	20.20	0	0.00	20.15	2	4,991	0.04%
2019/06/17	25	20.36	23	20.35	20.30	2	4,974	0.04%
2019/06/14	27	20.32	0	0.00	20.30	27	4,938	0.55%
2019/06/06	0	0.00	3	20.12	20.05	-3	4,921	-0.06%
2019/06/05	1	20.10	0	0.00	20.05	1	4,915	0.02%
2019/06/04	1	20.25	0	0.00	20.15	1	4,969	0.02%
2019/06/03	0	0.00	1	20.50	20.25	-1	4,993	-0.02%
2019/05/30	0	0.00	1	21.00	21.00	-1	5,025	-0.02%
2019/05/29	0	0.00	7	20.94	20.95	-7	5,061	-0.14%
2019/05/28	8	21.18	3	21.10	21.00	5	5,088	0.10%
2019/05/23	4	21.08	1	21.10	21.10	3	5,204	0.06%
2019/05/21	3	21.77	0	0.00	21.70	3	5,327	0.06%
2019/05/20	0	0.00	4	21.60	21.50	-4	5,385	-0.07%
2019/05/17	0	0.00	1	21.35	21.25	-1	5,396	-0.02%
2019/05/10	1	21.00	2	21.05	21.15	-1	5,727	-0.02%
2019/05/09	0	0.00	2	22.10	21.85	-2	5,801	-0.03%
2019/05/03	0	21.90	6	21.83	21.85	-6	5,793	-0.10%
2019/05/02	0	0.00	4	21.46	21.65	-4	5,748	-0.07%
2019/04/30	0	0.00	1	21.20	21.25	-1	5,701	-0.02%
2019/04/29	4	20.93	1	21.05	21.05	3	5,655	0.05%
2019/04/26	57	21.85	33	21.32	21.30	24	5,629	0.43%
2019/04/24	4	23.75	0	0.00	23.80	4	5,210	0.08%
2019/04/23	20	24.06	0	0.00	24.05	20	5,232	0.38%
2019/04/19	3	23.80	0	0.00	24.00	3	5,345	0.06%
2019/04/18	4	23.80	0	0.00	23.75	4	5,403	0.07%
2019/04/17	2	24.20	0	0.00	24.20	2	5,537	0.04%
2019/04/16	31	24.15	0	0.00	24.15	31	5,534	0.56%
2019/04/12	0	0.00	1	24.30	24.30	-1	5,547	-0.02%
2019/04/11	1	24.55	5	24.62	24.70	-4	5,516	-0.07%
2019/04/10	6	24.95	39	25.05	25.10	-33	5,396	-0.61%
2019/04/09	6	24.91	8	24.80	25.00	-2	5,269	-0.04%
2019/04/08	0	0.00	2	24.05	23.85	-2	5,034	-0.04%
2019/04/03	0	0.00	1	23.85	23.80	-1	5,007	-0.02%
2019/04/02	0	0.00	12	23.95	23.85	-12	4,994	-0.24%
2019/04/01	4	23.95	12	24.15	23.90	-8	4,950	-0.16%
2019/03/29	0	0.00	1.1	23.90	23.95	-1.1	4,894	-0.02%
2019/03/28	2	24.05	1	24.05	23.95	1	4,894	0.02%
2019/03/27	11	23.80	0	0.00	24.00	11	4,924	0.22%
2019/03/26	3	23.75	0	0.00	23.70	3	4,946	0.06%
2019/03/25	4	23.83	0	0.00	23.80	4	4,939	0.08%
2019/03/22	0	0.00	2	24.25	24.00	-2	4,930	-0.04%
2019/03/21	2	24.15	0	0.00	24.10	2	4,916	0.04%
2019/03/20	3	24.10	10	24.15	24.10	-7	4,942	-0.14%
2019/03/19	1	23.95	4	23.95	24.00	-3	4,966	-0.06%
2019/03/18	0	0.00	2	23.85	23.95	-2	4,984	-0.04%
2019/03/13	12	23.50	0	0.00	23.55	12	5,260	0.23%
2019/03/12	4	23.60	0	0.00	23.45	4	5,410	0.07%
2019/03/11	1	23.80	0	0.00	23.85	1	5,394	0.02%
2019/03/08	0	0.00	2	23.90	23.80	-2	5,612	-0.04%
2019/03/07	2	24.25	0	0.00	24.00	2	5,679	0.04%
2019/03/06	0	24.05	0	0.00	24.05	0	5,798	0.00%
2019/03/04	0	24.25	3	24.40	24.25	-3	6,029	-0.05%
2019/02/27	1	24.00	0	0.00	24.05	1	6,043	0.02%
2019/02/26	12	24.13	0	0.00	24.00	12	6,108	0.20%
2019/02/25	1	24.25	0	0.00	24.20	1	6,143	0.02%
2019/02/22	33	24.41	1	24.55	24.25	32	6,151	0.52%
2019/02/21	23	24.70	0	0.00	24.70	23	6,149	0.37%
2019/02/20	3	25.20	3	24.85	24.85	0	6,141	0.00%
2019/02/18	0	0.00	1	24.50	24.60	-1	6,028	-0.02%
2019/02/13	3	24.23	0	0.00	24.10	3	6,041	0.05%
2019/02/11	2	25.25	0	0.00	24.75	2	5,937	0.03%
2019/01/30	6	24.72	25	24.76	25.05	-19	5,909	-0.32%
2019/01/25	0	0.00	1	24.00	24.05	-1	5,898	-0.02%
2019/01/24	2	23.70	4	23.83	24.05	-2	5,868	-0.03%
2019/01/23	4	23.55	0	0.00	23.60	4	5,911	0.07%
2019/01/22	1	24.00	20	24.00	23.85	-19	5,959	-0.32%
2019/01/16	0	0.00	2	23.50	23.40	-2	6,142	-0.03%
2019/01/15	10	23.55	0	0.00	23.60	10	6,245	0.16%
2019/01/11	0	0.00	1	23.00	23.20	-1	6,355	-0.02%
2019/01/10	1	23.15	13	23.29	23.20	-12	6,439	-0.19%
2019/01/09	11	23.30	18	23.18	22.70	-7	6,405	-0.11%
2019/01/08	0	0.00	1	21.95	21.90	-1	6,245	-0.02%
2019/01/07	8	21.64	1	21.80	21.80	7	6,285	0.11%
2019/01/04	9	21.01	5	21.14	21.20	4	6,301	0.06%
2019/01/03	1	21.60	2	21.98	21.70	-1	6,338	-0.02%
2018/12/28	3	21.97	3	21.95	21.85	0	6,327	0.00%
2018/12/27	3	21.73	0	0.00	21.80	3	6,331	0.05%
2018/12/26	0	0.00	12	21.56	21.60	-12	6,315	-0.19%
2018/12/25	1	21.75	1	21.85	21.85	0	6,339	0.00%
2018/12/24	1	22.30	2	22.55	22.30	-1	6,349	-0.02%
2018/12/22	2	22.20	0	0.00	22.15	2	6,354	0.03%
2018/12/21	0	0.00	2	21.50	22.35	-2	6,482	-0.03%
2018/12/20	2	22.10	7	21.95	21.75	-5	6,484	-0.08%
2018/12/18	4	22.36	0	0.00	22.40	4	6,663	0.06%
2018/12/17	3	22.63	35	22.75	22.60	-32	6,788	-0.47%
2018/12/14	1	22.85	26	22.90	22.80	-25	6,855	-0.36%
2018/12/13	3	23.13	1	23.05	23.20	2	6,830	0.03%
2018/12/12	3	23.03	1	23.00	22.90	2	6,787	0.03%
2018/12/11	15	23.17	2	23.28	23.05	13	6,725	0.19%
2018/12/10	23	23.40	1	23.60	23.40	22	6,673	0.33%
2018/12/07	5	24.38	5	24.34	24.30	0	6,611	0.00%
2018/12/06	14	23.72	0	0.00	23.40	14	6,494	0.22%
2018/12/05	58	24.26	3	24.50	24.15	55	6,466	0.85%
2018/12/04	14	23.91	4	23.85	24.05	10	6,355	0.16%
2018/12/03	11	23.35	13	23.60	24.00	-2	6,242	-0.03%
2018/11/30	6	21.71	8	22.34	22.35	-2	6,003	-0.03%
2018/11/29	4	21.83	0	0.00	21.60	4	5,936	0.07%
2018/11/28	4	21.58	0	0.00	21.60	4	5,819	0.07%
2018/11/27	0	0.00	3	22.50	22.05	-3	5,666	-0.05%
2018/11/26	1	22.50	0	0.00	22.45	1	5,654	0.02%
2018/11/23	10	23.03	2	22.98	22.65	8	5,669	0.14%
2018/11/22	0	0.00	6	23.53	23.35	-6	5,608	-0.11%
2018/11/21	1	22.50	1	22.50	22.50	0	5,583	0.00%
2018/11/20	1	22.60	0	0.00	22.60	1	5,617	0.02%
2018/11/19	2	22.55	2	22.60	22.55	0	5,625	0.00%
2018/11/16	0	0.00	2	22.75	22.60	-2	5,671	-0.04%
2018/11/15	1	22.60	25	22.58	22.60	-24	5,724	-0.42%
2018/11/13	4	22.45	4	22.63	22.45	0	5,804	0.00%
2018/11/09	4	22.43	0	0.00	22.20	4	5,992	0.07%
2018/11/08	4	22.95	2	23.00	22.80	2	6,297	0.03%
2018/11/07	2	22.55	4	22.83	22.55	-2	6,591	-0.03%
2018/11/06	20	22.20	0	0.00	22.15	20	6,550	0.31%
2018/11/05	0	0.00	5	21.35	21.80	-5	6,514	-0.08%
2018/11/02	3	20.83	0	0.00	20.70	3	6,464	0.05%
2018/10/31	0	0.00	5	20.54	20.85	-5	6,540	-0.08%
2018/10/30	5	20.00	0	0.00	20.00	5	6,525	0.08%
2018/10/29	5	20.35	5	20.48	20.35	0	6,542	0.00%
2018/10/26	0	0.00	15	20.12	20.20	-15	6,575	-0.23%
2018/10/25	1	19.75	20	19.67	19.50	-19	6,541	-0.29%
2018/10/24	10	21.35	25	22.00	21.20	-15	6,413	-0.23%
2018/10/23	14	22.40	0	0.00	22.20	14	6,251	0.22%
2018/10/22	5	23.15	8	23.36	23.35	-3	6,141	-0.05%
2018/10/19	8	22.64	1	22.30	22.45	7	6,136	0.11%
2018/10/18	2	24.00	11	23.68	23.60	-9	6,006	-0.15%
2018/10/17	1	25.10	6	24.78	24.30	-5	5,938	-0.08%
2018/10/16	5	24.80	0	0.00	24.95	5	5,947	0.08%
2018/10/15	6	24.97	2	24.95	24.65	4	5,997	0.07%
2018/10/12	0	0.00	3	25.20	25.50	-3	5,962	-0.05%
2018/10/11	10	25.53	0	0.00	25.15	10	5,961	0.17%
2018/10/09	7	28.18	0	0.00	27.90	7	5,907	0.12%
2018/10/08	30	28.64	5	28.75	28.65	25	5,936	0.42%
2018/10/05	2	28.25	7	28.25	28.55	-5	6,057	-0.08%
2018/10/03	8	29.49	0	0.00	29.00	8	6,028	0.13%
2018/10/02	0	0.00	1	30.35	29.95	-1	6,018	-0.02%
2018/10/01	1	30.15	0	0.00	30.15	1	6,034	0.02%
2018/09/28	0	0.00	1	30.40	30.40	-1	6,102	-0.02%
2018/09/27	13	29.99	0	0.00	29.70	13	6,035	0.22%
2018/09/25	0	0.00	14	30.20	29.80	-14	5,999	-0.23%
2018/09/21	0	0.00	18	28.86	29.05	-18	5,911	-0.30%
2018/09/20	10	27.93	0	0.00	28.25	10	5,828	0.17%
2018/09/19	2	28.00	0	0.00	27.70	2	5,871	0.03%
2018/09/14	0	0.00	2	28.50	28.60	-2	6,015	-0.03%
2018/09/11	3	26.70	5	27.31	27.70	-2	6,289	-0.03%
2018/09/10	3	27.53	0	0.00	27.65	3	6,231	0.05%
2018/09/07	9	28.64	2	29.00	28.60	7	6,213	0.11%
2018/09/06	3	28.88	0	0.00	28.75	3	6,316	0.05%
2018/09/05	11	29.15	0	0.00	28.90	11	6,360	0.17%
2018/09/04	5	29.70	5	30.10	29.70	0	6,434	0.00%
2018/09/03	5	29.55	7	30.00	29.55	-2	6,507	-0.03%
2018/08/31	7	29.63	0	0.00	29.65	7	6,548	0.11%
2018/08/28	10	31.04	0	0.00	30.75	10	6,708	0.15%
2018/08/27	2	30.90	0	0.00	31.00	2	6,691	0.03%
2018/08/20	0	0.00	2	31.40	31.30	-2	7,167	-0.03%
2018/08/17	2	30.80	9	30.72	30.70	-7	7,205	-0.10%
2018/08/14	7	29.75	5.1	29.54	31.10	1.9	7,046	0.03%
2018/08/13	5	28.40	0	0.00	28.30	5	7,045	0.07%
2018/08/10	0	0.00	5	29.60	29.30	-5	7,382	-0.07%
2018/08/09	0	0.00	1	29.65	29.20	-1	7,431	-0.01%
2018/08/08	0	0.00	20	29.35	29.75	-20	7,413	-0.27%
2018/08/02	20	28.50	0	0.00	28.35	20	7,430	0.27%
2018/08/01	0	0.00	21	28.57	28.95	-21	7,484	-0.28%
2018/07/26	0	0.00	12	28.11	28.50	-12	7,664	-0.16%
2018/07/25	0	0.00	1	27.70	27.80	-1	7,687	-0.01%
2018/07/23	20	27.10	0	0.00	27.00	20	7,747	0.26%
2018/07/20	1	26.95	1	26.75	26.75	0	7,968	0.00%
2018/07/18	11	27.78	2	27.60	27.50	9	8,138	0.11%
2018/07/17	1	28.05	1	28.40	27.90	0	8,189	0.00%
2018/07/16	2	28.45	0	0.00	28.40	2	8,405	0.02%
2018/07/13	1	29.55	0	0.00	29.90	1	8,521	0.01%
2018/07/03	0	0.00	1	29.85	29.75	-1	9,286	-0.01%
2018/07/02	1	29.45	0	0.00	29.55	1	9,290	0.01%
2018/06/28	0	0.00	2	29.63	29.40	-2	9,253	-0.02%
2018/06/27	2	29.15	0	0.00	29.15	2	9,256	0.02%
2018/06/22	1	29.10	1	29.55	29.75	0	9,401	0.00%
2018/06/21	0	0.00	14	29.78	29.40	-14	9,392	-0.15%
2018/06/20	2	28.75	28	29.04	29.15	-26	9,424	-0.28%
2018/06/19	0	0.00	1	28.20	28.10	-1	9,383	-0.01%
2018/06/15	23	28.72	1	28.80	28.65	22	9,373	0.23%
2018/06/14	14	29.20	1	29.30	29.10	13	9,383	0.14%
2018/06/13	3	29.97	2	29.90	29.80	1	9,441	0.01%
2018/06/12	5	29.97	3	30.07	29.85	2	9,474	0.02%
2018/06/11	6	30.52	1	30.35	30.25	5	9,420	0.05%
2018/06/08	1	31.50	0	0.00	31.20	1	9,428	0.01%
2018/06/07	1	32.05	5	31.87	31.90	-4	9,401	-0.04%
2018/06/06	2	31.23	0	0.00	31.15	2	9,397	0.02%
2018/06/05	2	31.25	4	31.45	31.20	-2	9,382	-0.02%
2018/06/04	2	31.43	1	31.70	31.70	1	9,349	0.01%
2018/06/01	7	31.57	10	31.70	31.50	-3	9,322	-0.03%
2018/05/31	0	0.00	5	32.20	32.10	-5	9,197	-0.05%
2018/05/30	2	31.25	2	31.30	31.35	0	9,043	0.00%
2018/05/29	2	31.73	1	31.85	31.45	1	9,030	0.01%
2018/05/28	1	31.20	13	31.47	31.30	-12	9,018	-0.13%
2018/05/25	7	32.03	4	32.15	32.05	3	9,076	0.03%
2018/05/24	3	33.55	0	0.00	33.20	3	9,103	0.03%
2018/05/22	12	33.90	1	33.25	33.25	11	8,908	0.12%
2018/05/21	7	34.12	5	34.55	33.60	2	8,885	0.02%
2018/05/18	8	33.34	23	33.15	33.95	-15	8,590	-0.17%
2018/05/17	0	0.00	21.9	32.33	31.75	-21.9	8,254	-0.27%
2018/05/16	31	31.65	1	31.75	31.70	30	8,172	0.37%
2018/05/15	3	32.25	3	31.45	31.45	0	8,296	0.00%
2018/05/14	0	0.00	1	32.20	32.40	-1	8,370	-0.01%
2018/05/11	0	0.00	24	31.47	31.80	-24	8,389	-0.29%
2018/05/10	23	30.88	4	31.09	30.90	19	8,384	0.23%
2018/05/09	1	31.70	4	31.54	31.05	-3	8,365	-0.04%
2018/05/08	24	32.66	4	32.95	32.60	20	8,392	0.24%
2018/05/07	0	0.00	2	32.88	33.35	-2	8,430	-0.02%
2018/05/04	1	32.15	1	32.55	32.55	0	8,521	0.00%
2018/05/03	4	32.40	0	0.00	32.60	4	8,685	0.05%
2018/04/30	0	0.00	3	33.30	33.00	-3	8,651	-0.03%
2018/04/27	11	33.43	11	33.46	33.55	0	8,690	0.00%
2018/04/26	1	33.60	5	33.32	33.60	-4	8,736	-0.05%
2018/04/25	1	32.40	1	32.10	32.10	0	8,639	0.00%
2018/04/24	1	33.00	1	32.70	32.95	0	8,660	0.00%
2018/04/23	4	33.00	2	32.40	32.50	2	8,688	0.02%
2018/04/20	4	33.31	3	33.17	33.10	1	8,766	0.01%
2018/04/19	2	33.00	2	32.85	33.00	0	8,722	0.00%
2018/04/18	3	32.42	5	32.61	32.65	-2	8,774	-0.02%
2018/04/17	2	31.50	2	31.95	31.55	0	8,829	0.00%
2018/04/13	1	31.25	2	31.78	31.90	-1	9,208	-0.01%
2018/04/12	1	30.60	4	31.15	31.10	-3	9,504	-0.03%
2018/04/11	1	31.05	2	30.53	30.25	-1	9,729	-0.01%
2018/04/10	4	30.88	5	31.16	31.15	-1	10,059	-0.01%
2018/04/09	0	0.00	28	30.59	31.40	-28	10,351	-0.27%
2018/04/03	0	0.00	16	29.52	29.35	-16	10,573	-0.15%
2018/03/31	0	0.00	0.1	30.60	30.60	-0.1	12,081	0.00%
2018/03/30	17	30.57	1	30.65	30.65	16	13,086	0.12%
2018/03/29	2	30.30	1	30.50	30.50	1	13,452	0.01%
2018/03/28	0	0.00	1	30.40	30.05	-1	13,439	-0.01%
2018/03/27	14	30.14	8	29.94	30.00	6	13,456	0.04%
2018/03/26	1	29.75	10	29.73	29.60	-9	13,432	-0.07%
2018/03/23	5	28.45	3	29.37	29.75	2	13,414	0.01%
2018/03/22	0	0.00	5	29.43	29.45	-5	13,356	-0.04%
2018/03/21	1	29.90	12	29.93	29.45	-11	13,407	-0.08%
2018/03/20	2	29.38	1	29.95	29.90	1	13,481	0.01%
2018/03/19	16	29.59	4	29.66	29.50	12	13,563	0.09%
2018/03/16	5	28.99	2	29.18	29.05	3	13,527	0.02%
2018/03/15	1	28.85	1	29.25	29.40	0	13,649	0.00%
2018/03/14	0	0.00	45	29.28	29.40	-45	13,650	-0.33%
2018/03/13	1	28.65	0	0.00	28.80	1	13,868	0.01%
2018/03/12	6	28.63	33	28.71	28.60	-27	13,987	-0.19%
2018/03/09	2.1	28.07	1	28.40	27.95	1.1	14,164	0.01%
2018/03/08	24	27.88	4	27.98	28.05	20	14,802	0.14%
2018/03/07	2	28.28	6	28.28	27.90	-4	15,475	-0.03%
2018/03/06	45	28.28	3	28.37	28.35	42	15,565	0.27%
2018/03/05	9	28.66	9	28.70	27.90	0	15,651	0.00%
2018/03/02	6	29.29	7	29.20	28.90	-1	15,668	-0.01%
2018/03/01	15	29.54	1	29.20	29.70	14	15,776	0.09%
2018/02/27	4	28.79	46	29.50	29.20	-42	15,719	-0.27%
2018/02/26	4	28.70	46	28.58	29.00	-42	15,721	-0.27%
2018/02/23	13	27.50	11	27.91	28.00	2	15,928	0.01%
2018/02/22	4	27.24	15	27.21	27.10	-11	16,020	-0.07%
2018/02/21	22	27.52	6.3	27.56	27.50	15.7	16,059	0.10%
2018/02/12	4	27.01	4	26.65	26.65	0	16,094	0.00%
2018/02/09	4	26.89	3	27.08	27.10	1	16,231	0.01%
2018/02/08	4	27.25	0	0.00	27.25	4	16,352	0.02%
2018/02/07	10	27.25	2	27.05	26.90	8	16,513	0.05%
2018/02/06	1	27.10	5	26.63	26.35	-4	16,691	-0.02%
2018/02/05	34	28.10	3	28.05	28.05	31	17,180	0.18%
2018/02/02	1	29.20	3	29.05	28.95	-2	17,734	-0.01%
2018/02/01	1	29.00	2	28.98	28.80	-1	17,753	-0.01%
2018/01/31	44	28.75	10	28.68	28.75	34	17,730	0.19%
2018/01/30	13	29.66	12	29.85	29.35	1	17,647	0.01%
2018/01/29	10	30.08	9	30.41	30.50	1	17,715	0.01%
2018/01/26	0	0.00	12	30.01	29.80	-12	17,625	-0.07%
2018/01/25	11	29.50	33	29.49	29.55	-22	17,442	-0.13%
2018/01/24	8	29.11	14	29.11	29.45	-6	17,377	-0.03%
2018/01/23	14	29.52	8	29.33	29.10	6	17,398	0.03%
2018/01/22	15	29.14	11	29.58	29.70	4	17,341	0.02%
2018/01/19	18	29.48	44	29.30	29.15	-26	17,290	-0.15%
2018/01/18	26	30.06	17	29.89	29.80	9	17,160	0.05%
2018/01/17	20	30.16	18	30.16	30.15	2	17,062	0.01%
2018/01/16	14	29.66	19	29.82	29.65	-5	16,881	-0.03%
2018/01/15	16	30.28	19	29.98	29.90	-3	16,759	-0.02%
2018/01/12	20	30.82	33	30.55	30.40	-13	16,553	-0.08%
2018/01/11	17	30.66	19	30.41	30.35	-2	16,355	-0.01%
2018/01/10	5	31.59	3	31.67	31.05	2	16,264	0.01%
2018/01/09	17	31.09	8	31.43	31.60	9	15,960	0.06%
2018/01/08	24	31.03	7	31.29	31.15	17	15,651	0.11%
2018/01/05	26	30.44	30	30.43	30.80	-4	15,233	-0.03%
2018/01/04	2	30.83	10	30.49	30.15	-8	14,980	-0.05%
2018/01/03	9	30.48	71	30.35	30.35	-62	14,682	-0.42%
2018/01/02	88	31.46	56	30.80	30.80	32	14,308	0.22%