正文 (4906)-元大-北府券商分點個股進出

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

正文

(4906)

可現股當沖

股價
35.65
漲跌
▲0.20
漲幅
+0.56%
成交量
1,382張
產業
上市通信網路類股
608人加入追蹤

立即追蹤
本地時間:13:35(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

正文 (4906)籌碼相關－元大-北府券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-北府券商分點個股進出
元大-北府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	1	35.60	35.45	-1	5,100	-0.02%
2024/11/19	4	34.85	1.1	34.95	35.35	3	5,528	0.05%
2024/11/18	5	34.93	0	0.00	34.65	5	5,626	0.09%
2024/11/13	2	36.30	0	0.00	35.95	2	6,068	0.03%
2024/11/12	0	0.00	1	35.70	35.80	-1	6,106	-0.02%
2024/11/11	2	35.45	1	36.10	35.45	1	6,139	0.02%
2024/11/08	5	37.10	4	36.10	36.10	1	6,207	0.02%
2024/11/07	10.5	37.31	15	37.45	37.45	-4.5	6,205	-0.07%
2024/11/06	15	36.85	17	36.88	36.90	-2	6,173	-0.03%
2024/11/05	4	35.81	0	0.00	36.10	4	6,233	0.06%
2024/11/04	0	0.00	5	36.16	36.35	-5	6,384	-0.08%
2024/11/01	4	35.00	1	35.80	35.85	3	6,544	0.05%
2024/10/30	0	0.00	0.5	35.60	35.55	-0.5	6,605	-0.01%
2024/10/29	4	36.01	2	35.90	35.85	2	6,752	0.03%
2024/10/28	0	0.00	21	36.33	36.50	-21	6,811	-0.31%
2024/10/24	4	36.80	0	0.00	36.90	4	7,031	0.06%
2024/10/23	2	37.00	0	0.00	37.10	2	7,139	0.03%
2024/10/22	1	37.20	11	36.99	37.15	-10	7,342	-0.14%
2024/10/18	10	36.70	0	0.00	36.35	10	7,954	0.13%
2024/10/15	0	0.00	2	37.03	36.25	-2	9,745	-0.02%
2024/10/14	3	36.58	2	36.48	36.95	1	9,846	0.01%
2024/10/11	9.1	36.19	7	36.16	36.15	2.1	10,022	0.02%
2024/10/08	50	38.00	0	37.95	37.85	50	10,677	0.47%
2024/10/04	3	38.15	1	38.30	38.15	2	11,749	0.02%
2024/10/01	0	0.00	3	38.47	38.60	-3	11,972	-0.03%
2024/09/30	3	38.52	0	0.00	38.35	3	12,181	0.02%
2024/09/27	0	0.00	5	39.56	39.40	-5	12,823	-0.04%
2024/09/26	0	0.00	1	40.65	39.95	-1	13,932	-0.01%
2024/09/25	0	0.00	4	40.60	40.40	-4	13,940	-0.03%
2024/09/24	2	39.45	1	39.50	39.90	1	13,942	0.01%
2024/09/23	0	0.00	1	40.40	40.20	-1	13,964	-0.01%
2024/09/20	7	41.07	4	40.61	40.50	3	14,079	0.02%
2024/09/19	7	40.61	5	40.69	40.80	2	14,123	0.01%
2024/09/18	6	41.36	4	40.90	40.85	2	14,161	0.01%
2024/09/16	12	42.21	10	42.32	41.90	2	14,162	0.01%
2024/09/13	10	40.10	6	40.51	40.40	4	14,045	0.03%
2024/09/12	0	0.00	2	39.13	39.05	-2	14,037	-0.01%
2024/09/11	2	38.38	4	38.50	38.35	-2	14,124	-0.01%
2024/09/09	4	39.50	1.1	39.53	39.95	2.9	14,255	0.02%
2024/09/06	0	0.00	1	39.95	39.50	-1	14,386	-0.01%
2024/09/05	5	39.90	1	40.25	39.50	4	14,642	0.03%
2024/09/04	7	40.74	3	40.90	40.85	4	14,752	0.03%
2024/09/03	31	43.10	35	43.65	42.70	-4	14,838	-0.03%
2024/09/02	26.1	43.65	25.3	43.09	42.85	0.9	14,807	0.01%
2024/08/30	9.3	42.94	9	42.57	42.30	0.3	14,724	0.00%
2024/08/29	3	42.75	5	43.12	43.05	-2	14,816	-0.01%
2024/08/28	14	42.96	8	42.91	42.85	6	14,827	0.04%
2024/08/27	2	42.88	6	42.80	42.90	-4	14,992	-0.03%
2024/08/26	3	42.65	2.5	42.79	42.45	0.5	15,190	0.00%
2024/08/23	7	42.54	14	42.47	42.60	-7	15,315	-0.05%
2024/08/22	1	42.40	2	42.28	42.20	-1	15,511	-0.01%
2024/08/21	18	42.16	4.2	42.25	42.25	13.8	15,930	0.09%
2024/08/20	6.1	41.35	4	41.08	41.10	2.1	15,710	0.01%
2024/08/19	11	41.14	13.3	41.37	41.20	-2.3	15,663	-0.01%
2024/08/16	3	40.23	6	39.92	40.10	-3	15,746	-0.02%
2024/08/15	1	37.90	1	37.60	37.50	0	15,577	0.00%
2024/08/13	2	37.75	0	0.00	38.25	2	15,846	0.01%
2024/08/12	13	38.15	10	37.85	37.90	3	15,803	0.02%
2024/08/08	1.5	38.60	0	0.00	38.50	1.5	15,647	0.01%
2024/08/07	5	39.03	3	39.27	39.20	2	15,622	0.01%
2024/08/06	0.1	37.70	6.3	36.48	37.75	-6.2	15,532	-0.04%
2024/08/05	15	37.82	4	37.84	37.50	11	15,367	0.07%
2024/08/02	1	41.80	6	41.70	41.65	-5	15,212	-0.03%
2024/08/01	10	43.45	12	43.95	44.00	-2	15,144	-0.01%
2024/07/31	20	42.85	31	42.80	42.55	-11	14,978	-0.07%
2024/07/30	5	41.34	15.7	41.92	42.95	-10.7	14,908	-0.07%
2024/07/29	11.1	41.60	5.7	41.58	41.10	5.4	14,790	0.04%
2024/07/26	1	42.30	0	0.00	42.45	1	14,669	0.01%
2024/07/23	15.1	43.13	16	42.98	43.45	-1	14,559	-0.01%
2024/07/22	18.2	42.21	2	42.00	41.30	16.2	14,346	0.11%
2024/07/19	31	44.41	21	44.37	44.30	10	14,073	0.07%
2024/07/18	52	44.85	53	45.09	44.00	-1	13,700	-0.01%
2024/07/17	108.2	44.55	32.6	43.87	43.50	75.6	13,161	0.57%	大買/
2024/07/16	23.6	43.82	51.4	44.74	45.80	-27.8	12,452	-0.22%
2024/07/15	7	42.06	6	41.87	41.65	1	11,813	0.01%
2024/07/12	12	42.34	6.1	42.65	42.45	5.9	11,688	0.05%
2024/07/11	16.1	43.20	18	43.44	43.55	-1.9	11,503	-0.02%
2024/07/10	23	42.90	26	43.18	42.45	-3	11,254	-0.03%
2024/07/09	38	41.46	33	42.84	40.95	5	10,835	0.05%
2024/07/08	6.1	41.13	57	41.01	41.00	-51	10,171	-0.50%
2024/07/05	8	40.38	21	39.79	39.80	-13	9,743	-0.13%
2024/07/04	20	39.17	3	39.10	39.35	17	9,578	0.18%
2024/07/03	44	40.54	20	40.54	39.80	24	9,408	0.26%
2024/07/02	20	40.28	68	40.23	40.60	-48	8,719	-0.55%
2024/07/01	0	0.00	1	36.80	36.95	-1	7,594	-0.01%
2024/06/28	13	37.12	0.1	37.10	36.80	12.9	7,598	0.17%
2024/06/27	0	0.00	4	37.43	36.85	-4	7,572	-0.05%
2024/06/26	5	36.70	7	36.84	36.80	-2	7,530	-0.03%
2024/06/25	7	37.37	3	37.90	37.90	4	7,453	0.05%
2024/06/24	4	37.96	5	38.00	37.90	-1	7,382	-0.01%
2024/06/21	3.1	38.50	5	38.40	38.40	-1.9	7,387	-0.03%
2024/06/20	0	0.00	10	38.35	38.35	-10	7,338	-0.14%
2024/06/19	0	0.00	15.1	37.98	37.90	-15.1	7,330	-0.21%
2024/06/18	8	38.07	10.5	38.47	37.85	-2.5	7,294	-0.03%
2024/06/17	1	38.30	0.1	38.30	38.60	0.9	7,249	0.01%
2024/06/14	16	38.75	20	38.62	38.55	-4	7,214	-0.06%
2024/06/13	25	38.42	3	38.38	38.05	22	7,129	0.31%
2024/06/12	11.5	38.63	60	38.66	38.80	-48.5	7,069	-0.69%
2024/06/11	5.5	38.43	5	38.33	38.25	0.5	6,908	0.01%
2024/06/07	57	38.38	4	38.53	38.20	53	6,747	0.79%
2024/06/06	8	38.43	7	38.67	38.30	1	6,627	0.02%
2024/06/05	9	37.88	0	0.00	37.80	9	6,419	0.14%
2024/06/04	8	38.05	15	38.39	38.05	-7	6,414	-0.11%
2024/06/03	15.1	37.30	21	37.13	37.70	-5.9	6,453	-0.09%
2024/05/31	22	37.87	79.6	38.56	37.00	-57.6	6,649	-0.87%
2024/05/30	4	37.69	117	38.37	38.00	-113	7,831	-1.44%	大賣/鉅額交易
2024/05/29	4	38.31	14	38.16	38.00	-10	8,025	-0.12%
2024/05/28	191.1	38.01	19	37.62	37.95	172.1	7,758	2.22%	大買/鉅額交易
2024/05/27	117	37.16	154	37.28	37.35	-37	7,378	-0.50%	大買/大賣/
2024/05/24	0	0.00	1	35.45	35.35	-1	6,845	-0.01%
2024/05/23	3	35.18	20	35.10	35.00	-17	6,842	-0.25%
2024/05/22	4	36.04	6	35.53	35.40	-2	6,864	-0.03%
2024/05/21	4	34.95	7	35.00	35.20	-3	6,687	-0.04%
2024/05/20	114.1	35.26	111	35.48	35.50	3.1	6,642	0.05%	大買/大賣/
2024/05/17	1	34.10	0	0.00	34.10	1	6,333	0.02%
2024/05/15	1	33.85	1	33.90	33.95	0	6,340	0.00%
2024/05/14	10	34.10	21	33.92	34.15	-11	6,384	-0.17%
2024/05/13	0	0.00	1	33.40	33.90	-1	6,420	-0.02%
2024/05/10	0	0.00	5	33.11	33.40	-5	6,626	-0.08%
2024/05/09	0.1	33.90	0	0.00	33.30	0.1	6,780	0.00%
2024/05/08	0	0.00	2	33.50	33.75	-2	6,787	-0.03%
2024/05/07	2	33.05	1	33.55	33.15	1	6,815	0.01%
2024/05/06	1	33.50	12	33.53	33.55	-11	6,878	-0.16%
2024/05/03	20	33.60	1	33.25	33.30	19	6,909	0.27%
2024/04/30	0	0.00	2	33.43	33.25	-2	7,018	-0.03%
2024/04/29	10	33.15	2	33.23	33.25	8	7,071	0.11%
2024/04/26	5	32.60	0	0.00	32.80	5	7,230	0.07%
2024/04/25	1	32.70	1	32.55	32.50	0	7,275	0.00%
2024/04/23	2	32.20	0	0.00	32.55	2	7,404	0.03%
2024/04/19	13	32.67	7	32.36	32.20	6	7,766	0.08%
2024/04/18	1	32.75	6	32.82	33.15	-5	7,725	-0.06%
2024/04/17	1	33.10	0	0.00	32.95	1	7,742	0.01%
2024/04/16	22	33.53	4	32.74	32.70	18	7,740	0.23%
2024/04/15	2	34.05	0	0.00	34.10	2	7,693	0.03%
2024/04/12	0	0.00	2	34.70	34.55	-2	7,674	-0.03%
2024/04/10	10	34.85	6	34.67	34.70	4	7,709	0.05%
2024/04/09	9	34.29	3	34.23	34.05	6	7,659	0.08%
2024/04/08	21	34.04	0	0.00	34.05	21	7,608	0.28%
2024/04/03	1	33.85	0	0.00	33.95	1	7,608	0.01%
2024/04/02	3	34.13	0	0.00	34.10	3	7,621	0.04%
2024/04/01	6	34.53	0	0.00	34.55	6	7,594	0.08%
2024/03/29	13	34.02	5.6	34.02	34.10	7.4	7,575	0.10%
2024/03/28	11	34.39	10	34.55	34.20	1	7,639	0.01%
2024/03/27	8.1	34.52	0	0.00	34.40	8.1	7,680	0.11%
2024/03/26	4	34.64	5	34.72	34.40	-1	7,678	-0.01%
2024/03/25	0	0.00	1	35.25	35.30	-1	7,627	-0.01%
2024/03/22	0	0.00	7	35.13	35.10	-7	7,653	-0.09%
2024/03/21	2	34.78	0	0.00	34.80	2	7,663	0.03%
2024/03/20	9	35.04	0	0.00	34.90	9	7,731	0.12%
2024/03/19	10	35.11	1	35.15	35.00	9	7,974	0.11%
2024/03/18	0	0.00	4	34.68	35.10	-4	8,333	-0.05%
2024/03/15	6	34.35	3	34.45	34.30	3	8,602	0.03%
2024/03/14	12	34.98	3	34.80	34.90	9	8,679	0.10%
2024/03/13	23	35.72	0	0.00	35.65	23	8,912	0.26%
2024/03/12	11	36.21	2	36.20	36.15	9	8,880	0.10%
2024/03/11	2	36.30	0	0.00	36.15	2	8,786	0.02%
2024/03/08	13.1	36.67	1	36.85	35.95	12.1	8,713	0.14%
2024/03/07	19.1	37.08	7.1	37.52	36.80	12	8,577	0.14%
2024/03/06	21	38.53	15.3	38.46	38.35	5.7	8,253	0.07%
2024/03/05	66.5	39.85	84	39.86	39.50	-17.5	7,969	-0.22%
2024/03/04	20	37.77	124	38.53	38.70	-104	6,493	-1.60%	大賣/鉅額交易
2024/02/29	0	0.00	1	35.30	35.40	-1	5,991	-0.02%
2024/02/27	1	35.35	1	35.95	35.25	0	5,974	0.00%
2024/02/26	5	36.10	1	36.45	36.00	4	5,965	0.07%
2024/02/23	0	0.00	51	36.95	35.90	-51	5,955	-0.86%
2024/02/22	0	0.00	2	36.25	36.35	-2	6,002	-0.03%
2024/02/21	0	0.00	1	36.15	36.05	-1	5,965	-0.02%
2024/02/19	0	0.00	2	35.90	35.95	-2	5,940	-0.03%
2024/02/16	9	35.64	2	35.70	35.65	7	5,922	0.12%
2024/02/15	21	35.25	0	0.00	35.70	21	5,925	0.35%
2024/02/05	1	35.10	0	0.00	35.10	1	5,887	0.02%
2024/02/02	12.7	36.44	3	36.32	36.00	9.7	5,862	0.16%
2024/02/01	11	36.23	45.3	36.13	36.20	-34.3	5,732	-0.60%
2024/01/31	1	35.65	0	0.00	35.60	1	5,626	0.02%
2024/01/30	1	35.45	7	35.73	35.75	-6	5,649	-0.11%
2024/01/29	31	35.70	0	0.00	35.80	31	5,636	0.55%
2024/01/26	1	35.05	0	0.00	35.00	1	5,682	0.02%
2024/01/25	0	0.00	4	35.56	35.60	-4	5,729	-0.07%
2024/01/24	2	35.95	2	36.30	35.80	0	5,703	0.00%
2024/01/23	2	35.78	1	35.70	35.90	1	5,671	0.02%
2024/01/22	1	35.85	3	35.95	35.85	-2	5,625	-0.04%
2024/01/19	2.1	35.04	1	34.70	34.80	1.1	5,467	0.02%
2024/01/17	5	35.35	1	35.45	35.35	4	5,398	0.07%
2024/01/16	3	34.83	27.2	35.71	36.00	-24.2	5,340	-0.45%
2024/01/15	7	34.77	7.3	34.81	35.00	-0.3	5,112	-0.01%
2024/01/09	6	33.19	0	0.00	33.25	6	5,131	0.12%
2024/01/08	11	33.77	1	33.85	33.75	10	5,171	0.19%
2024/01/05	10	33.70	0	0.00	33.65	10	5,213	0.19%
2024/01/04	9.8	33.98	0	0.00	33.85	9.8	5,268	0.19%
2024/01/03	1.8	34.34	1	34.15	34.15	0.8	5,289	0.02%
2024/01/02	1.3	34.62	0.1	34.65	34.70	1.2	5,278	0.02%
2023/12/29	10	34.50	0	0.00	34.50	10	5,341	0.19%
2023/12/28	1	34.85	12.5	34.90	34.80	-11.5	5,364	-0.21%
2023/12/27	1	34.65	0	0.00	34.55	1	5,396	0.02%
2023/12/26	0	0.00	1	34.85	34.85	-1	5,538	-0.02%
2023/12/25	9	34.88	62	34.65	34.60	-53	5,548	-0.96%
2023/12/22	60	35.35	0	0.00	35.55	60	5,530	1.08%
2023/12/21	3	35.35	0	0.00	35.60	3	5,535	0.05%
2023/12/19	0	0.00	0.5	35.50	35.60	-0.5	5,672	-0.01%
2023/12/15	2	36.20	5	36.49	36.20	-3	5,810	-0.05%
2023/12/14	16	36.92	23.2	36.98	36.90	-7.2	5,830	-0.12%
2023/12/13	9.5	36.45	20	36.54	36.35	-10.5	5,593	-0.19%
2023/12/12	13	35.57	34	35.50	35.75	-21	5,399	-0.39%
2023/12/11	11	34.35	2	34.45	34.30	9	5,452	0.17%
2023/12/08	20	35.37	23	35.64	35.70	-3	5,430	-0.06%
2023/12/07	0	0.00	2	34.65	34.50	-2	5,303	-0.04%
2023/12/06	0	0.00	1	34.45	34.15	-1	5,386	-0.02%
2023/12/05	1	33.95	0	0.00	33.95	1	5,485	0.02%
2023/12/04	0	0.00	0	34.70	34.25	0	5,826	0.00%
2023/12/01	0	0.00	0	34.30	34.10	0	6,234	0.00%
2023/11/30	4	34.19	4	34.10	34.05	0	6,330	0.00%
2023/11/28	0	0.00	1.1	34.02	34.40	-1.1	6,905	-0.02%
2023/11/27	3	33.77	1	33.55	33.55	2	7,100	0.03%
2023/11/24	2	34.13	3	34.15	34.10	-1	7,301	-0.01%
2023/11/21	4	34.90	11	34.93	34.60	-7	9,605	-0.07%
2023/11/20	3	34.22	3	34.22	34.30	0	9,947	0.00%
2023/11/17	3	33.50	1	33.50	33.45	2	10,412	0.02%
2023/11/16	0	0.00	1	33.30	33.40	-1	10,727	-0.01%
2023/11/15	0	0.00	3	33.22	33.10	-3	11,172	-0.03%
2023/11/13	8	32.67	0	0.00	32.75	8	11,342	0.07%
2023/11/10	0	0.00	3	32.75	32.70	-3	11,360	-0.03%
2023/11/09	5	33.06	5	32.94	32.90	0	11,392	0.00%
2023/11/08	7	33.31	0	0.00	33.30	7	11,367	0.06%
2023/11/06	2	33.88	0	0.00	33.90	2	11,542	0.02%
2023/11/03	9	34.46	1	34.40	34.25	8	11,956	0.07%
2023/11/02	1	33.80	14	33.60	33.85	-13	11,934	-0.11%
2023/11/01	3	32.70	0	0.00	32.60	3	12,043	0.02%
2023/10/31	9	33.01	23	33.60	32.60	-14	12,232	-0.11%
2023/10/27	7	33.11	16.9	33.19	33.15	-9.9	12,454	-0.08%
2023/10/26	19	33.15	5	33.05	33.05	14	12,636	0.11%
2023/10/25	0	0.00	1	34.00	33.70	-1	12,669	-0.01%
2023/10/24	6	33.49	15	33.67	34.00	-9	12,726	-0.07%
2023/10/23	0	0.00	10	33.40	33.25	-10	12,772	-0.08%
2023/10/20	1	33.05	0	0.00	33.40	1	12,926	0.01%
2023/10/18	2	33.40	31	33.52	33.45	-29	13,018	-0.22%
2023/10/17	3.2	33.88	0	0.00	33.85	3.2	13,017	0.02%
2023/10/16	10	34.48	2	34.60	34.60	8	13,098	0.06%
2023/10/13	15	35.56	3	36.10	35.35	12	13,160	0.09%
2023/10/12	14	35.46	8	35.84	35.90	6	13,254	0.05%
2023/10/11	7	36.04	0	0.00	36.00	7	13,271	0.05%
2023/10/06	4	36.71	0	0.00	36.70	4	13,344	0.03%
2023/10/05	13	37.16	5	37.44	37.00	8	13,382	0.06%
2023/10/04	4	36.58	0	0.00	36.60	4	13,391	0.03%
2023/10/03	12	37.28	5	37.56	37.15	7	13,538	0.05%
2023/10/02	32	37.61	4.4	37.70	37.85	27.7	13,683	0.20%
2023/09/27	2.1	36.52	1	36.70	36.70	1.1	14,035	0.01%
2023/09/26	2	37.78	21	37.78	37.25	-19	14,314	-0.13%
2023/09/25	4	37.34	9	37.44	37.60	-5	14,810	-0.03%
2023/09/22	6	35.99	1	36.05	36.05	5	15,164	0.03%
2023/09/21	9.8	35.81	1	35.95	35.65	8.8	15,371	0.06%
2023/09/20	22	36.81	0	0.00	36.60	22	15,626	0.14%
2023/09/19	2	37.60	6	37.91	37.35	-4	15,530	-0.03%
2023/09/18	0	0.00	10	37.35	37.10	-10	15,394	-0.06%
2023/09/15	2	37.25	0	0.00	37.05	2	15,333	0.01%
2023/09/14	31	38.05	172	38.18	38.05	-141	15,132	-0.93%	大賣/鉅額交易
2023/09/13	0	0.00	4	37.55	37.70	-4	14,807	-0.03%
2023/09/12	3	37.33	8	37.38	37.45	-5	14,717	-0.03%
2023/09/11	2	36.05	17	36.22	36.25	-15	14,568	-0.10%
2023/09/08	3	36.75	33	36.75	37.00	-30	14,723	-0.20%
2023/09/07	46	37.16	10	36.99	37.05	36	14,692	0.25%
2023/09/06	161	37.88	52	37.90	37.95	109	14,398	0.76%	大買/鉅額交易
2023/09/05	1	36.60	6	36.77	36.50	-5	13,995	-0.04%
2023/09/04	13.1	36.15	16	36.18	36.20	-2.9	13,935	-0.02%
2023/09/01	35.4	37.37	11	37.75	37.05	24.4	13,756	0.18%
2023/08/31	3	37.15	3	37.13	37.30	0	13,628	0.00%
2023/08/30	6	36.49	9	36.73	36.95	-3	13,760	-0.02%
2023/08/29	23	36.10	15	36.19	36.25	8	13,590	0.06%
2023/08/28	64.1	37.90	26.3	37.03	35.90	37.8	13,326	0.28%
2023/08/25	21	36.60	40.2	37.52	37.50	-19.1	12,166	-0.16%
2023/08/24	12	35.94	3	35.72	35.40	9	11,315	0.08%
2023/08/23	14.1	35.40	133	35.23	35.55	-119	10,998	-1.08%	大賣/鉅額交易
2023/08/22	9.3	34.25	6	34.42	34.30	3.3	10,496	0.03%
2023/08/21	116.1	34.57	37	34.49	34.50	79.1	10,182	0.78%	大買/
2023/08/18	2	33.53	0	0.00	32.95	2	9,725	0.02%
2023/08/17	0.1	33.50	1	33.50	33.65	-0.9	9,639	-0.01%
2023/08/16	2	32.70	4	32.95	33.05	-2	9,566	-0.02%
2023/08/15	0	33.15	5	33.30	33.25	-5	9,564	-0.05%
2023/08/14	1	32.65	14	32.78	32.65	-13	9,629	-0.14%
2023/08/11	12	32.82	5	32.98	32.65	7	9,575	0.07%
2023/08/10	4	33.41	5	33.52	33.35	-1	9,491	-0.01%
2023/08/09	6	34.29	36	34.02	33.55	-30	9,344	-0.32%
2023/08/08	15	32.92	0	0.00	33.15	15	8,915	0.17%
2023/08/07	5	33.00	21	33.15	33.45	-16	8,858	-0.18%
2023/08/04	4	32.66	17	32.73	32.90	-13	8,737	-0.15%
2023/08/02	6	32.05	0	0.00	31.40	6	8,557	0.07%
2023/08/01	0	0.00	1	32.65	32.05	-1	8,426	-0.01%
2023/07/31	2	32.70	4	32.44	32.10	-2	8,343	-0.02%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/27	3	32.15	0	0.00	31.80	3	8,260	0.04%
2023/07/26	2	31.45	0	0.00	31.35	2	8,211	0.02%
2023/07/25	5	32.00	3.1	32.30	31.90	1.9	8,170	0.02%
2023/07/24	2	31.05	0.1	31.50	31.55	1.9	8,024	0.02%
2023/07/21	1	31.35	0	0.00	31.40	1	7,964	0.01%
2023/07/20	1	32.05	3.1	31.91	32.05	-2.1	7,937	-0.03%
2023/07/19	19	32.07	2	32.10	31.60	17	7,881	0.22%
2023/07/18	1	32.45	2	32.70	32.25	-1	7,838	-0.01%
2023/07/17	9	33.43	4	33.33	33.35	5	7,735	0.06%
2023/07/14	6	32.63	1.1	32.91	32.75	4.9	7,654	0.06%
2023/07/13	2	32.93	5	33.00	32.55	-3	7,621	-0.04%
2023/07/12	2	32.20	1	32.15	32.10	1	7,580	0.01%
2023/07/11	1	32.40	0	0.00	32.40	1	7,560	0.01%
2023/07/10	16	32.58	1	32.45	32.80	15	7,535	0.20%
2023/07/07	9.1	33.67	7	33.83	33.55	2.1	7,398	0.03%
2023/07/06	13.1	34.00	25.3	34.05	33.65	-12.2	7,318	-0.17%
2023/07/05	12	33.58	0.1	33.60	33.15	11.9	6,999	0.17%
2023/07/04	32	33.11	14	33.05	33.40	18	6,832	0.26%
2023/07/03	40.1	34.33	50	33.96	34.45	-9.9	6,528	-0.15%
2023/06/30	27	32.88	22	32.66	33.05	5	5,960	0.08%
2023/06/29	13	31.57	30	31.76	31.50	-17	5,502	-0.31%
2023/06/28	28	31.75	14	31.59	31.25	14	5,288	0.26%
2023/06/27	0.1	30.00	0	0.00	29.80	0.1	4,964	0.00%
2023/06/21	2	30.25	0	0.00	30.25	2	5,082	0.04%
2023/06/20	1	30.20	0	0.00	30.15	1	5,100	0.02%
2023/06/19	0	0.00	2	30.10	30.05	-2	5,111	-0.04%
2023/06/16	5	30.50	1	30.50	30.50	4	5,096	0.08%
2023/06/15	4.1	30.90	0	0.00	30.90	4.1	5,072	0.08%
2023/06/14	71	30.94	70	31.24	31.40	1	4,996	0.02%
2023/06/13	4	31.48	0	0.00	31.50	4	4,718	0.08%
2023/06/12	0	0.00	1	31.40	31.30	-1	4,671	-0.02%
2023/06/09	1.1	31.35	1	31.90	31.80	0.1	4,657	0.00%
2023/06/08	4	31.40	5	31.46	31.15	-1	4,632	-0.02%
2023/06/07	8	31.69	14	31.62	31.65	-6	4,632	-0.13%
2023/06/06	22.2	32.40	0	0.00	32.00	22.2	4,564	0.49%
2023/06/05	65.4	32.52	74	32.95	33.45	-8.6	4,354	-0.20%
2023/06/02	1	31.20	10	31.15	31.55	-9	4,016	-0.22%
2023/06/01	0	0.00	2	31.53	31.60	-2	3,984	-0.05%
2023/05/31	10	31.58	0	0.00	31.40	10	3,966	0.25%
2023/05/30	1	31.20	0	0.00	31.15	1	3,928	0.03%
2023/05/29	10	31.34	1	30.95	31.40	9	3,868	0.23%
2023/05/25	0	0.00	2	30.60	30.50	-2	3,701	-0.05%
2023/05/24	0	0.00	2	30.58	30.65	-2	3,684	-0.05%
2023/05/23	2	30.85	8	30.78	30.65	-6	3,670	-0.16%
2023/05/18	7	30.29	2	30.25	30.40	5	3,581	0.14%
2023/05/17	1	29.50	1	29.60	29.65	0	3,442	0.00%
2023/05/16	0	0.00	0	29.95	29.70	0	3,412	0.00%
2023/05/15	1	30.00	0	0.00	29.75	1	3,397	0.03%
2023/05/12	0	0.00	5	29.85	30.15	-5	3,387	-0.15%
2023/05/11	2	30.10	0	0.00	29.70	2	3,364	0.06%
2023/05/10	0	0.00	3	30.55	30.25	-3	3,319	-0.09%
2023/05/09	1	29.85	0	0.00	29.90	1	3,249	0.03%
2023/05/05	3	29.65	0	0.00	29.40	3	3,221	0.09%
2023/05/04	2	29.70	0	0.00	29.65	2	3,183	0.06%
2023/05/03	10	30.90	4	30.93	30.80	6	3,100	0.19%
2023/05/02	3	31.08	0	0.00	31.00	3	3,067	0.10%
2023/04/28	8	30.98	0	0.00	31.00	8	3,047	0.26%
2023/04/27	1	31.20	0	0.00	30.95	1	3,025	0.03%
2023/04/25	2	30.65	70	31.15	30.80	-68	2,993	-2.27%
2023/04/24	1	31.50	21	31.28	31.50	-20	2,948	-0.68%
2023/04/21	8	30.65	3	30.95	30.80	5	2,923	0.17%
2023/04/19	2	32.65	2	32.55	32.50	0	2,764	0.00%
2023/04/18	0	0.00	1	32.50	32.25	-1	2,692	-0.04%
2023/04/17	4	32.28	6	32.08	32.35	-2	2,630	-0.08%
2023/04/12	15	31.50	1	31.60	31.80	14	2,441	0.57%
2023/04/11	0	0.00	2	31.63	31.35	-2	2,377	-0.08%
2023/04/07	3	31.30	3	31.35	31.30	0	2,166	0.00%
2023/04/06	2	31.30	0	0.00	31.40	2	2,130	0.09%
2023/03/31	1	30.85	1	30.85	30.90	0	2,069	0.00%
2023/03/30	0	0.00	5	30.95	30.85	-5	2,026	-0.25%
2023/03/29	1	30.55	4	30.59	30.50	-3	1,954	-0.15%
2023/03/28	1	30.35	22	30.18	30.25	-21	1,916	-1.10%
2023/03/27	7	30.39	11	30.34	30.20	-4	1,860	-0.22%
2023/03/24	5	29.80	1	29.95	29.85	4	1,797	0.22%
2023/03/22	1	29.35	3	29.15	29.30	-2	1,695	-0.12%
2023/03/21	0	29.05	0	0.00	29.25	0	1,674	0.00%
2023/03/20	1	29.00	1	29.05	29.15	0	1,639	0.00%
2023/03/16	0	0.00	1	28.55	28.00	-1	1,636	-0.06%
2023/03/14	2	28.68	1	28.65	28.75	1	1,571	0.06%
2023/03/10	13	28.48	1	28.60	28.50	12	1,517	0.79%
2023/03/08	1	28.65	0	0.00	28.65	1	1,476	0.07%
2023/03/06	0	0.00	3	28.37	28.35	-3	1,459	-0.21%
2023/03/03	1	28.10	0	0.00	28.10	1	1,447	0.07%
2023/03/02	0	0.00	1	28.10	28.05	-1	1,457	-0.07%
2023/03/01	0	0.00	1	27.70	27.65	-1	1,483	-0.07%
2023/02/23	1	27.90	1	27.80	27.80	0	1,601	0.00%
2023/02/22	1	27.60	0	0.00	27.75	1	1,610	0.06%
2023/02/20	0	0.00	2	28.08	28.15	-2	1,645	-0.12%
2023/02/15	0.1	27.75	0	0.00	27.60	0.1	1,723	0.01%
2023/02/14	1	27.70	0	0.00	27.70	1	1,789	0.06%
2023/02/13	23	27.61	0	0.00	27.80	23	1,843	1.25%
2023/02/10	0	0.00	1	27.75	27.55	-1	1,908	-0.05%
2023/02/06	1	28.40	0	0.00	28.10	1	1,897	0.05%
2023/02/03	1	28.00	0	0.00	28.00	1	1,882	0.05%
2023/02/02	0	0.00	2	27.98	28.10	-2	1,875	-0.11%
2023/02/01	3	28.10	5	27.98	27.95	-2	1,856	-0.11%
2023/01/31	1	27.40	0	0.00	27.60	1	1,815	0.06%
2023/01/17	1	26.80	2	26.85	26.85	-1	1,823	-0.05%
2023/01/16	1	26.95	0	0.00	26.95	1	1,821	0.05%
2023/01/10	0	0.00	5	27.83	27.70	-5	1,888	-0.26%
2023/01/09	3	28.05	2	28.05	27.95	1	1,911	0.05%
2023/01/05	1	28.00	0	0.00	27.90	1	1,978	0.05%
2023/01/04	4	27.91	1	27.95	28.00	3	2,002	0.15%
2023/01/03	1	27.55	1	27.45	27.50	0	2,027	0.00%
2022/12/30	2	27.40	0	0.00	27.40	2	2,049	0.10%
2022/12/27	1	27.50	1	27.55	27.60	0	2,188	0.00%
2022/12/26	0	0.00	2	27.45	27.35	-2	2,216	-0.09%
2022/12/23	2	27.20	1	27.15	27.35	1	2,258	0.04%
2022/12/20	10	26.80	1	27.40	26.75	9	2,501	0.36%
2022/12/19	1	27.25	0	0.00	27.30	1	2,631	0.04%
2022/12/15	2	28.15	0	0.00	28.10	2	3,731	0.05%
2022/12/14	1	28.15	0	0.00	28.20	1	3,875	0.03%
2022/12/13	0	0.00	1	28.10	28.10	-1	3,879	-0.03%
2022/12/12	3	28.40	0	0.00	28.35	3	3,893	0.08%
2022/12/09	5	28.70	0	0.00	28.60	5	3,901	0.13%
2022/12/07	0	0.00	1	27.85	28.00	-1	3,876	-0.03%
2022/12/06	0	0.00	2	28.40	28.15	-2	3,943	-0.05%
2022/12/02	2	28.80	0	0.00	28.75	2	4,012	0.05%
2022/11/29	0	0.00	2	28.80	28.80	-2	4,494	-0.04%
2022/11/23	8	28.63	2	28.73	28.60	6	4,647	0.13%
2022/11/22	3	28.53	2	28.80	28.75	1	4,647	0.02%
2022/11/21	1	28.35	0	0.00	28.15	1	4,669	0.02%
2022/11/18	1	28.25	0	0.00	28.00	1	4,728	0.02%
2022/11/14	0	0.00	8	27.92	28.15	-8	5,099	-0.16%
2022/11/11	3	27.85	5	27.75	27.75	-2	5,232	-0.04%
2022/11/10	6	28.05	0	0.00	27.80	6	5,229	0.11%
2022/11/09	6	28.02	1	27.80	27.85	5	5,185	0.10%
2022/11/08	0	0.00	1	27.50	27.60	-1	5,145	-0.02%
2022/11/07	1	26.70	0	0.00	26.90	1	5,092	0.02%
2022/11/04	3	26.65	0	0.00	26.70	3	5,118	0.06%
2022/11/03	0	0.00	0.1	26.70	26.55	-0.1	5,138	0.00%
2022/11/02	0	0.00	1	26.60	26.75	-1	5,167	-0.02%
2022/10/31	1	26.20	0	0.00	26.15	1	5,274	0.02%
2022/10/28	0	0.00	1	25.75	25.70	-1	5,298	-0.02%
2022/10/27	1	26.35	0	0.00	26.30	1	5,324	0.02%
2022/10/25	0	0.00	0	26.40	26.05	0	5,343	0.00%
2022/10/24	33	26.80	0	0.00	26.70	33	5,366	0.61%
2022/10/21	2	26.73	1	26.90	26.60	1	5,405	0.02%
2022/10/19	0	0.00	1	27.20	27.20	-1	5,450	-0.02%
2022/10/12	2	27.78	1	27.95	27.85	1	5,529	0.02%
2022/10/11	0	0.00	1	27.85	27.85	-1	5,552	-0.02%
2022/10/07	3	28.43	1	28.50	28.50	2	5,567	0.04%
2022/10/04	0	0.00	4	27.34	27.95	-4	5,623	-0.07%
2022/10/03	5	26.89	0	0.00	27.10	5	5,647	0.09%
2022/09/29	0	0.00	1	26.75	26.75	-1	5,829	-0.02%
2022/09/28	1	27.20	3	26.30	26.05	-2	5,836	-0.03%
2022/09/27	6	27.12	9	27.15	27.60	-3	5,759	-0.05%
2022/09/26	8	28.21	12	27.99	27.50	-4	5,709	-0.07%
2022/09/23	14	30.05	6	29.56	29.30	8	5,662	0.14%
2022/09/22	60	31.67	57	31.16	30.40	3	5,462	0.05%
2022/09/21	8	31.01	2	31.08	31.05	6	4,633	0.13%
2022/09/20	1	30.10	0	0.00	30.00	1	4,514	0.02%
2022/09/19	4	30.11	0	0.00	30.10	4	4,559	0.09%
2022/09/16	3	30.77	0	0.00	30.70	3	4,572	0.07%
2022/09/15	1	31.05	1	30.85	30.85	0	4,632	0.00%
2022/09/14	1	30.80	1	30.60	30.95	0	4,716	0.00%
2022/09/12	2	31.85	0	0.00	31.95	2	4,767	0.04%
2022/09/07	17	31.60	2	31.40	31.65	15	4,920	0.30%
2022/09/06	33	31.60	8	31.66	31.55	25	5,563	0.45%
2022/09/05	4	32.45	7	32.87	32.25	-3	5,576	-0.05%
2022/09/02	0	0.00	4	32.08	31.95	-4	5,255	-0.08%
2022/09/01	0	0.00	3	32.00	31.85	-3	5,214	-0.06%
2022/08/31	2	31.85	2	31.78	31.70	0	5,184	0.00%
2022/08/30	0	0.00	1	31.45	31.45	-1	5,187	-0.02%
2022/08/29	0	0.00	1	31.20	31.30	-1	5,267	-0.02%
2022/08/26	1	32.15	1.1	31.78	31.70	-0.1	5,373	0.00%
2022/08/25	1	31.60	2	31.35	31.55	-1	5,370	-0.02%
2022/08/24	1	31.20	1	31.10	31.10	0	5,343	0.00%
2022/08/23	4	31.00	2	31.25	31.50	2	5,328	0.04%
2022/08/22	2	31.00	4	31.14	31.10	-2	5,227	-0.04%
2022/08/19	5	30.72	13	30.95	31.10	-8	5,150	-0.16%
2022/08/18	8	30.22	5	30.29	30.25	3	4,994	0.06%
2022/08/17	0	0.00	1	29.50	29.60	-1	4,855	-0.02%
2022/08/16	0	0.00	1	29.35	29.35	-1	4,857	-0.02%
2022/08/15	1	29.05	1	29.15	29.20	0	4,859	0.00%
2022/08/11	0	0.00	10	29.27	29.10	-10	4,919	-0.20%
2022/08/09	0	0.00	3	29.30	29.35	-3	4,915	-0.06%
2022/08/08	3	28.93	0	0.00	28.90	3	4,904	0.06%
2022/08/05	4	29.25	0	0.00	29.15	4	4,875	0.08%
2022/08/04	0	0.00	1	29.45	29.50	-1	4,845	-0.02%
2022/08/03	4	29.18	0	0.00	29.30	4	4,843	0.08%
2022/08/02	3	29.50	5	29.75	29.65	-2	4,845	-0.04%
2022/07/29	0	0.00	1	30.30	30.25	-1	4,926	-0.02%
2022/07/28	0	0.00	1	30.40	30.35	-1	4,922	-0.02%
2022/07/27	2	30.53	0	0.00	30.70	2	4,935	0.04%
2022/07/26	1	30.25	1	30.10	30.10	0	4,931	0.00%
2022/07/25	1	30.50	0	0.00	30.30	1	4,995	0.02%
2022/07/22	0	0.00	1	30.15	30.00	-1	4,991	-0.02%
2022/07/21	1	30.30	1	29.95	30.30	0	5,032	0.00%
2022/07/20	2	30.40	0	0.00	30.30	2	5,057	0.04%
2022/07/19	1	30.45	13	30.54	30.40	-12	5,114	-0.23%
2022/07/18	11	29.90	3	30.20	30.05	8	5,147	0.16%
2022/07/15	1	30.25	1	30.15	30.35	0	5,455	0.00%
2022/07/14	5	30.10	4	29.90	30.15	1	5,444	0.02%
2022/07/13	1	29.45	0	0.00	29.25	1	5,385	0.02%
2022/07/12	1	29.20	8	29.04	29.00	-7	5,397	-0.13%
2022/07/11	0	0.00	2	29.30	29.35	-2	5,413	-0.04%
2022/07/08	35	29.28	30	29.36	29.30	5	5,411	0.09%
2022/07/07	1	27.85	2	27.25	27.85	-1	5,260	-0.02%
2022/07/06	2	26.75	1	26.60	26.30	1	5,281	0.02%
2022/07/05	0	0.00	1	26.90	26.85	-1	5,355	-0.02%
2022/07/01	7	28.12	3	28.13	27.10	4	5,576	0.07%
2022/06/30	7	29.29	0	0.00	29.00	7	5,657	0.12%
2022/06/29	1	29.95	1	29.85	30.00	0	5,752	0.00%
2022/06/24	0	0.00	1	30.75	30.60	-1	6,030	-0.02%
2022/06/23	2	30.65	1	30.80	30.65	1	6,109	0.02%
2022/06/22	1	31.25	4	31.15	30.80	-3	6,324	-0.05%
2022/06/21	1	30.10	5	30.42	30.65	-4	6,295	-0.06%
2022/06/20	2	29.20	1	29.80	29.25	1	6,334	0.02%
2022/06/17	3	30.50	5.2	30.27	30.25	-2.2	6,421	-0.03%
2022/06/16	2	31.33	3	31.23	30.55	-1	6,429	-0.02%
2022/06/15	41.2	32.04	48.1	32.22	31.10	-6.9	6,541	-0.10%
2022/06/14	1	31.30	3	31.50	31.50	-2	5,909	-0.03%
2022/06/13	0	0.00	0.1	30.95	31.00	-0.1	5,796	0.00%
2022/06/10	0	0.00	14	31.38	31.35	-14	5,799	-0.24%
2022/06/09	2	31.20	2	31.08	31.30	0	5,766	0.00%
2022/06/08	8.1	31.36	9	31.22	31.10	-0.9	5,761	-0.02%
2022/06/07	15	31.29	6.1	31.45	31.20	8.9	5,757	0.15%
2022/06/06	0	0.00	13	31.06	31.05	-13	5,689	-0.23%
2022/06/02	3	30.32	4	30.11	30.20	-1	5,660	-0.02%
2022/05/27	0	0.00	1	28.55	28.45	-1	5,857	-0.02%
2022/05/25	1	28.80	0	0.00	28.75	1	6,010	0.02%
2022/05/24	33.1	29.39	30	28.95	28.95	3.1	6,142	0.05%
2022/05/13	1	29.25	3	29.23	29.35	-2	7,442	-0.03%
2022/05/10	3	28.00	5	28.44	28.85	-2	7,890	-0.03%
2022/05/06	6	29.47	3	29.50	29.45	3	8,404	0.04%
2022/05/04	7	29.76	1	30.00	29.75	6	9,179	0.07%
2022/04/29	5	31.15	0	0.00	30.55	5	9,289	0.05%
2022/04/28	0	0.00	1	30.25	30.65	-1	9,246	-0.01%
2022/04/27	1	29.65	1	29.35	30.20	0	9,288	0.00%
2022/04/26	0	0.00	1	30.10	30.10	-1	9,351	-0.01%
2022/04/22	7	31.55	20	31.50	31.55	-13	9,499	-0.14%
2022/04/21	12	31.99	14	31.97	31.85	-2	9,446	-0.02%
2022/04/20	4	30.50	1	30.90	30.80	3	9,101	0.03%
2022/04/19	7	30.45	9	30.38	30.30	-2	9,116	-0.02%
2022/04/18	7	30.01	0	0.00	30.00	7	9,149	0.08%
2022/04/15	2	30.08	0	0.00	30.00	2	9,124	0.02%
2022/04/14	1	30.35	2	30.55	30.35	-1	9,132	-0.01%
2022/04/13	3	31.03	0	0.00	30.85	3	9,138	0.03%
2022/04/12	4	31.39	3	30.85	30.95	1	9,159	0.01%
2022/04/11	4	31.46	1	31.75	31.60	3	9,186	0.03%
2022/04/08	2	32.70	2	33.00	32.70	0	9,265	0.00%
2022/04/07	10	33.08	17.5	32.87	32.40	-7.5	9,523	-0.08%
2022/04/06	3	33.45	19	33.58	33.75	-16	9,491	-0.17%
2022/04/01	9	33.12	23	33.24	33.30	-14	9,924	-0.14%
2022/03/31	11.5	32.94	10	32.98	33.00	1.5	10,327	0.01%
2022/03/30	0	0.00	3.5	32.73	32.60	-3.5	10,185	-0.03%
2022/03/29	0	0.00	1	33.05	32.60	-1	10,126	-0.01%
2022/03/28	1	32.35	11	32.24	32.45	-10	10,036	-0.10%
2022/03/25	6.5	32.45	15	32.54	32.20	-8.5	9,981	-0.09%
2022/03/24	0	0.00	3	32.00	31.85	-3	9,841	-0.03%
2022/03/23	10	32.01	0	0.00	31.90	10	9,949	0.10%
2022/03/22	6	31.48	65	31.44	32.00	-59	10,247	-0.58%
2022/03/21	71	31.14	13	30.97	31.20	58	10,407	0.56%
2022/03/18	6	30.67	13	30.68	30.85	-7	10,359	-0.07%
2022/03/17	1	29.35	0	0.00	29.80	1	10,138	0.01%
2022/03/16	2	28.85	0	0.00	28.95	2	10,389	0.02%
2022/03/15	3	28.98	1	29.05	29.05	2	10,541	0.02%
2022/03/14	1	29.60	3	29.45	29.55	-2	10,550	-0.02%
2022/03/11	1	29.40	5	29.50	29.45	-4	10,706	-0.04%
2022/03/10	9	29.86	0	0.00	29.90	9	10,718	0.08%
2022/03/08	1	29.20	15	29.10	29.05	-14	10,664	-0.13%
2022/03/07	2	29.70	0	0.00	30.00	2	10,564	0.02%
2022/03/04	3	31.63	10	32.15	31.50	-7	10,458	-0.07%
2022/03/03	0	0.00	1	32.20	32.05	-1	10,361	-0.01%
2022/03/02	2	31.70	3	31.75	31.80	-1	10,324	-0.01%
2022/03/01	5	32.18	7	32.19	32.25	-2	10,259	-0.02%
2022/02/25	2	31.95	6	31.96	31.95	-4	10,188	-0.04%
2022/02/24	1	31.70	1	32.10	31.55	0	10,140	0.00%
2022/02/23	1	32.30	2	32.25	32.20	-1	10,039	-0.01%
2022/02/22	8	31.73	2	31.65	31.85	6	10,012	0.06%
2022/02/21	10	32.67	11	32.73	33.00	-1	9,946	-0.01%
2022/02/18	20	32.88	18	32.75	33.10	2	10,211	0.02%
2022/02/17	8	32.18	17	32.16	31.95	-9	10,036	-0.09%
2022/02/16	0	0.00	2	31.43	31.30	-2	9,751	-0.02%
2022/02/15	1	31.00	0	0.00	30.95	1	9,720	0.01%
2022/02/14	4	30.90	18	30.93	30.95	-14	9,705	-0.14%
2022/02/11	6	31.25	5	31.11	31.15	1	9,663	0.01%
2022/02/10	6	31.35	7	31.66	31.15	-1	9,600	-0.01%
2022/02/09	19	32.62	6	32.60	32.65	13	9,261	0.14%
2022/02/08	14	32.56	36	32.70	32.60	-22	9,108	-0.24%
2022/02/07	22	32.48	18	32.59	32.60	4	8,730	0.05%
2022/01/26	7	31.10	17	31.07	31.00	-10	8,149	-0.12%
2022/01/25	18	30.71	2	30.70	30.10	16	7,974	0.20%
2022/01/24	4	29.80	1	30.25	30.45	3	7,858	0.04%
2022/01/21	3	30.55	3	30.53	30.45	0	7,872	0.00%
2022/01/20	10	30.61	2	30.75	30.80	8	7,963	0.10%
2022/01/19	6	30.33	2	30.50	30.55	4	8,241	0.05%
2022/01/18	25	30.41	3.5	30.30	29.95	21.5	8,136	0.26%
2022/01/17	3.5	30.15	9	29.65	30.20	-5.5	7,981	-0.07%
2022/01/14	1	28.85	1	28.95	28.80	0	7,850	0.00%
2022/01/13	1	29.60	1	29.80	29.50	0	7,834	0.00%
2022/01/12	5	29.43	3	29.55	29.40	2	7,811	0.03%
2022/01/11	3	30.03	7	29.95	29.95	-4	7,749	-0.05%
2022/01/10	3	30.65	3	30.80	30.75	0	7,689	0.00%
2022/01/07	8	30.83	2	30.58	30.55	6	7,667	0.08%
2022/01/06	3	31.15	5	31.01	31.40	-2	7,594	-0.03%
2022/01/05	1	32.05	6	31.74	31.40	-5	7,529	-0.07%
2022/01/04	2	31.75	49	31.71	31.65	-47	7,477	-0.63%
2022/01/03	10	32.51	4	32.63	32.10	6	7,389	0.08%
2021/12/30	67	32.33	15	32.54	32.30	52	7,195	0.72%
2021/12/29	10	31.27	2	31.68	31.85	8	6,836	0.12%
2021/12/28	41	32.10	34	31.86	31.20	7	6,683	0.10%
2021/12/27	32	30.94	22	31.23	31.50	10	6,090	0.16%
2021/12/24	10	29.84	1	29.95	29.90	9	5,566	0.16%
2021/12/23	4	29.84	1	30.20	29.75	3	5,555	0.05%
2021/12/22	0	0.00	10	29.65	29.65	-10	5,532	-0.18%
2021/12/21	2	29.80	2	29.90	29.75	0	5,510	0.00%
2021/12/20	32	30.38	37	30.18	30.10	-5	5,459	-0.09%
2021/12/17	9	30.13	5	30.32	29.95	4	5,372	0.07%
2021/12/16	13	30.47	11	30.25	30.60	2	5,231	0.04%
2021/12/15	14	30.12	3	29.88	30.30	11	4,845	0.23%
2021/12/14	2	29.00	3	28.70	28.50	-1	4,519	-0.02%
2021/12/13	2	28.75	1	28.80	28.70	1	4,463	0.02%
2021/12/10	19	29.58	4	29.55	29.20	15	4,412	0.34%
2021/12/09	4	28.93	9	29.29	29.50	-5	4,100	-0.12%
2021/12/08	4	28.53	5	28.55	28.50	-1	3,915	-0.03%
2021/12/07	10	28.76	1	28.80	28.70	9	3,874	0.23%
2021/12/06	1	28.20	4	28.10	28.20	-3	3,713	-0.08%
2021/12/03	0	0.00	51	27.70	27.70	-51	3,702	-1.38%
2021/12/02	0	0.00	1	27.30	27.25	-1	3,734	-0.03%
2021/12/01	0	0.00	1	27.45	27.60	-1	3,723	-0.03%
2021/11/30	2	27.30	0	0.00	27.25	2	3,715	0.05%
2021/11/29	1	26.30	0	0.00	27.05	1	3,714	0.03%
2021/11/26	0	0.00	2	27.53	27.10	-2	3,692	-0.05%
2021/11/25	2	27.78	0	0.00	27.75	2	3,671	0.05%
2021/11/24	0	0.00	4	27.65	27.85	-4	3,661	-0.11%
2021/11/23	3	27.77	32	28.16	27.65	-29	3,677	-0.79%
2021/11/22	5	28.44	2	28.65	28.25	3	3,665	0.08%
2021/11/19	4	28.51	2	28.30	28.20	2	3,632	0.06%
2021/11/18	5	29.24	3	29.13	28.85	2	3,548	0.06%
2021/11/17	50	29.47	131	29.72	30.00	-81	3,389	-2.39%	大賣/
2021/11/16	98	28.90	21	29.09	29.00	77	2,923	2.63%
2021/11/15	0	0.00	2	27.95	28.05	-2	2,646	-0.08%
2021/11/12	1	28.40	14	28.08	28.05	-13	2,645	-0.49%
2021/11/11	2	28.00	12	28.00	27.95	-10	2,625	-0.38%
2021/11/10	1	27.90	2	28.35	27.90	-1	2,619	-0.04%
2021/11/09	1	27.70	2	27.70	27.75	-1	2,609	-0.04%
2021/11/08	0	0.00	1	28.00	27.80	-1	2,615	-0.04%
2021/11/05	3	28.00	3	27.95	27.90	0	2,633	0.00%
2021/11/04	3	27.80	1	28.10	27.85	2	2,645	0.08%
2021/11/03	1.4	27.40	1	27.70	27.50	0.4	2,682	0.01%
2021/11/02	3	27.62	15	27.34	27.25	-12	2,696	-0.45%
2021/11/01	6	27.85	1	27.95	27.90	5	2,702	0.19%
2021/10/29	2	27.63	4	27.49	27.40	-2	2,719	-0.07%
2021/10/28	3	27.88	1	28.45	28.10	2	2,735	0.07%
2021/10/27	87.6	27.69	102	28.24	28.65	-14.4	2,639	-0.55%	大賣/
2021/10/26	1	26.15	9	26.13	26.15	-8	2,335	-0.34%
2021/10/25	1	26.00	0	0.00	26.05	1	2,350	0.04%
2021/10/22	1	25.50	1	25.60	25.60	0	2,410	0.00%
2021/10/21	1	25.35	0	0.00	25.95	1	2,475	0.04%
2021/10/20	0	0.00	12	25.35	25.35	-12	2,533	-0.47%
2021/10/18	0	0.00	3	25.50	25.40	-3	2,930	-0.10%
2021/10/15	2	25.75	0	0.00	25.45	2	2,990	0.07%
2021/10/12	1	25.70	0	0.00	25.70	1	3,137	0.03%
2021/10/06	1	25.60	0	0.00	25.45	1	3,409	0.03%
2021/10/05	2	25.83	0	0.00	25.75	2	3,701	0.05%
2021/10/04	0	0.00	2	25.80	25.35	-2	3,833	-0.05%
2021/10/01	2	26.15	0	0.00	26.00	2	3,847	0.05%
2021/09/30	4	26.70	1	26.50	26.85	3	3,853	0.08%
2021/09/29	1	26.40	1	25.90	26.35	0	3,874	0.00%
2021/09/28	1	26.00	0	0.00	26.10	1	3,897	0.03%
2021/09/24	3	26.57	0	0.00	26.20	3	4,278	0.07%
2021/09/23	0	0.00	4	26.03	26.35	-4	4,324	-0.09%
2021/09/22	1	25.70	1	25.70	25.50	0	4,368	0.00%
2021/09/16	1	25.35	0	0.00	25.30	1	4,715	0.02%
2021/09/14	2	25.65	3	25.65	25.65	-1	4,769	-0.02%
2021/09/13	1	25.50	0	0.00	25.55	1	4,779	0.02%
2021/09/10	10	25.50	0	0.00	25.35	10	4,813	0.21%
2021/09/09	0	0.00	1	25.00	25.25	-1	4,840	-0.02%
2021/09/08	1	24.70	0	0.00	24.65	1	4,840	0.02%
2021/09/07	3	25.40	0	0.00	25.25	3	4,839	0.06%
2021/09/06	2	25.95	0	0.00	25.85	2	4,817	0.04%
2021/09/02	0	0.00	4	26.20	26.10	-4	4,894	-0.08%
2021/09/01	0	0.00	1	26.50	26.65	-1	4,887	-0.02%
2021/08/31	3	26.42	0	0.00	26.45	3	4,878	0.06%
2021/08/27	0	0.00	1	26.15	26.30	-1	4,888	-0.02%
2021/08/26	2	26.18	2	26.10	26.15	0	4,865	0.00%
2021/08/25	0	0.00	1	26.40	26.30	-1	4,845	-0.02%
2021/08/23	1	26.40	0	0.00	26.30	1	4,839	0.02%
2021/08/20	1	25.85	0	0.00	25.75	1	4,853	0.02%
2021/08/18	3	26.00	1	26.20	26.70	2	4,837	0.04%
2021/08/17	5	26.02	1	26.25	25.85	4	4,862	0.08%
2021/08/16	0	0.00	0.1	26.20	26.15	-0.1	4,841	0.00%
2021/08/13	4	27.13	2	27.05	26.80	2	4,820	0.04%
2021/08/12	3	27.65	0	0.00	27.65	3	4,811	0.06%
2021/08/11	3	27.65	0	0.00	27.75	3	4,834	0.06%
2021/08/10	1	27.70	4	27.65	27.65	-3	4,856	-0.06%
2021/08/09	13	28.62	0	0.00	28.40	13	4,896	0.27%
2021/08/05	5	30.00	13	30.15	29.85	-8	4,892	-0.16%
2021/08/04	8	31.02	1	31.20	30.55	7	4,982	0.14%
2021/08/03	101	32.85	13	32.95	32.85	88	4,997	1.76%	大買/
2021/08/02	2	32.85	0	0.00	32.75	2	4,961	0.04%
2021/07/30	5	33.06	0	0.00	32.80	5	4,976	0.10%
2021/07/29	13	33.59	1	33.60	33.65	12	4,945	0.24%
2021/07/28	0	0.00	4	33.50	33.60	-4	4,943	-0.08%
2021/07/27	0	34.45	2	34.65	34.15	-2	4,973	-0.04%
2021/07/26	2	34.45	12	34.58	34.45	-10	5,017	-0.20%
2021/07/23	41	35.02	46	34.51	34.60	-5	5,000	-0.10%
2021/07/22	35	33.40	6	33.30	33.70	29	4,766	0.61%
2021/07/21	2	32.85	0	0.00	32.30	2	4,734	0.04%
2021/07/20	1	33.20	5	33.40	33.10	-4	4,720	-0.08%
2021/07/19	6	33.94	0	0.00	33.80	6	4,716	0.13%
2021/07/16	6	34.26	1	34.30	34.30	5	4,840	0.10%
2021/07/15	0	0.00	2	33.95	33.95	-2	4,860	-0.04%
2021/07/14	4	34.35	5	34.04	34.30	-1	4,878	-0.02%
2021/07/13	10	33.81	6	33.57	33.40	4	4,912	0.08%
2021/07/12	8	34.63	53.1	34.67	34.35	-45.1	5,099	-0.88%
2021/07/09	46	33.75	3	33.52	33.75	43	5,007	0.86%
2021/07/08	0	0.00	3	33.27	33.10	-3	5,134	-0.06%
2021/07/07	3	32.95	20	32.98	32.95	-17	5,359	-0.32%
2021/07/06	0	0.00	7	32.95	33.00	-7	5,880	-0.12%
2021/07/05	3	32.97	17	32.93	33.00	-14	6,207	-0.23%
2021/07/02	1	32.60	24	32.77	32.80	-23	6,566	-0.35%
2021/07/01	38.1	33.55	114	33.70	33.25	-75.9	6,693	-1.13%	大賣/
2021/06/30	105	32.98	0	0.00	33.00	105	6,463	1.62%	大買/鉅額交易
2021/06/29	1	32.30	0	0.00	32.50	1	6,427	0.02%
2021/06/28	22	32.98	49	32.71	33.20	-27	6,428	-0.42%
2021/06/25	42	31.90	2.1	31.96	31.85	39.9	6,265	0.64%
2021/06/24	0	0.00	3	31.25	31.25	-3	6,285	-0.05%
2021/06/23	1	30.60	1	30.90	30.90	0	6,476	0.00%
2021/06/21	2.1	30.10	4	30.15	30.15	-1.9	6,542	-0.03%
2021/06/17	0	0.00	1	30.80	30.80	-1	6,827	-0.01%
2021/06/16	0	0.00	3	30.90	30.60	-3	7,005	-0.04%
2021/06/15	0.2	30.80	0	0.00	30.85	0.2	7,156	0.00%
2021/06/10	7	30.82	4	30.95	30.85	3	7,261	0.04%
2021/06/09	0	0.00	1	30.15	30.00	-1	7,241	-0.01%
2021/06/04	1	30.00	0	0.00	29.95	1	7,688	0.01%
2021/06/03	1	30.15	0	0.00	30.20	1	7,766	0.01%
2021/06/02	2	30.18	0	0.00	30.25	2	7,978	0.03%
2021/06/01	5	30.10	2	30.28	30.25	3	8,044	0.04%
2021/05/31	2	30.03	0	0.00	30.05	2	8,111	0.02%
2021/05/28	1	29.55	2.1	29.63	29.80	-1.1	8,167	-0.01%
2021/05/27	2	29.00	1	29.30	29.35	1	8,371	0.01%
2021/05/26	1	29.10	0	0.00	29.30	1	8,487	0.01%
2021/05/25	1	29.35	1	29.40	29.00	0	8,526	0.00%
2021/05/24	1	29.10	0	0.00	29.00	1	8,556	0.01%
2021/05/21	2	28.68	48	28.95	28.75	-46	8,767	-0.52%
2021/05/19	3	28.65	1	28.85	28.75	2	8,966	0.02%
2021/05/18	1	28.40	1	28.20	28.60	0	8,974	0.00%
2021/05/17	48	26.33	1	26.00	26.00	47	8,963	0.52%
2021/05/14	4	27.70	0	0.00	27.90	4	8,903	0.04%
2021/05/13	0	0.00	13	27.66	27.60	-13	8,870	-0.15%
2021/05/12	28	29.08	5	28.50	28.15	23	8,810	0.26%
2021/05/11	1	31.00	0	0.00	30.70	1	8,661	0.01%
2021/05/10	10	32.40	0	0.00	32.20	10	8,595	0.12%
2021/05/06	1	32.05	3	31.75	31.55	-2	8,552	-0.02%
2021/05/05	2	31.65	1	32.30	31.50	1	8,546	0.01%
2021/05/04	3	31.87	6	31.78	31.95	-3	8,551	-0.04%
2021/05/03	3	33.37	1	33.15	33.10	2	8,504	0.02%
2021/04/29	15	34.57	0	0.00	34.55	15	8,434	0.18%
2021/04/28	6.1	34.92	4	35.25	34.90	2.1	8,421	0.02%
2021/04/27	1	34.70	0	34.70	34.70	1	8,426	0.01%
2021/04/26	1	34.95	187	34.88	35.00	-186	8,465	-2.20%	大賣/鉅額交易
2021/04/23	1	34.70	1	34.70	34.70	0	8,461	0.00%
2021/04/22	4	34.34	18	34.65	34.35	-14	8,508	-0.16%
2021/04/21	3	35.18	40	35.25	35.15	-37	8,401	-0.44%
2021/04/20	2	35.50	20	35.65	35.50	-18	8,360	-0.22%
2021/04/19	4	35.88	4	35.79	35.80	0	8,381	0.00%
2021/04/16	5	36.11	53	36.71	36.40	-48	8,271	-0.58%
2021/04/15	8	35.73	18	35.87	35.50	-10	8,043	-0.12%
2021/04/14	15	35.03	6	33.93	34.95	9	7,935	0.11%
2021/04/13	6	35.76	6	35.49	35.35	0	8,112	0.00%
2021/04/12	19	36.63	22	36.38	36.30	-3	8,481	-0.04%
2021/04/09	26	35.15	105.5	35.18	35.75	-79.5	8,026	-0.99%	大賣/
2021/04/08	22	34.93	63	34.98	34.75	-41	7,714	-0.53%
2021/04/07	1	33.55	5.5	33.22	33.50	-4.5	7,415	-0.06%
2021/04/06	13	32.64	1	32.55	32.70	12	7,471	0.16%
2021/04/01	1	32.15	35	32.21	32.50	-34	7,490	-0.45%
2021/03/31	43	32.04	1	32.15	32.15	42	7,466	0.56%
2021/03/30	7	32.10	2	32.45	32.15	5	7,427	0.07%
2021/03/29	10	32.62	2.1	32.40	32.55	7.9	7,353	0.11%
2021/03/26	5	32.75	3	32.55	32.55	2	7,299	0.03%
2021/03/25	1	32.75	1	32.65	32.65	0	7,110	0.00%
2021/03/23	4	32.75	1	32.70	32.50	3	7,143	0.04%
2021/03/22	2	32.95	1	33.70	33.10	1	7,072	0.01%
2021/03/19	10	32.90	16	32.85	33.10	-6	6,919	-0.09%
2021/03/18	1	32.05	16	32.22	32.30	-15	6,776	-0.22%
2021/03/17	3	31.87	2	31.90	31.75	1	6,814	0.01%
2021/03/16	0	0.00	1	31.80	31.45	-1	6,874	-0.01%
2021/03/15	1	31.75	2	31.60	31.55	-1	6,885	-0.01%
2021/03/12	3	31.85	12	31.71	31.85	-9	6,983	-0.13%
2021/03/11	7	31.99	12	32.08	32.00	-5	7,013	-0.07%
2021/03/10	8	31.66	2	31.73	31.50	6	6,863	0.09%
2021/03/09	4	30.44	1	30.80	31.15	3	6,879	0.04%
2021/03/08	6	31.72	18	31.76	30.95	-12	6,870	-0.17%
2021/03/05	3	31.12	12	31.11	31.20	-9	6,740	-0.13%
2021/03/04	2	30.93	0	0.00	31.05	2	6,719	0.03%
2021/03/03	5	30.67	2	30.93	30.90	3	6,724	0.04%
2021/03/02	0	0.00	12	31.65	30.80	-12	6,706	-0.18%
2021/02/25	1	30.65	0	0.00	30.60	1	6,565	0.02%
2021/02/24	8	30.68	1	30.50	30.55	7	6,625	0.11%
2021/02/23	14	31.07	155	31.20	31.00	-141	6,618	-2.13%	大賣/鉅額交易
2021/02/22	159.5	30.74	10	30.54	30.75	149.5	6,583	2.27%	大買/鉅額交易
2021/02/19	6	29.83	9	29.84	30.05	-3	6,855	-0.04%
2021/02/18	3	29.38	1	29.20	29.40	2	6,968	0.03%
2021/02/17	0	28.80	6	28.76	28.85	-6	7,301	-0.08%
2021/02/05	11	28.26	1	28.25	28.05	10	7,608	0.13%
2021/02/04	0	0.00	1	28.25	28.30	-1	7,741	-0.01%
2021/02/03	0	0.00	1	28.15	28.00	-1	7,906	-0.01%
2021/02/02	11	27.90	0	0.00	27.80	11	8,023	0.14%
2021/02/01	0	0.00	1	27.65	27.75	-1	8,195	-0.01%
2021/01/29	2	28.05	102	27.91	28.15	-100	8,357	-1.20%	大賣/
2021/01/28	0	0.00	1	27.85	27.75	-1	8,507	-0.01%
2021/01/26	4	27.88	2	28.03	27.75	2	9,746	0.02%
2021/01/25	12	27.78	5	27.85	28.10	7	10,818	0.06%
2021/01/22	2	27.95	13	27.90	28.05	-11	10,897	-0.10%
2021/01/21	3	28.43	1	28.20	27.90	2	10,893	0.02%
2021/01/20	8	28.49	0	0.00	28.30	8	10,967	0.07%
2021/01/19	7	29.44	5	29.60	29.30	2	10,903	0.02%
2021/01/18	1	28.85	3.4	29.30	28.95	-2.4	10,850	-0.02%
2021/01/15	14	29.44	1	29.55	29.05	13	10,821	0.12%
2021/01/14	3	29.97	8	30.02	30.00	-5	10,774	-0.05%
2021/01/13	5.1	29.62	4	29.60	29.60	1.1	10,786	0.01%
2021/01/12	14	30.00	11	29.60	29.50	3	10,775	0.03%
2021/01/11	13	30.12	0.1	30.23	30.15	12.9	10,733	0.12%
2021/01/08	1	30.10	1	30.05	30.15	0	10,704	0.00%
2021/01/07	3.1	30.65	6	30.60	30.25	-2.9	10,648	-0.03%
2021/01/06	28.1	31.48	23	30.63	30.55	5.1	10,586	0.05%
2021/01/05	25	32.05	56	31.94	32.50	-31	10,188	-0.30%
2021/01/04	7	30.89	11	30.78	30.70	-4	9,599	-0.04%
2020/12/31	16.1	30.45	4	30.28	30.45	12.1	9,604	0.13%
2020/12/30	21.1	30.93	6	30.75	30.55	15.1	9,554	0.16%
2020/12/29	64	31.07	16	30.76	30.85	48	9,462	0.51%
2020/12/28	3.4	30.27	17	30.14	30.30	-13.6	9,198	-0.15%
2020/12/25	12	29.51	3	29.80	29.65	9	9,099	0.10%
2020/12/24	3	29.63	2	29.50	29.35	1	9,071	0.01%
2020/12/23	0	0.00	9	29.00	29.35	-9	9,027	-0.10%
2020/12/22	21	29.60	0	0.00	28.85	21	9,032	0.23%
2020/12/21	0	0.00	4	29.50	29.45	-4	9,079	-0.04%
2020/12/18	0	0.00	1	29.40	29.65	-1	9,089	-0.01%
2020/12/17	0	0.00	2	28.85	29.40	-2	9,124	-0.02%
2020/12/16	2.1	29.14	2	29.00	28.95	0.1	9,109	0.00%
2020/12/15	3	29.23	5	28.80	28.70	-2	9,413	-0.02%
2020/12/14	12	29.46	1	29.40	29.40	11	9,393	0.12%
2020/12/11	6	29.69	2	29.53	29.25	4	9,501	0.04%
2020/12/10	204	30.72	1	30.40	30.10	203	9,310	2.18%	大買/鉅額交易
2020/12/09	2.1	30.64	20	30.41	30.55	-17.9	9,190	-0.19%
2020/12/08	12.2	30.77	12	30.62	30.50	0.2	9,173	0.00%
2020/12/07	13	30.67	18	30.66	30.60	-5	9,050	-0.06%
2020/12/04	28	30.46	6	30.51	30.50	22	9,006	0.24%
2020/12/03	49	30.41	9	30.47	30.35	40	8,973	0.45%
2020/12/02	2	30.10	4	30.14	30.10	-2	8,881	-0.02%
2020/12/01	15.2	30.26	0	0.00	30.40	15.2	8,891	0.17%
2020/11/30	1	30.30	5	30.34	30.20	-4	8,914	-0.04%
2020/11/27	2	30.15	0	0.00	30.15	2	8,957	0.02%
2020/11/26	5	29.96	8	29.98	29.95	-3	8,987	-0.03%
2020/11/25	8	29.82	6	29.67	29.90	2	9,000	0.02%
2020/11/24	0	0.00	5	30.20	29.80	-5	8,959	-0.06%
2020/11/23	9	30.17	5	29.92	30.20	4	8,953	0.04%
2020/11/20	1	30.20	0	0.00	30.10	1	8,909	0.01%
2020/11/19	5	30.13	3	29.97	29.95	2	8,962	0.02%
2020/11/18	14	30.82	16	30.76	30.50	-2	9,001	-0.02%
2020/11/17	6	30.57	1.1	30.83	30.65	4.9	9,020	0.05%
2020/11/16	12	30.47	3	30.37	30.85	9	9,131	0.10%
2020/11/13	13	30.02	12	30.18	30.25	1	8,925	0.01%
2020/11/12	10	29.70	2	29.33	28.95	8	8,660	0.09%
2020/11/11	6	29.54	8	29.16	29.65	-2	8,567	-0.02%
2020/11/10	14	29.06	4	29.09	29.05	10	8,443	0.12%
2020/11/09	3	29.43	4	29.63	29.30	-1	8,492	-0.01%
2020/11/06	11	29.07	9	28.99	29.00	2	8,475	0.02%
2020/11/05	12	28.58	13	28.60	28.50	-1	8,567	-0.01%
2020/11/04	18	28.89	2	28.85	28.85	16	8,474	0.19%
2020/11/03	23	30.22	21	29.70	29.20	2	8,350	0.02%
2020/11/02	21	30.39	29	30.48	30.50	-8	7,719	-0.10%
2020/10/30	0	0.00	11	28.14	27.75	-11	6,659	-0.17%
2020/10/29	1	27.20	2	27.20	27.60	-1	6,636	-0.02%
2020/10/28	1	28.25	1	27.80	27.55	0	6,670	0.00%
2020/10/27	0	0.00	1	27.70	27.80	-1	6,553	-0.02%
2020/10/26	1	27.60	0	0.00	27.50	1	6,536	0.02%
2020/10/22	0	0.00	1	27.55	27.55	-1	6,573	-0.02%
2020/10/21	5	27.80	5	27.80	27.85	0	6,609	0.00%
2020/10/20	6	27.60	2	27.40	27.50	4	6,581	0.06%
2020/10/19	1	27.30	1	27.15	27.30	0	6,562	0.00%
2020/10/16	1	26.95	1	27.25	26.75	0	6,554	0.00%
2020/10/14	0	0.00	3	27.23	27.10	-3	6,646	-0.05%
2020/10/13	5	26.87	2	26.65	27.25	3	6,666	0.04%
2020/10/12	7	26.97	2	27.10	26.80	5	6,646	0.08%
2020/10/08	8	27.04	8	26.94	27.05	0	6,641	0.00%
2020/09/30	1	25.55	0	0.00	25.70	1	6,682	0.01%
2020/09/29	0	0.00	2	25.50	25.45	-2	6,745	-0.03%
2020/09/25	0	0.00	1	26.20	25.25	-1	6,946	-0.01%
2020/09/24	3	26.23	0	0.00	25.60	3	6,962	0.04%
2020/09/23	0	0.00	4	26.91	26.65	-4	6,916	-0.06%
2020/09/22	3	26.82	0	0.00	26.80	3	6,990	0.04%
2020/09/21	3	27.60	0	0.00	27.70	3	7,069	0.04%
2020/09/18	5	27.78	14	28.36	27.55	-9	7,041	-0.13%
2020/09/17	8	27.95	0	0.00	28.10	8	6,712	0.12%
2020/09/16	0	0.00	11	27.73	27.85	-11	6,659	-0.17%
2020/09/15	6	27.04	0	0.00	27.00	6	6,526	0.09%
2020/09/11	0	0.00	34	26.55	26.55	-34	6,766	-0.50%
2020/09/10	1	27.45	0	0.00	27.25	1	6,718	0.01%
2020/09/09	5	27.40	1	27.35	27.35	4	6,700	0.06%
2020/09/08	2	26.90	3	26.85	27.30	-1	6,638	-0.02%
2020/09/07	3	27.02	6	27.40	26.80	-3	6,593	-0.05%
2020/09/04	7	27.19	5	27.03	27.20	2	6,566	0.03%
2020/09/03	4	27.91	5	28.00	27.80	-1	6,495	-0.02%
2020/09/02	6	28.08	1	28.00	28.20	5	6,405	0.08%
2020/09/01	4	27.99	0	0.00	27.90	4	6,316	0.06%
2020/08/31	0	0.00	2	27.88	27.75	-2	6,232	-0.03%
2020/08/27	4	27.85	15	27.61	27.30	-11	6,148	-0.18%
2020/08/26	4	27.75	20	27.75	27.70	-16	6,041	-0.26%
2020/08/25	4	27.71	54	27.70	27.60	-50	5,980	-0.84%
2020/08/24	8	27.93	1	27.85	28.15	7	5,854	0.12%
2020/08/21	4	28.08	15	28.23	27.85	-11	5,652	-0.19%
2020/08/20	12	26.79	8	27.29	26.65	4	5,236	0.08%
2020/08/19	1	27.00	7	27.46	27.30	-6	4,917	-0.12%
2020/08/18	3	27.08	2	27.00	27.20	1	4,736	0.02%
2020/08/17	3	26.87	1	27.00	26.80	2	4,657	0.04%
2020/08/14	3	26.70	4	26.80	26.80	-1	4,604	-0.02%
2020/08/13	6	27.53	11	27.25	27.10	-5	4,536	-0.11%
2020/08/12	0	0.00	8	27.10	27.65	-8	4,356	-0.18%
2020/08/11	3	26.80	20	26.96	26.75	-17	4,191	-0.41%
2020/08/10	3	26.42	5	26.60	26.45	-2	3,949	-0.05%
2020/08/07	1	26.30	9	26.42	26.50	-8	3,920	-0.20%
2020/08/06	5	26.11	19	26.11	25.90	-14	3,811	-0.37%
2020/08/05	6	25.13	0	0.00	25.10	6	3,491	0.17%
2020/08/04	12	25.23	3	25.47	25.15	9	3,478	0.26%
2020/08/03	1	24.90	1	24.70	24.90	0	3,466	0.00%
2020/07/30	1	23.80	0	0.00	24.00	1	3,441	0.03%
2020/07/29	0	0.00	4	23.73	23.70	-4	3,488	-0.11%
2020/07/28	3	23.35	0	0.00	23.10	3	3,514	0.09%
2020/07/27	1	24.30	0	0.00	23.85	1	3,490	0.03%
2020/07/24	0	0.00	2	24.73	24.50	-2	3,453	-0.06%
2020/07/23	3	24.82	0	0.00	24.70	3	3,447	0.09%
2020/07/22	2	25.03	6	25.03	24.85	-4	3,440	-0.12%
2020/07/21	5	24.77	2	24.80	25.00	3	3,404	0.09%
2020/07/20	2	24.40	3	23.77	24.65	-1	3,384	-0.03%
2020/07/17	2	23.65	0	0.00	23.40	2	3,312	0.06%
2020/07/16	1	24.55	0	0.00	24.35	1	3,282	0.03%
2020/07/15	2	24.55	30	24.35	24.10	-28	3,271	-0.86%
2020/07/13	2	24.95	1	25.00	25.00	1	3,281	0.03%
2020/07/10	2	24.53	9	24.66	24.60	-7	3,289	-0.21%
2020/07/09	2	25.10	11	25.21	24.90	-9	3,389	-0.27%
2020/07/08	31	25.08	6	24.98	24.80	25	3,345	0.75%
2020/07/07	1	24.50	1	25.05	24.40	0	3,289	0.00%
2020/07/06	1	24.85	11	25.06	25.15	-10	3,215	-0.31%
2020/07/03	1	23.95	4	24.24	24.25	-3	3,102	-0.10%
2020/07/02	0	0.00	2	24.55	24.20	-2	3,054	-0.07%
2020/07/01	2	24.20	1	24.50	24.30	1	3,012	0.03%
2020/06/30	10	23.70	4	23.98	24.10	6	2,913	0.21%
2020/06/29	0	0.00	2	22.55	22.70	-2	2,777	-0.07%
2020/06/22	1	22.60	1	22.70	22.45	0	2,797	0.00%
2020/06/19	5	22.42	4	22.50	22.55	1	2,808	0.04%
2020/06/18	9	22.64	6	22.38	22.20	3	2,710	0.11%
2020/06/17	0	0.00	2	21.83	21.75	-2	2,571	-0.08%
2020/06/16	0	0.00	1	21.45	21.40	-1	2,590	-0.04%
2020/06/15	0	0.00	1	21.10	20.85	-1	2,652	-0.04%
2020/06/12	1	20.80	0	0.00	20.85	1	2,679	0.04%
2020/06/11	0	0.00	6	21.55	21.25	-6	2,720	-0.22%
2020/06/10	1	21.55	0	0.00	21.70	1	2,713	0.04%
2020/06/09	2	21.83	3	21.95	21.75	-1	2,779	-0.04%
2020/06/08	4	22.50	2	22.33	22.30	2	2,861	0.07%
2020/06/05	3	22.45	2	22.43	22.50	1	2,868	0.03%
2020/06/04	1	21.85	11	21.91	22.00	-10	2,865	-0.35%
2020/06/03	2	21.60	4	21.73	22.00	-2	2,871	-0.07%
2020/06/02	2	21.70	2	21.78	21.60	0	2,840	0.00%
2020/06/01	0	0.00	1	21.85	21.85	-1	2,847	-0.04%
2020/05/29	5	21.52	0	0.00	21.45	5	2,838	0.18%
2020/05/28	6	21.68	1	21.60	21.60	5	2,841	0.18%
2020/05/27	2	21.43	0	0.00	21.50	2	2,837	0.07%
2020/05/26	1	21.45	0	0.00	21.25	1	2,854	0.04%
2020/05/25	1	21.20	1	21.40	21.30	0	2,851	0.00%
2020/05/22	3	21.45	2	21.58	21.20	1	2,867	0.03%
2020/05/21	1	21.55	0	0.00	21.60	1	2,865	0.03%
2020/05/19	1	21.10	9	21.18	21.35	-8	2,968	-0.27%
2020/05/18	1	21.30	1	21.20	21.20	0	2,990	0.00%
2020/05/15	1	21.10	1	21.20	21.10	0	2,984	0.00%
2020/05/14	1	21.70	0	0.00	21.65	1	2,942	0.03%
2020/05/13	0	0.00	4	21.76	22.35	-4	2,868	-0.14%
2020/05/12	1	21.30	3	21.32	21.30	-2	2,845	-0.07%
2020/05/11	6	21.84	0	0.00	21.75	6	2,836	0.21%
2020/05/08	14	21.53	17	21.89	21.80	-3	2,809	-0.11%
2020/05/07	0	0.00	4	20.94	21.15	-4	2,720	-0.15%
2020/05/06	2	20.80	2	20.80	20.70	0	2,704	0.00%
2020/05/05	1	20.70	0	0.00	20.85	1	2,714	0.04%
2020/05/04	2	21.03	2	20.68	21.05	0	2,673	0.00%
2020/04/30	1	20.80	15	20.75	20.80	-14	2,632	-0.53%
2020/04/29	6	20.88	0	0.00	20.70	6	2,660	0.23%
2020/04/28	2	20.60	0	0.00	20.65	2	2,633	0.08%
2020/04/27	1	20.45	8	20.45	20.40	-7	2,677	-0.26%
2020/04/23	1	19.80	1	20.30	20.10	0	2,682	0.00%
2020/04/22	15	19.75	1	19.50	19.70	14	2,710	0.52%
2020/04/21	1	20.05	2	20.30	19.65	-1	2,710	-0.04%
2020/04/20	1	20.00	0	0.00	20.20	1	2,737	0.04%
2020/04/17	9	20.04	8	20.35	20.05	1	2,785	0.04%
2020/04/16	0	0.00	2	20.08	20.00	-2	2,780	-0.07%
2020/04/15	1	20.20	2	20.20	20.05	-1	2,762	-0.04%
2020/04/14	15	20.48	1	20.85	20.50	14	2,747	0.51%
2020/04/13	1	20.40	2	19.95	20.45	-1	2,634	-0.04%
2020/04/10	2	19.63	0	0.00	19.75	2	2,617	0.08%
2020/04/07	0	0.00	1	19.55	19.45	-1	2,639	-0.04%
2020/03/31	1	19.25	16	19.20	18.95	-15	2,712	-0.55%
2020/03/30	1	18.80	1	18.95	19.00	0	2,699	0.00%
2020/03/25	16	18.35	1	18.20	18.25	15	2,704	0.55%
2020/03/24	100	17.50	1	16.90	17.45	99	2,694	3.67%
2020/03/23	1	16.10	0	0.00	16.00	1	2,739	0.04%
2020/03/19	2	14.75	2	14.90	14.80	0	2,906	0.00%
2020/03/17	1	17.40	20	17.30	16.90	-19	2,865	-0.66%
2020/03/16	0	0.00	1	19.70	18.75	-1	2,816	-0.04%
2020/03/13	5	19.55	1	19.55	19.95	4	2,805	0.14%
2020/03/12	7	22.41	31	21.76	21.70	-24	2,722	-0.88%
2020/03/10	1	22.45	0	0.00	22.85	1	2,596	0.04%
2020/03/09	0	0.00	61	22.90	22.60	-61	2,576	-2.37%
2020/03/04	0	0.00	17	23.23	23.40	-17	2,586	-0.66%
2020/02/21	1	24.00	0	0.00	23.95	1	2,614	0.04%
2020/02/20	3	24.20	0	0.00	23.85	3	2,620	0.11%
2020/02/19	0	0.00	1	23.60	23.80	-1	2,596	-0.04%
2020/02/18	1	23.20	0	0.00	23.20	1	2,569	0.04%
2020/02/13	9	23.13	0	0.00	23.15	9	2,572	0.35%
2020/02/11	0	0.00	1	22.30	22.40	-1	2,543	-0.04%
2020/02/07	1	22.85	0	0.00	22.60	1	2,545	0.04%
2020/02/04	0	0.00	5	22.60	22.75	-5	2,614	-0.19%
2020/02/03	23	22.21	5	21.98	22.40	18	2,640	0.68%
2020/01/31	0	0.00	2	23.45	23.75	-2	2,605	-0.08%
2020/01/30	2	23.85	4	24.05	23.55	-2	2,653	-0.08%
2020/01/20	1	25.65	0	0.00	25.65	1	2,655	0.04%
2020/01/16	2	25.30	7	25.69	25.80	-5	2,635	-0.19%
2020/01/15	2	25.35	0	0.00	25.10	2	2,593	0.08%
2020/01/14	2	25.30	0	0.00	25.35	2	2,601	0.08%
2020/01/10	1	24.50	0	0.00	24.65	1	2,532	0.04%
2020/01/07	0	0.00	1	24.50	24.60	-1	2,553	-0.04%
2020/01/02	2	25.65	0	0.00	25.65	2	2,668	0.07%
2019/12/27	1	26.10	1	26.30	26.00	0	2,645	0.00%
2019/12/26	1	26.00	0	0.00	26.10	1	2,653	0.04%
2019/12/23	5	25.50	0	0.00	25.50	5	2,682	0.19%
2019/12/18	1	26.00	0	0.00	25.90	1	2,716	0.04%
2019/12/17	1	26.10	8	26.06	26.00	-7	2,712	-0.26%
2019/12/16	0	0.00	3	25.05	25.20	-3	2,542	-0.12%
2019/12/12	1	24.75	2	24.90	24.50	-1	2,552	-0.04%
2019/11/29	0	0.00	4	25.10	25.10	-4	2,781	-0.14%
2019/11/27	1	25.55	1	25.55	25.50	0	2,859	0.00%
2019/11/26	3	25.50	1	25.30	25.30	2	2,890	0.07%
2019/11/25	0	0.00	2	25.35	25.35	-2	2,975	-0.07%
2019/11/21	2	25.20	20	25.23	25.25	-18	3,095	-0.58%
2019/11/20	0	0.00	1	25.00	25.15	-1	3,114	-0.03%
2019/11/18	1	24.85	1	24.90	25.10	0	3,234	0.00%
2019/11/15	30	24.30	0	0.00	24.30	30	3,262	0.92%
2019/11/13	1	24.25	0	0.00	24.25	1	3,420	0.03%
2019/11/11	2	23.83	0	0.00	23.75	2	3,777	0.05%
2019/11/08	0	0.00	2	24.10	24.40	-2	3,857	-0.05%
2019/11/05	0	0.00	2	24.55	24.65	-2	4,378	-0.05%
2019/11/04	2	24.58	2	24.70	24.85	0	4,522	0.00%
2019/11/01	2	23.65	0	0.00	23.85	2	4,556	0.04%
2019/10/31	10	23.95	0	0.00	23.80	10	4,603	0.22%
2019/10/30	8	24.25	0	0.00	24.25	8	4,649	0.17%
2019/10/29	1	24.50	0	0.00	24.15	1	4,688	0.02%
2019/10/28	27	24.70	1	24.65	24.70	26	4,713	0.55%
2019/10/23	11	25.11	0	0.00	25.10	11	5,075	0.22%
2019/10/22	22	25.42	5	25.60	25.35	17	5,113	0.33%
2019/10/21	5	25.18	1	25.30	25.50	4	5,190	0.08%
2019/10/18	0	0.00	1	25.40	25.30	-1	5,302	-0.02%
2019/10/17	1	25.20	0	0.00	25.35	1	5,324	0.02%
2019/10/15	5	24.80	1	24.80	24.70	4	5,431	0.07%
2019/10/14	20	24.99	8	24.65	24.95	12	5,453	0.22%
2019/10/09	1	25.80	2	25.70	25.65	-1	5,363	-0.02%
2019/10/08	1	26.20	9	26.24	25.80	-8	5,413	-0.15%
2019/10/03	2	26.53	1	26.45	26.40	1	5,908	0.02%
2019/10/02	1	26.55	2	26.10	26.60	-1	5,923	-0.02%
2019/09/27	3	26.25	1	26.30	26.25	2	5,875	0.03%
2019/09/26	2	26.85	2	27.00	26.75	0	5,850	0.00%
2019/09/25	2	26.68	1	26.50	26.40	1	5,800	0.02%
2019/09/20	10	26.30	1	26.40	26.55	9	5,942	0.15%
2019/09/18	1	26.70	0	0.00	26.65	1	5,998	0.02%
2019/09/16	11	26.78	1	26.65	26.55	10	6,108	0.16%
2019/09/11	10	27.05	0	0.00	27.20	10	6,057	0.17%
2019/09/09	2	27.90	0	0.00	27.70	2	5,964	0.03%
2019/09/06	1	28.45	0	0.00	28.15	1	5,927	0.02%
2019/09/05	0	0.00	3	28.55	28.55	-3	5,869	-0.05%
2019/09/04	0	0.00	3	28.58	28.55	-3	5,848	-0.05%
2019/09/03	0	0.00	50	28.65	28.55	-50	5,846	-0.86%
2019/08/30	2	28.10	0	0.00	28.00	2	5,760	0.03%
2019/08/29	0	0.00	1	27.45	27.90	-1	5,720	-0.02%
2019/08/28	3	28.22	4	28.45	27.60	-1	5,675	-0.02%
2019/08/27	30	27.55	13	27.65	27.65	17	5,580	0.30%
2019/08/26	14	26.94	1	26.90	26.85	13	5,536	0.23%
2019/08/23	50	28.25	31	28.20	28.10	19	5,457	0.35%
2019/08/22	6	28.30	8	28.51	28.45	-2	5,445	-0.04%
2019/08/21	7	28.20	0	0.00	28.25	7	5,355	0.13%
2019/08/20	3	28.35	1	28.85	28.30	2	5,293	0.04%
2019/08/19	5	28.96	4	28.96	28.85	1	5,210	0.02%
2019/08/16	2	28.68	3	28.83	28.65	-1	5,170	-0.02%
2019/08/15	3	28.82	3	28.83	28.75	0	5,126	0.00%
2019/08/14	4	28.53	23	28.97	28.95	-19	5,035	-0.38%
2019/08/13	3	27.97	1	27.90	27.75	2	4,835	0.04%
2019/08/12	12	28.87	4	28.95	28.75	8	4,774	0.17%
2019/08/08	6	28.29	17	28.50	28.45	-11	4,616	-0.24%
2019/08/07	40	28.33	16	28.57	28.05	24	4,537	0.53%
2019/08/06	11	27.97	5	28.12	28.30	6	4,373	0.14%
2019/08/05	19	27.69	1	27.65	27.40	18	4,279	0.42%
2019/08/02	1	27.10	3	27.15	27.15	-2	4,223	-0.05%
2019/08/01	6	27.50	1	27.50	27.70	5	4,257	0.12%
2019/07/31	2	26.73	2	26.88	27.05	0	4,261	0.00%
2019/07/30	5	26.70	3	26.80	26.45	2	4,274	0.05%
2019/07/26	1	27.55	0	0.00	27.40	1	4,281	0.02%
2019/07/25	4	27.66	3	28.08	27.60	1	4,335	0.02%
2019/07/24	0	0.00	7	27.10	27.20	-7	4,229	-0.17%
2019/07/23	2	27.15	2	27.10	26.85	0	4,220	0.00%
2019/07/22	3	26.83	4	26.94	26.85	-1	4,182	-0.02%
2019/07/19	0	0.00	1	26.25	26.25	-1	4,201	-0.02%
2019/07/17	1	26.60	3	26.65	26.80	-2	4,239	-0.05%
2019/07/16	1	26.45	1	26.15	26.15	0	4,296	0.00%
2019/07/15	1	26.30	1	26.30	26.15	0	4,274	0.00%
2019/07/12	1	26.00	1	25.90	26.00	0	4,254	0.00%
2019/07/11	4	25.30	2	25.30	25.70	2	4,226	0.05%
2019/07/10	15	26.59	15	26.53	25.60	0	4,243	0.00%
2019/07/09	1	25.50	0	0.00	25.90	1	3,908	0.03%
2019/07/08	1	25.50	1	25.60	25.75	0	3,902	0.00%
2019/07/05	3	25.43	1	25.50	25.40	2	3,920	0.05%
2019/07/02	33	25.50	2	25.60	25.70	31	4,028	0.77%
2019/07/01	35	25.47	2	25.50	25.45	33	4,028	0.82%
2019/06/28	2	25.00	0	0.00	25.05	2	4,038	0.05%
2019/06/27	2	26.10	7	26.13	25.25	-5	4,034	-0.12%
2019/06/26	1	25.75	0	0.00	25.70	1	3,911	0.03%
2019/06/25	0	0.00	5	25.65	25.35	-5	3,926	-0.13%
2019/06/24	0	0.00	11	25.20	25.30	-11	3,877	-0.28%
2019/06/21	2	24.73	9	24.61	24.50	-7	3,881	-0.18%
2019/06/20	2	24.20	0	0.00	24.20	2	3,937	0.05%
2019/06/19	0	0.00	2	24.10	24.10	-2	4,187	-0.05%
2019/06/18	1	23.65	0	0.00	23.55	1	4,303	0.02%
2019/06/14	0	0.00	1	23.90	23.80	-1	4,476	-0.02%
2019/06/13	0	0.00	4	23.79	23.70	-4	4,689	-0.09%
2019/06/12	5	23.65	0	0.00	23.60	5	4,717	0.11%
2019/06/11	0	0.00	4	23.91	24.00	-4	4,791	-0.08%
2019/06/10	2	23.30	2	23.38	23.50	0	4,787	0.00%
2019/06/06	0	0.00	1	23.30	23.05	-1	4,814	-0.02%
2019/06/05	7	23.20	7	23.19	23.10	0	4,819	0.00%
2019/06/04	2	22.83	0	0.00	22.80	2	4,843	0.04%
2019/06/03	3	22.98	0	0.00	23.00	3	4,929	0.06%
2019/05/31	0	0.00	5	23.41	23.45	-5	5,027	-0.10%
2019/05/30	5	22.60	3	22.98	23.20	2	5,063	0.04%
2019/05/29	2	22.70	0	0.00	22.60	2	5,109	0.04%
2019/05/28	4	23.16	0	0.00	23.15	4	5,107	0.08%
2019/05/24	0	0.00	3	23.40	23.25	-3	5,207	-0.06%
2019/05/23	23	23.80	2	23.85	23.30	21	5,218	0.40%
2019/05/22	2	24.33	3.1	24.39	24.15	-1.1	5,200	-0.02%
2019/05/21	3	24.35	0	0.00	24.45	3	5,226	0.06%
2019/05/20	1	24.30	5	24.59	24.75	-4	5,249	-0.08%
2019/05/17	3	24.65	1	24.65	24.25	2	5,221	0.04%
2019/05/16	24	24.80	1	24.80	24.30	23	5,180	0.44%
2019/05/15	25.1	25.10	6	25.11	25.05	19.1	5,164	0.37%
2019/05/14	2	24.18	2	24.60	24.80	0	5,107	0.00%
2019/05/13	6	24.52	18	24.61	24.55	-12	5,084	-0.24%
2019/05/10	1	24.40	0	0.00	24.10	1	5,034	0.02%
2019/05/09	28	24.55	0	0.00	24.20	28	4,995	0.56%
2019/05/08	13	25.17	2	25.23	25.35	11	4,909	0.22%
2019/05/07	4	26.21	16	25.87	25.70	-12	4,836	-0.25%
2019/05/06	32	25.83	1	25.40	25.10	31	4,785	0.65%
2019/05/03	1	26.00	7	26.15	26.40	-6	4,701	-0.13%
2019/05/02	1	26.05	2	26.15	26.25	-1	4,671	-0.02%
2019/04/30	5	25.86	24	25.66	26.00	-19	4,622	-0.41%
2019/04/29	7	25.21	3	25.50	25.00	4	4,407	0.09%
2019/04/26	4	24.84	3	25.22	25.35	1	4,409	0.02%
2019/04/25	16	25.65	9	25.42	25.15	7	4,519	0.15%
2019/04/24	3	25.22	4	25.34	25.45	-1	4,551	-0.02%
2019/04/23	3	24.85	1	25.05	25.20	2	4,545	0.04%
2019/04/22	13.6	25.01	29	25.09	25.10	-15.4	4,548	-0.34%
2019/04/19	2	24.18	4	24.44	24.20	-2	4,467	-0.04%
2019/04/18	2	24.38	4	24.04	23.90	-2	4,501	-0.04%
2019/04/17	2	24.53	1	24.80	24.55	1	4,630	0.02%
2019/04/16	2	24.50	12	24.71	24.50	-10	4,820	-0.21%
2019/04/15	13	23.97	5	24.07	24.65	8	4,989	0.16%
2019/04/11	4	23.73	2	23.70	23.70	2	4,911	0.04%
2019/04/10	5	24.20	0	0.00	24.10	5	4,887	0.10%
2019/04/09	0	0.00	1	23.70	23.85	-1	4,821	-0.02%
2019/04/08	7	23.86	12	23.68	23.75	-5	4,839	-0.10%
2019/04/03	0	0.00	1	23.50	23.50	-1	4,805	-0.02%
2019/04/02	9	23.36	1	23.75	23.40	8	4,795	0.17%
2019/04/01	16	23.52	3	23.42	23.45	13	4,776	0.27%
2019/03/29	3	23.00	0	0.00	23.00	3	4,726	0.06%
2019/03/28	2	23.10	6	23.00	22.90	-4	4,701	-0.09%
2019/03/27	2	23.63	1	23.70	23.50	1	4,650	0.02%
2019/03/26	13	23.32	2	23.38	23.40	11	4,622	0.24%
2019/03/25	10	23.80	3	23.73	23.75	7	4,553	0.15%
2019/03/22	11	25.54	2	25.95	24.85	9	4,557	0.20%
2019/03/21	7	26.54	17	26.49	26.10	-10	4,316	-0.23%
2019/03/20	5	25.91	2	25.93	26.05	3	4,214	0.07%
2019/03/19	15	26.25	7	26.11	26.10	8	4,218	0.19%
2019/03/18	8	26.04	26	25.98	26.50	-18	4,208	-0.43%
2019/03/15	4	25.24	4	25.24	25.15	0	4,001	0.00%
2019/03/14	11	25.55	8	25.64	25.35	3	3,996	0.08%
2019/03/13	0	0.00	6	25.28	25.35	-6	3,949	-0.15%
2019/03/12	11	25.19	10	25.36	25.05	1	3,954	0.03%
2019/03/11	5	24.95	5	24.93	24.80	0	3,997	0.00%
2019/03/08	7	24.68	7.2	24.90	24.75	-0.2	4,017	0.00%
2019/03/07	14	25.32	5	25.43	25.10	9	4,007	0.22%
2019/03/06	3.2	25.22	8	25.37	25.70	-4.8	3,941	-0.12%
2019/03/05	7	25.13	7	25.24	24.85	0	3,870	0.00%
2019/03/04	9	24.96	6	24.87	25.00	3	3,847	0.08%
2019/02/27	1	24.20	3	24.48	24.55	-2	3,807	-0.05%
2019/02/26	4	24.80	1	25.10	24.50	3	3,815	0.08%
2019/02/25	10	25.17	5	25.27	24.95	5	3,835	0.13%
2019/02/22	3	24.67	2	24.90	24.90	1	3,808	0.03%
2019/02/21	4	24.80	4	24.80	24.80	0	3,830	0.00%
2019/02/20	2	24.40	0	0.00	24.50	2	3,817	0.05%
2019/02/19	9	24.54	8	24.71	24.70	1	3,789	0.03%
2019/02/18	4	24.79	7	24.96	24.80	-3	3,808	-0.08%
2019/02/15	5	24.72	5	24.95	24.80	0	3,812	0.00%
2019/02/14	7	24.95	7	25.08	24.80	0	3,805	0.00%
2019/02/13	3	24.95	4	25.08	24.95	-1	3,803	-0.03%
2019/02/12	2	24.88	4	25.01	24.90	-2	3,803	-0.05%
2019/02/11	2	24.83	3	24.85	24.90	-1	3,795	-0.03%
2019/01/30	2	24.70	0	0.00	24.60	2	3,776	0.05%
2019/01/29	4	24.59	0	0.00	24.45	4	3,774	0.11%
2019/01/28	3	24.98	2	25.00	24.90	1	3,750	0.03%
2019/01/25	2	24.73	1	25.00	24.65	1	3,756	0.03%
2019/01/23	1	24.80	1	25.00	24.80	0	3,737	0.00%
2019/01/22	3	25.05	2	25.23	25.05	1	3,719	0.03%
2019/01/21	1	25.15	1	25.25	25.35	0	3,653	0.00%
2019/01/18	1	25.00	3	25.28	25.30	-2	3,642	-0.05%
2019/01/17	7	25.50	1	25.60	25.30	6	3,618	0.17%
2019/01/16	9	25.71	12	25.78	26.10	-3	3,458	-0.09%
2019/01/15	4	25.19	4	25.25	25.05	0	3,279	0.00%
2019/01/14	2	24.85	1	25.40	24.85	1	3,222	0.03%
2019/01/11	4	25.46	0	0.00	25.10	4	3,158	0.13%
2019/01/10	3	25.47	2	25.70	25.75	1	3,087	0.03%
2019/01/09	2	25.60	12	25.57	25.50	-10	3,015	-0.33%
2019/01/08	4	24.99	12	24.80	25.45	-8	2,864	-0.28%
2019/01/07	1	24.10	11	23.77	24.50	-10	2,643	-0.38%
2019/01/03	0	0.00	4	22.85	22.75	-4	2,429	-0.16%
2019/01/02	3	23.13	4	23.19	23.00	-1	2,447	-0.04%
2018/12/28	0	0.00	2	22.90	22.95	-2	2,429	-0.08%
2018/12/27	5	23.04	6	23.04	22.90	-1	2,451	-0.04%
2018/12/26	2	22.50	1	22.90	22.25	1	2,410	0.04%
2018/12/25	5	22.70	1	22.65	22.65	4	2,408	0.17%
2018/12/24	0	0.00	3	22.85	23.05	-3	2,406	-0.12%
2018/12/22	1	22.30	1	22.60	22.55	0	2,398	0.00%
2018/12/21	4	22.06	3	22.25	22.50	1	2,488	0.04%
2018/12/19	1	22.80	0	0.00	22.70	1	2,485	0.04%
2018/12/18	0	0.00	1	22.95	22.75	-1	2,476	-0.04%
2018/12/17	8	23.94	9	23.77	23.00	-1	2,441	-0.04%
2018/12/14	1	23.00	0	0.00	23.15	1	2,315	0.04%
2018/12/13	1	22.90	4	23.20	23.05	-3	2,299	-0.13%
2018/12/12	3	22.97	1	23.25	23.00	2	2,257	0.09%
2018/12/11	3	22.68	13	22.78	22.80	-10	2,201	-0.45%
2018/12/06	2	21.73	1	21.30	21.30	1	2,067	0.05%
2018/12/05	2	22.10	3	21.83	22.25	-1	2,033	-0.05%
2018/12/04	7	22.75	8	23.04	22.45	-1	2,034	-0.05%
2018/12/03	2	22.03	4	22.08	22.10	-2	1,968	-0.10%
2018/11/30	1	21.65	0	0.00	21.60	1	1,946	0.05%
2018/11/29	1	21.70	1	21.70	21.45	0	1,929	0.00%
2018/11/28	0	0.00	1	21.20	21.45	-1	1,902	-0.05%
2018/11/27	5	20.81	0	0.00	20.95	5	1,876	0.27%
2018/11/23	0	0.00	5	20.30	20.10	-5	1,839	-0.27%
2018/11/22	19	21.39	9	21.34	20.80	10	1,808	0.55%
2018/11/21	2	20.78	2	20.85	21.00	0	1,804	0.00%
2018/11/20	7	20.64	7	20.66	20.75	0	1,819	0.00%
2018/11/15	7	19.99	4	20.00	19.90	3	1,753	0.17%
2018/11/14	0	0.00	0	19.80	19.85	0	1,708	0.00%
2018/11/07	0	0.00	6	19.44	19.45	-6	1,896	-0.32%
2018/11/02	5	19.00	2	19.03	18.95	3	2,120	0.14%
2018/11/01	0	0.00	1	18.50	18.55	-1	2,130	-0.05%
2018/10/31	0	0.00	1	18.00	18.30	-1	2,151	-0.05%
2018/10/30	1	17.70	0	0.00	17.80	1	2,173	0.05%
2018/10/26	1	17.15	1	17.40	17.35	0	2,456	0.00%
2018/10/25	0	0.00	1	17.50	17.15	-1	2,460	-0.04%
2018/10/22	0	0.00	2	19.03	19.05	-2	2,509	-0.08%
2018/10/12	0	0.00	3	17.80	18.10	-3	2,776	-0.11%
2018/10/11	8	18.05	0	0.00	18.00	8	3,116	0.26%
2018/10/03	0	0.00	2	22.25	22.10	-2	3,767	-0.05%
2018/09/28	3	23.35	0	0.00	23.30	3	3,882	0.08%
2018/09/19	0	0.00	5	22.25	22.25	-5	4,400	-0.11%
2018/09/14	0	0.00	1	22.05	22.15	-1	4,472	-0.02%
2018/09/13	0	0.00	1	21.25	21.55	-1	4,511	-0.02%
2018/09/11	1	21.15	0	0.00	21.40	1	4,709	0.02%
2018/09/10	7	21.11	5	21.15	20.90	2	4,725	0.04%
2018/08/31	1	22.70	0	0.00	22.85	1	5,015	0.02%
2018/08/30	0	0.00	2	23.05	22.90	-2	5,186	-0.04%
2018/08/29	1	22.95	0	0.00	23.00	1	5,219	0.02%
2018/08/28	5	23.14	2	23.30	22.95	3	5,366	0.06%
2018/08/27	0	0.00	1	23.00	23.00	-1	5,638	-0.02%
2018/08/23	0	0.00	4	21.95	22.15	-4	5,848	-0.07%
2018/08/21	2	21.45	2	21.90	22.10	0	5,885	0.00%
2018/08/20	5	21.59	0	0.00	21.60	5	5,914	0.08%
2018/08/17	6	22.40	0	0.00	22.15	6	5,887	0.10%
2018/08/15	2	22.60	2	22.50	22.20	0	5,832	0.00%
2018/08/14	0	0.00	3	23.00	23.05	-3	5,802	-0.05%
2018/08/13	10	23.88	87	23.91	23.60	-77	5,750	-1.34%
2018/08/10	1	26.40	1	26.10	26.15	0	5,663	0.00%
2018/08/09	3	26.18	1	26.05	26.05	2	5,778	0.03%
2018/08/08	1	26.80	0	0.00	26.55	1	5,753	0.02%
2018/08/07	3	26.93	0	0.00	26.85	3	5,736	0.05%
2018/08/06	1	27.10	0	0.00	27.15	1	5,724	0.02%
2018/08/03	8	27.41	7	27.58	27.35	1	5,726	0.02%
2018/08/02	0	0.00	3	26.90	26.85	-3	5,497	-0.05%
2018/08/01	0	0.00	5	26.82	26.80	-5	5,461	-0.09%
2018/07/30	1	27.05	1	26.85	26.90	0	5,434	0.00%
2018/07/26	1	26.80	1	26.60	26.55	0	5,382	0.00%
2018/07/25	5	26.64	0	0.00	26.60	5	5,360	0.09%
2018/07/23	4	26.78	0	0.00	26.55	4	5,329	0.08%
2018/07/19	1	27.70	3	27.40	27.45	-2	5,251	-0.04%
2018/07/18	23	28.30	16	28.32	27.90	7	5,190	0.13%
2018/07/17	4	27.58	1	27.65	27.50	3	4,869	0.06%
2018/07/16	36	27.89	3	28.00	28.00	33	4,833	0.68%
2018/07/13	10	28.42	37	28.53	28.45	-27	4,685	-0.58%
2018/07/12	3	27.78	6	28.01	27.80	-3	4,325	-0.07%
2018/07/11	3	27.50	1	27.70	27.50	2	4,306	0.05%
2018/07/10	12	27.45	3	27.90	27.90	9	4,296	0.21%
2018/07/09	1	27.55	15	27.42	27.20	-14	4,301	-0.33%
2018/07/05	9	27.18	2	27.13	27.00	7	4,321	0.16%
2018/07/04	15	28.05	16	28.02	27.90	-1	4,324	-0.02%
2018/07/03	4	27.08	4	27.31	27.15	0	4,011	0.00%
2018/07/02	2	27.00	1	27.20	26.85	1	4,016	0.02%
2018/06/29	20	26.96	5	27.39	27.25	15	3,991	0.38%
2018/06/28	0	0.00	1	26.45	26.25	-1	3,914	-0.03%
2018/06/27	1	26.40	1	26.35	26.10	0	3,951	0.00%
2018/06/26	2	26.10	5	26.25	26.20	-3	3,973	-0.08%
2018/06/25	0	0.00	1	26.80	26.70	-1	3,974	-0.03%
2018/06/22	4	27.38	4	27.25	27.15	0	4,015	0.00%
2018/06/21	12	28.17	9	27.84	27.95	3	3,998	0.08%
2018/06/20	1	26.95	0	0.00	27.45	1	3,963	0.03%
2018/06/15	2	27.30	1	27.40	27.50	1	4,095	0.02%
2018/06/13	1	27.60	7	27.59	27.60	-6	4,174	-0.14%
2018/06/12	6	28.02	1	28.30	27.85	5	4,166	0.12%
2018/06/11	5	27.30	12	27.29	27.40	-7	4,093	-0.17%
2018/06/08	11	27.99	2	28.03	27.70	9	4,127	0.22%
2018/06/07	13	27.61	6	27.86	27.65	7	4,144	0.17%
2018/06/06	0	0.00	2	27.20	27.35	-2	4,114	-0.05%
2018/06/05	4	27.51	6	27.66	27.00	-2	4,531	-0.04%
2018/06/04	7	27.89	10	28.00	28.05	-3	4,582	-0.07%
2018/06/01	16	27.22	4	27.18	27.35	12	4,392	0.27%
2018/05/31	1	26.70	6	26.33	26.50	-5	4,412	-0.11%
2018/05/30	1	26.05	0	0.00	25.90	1	4,538	0.02%
2018/05/29	4	26.05	5	26.28	26.25	-1	4,596	-0.02%
2018/05/28	2	26.08	2	26.08	26.05	0	4,630	0.00%
2018/05/22	1	25.75	2	25.90	25.75	-1	4,910	-0.02%
2018/05/21	2	25.45	2	25.38	25.70	0	5,034	0.00%
2018/05/18	0	0.00	1	25.90	25.40	-1	5,176	-0.02%
2018/05/17	14	25.49	6	25.69	26.10	8	5,161	0.15%
2018/05/16	0	0.00	1	24.45	24.50	-1	5,055	-0.02%
2018/05/15	5	24.05	1	24.20	24.25	4	5,119	0.08%
2018/05/11	0	0.00	9	24.10	24.10	-9	5,357	-0.17%
2018/05/09	2	24.15	0	0.00	24.05	2	5,416	0.04%
2018/05/08	0	0.00	4	24.31	24.15	-4	5,480	-0.07%
2018/05/07	0	0.00	1	24.10	24.00	-1	5,554	-0.02%
2018/05/04	3	24.22	1	24.15	24.10	2	5,637	0.04%
2018/05/03	5	23.80	1	23.85	23.80	4	5,763	0.07%
2018/04/27	0	0.00	5	23.80	23.70	-5	6,376	-0.08%
2018/04/26	2	24.05	2	23.93	23.55	0	6,682	0.00%
2018/04/24	13	24.09	0	0.00	23.90	13	7,255	0.18%
2018/04/23	1	25.30	0	0.00	24.80	1	7,302	0.01%
2018/04/19	0	0.00	1	25.90	25.50	-1	7,480	-0.01%
2018/04/18	3	25.85	0	0.00	25.50	3	7,755	0.04%
2018/04/17	1	25.85	0	0.00	25.80	1	7,945	0.01%
2018/04/16	0	0.00	1	26.75	26.60	-1	8,233	-0.01%
2018/04/13	0	0.00	2	26.50	26.75	-2	8,566	-0.02%
2018/04/12	12	26.17	0	0.00	26.25	12	9,242	0.13%
2018/04/11	23	26.67	1	27.00	26.70	22	10,411	0.21%
2018/04/10	2	26.25	5	26.25	26.55	-3	11,292	-0.03%
2018/04/09	7	25.41	0	0.00	25.25	7	11,603	0.06%
2018/04/03	1	25.90	0	0.00	25.85	1	11,754	0.01%
2018/03/31	0	0.00	3	26.78	26.65	-3	11,828	-0.03%
2018/03/30	3	27.27	20	27.15	27.05	-17	11,829	-0.14%
2018/03/29	2	27.08	1	27.00	27.00	1	11,807	0.01%
2018/03/27	22	27.53	7	27.42	27.50	15	11,825	0.13%
2018/03/26	1	26.80	0	0.00	26.80	1	11,834	0.01%
2018/03/23	2	26.60	1	26.70	26.75	1	11,831	0.01%
2018/03/22	1	27.75	2	27.50	27.35	-1	11,738	-0.01%
2018/03/21	2	27.33	1	27.60	27.85	1	11,692	0.01%
2018/03/20	0	0.00	2	27.35	27.15	-2	11,863	-0.02%
2018/03/19	1	28.00	0	0.00	27.90	1	11,893	0.01%
2018/03/16	2	28.18	12	28.34	28.20	-10	11,875	-0.08%
2018/03/15	1	28.05	0	0.00	28.05	1	11,917	0.01%
2018/03/14	7	28.10	1	28.00	27.95	6	11,906	0.05%
2018/03/13	0	0.00	1	28.60	28.45	-1	11,883	-0.01%
2018/03/12	10	28.73	21	28.75	28.35	-11	11,841	-0.09%
2018/03/09	34	29.95	16	30.07	29.20	18	11,816	0.15%
2018/03/08	1	28.70	5	28.84	28.75	-4	11,452	-0.03%
2018/03/07	4	28.41	2	28.50	28.50	2	11,450	0.02%
2018/03/06	9	28.76	5	28.63	28.75	4	11,513	0.03%
2018/03/05	11	28.66	9	28.74	28.45	2	11,389	0.02%
2018/03/02	4	27.95	3	28.27	28.15	1	11,353	0.01%
2018/03/01	4	27.84	1	27.95	27.95	3	11,737	0.03%
2018/02/27	14	28.22	24	28.05	27.80	-10	11,967	-0.08%
2018/02/26	5	27.52	4	27.48	27.00	1	12,038	0.01%
2018/02/23	3	27.42	8.2	27.35	27.45	-5.2	12,002	-0.04%
2018/02/22	5	27.18	0	0.00	27.25	5	11,994	0.04%
2018/02/21	5	26.40	13	26.73	27.50	-8	11,995	-0.07%
2018/02/12	3	25.48	6	25.32	25.45	-3	11,913	-0.03%
2018/02/09	2	24.33	2	24.43	25.00	0	11,890	0.00%
2018/02/07	1	25.65	1	25.80	25.25	0	11,965	0.00%
2018/02/06	4	25.70	1	25.30	25.10	3	12,043	0.02%
2018/02/05	5	27.00	0	0.00	27.40	5	12,214	0.04%
2018/02/02	1	27.85	0	0.00	27.95	1	12,207	0.01%
2018/02/01	6	28.28	1	28.40	27.95	5	12,226	0.04%
2018/01/31	5	27.98	2	27.80	28.10	3	12,282	0.02%
2018/01/30	2	28.58	1	28.70	28.05	1	12,234	0.01%
2018/01/29	1	28.15	1	28.30	28.40	0	12,159	0.00%
2018/01/26	2	28.05	0	0.00	27.70	2	12,089	0.02%
2018/01/25	4	28.66	2	28.75	28.10	2	11,968	0.02%
2018/01/24	2	29.23	3	28.80	29.30	-1	11,793	-0.01%
2018/01/23	7	29.56	40	29.38	29.05	-33	11,701	-0.28%
2018/01/22	15	31.17	17	31.03	30.30	-2	11,422	-0.02%
2018/01/19	24	30.94	27	30.29	30.70	-3	11,212	-0.03%
2018/01/18	11	29.55	3	29.67	29.35	8	10,752	0.07%
2018/01/17	0	0.00	6	29.41	29.45	-6	10,698	-0.06%
2018/01/16	8	29.61	6	29.96	29.50	2	10,612	0.02%
2018/01/15	5	29.40	2	29.35	29.35	3	10,510	0.03%
2018/01/12	26	30.41	11	30.31	30.05	15	10,468	0.14%
2018/01/11	20	29.84	5	29.67	29.55	15	10,156	0.15%
2018/01/10	13	29.48	8	29.40	29.10	5	9,979	0.05%
2018/01/09	8	30.09	19	29.80	30.20	-11	9,679	-0.11%
2018/01/08	57	31.61	38	31.03	30.60	19	9,315	0.20%
2018/01/05	25	30.63	36	30.72	31.20	-11	8,612	-0.13%
2018/01/04	28	27.85	49	28.08	28.95	-21	7,454	-0.28%
2018/01/03	30	26.52	14	26.54	26.35	16	6,544	0.24%
2018/01/02	11	25.95	9	25.86	25.95	2	6,204	0.03%