緯創 (3231)-日盛-頭份券商分點個股進出

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

緯創

(3231)

可現股當沖

股價
112.0
漲跌
▼2.0
漲幅
-1.75%
成交量
69,830張
產業
上市電腦週邊類股
2577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

緯創 (3231)籌碼相關－日盛-頭份券商分點個股進出

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

日盛-頭份券商分點個股進出
日盛-頭份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
2023/04/07	19.4	40.65	4.3	40.84	40.60	15.1	21,414	0.07%
2023/04/06	22	41.04	12.8	41.22	41.40	9.2	20,966	0.04%
2023/03/31	21	41.65	26.4	41.57	41.85	-5.4	20,410	-0.03%
2023/03/30	27	41.36	59.1	41.47	41.60	-32.1	19,804	-0.16%
2023/03/29	31	39.48	28.4	39.26	39.55	2.6	18,541	0.01%
2023/03/28	13	39.86	46	39.47	39.40	-33	18,323	-0.18%
2023/03/27	20	40.83	87	40.97	41.20	-67	18,137	-0.37%
2023/03/24	6	39.86	21	39.73	40.00	-15	17,776	-0.08%
2023/03/23	5.3	39.29	45.3	39.34	39.65	-40	16,814	-0.24%
2023/03/22	15	38.22	28	38.01	38.20	-13	15,790	-0.08%
2023/03/21	10	37.23	59.3	37.24	37.55	-49.3	15,307	-0.32%
2023/03/20	3.5	35.41	7	35.55	35.90	-3.5	14,354	-0.02%
2023/03/17	0.5	34.90	3	34.95	34.95	-2.5	14,196	-0.02%
2023/03/16	7	34.52	1	34.70	34.55	6	13,982	0.04%
2023/03/15	5	34.55	13	34.55	34.50	-8	13,837	-0.06%
2023/03/14	0.1	33.55	1	33.75	33.55	-1	13,442	-0.01%
2023/03/13	0.1	33.00	1	33.50	33.65	-1	13,450	-0.01%
2023/03/10	1	33.50	0	0.00	33.60	1	13,325	0.01%
2023/03/09	19.3	33.88	6	33.83	33.95	13.3	13,293	0.10%
2023/03/08	3	33.37	7	33.63	33.80	-4	13,102	-0.03%
2023/03/07	0	0.00	15.2	33.10	33.15	-15.2	12,831	-0.12%
2023/03/06	0	32.70	11	32.72	32.85	-11	12,700	-0.09%
2023/03/03	0	0.00	15	32.55	32.65	-15	12,665	-0.12%
2023/03/01	4	32.31	0	0.00	32.55	4	12,625	0.03%
2023/02/24	1	32.55	19	33.05	33.15	-18	12,354	-0.15%
2023/02/23	4	32.09	14.2	32.12	32.20	-10.2	11,845	-0.09%
2023/02/22	0	0.00	2	31.58	31.75	-2	11,623	-0.02%
2023/02/21	2	31.63	0	0.00	31.75	2	11,700	0.02%
2023/02/20	0	31.70	0	0.00	31.70	0	11,823	0.00%
2023/02/17	0	0.00	1	31.60	31.65	-1	11,955	-0.01%
2023/02/16	3.2	31.63	21	31.60	31.50	-17.8	12,054	-0.15%
2023/02/15	0	0.00	5	31.70	31.80	-5	12,205	-0.04%
2023/02/14	0	0.00	22	31.82	31.75	-22	12,160	-0.18%
2023/02/13	0.3	31.55	21	31.61	31.70	-20.7	12,208	-0.17%
2023/02/10	3	31.32	0	0.00	31.20	3	12,266	0.02%
2023/02/09	9	31.47	3	31.73	31.80	6	12,478	0.05%
2023/02/08	4	31.88	2	31.93	31.90	2	12,584	0.02%
2023/02/07	0	0.00	1	31.85	31.95	-1	12,556	-0.01%
2023/02/06	2	31.85	5	31.90	31.95	-3	12,536	-0.02%
2023/02/03	0	0.00	5	31.95	31.95	-5	12,466	-0.04%
2023/02/02	0	0.00	34	31.70	31.80	-34	12,352	-0.28%
2023/02/01	1	31.35	0	0.00	31.40	1	12,154	0.01%
2023/01/31	4	31.25	14	31.39	31.50	-10	12,085	-0.08%
2023/01/30	6	30.98	14.6	30.98	31.20	-8.6	11,639	-0.07%
2023/01/16	1	30.15	1	30.00	30.10	0	11,192	0.00%
2023/01/12	1	30.05	0	0.00	30.10	1	11,461	0.01%
2023/01/11	0	0.00	6	30.30	30.30	-6	11,486	-0.05%
2023/01/10	0.1	30.05	7	30.07	30.15	-6.9	11,454	-0.06%
2023/01/09	0	0.00	4	29.91	30.00	-4	11,397	-0.04%
2023/01/05	1	29.50	11	29.40	29.50	-10	11,305	-0.09%
2023/01/03	2	29.10	0	0.00	29.20	2	11,411	0.02%
2022/12/30	0	0.00	13	29.42	29.40	-13	11,354	-0.11%
2022/12/29	0.1	28.80	1	29.10	29.45	-1	11,320	-0.01%
2022/12/28	2.1	29.18	0	0.00	29.30	2.1	11,333	0.02%
2022/12/22	1	30.10	23	30.19	30.15	-22	11,599	-0.19%
2022/12/21	3	30.05	1	30.10	30.05	2	11,359	0.02%
2022/12/20	8	30.31	11	30.18	30.10	-3	11,021	-0.03%
2022/12/19	5	30.18	38	30.27	30.50	-33	10,535	-0.31%
2022/12/16	21	29.43	20	29.56	30.00	1	9,847	0.01%
2022/12/15	2	29.20	15	29.20	29.30	-13	9,325	-0.14%
2022/12/14	5	28.95	18	29.08	29.15	-13	9,391	-0.14%
2022/12/13	7	28.92	13	28.84	28.90	-6	9,446	-0.06%
2022/12/09	0	0.00	1	28.10	28.40	-1	9,552	-0.01%
2022/12/08	2	27.60	10	27.56	27.80	-8	9,404	-0.09%
2022/12/07	3	27.25	0	0.00	27.30	3	9,349	0.03%
2022/12/06	0	0.00	6	27.45	27.50	-6	9,356	-0.06%
2022/12/05	5	27.44	2.1	27.41	27.35	2.9	9,314	0.03%
2022/12/02	2	27.45	0	0.00	27.60	2	9,291	0.02%
2022/11/30	2	27.48	0	0.00	27.65	2	9,253	0.02%
2022/11/29	0	0.00	3	27.45	27.65	-3	9,274	-0.03%
2022/11/25	3	27.23	2	27.40	27.25	1	9,273	0.01%
2022/11/24	2	27.48	0	0.00	27.35	2	9,309	0.02%
2022/11/23	2	27.28	1	27.35	27.50	1	9,397	0.01%
2022/11/22	0	0.00	4	27.35	27.40	-4	9,486	-0.04%
2022/11/21	2	27.38	21	27.30	27.35	-19	9,523	-0.20%
2022/11/18	2	27.78	0	0.00	27.65	2	9,511	0.02%
2022/11/17	22	27.78	0	0.00	27.95	22	9,526	0.23%
2022/11/16	4	27.46	10	27.55	27.70	-6	9,458	-0.06%
2022/11/14	5	27.65	8	27.59	27.50	-3	9,287	-0.03%
2022/11/10	0.8	27.25	0	0.00	27.20	0.8	8,994	0.01%
2022/11/09	2	27.30	0	0.00	27.35	2	9,062	0.02%
2022/11/08	3	27.15	2	27.15	27.25	1	9,048	0.01%
2022/11/07	2	26.55	6	26.62	26.80	-4	8,928	-0.04%
2022/11/04	8.5	25.26	1	25.35	25.35	7.5	8,804	0.09%
2022/11/02	0.3	26.05	0	0.00	25.95	0.3	8,781	0.00%
2022/10/31	4	26.05	0	0.00	26.05	4	9,028	0.04%
2022/10/28	0.6	26.00	0	0.00	25.80	0.6	9,060	0.01%
2022/10/24	1	26.10	2	26.30	26.15	-1	9,249	-0.01%
2022/10/21	1	26.25	1	26.10	26.10	0	9,298	0.00%
2022/10/20	1.1	25.71	0	0.00	26.35	1.1	9,352	0.01%
2022/10/14	0	0.00	1	26.55	26.55	-1	8,746	-0.01%
2022/10/13	0	0.00	1	26.50	26.50	-1	8,757	-0.01%
2022/10/07	2	26.93	0	0.00	26.80	2	8,691	0.02%
2022/10/05	0	0.00	1	27.20	27.10	-1	8,782	-0.01%
2022/10/04	2	27.05	0	0.00	27.10	2	8,827	0.02%
2022/10/03	2	26.60	4	26.38	26.75	-2	8,819	-0.02%
2022/09/30	1	26.80	0	0.00	26.55	1	8,859	0.01%
2022/09/29	6	27.23	21	27.10	27.35	-15	8,855	-0.17%
2022/09/28	1	26.85	0	0.00	26.85	1	9,189	0.01%
2022/09/27	1	26.90	0	0.00	26.85	1	9,365	0.01%
2022/09/26	2	26.85	2	26.90	26.95	0	9,479	0.00%
2022/09/22	2	27.28	0	0.00	27.25	2	9,861	0.02%
2022/09/20	0	0.00	2	27.65	27.80	-2	9,690	-0.02%
2022/09/16	2	27.05	0	0.00	27.35	2	9,314	0.02%
2022/09/15	13	27.39	0	0.00	27.35	13	9,093	0.14%
2022/09/14	10	27.25	0	0.00	27.40	10	9,045	0.11%
2022/09/12	20	27.40	1	27.50	27.40	19	9,175	0.21%
2022/09/08	2	26.63	13	26.87	27.20	-11	9,338	-0.12%
2022/09/07	2	26.68	0	0.00	26.75	2	9,324	0.02%
2022/09/06	8.3	26.99	1	27.05	26.95	7.3	9,343	0.08%
2022/09/02	1	27.45	3	27.45	27.30	-2	9,268	-0.02%
2022/09/01	11	27.44	1	27.40	27.45	10	9,245	0.11%
2022/08/30	3	27.45	0	0.00	27.50	3	9,167	0.03%
2022/08/29	4	27.44	0	0.00	27.35	4	9,085	0.04%
2022/08/26	0	0.00	5	28.00	28.05	-5	9,017	-0.06%
2022/08/24	0	0.00	1	27.85	27.85	-1	9,036	-0.01%
2022/08/23	0	0.00	1	28.15	28.15	-1	9,089	-0.01%
2022/08/19	1	28.45	0	0.00	28.50	1	9,069	0.01%
2022/08/18	1	28.15	0	0.00	28.35	1	9,070	0.01%
2022/08/16	0	0.00	2	27.95	28.20	-2	9,090	-0.02%
2022/08/15	2	27.90	37	28.09	27.90	-35	9,039	-0.39%
2022/08/11	1	28.20	8	28.36	28.40	-7	8,965	-0.08%
2022/08/10	14	28.09	1	28.10	28.15	13	8,842	0.15%
2022/08/08	2	27.45	10	27.49	27.65	-8	8,686	-0.09%
2022/08/04	2	26.73	0	0.00	26.70	2	8,585	0.02%
2022/08/03	0	0.00	5	26.20	26.85	-5	8,611	-0.06%
2022/08/02	1.3	26.01	1	26.40	26.40	0.3	8,779	0.00%
2022/08/01	1	26.30	0	0.00	26.30	1	9,017	0.01%
2022/07/29	5	26.32	2	26.30	26.50	3	9,047	0.03%
2022/07/28	0	0.00	10	26.25	26.35	-10	9,031	-0.11%
2022/07/27	5	25.85	1	25.80	26.00	4	8,975	0.04%
2022/07/25	1	25.00	5	25.10	25.20	-4	9,026	-0.04%
2022/07/21	3	24.95	0	0.00	25.10	3	9,340	0.03%
2022/07/20	2	24.95	5	25.05	24.90	-3	9,412	-0.03%
2022/07/19	0	0.00	5	24.55	24.65	-5	9,608	-0.05%
2022/07/18	9	24.49	0	0.00	24.50	9	9,641	0.09%
2022/07/15	7	24.16	0.3	24.60	24.45	6.7	9,614	0.07%
2022/07/14	5	23.95	0	0.00	24.30	5	9,570	0.05%
2022/07/13	3	24.03	5	24.35	23.95	-2	9,570	-0.02%
2022/07/12	18	24.03	2	24.00	23.95	16	9,525	0.17%
2022/07/11	5	24.56	7	24.70	24.45	-2	9,411	-0.02%
2022/07/08	2	24.10	11	24.15	24.05	-9	9,294	-0.10%
2022/07/07	13.6	23.47	5	23.75	23.60	8.6	9,233	0.09%
2022/07/06	22	23.51	11	23.71	23.40	11	9,172	0.12%
2022/07/05	6	26.13	0	0.00	26.25	6	8,734	0.07%
2022/07/04	3.1	26.50	0	0.00	26.30	3.1	8,555	0.04%
2022/07/01	10	26.44	0	0.00	26.35	10	8,570	0.12%
2022/06/30	1	27.20	0	0.00	26.70	1	8,398	0.01%
2022/06/27	10	28.50	0	0.00	28.45	10	8,146	0.12%
2022/06/24	5	28.40	0	0.00	28.70	5	8,126	0.06%
2022/06/23	5	28.25	4	28.25	28.15	1	8,119	0.01%
2022/06/22	1	28.60	6	28.75	28.55	-5	8,101	-0.06%
2022/06/20	2	28.10	5	28.50	28.20	-3	8,198	-0.04%
2022/06/17	0	0.00	26	28.56	28.95	-26	8,162	-0.32%
2022/06/16	2	28.90	0	0.00	28.85	2	8,147	0.02%
2022/06/15	0	0.00	14	28.86	28.90	-14	8,172	-0.17%
2022/06/14	0	0.00	33	28.38	28.80	-33	8,305	-0.40%
2022/06/13	5	28.20	1	28.30	28.45	4	8,367	0.05%
2022/06/07	5	28.55	0	0.00	28.55	5	8,551	0.06%
2022/06/06	1	28.70	2	28.73	28.55	-1	8,762	-0.01%
2022/06/02	1	28.75	5	28.80	28.80	-4	8,880	-0.05%
2022/06/01	11	28.64	3	28.67	28.60	8	9,181	0.09%
2022/05/31	5	28.55	2	28.55	28.40	3	9,331	0.03%
2022/05/30	0	0.00	18	28.12	28.20	-18	9,486	-0.19%
2022/05/26	5	27.50	0	0.00	27.35	5	10,328	0.05%
2022/05/25	11	27.26	0	0.00	27.25	11	14,865	0.07%
2022/05/24	4	27.40	0	0.00	27.30	4	15,680	0.03%
2022/05/23	7	27.57	0	0.00	27.60	7	16,041	0.04%
2022/05/20	12	27.75	0	0.00	27.80	12	16,292	0.07%
2022/05/19	5	27.70	0	0.00	28.05	5	16,453	0.03%
2022/05/18	10	27.88	0	0.00	27.85	10	16,634	0.06%
2022/05/16	1	27.25	4	27.40	27.60	-3	16,825	-0.02%
2022/05/13	1	27.00	1	27.15	27.15	0	17,090	0.00%
2022/05/12	1	27.00	0	0.00	27.00	1	17,210	0.01%
2022/05/11	4	27.33	3	27.32	27.30	1	17,331	0.01%
2022/05/10	10.5	27.12	5	27.34	27.40	5.5	17,953	0.03%
2022/05/09	12	27.80	2	27.68	27.70	10	18,037	0.06%
2022/05/06	0	0.00	20	28.95	29.05	-20	18,036	-0.11%
2022/05/05	0	0.00	5	29.15	29.15	-5	18,217	-0.03%
2022/05/04	1	28.70	0	0.00	28.80	1	18,422	0.01%
2022/05/03	1	28.45	0	0.00	28.65	1	18,862	0.01%
2022/04/29	3	28.45	0	0.00	28.50	3	19,259	0.02%
2022/04/28	52	28.26	0	0.00	28.40	52	19,548	0.27%
2022/04/27	16	28.39	0	0.00	28.25	16	20,025	0.08%
2022/04/26	2	28.70	0	0.00	28.85	2	20,920	0.01%
2022/04/25	8	28.81	0	0.00	28.60	8	20,981	0.04%
2022/04/22	6	29.10	4	29.18	29.10	2	20,926	0.01%
2022/04/20	2	29.25	0	0.00	29.15	2	21,222	0.01%
2022/04/18	0	0.00	2	29.28	29.35	-2	21,638	-0.01%
2022/04/14	2	29.45	0.4	29.50	29.50	1.6	21,752	0.01%
2022/04/13	0	0.00	0.6	29.30	29.40	-0.6	21,823	0.00%
2022/04/11	5	29.27	0.1	29.50	29.05	4.9	21,787	0.02%
2022/04/08	26	29.24	0	0.00	29.15	26	21,735	0.12%
2022/04/07	17.3	29.61	0	0.00	29.25	17.3	21,684	0.08%
2022/04/06	9	29.82	12	29.90	29.80	-3	21,532	-0.01%
2022/04/01	2	29.80	0	0.00	29.90	2	21,560	0.01%
2022/03/31	9	29.88	0	0.00	29.75	9	21,547	0.04%
2022/03/29	7	29.84	0	0.00	29.80	7	21,425	0.03%
2022/03/28	1.3	29.96	0	0.00	29.95	1.3	21,459	0.01%
2022/03/25	0	0.00	2	29.90	29.85	-2	21,537	-0.01%
2022/03/24	2	29.63	0.1	29.80	29.70	1.9	21,579	0.01%
2022/03/23	2	29.95	0	0.00	29.80	2	21,573	0.01%
2022/03/22	3	30.05	1.4	30.09	30.00	1.6	21,462	0.01%
2022/03/21	4	29.95	3.3	30.02	30.05	0.7	21,350	0.00%
2022/03/18	4	29.75	0	0.00	29.75	4	21,183	0.02%
2022/03/17	1	29.55	1	29.55	29.60	0	21,161	0.00%
2022/03/16	3	29.30	0	0.00	29.50	3	20,999	0.01%
2022/03/15	10	29.50	1	29.45	29.35	9	20,977	0.04%
2022/03/14	0	0.00	5	29.75	29.65	-5	20,942	-0.02%
2022/03/11	0	0.00	1.9	29.55	29.50	-1.9	20,957	-0.01%
2022/03/10	5.8	29.25	3	29.40	29.45	2.8	20,969	0.01%
2022/03/09	25.3	28.90	0	0.00	28.80	25.3	20,932	0.12%
2022/03/08	3.5	28.94	13	28.93	28.95	-9.5	20,708	-0.05%
2022/03/07	33	28.99	1	29.00	28.90	32	20,692	0.15%
2022/03/04	3	29.42	1	29.50	29.50	2	20,859	0.01%
2022/03/03	1	29.45	8	29.49	29.50	-7	20,771	-0.03%
2022/03/02	7	29.26	0	0.00	29.35	7	20,565	0.03%
2022/03/01	8	29.46	0	0.00	29.35	8	20,298	0.04%
2022/02/25	2	29.35	2	29.28	29.40	0	19,738	0.00%
2022/02/24	11	29.23	6	29.20	29.25	5	15,179	0.03%
2022/02/23	15	30.08	5	29.90	30.00	10	14,379	0.07%
2022/02/22	3	30.07	0	0.00	30.25	3	14,076	0.02%
2022/02/21	1	30.25	0	0.00	30.30	1	13,822	0.01%
2022/02/18	2	30.25	0	0.00	30.30	2	13,645	0.01%
2022/02/17	2	30.40	1	30.55	30.60	1	13,443	0.01%
2022/02/16	9	30.42	4	30.39	30.40	5	13,387	0.04%
2022/02/15	7	30.34	16	30.24	30.65	-9	13,191	-0.07%
2022/02/14	4	30.45	4	30.43	30.30	0	12,885	0.00%
2022/02/11	5	30.76	7	30.83	31.00	-2	12,731	-0.02%
2022/02/10	22	30.71	21	30.67	30.80	1	12,609	0.01%
2022/02/09	4	31.75	5	31.90	32.00	-1	12,229	-0.01%
2022/02/08	2	31.73	11	31.73	32.00	-9	12,001	-0.07%
2022/02/07	3	31.55	31	31.47	31.60	-28	11,987	-0.23%
2022/01/26	11	31.34	1.1	31.35	31.35	9.9	11,803	0.08%
2022/01/25	13	31.47	17	31.46	31.60	-4	11,590	-0.03%
2022/01/24	25	30.99	13	31.34	31.45	12	11,204	0.11%
2022/01/21	16	31.06	0	0.00	31.25	16	10,801	0.15%
2022/01/20	24	31.18	19	31.22	31.50	5	10,475	0.05%
2022/01/19	71	30.65	59	30.84	30.95	12	9,896	0.12%
2022/01/17	10	30.11	0	0.00	30.15	10	8,720	0.11%
2022/01/14	1	29.70	5	29.75	29.85	-4	8,630	-0.05%
2022/01/13	0	0.00	1	29.90	30.00	-1	8,751	-0.01%
2022/01/12	5	29.60	14	29.62	29.75	-9	8,633	-0.10%
2022/01/11	0	0.00	10	29.30	29.35	-10	8,401	-0.12%
2022/01/07	0	0.00	1	29.00	29.05	-1	8,195	-0.01%
2022/01/06	0	0.00	1	29.00	28.95	-1	8,183	-0.01%
2022/01/04	2	29.05	20	29.10	29.10	-18	8,331	-0.22%
2021/12/30	2	29.20	0	0.00	29.15	2	8,766	0.02%
2021/12/27	0	0.00	10	29.11	29.20	-10	8,883	-0.11%
2021/12/23	1.6	29.00	0	0.00	28.95	1.6	8,972	0.02%
2021/12/22	1	28.95	10	28.95	28.95	-9	9,038	-0.10%
2021/12/21	2	29.00	3.4	29.05	28.95	-1.4	8,999	-0.02%
2021/12/20	0	0.00	0.4	28.90	28.90	-0.4	8,949	0.00%
2021/12/17	10.7	28.97	17	28.88	28.85	-6.3	8,894	-0.07%
2021/12/16	1	28.95	0.5	29.05	29.05	0.5	8,842	0.01%
2021/12/15	0	0.00	9	28.88	29.00	-9	8,920	-0.10%
2021/12/14	1	28.95	5	28.95	29.00	-4	9,055	-0.04%
2021/12/13	0	0.00	1	29.25	29.00	-1	9,093	-0.01%
2021/12/10	0	0.00	3	29.22	29.25	-3	9,183	-0.03%
2021/12/09	3	29.05	2	29.05	29.15	1	9,208	0.01%
2021/12/08	13	29.31	0	0.00	29.20	13	9,224	0.14%
2021/12/03	2	29.15	0.5	29.30	29.15	1.5	9,194	0.02%
2021/12/02	1	29.10	0	0.00	29.15	1	9,150	0.01%
2021/11/30	8	29.83	1	29.85	28.60	7	9,029	0.08%
2021/11/29	2	29.20	38	29.20	29.30	-36	8,533	-0.42%
2021/11/25	0	0.00	4	29.40	29.65	-4	8,556	-0.05%
2021/11/24	1	29.30	0	0.00	29.35	1	8,523	0.01%
2021/11/22	1	29.35	7	29.29	29.40	-6	8,569	-0.07%
2021/11/19	0	0.00	4	29.05	29.20	-4	8,606	-0.05%
2021/11/17	2	28.88	5	28.90	28.80	-3	8,680	-0.03%
2021/11/16	0	0.00	1	28.90	29.05	-1	8,713	-0.01%
2021/11/15	7	28.73	1	28.70	28.75	6	8,784	0.07%
2021/11/12	7	28.73	2	28.55	28.80	5	8,839	0.06%
2021/11/10	3	28.60	5	28.78	28.95	-2	9,163	-0.02%
2021/11/09	2	28.50	10	28.70	28.85	-8	9,297	-0.09%
2021/11/08	8.3	28.48	2	29.18	28.45	6.3	9,288	0.07%
2021/11/05	1	29.45	2	29.45	29.55	-1	9,167	-0.01%
2021/11/04	4	29.73	11.5	29.94	29.80	-7.5	9,214	-0.08%
2021/11/03	16	29.15	1	29.30	29.30	15	9,028	0.17%
2021/11/02	3	29.18	2	29.10	29.20	1	9,382	0.01%
2021/11/01	2	29.00	7	28.98	29.10	-5	9,537	-0.05%
2021/10/29	1	29.10	9.1	29.12	29.20	-8.1	9,619	-0.08%
2021/10/28	0	0.00	7.5	29.31	29.35	-7.5	9,800	-0.08%
2021/10/27	3	29.25	0	0.00	29.35	3	9,985	0.03%
2021/10/26	3	29.25	2	29.13	29.30	1	10,226	0.01%
2021/10/25	1	29.15	1	29.15	29.20	0	10,286	0.00%
2021/10/22	4	29.20	0	0.00	29.25	4	10,483	0.04%
2021/10/21	0	0.00	7	29.14	29.10	-7	10,481	-0.07%
2021/10/20	2	28.63	10	28.80	28.90	-8	10,426	-0.08%
2021/10/19	5	28.25	0	0.00	28.50	5	10,454	0.05%
2021/10/18	5	28.30	0	0.00	28.35	5	10,711	0.05%
2021/10/15	0	0.00	11	28.58	28.70	-11	12,208	-0.09%
2021/10/14	15	28.67	12	28.64	28.40	3	12,692	0.02%
2021/10/13	4	28.68	4	28.63	28.70	0	12,980	0.00%
2021/10/12	15	28.45	22	28.60	28.70	-7	13,135	-0.05%
2021/10/08	8	28.46	13	28.42	28.40	-5	13,243	-0.04%
2021/10/07	8	28.34	46	28.15	28.35	-38	13,279	-0.29%
2021/10/06	2	27.33	12	27.50	27.55	-10	13,170	-0.08%
2021/10/04	8	27.34	0	0.00	27.15	8	13,283	0.06%
2021/10/01	6	27.30	0	0.00	27.45	6	13,427	0.04%
2021/09/30	11	27.35	0	0.00	27.50	11	13,451	0.08%
2021/09/29	4	27.19	0	0.00	27.25	4	13,541	0.03%
2021/09/28	3	27.62	0	0.00	27.70	3	13,644	0.02%
2021/09/27	0	0.00	9.5	27.71	27.60	-9.5	13,995	-0.07%
2021/09/24	5.5	27.67	0	0.00	27.70	5.5	14,038	0.04%
2021/09/22	3	27.33	0	0.00	27.40	3	14,101	0.02%
2021/09/17	2	27.75	0	0.00	27.70	2	14,159	0.01%
2021/09/16	12	27.48	5	27.63	27.70	7	14,152	0.05%
2021/09/15	1	27.45	6	27.77	27.75	-5	14,166	-0.04%
2021/09/14	10	27.26	0	0.00	27.20	10	14,033	0.07%
2021/09/13	6.6	27.04	0	0.00	27.05	6.6	14,016	0.05%
2021/09/10	2.6	27.18	0	0.00	27.15	2.6	14,056	0.02%
2021/09/09	3.6	27.14	0	0.00	27.10	3.6	14,211	0.03%
2021/09/08	3	27.20	0	0.00	27.20	3	14,292	0.02%
2021/09/07	11	27.47	10	27.50	27.45	1	14,376	0.01%
2021/09/06	4	27.75	6	27.75	27.55	-2	14,502	-0.01%
2021/09/03	2.5	27.61	0	0.00	27.55	2.5	14,530	0.02%
2021/09/01	3	27.53	1	27.70	27.55	2	14,856	0.01%
2021/08/31	3	27.43	0	0.00	27.40	3	14,874	0.02%
2021/08/30	1	27.45	0	0.00	27.65	1	14,854	0.01%
2021/08/27	1	27.40	0	0.00	27.50	1	14,902	0.01%
2021/08/26	5	27.55	5	27.40	27.35	0	14,962	0.00%
2021/08/25	14.5	27.65	3	27.80	27.75	11.5	15,092	0.08%
2021/08/23	7	26.99	26	27.05	26.95	-19	15,310	-0.12%
2021/08/20	21	26.89	5	26.95	26.90	16	15,435	0.10%
2021/08/19	2.1	26.80	0	0.00	26.70	2.1	16,216	0.01%
2021/08/18	7	26.87	0	0.00	27.00	7	16,212	0.04%
2021/08/17	1	26.80	10	26.78	26.75	-9	16,279	-0.06%
2021/08/16	19.2	26.82	1	26.80	26.70	18.2	16,316	0.11%
2021/08/13	19	27.02	0	0.00	27.15	19	16,292	0.12%
2021/08/12	13	27.26	0	0.00	27.35	13	16,283	0.08%
2021/08/11	4.2	27.25	0	0.00	27.20	4.2	16,355	0.03%
2021/08/10	3	27.10	2	27.15	27.20	1	16,448	0.01%
2021/08/09	8	27.30	0	0.00	27.30	8	16,610	0.05%
2021/08/06	37	27.48	8	27.60	27.70	29	16,679	0.17%
2021/08/05	6	27.12	5	27.10	27.10	1	16,561	0.01%
2021/08/04	3	27.20	2	27.30	27.30	1	16,863	0.01%
2021/08/03	14	27.24	1	27.35	27.40	13	17,018	0.08%
2021/08/02	8	27.53	1	27.50	27.60	7	17,057	0.04%
2021/07/30	28	27.95	15	27.85	27.75	13	16,996	0.08%
2021/07/29	10	28.01	0	0.00	28.00	10	16,936	0.06%
2021/07/28	25	28.04	2	27.95	28.05	23	17,088	0.13%
2021/07/27	7	28.21	0	0.00	28.15	7	17,297	0.04%
2021/07/26	31	28.12	0.1	28.30	28.10	30.9	17,603	0.18%
2021/07/23	4	28.10	0	0.00	28.10	4	17,588	0.02%
2021/07/22	19	28.21	0.1	28.35	28.20	18.9	17,556	0.11%
2021/07/21	107.5	28.21	41.9	28.15	28.05	65.6	17,414	0.38%	大買/
2021/07/20	22	31.24	10	31.25	31.20	12	16,072	0.07%
2021/07/19	11	31.74	1	31.40	31.65	10	15,731	0.06%
2021/07/16	11	31.75	0	0.00	31.75	11	15,823	0.07%
2021/07/15	13	32.13	0	0.00	31.95	13	15,840	0.08%
2021/07/14	7.5	32.21	0	0.00	32.10	7.5	15,771	0.05%
2021/07/13	15	32.54	9	32.62	32.20	6	15,830	0.04%
2021/07/12	15	32.67	5.1	32.69	32.65	9.9	15,761	0.06%
2021/07/09	0	0.00	18	32.66	32.70	-18	15,802	-0.11%
2021/07/08	1	32.80	6	32.84	32.80	-5	16,007	-0.03%
2021/07/06	0	0.00	20	32.69	32.70	-20	16,221	-0.12%
2021/07/05	6	32.57	3.3	32.72	32.55	2.7	16,263	0.02%
2021/07/02	19	32.30	8	31.81	32.35	11	16,203	0.07%
2021/07/01	0	0.00	5	31.35	31.05	-5	16,089	-0.03%
2021/06/30	5	31.05	0	0.00	31.00	5	16,096	0.03%
2021/06/29	7	30.69	5	30.73	30.75	2	16,144	0.01%
2021/06/28	2	30.88	2	30.95	30.80	0	16,267	0.00%
2021/06/24	1	30.40	0	0.00	30.40	1	16,354	0.01%
2021/06/23	5	30.40	0	0.00	30.40	5	16,487	0.03%
2021/06/22	1	30.55	0	0.00	30.40	1	16,918	0.01%
2021/06/21	0	0.00	1.3	30.58	30.30	-1.3	17,834	-0.01%
2021/06/18	0	0.00	3	30.80	30.65	-3	18,194	-0.02%
2021/06/16	3	30.75	2	30.45	30.60	1	19,062	0.01%
2021/06/15	0	0.00	1	30.25	30.15	-1	19,614	-0.01%
2021/06/11	1	30.20	2	30.20	30.15	-1	19,612	-0.01%
2021/06/10	4	30.01	0	0.00	30.25	4	19,681	0.02%
2021/06/09	1	30.20	0	0.00	30.20	1	19,730	0.01%
2021/06/07	11	30.50	0	0.00	30.55	11	19,818	0.06%
2021/06/04	4	30.89	0	0.00	30.95	4	19,841	0.02%
2021/06/03	4	31.33	2	31.40	31.25	2	19,870	0.01%
2021/06/02	8	31.39	6	31.40	31.35	2	19,923	0.01%
2021/06/01	5	31.32	1	31.15	31.40	4	19,887	0.02%
2021/05/31	3	30.43	11	30.77	30.75	-8	19,846	-0.04%
2021/05/28	0	0.00	14	30.26	30.55	-14	19,835	-0.07%
2021/05/27	12	29.63	2	29.75	29.55	10	19,905	0.05%
2021/05/26	1	29.70	10	29.88	29.70	-9	19,518	-0.05%
2021/05/25	9	29.57	0	0.00	29.55	9	19,581	0.05%
2021/05/24	2	28.75	0	0.00	29.30	2	19,634	0.01%
2021/05/21	16	29.17	12	29.06	29.10	4	19,682	0.02%
2021/05/20	5	29.30	10.3	29.35	29.20	-5.3	19,584	-0.03%
2021/05/19	5	28.80	15	28.88	29.15	-10	19,594	-0.05%
2021/05/18	7	28.60	5	28.55	28.70	2	19,648	0.01%
2021/05/17	9	28.36	6	28.00	27.90	3	19,605	0.02%
2021/05/14	18	29.84	10	29.50	29.55	8	19,375	0.04%
2021/05/13	11	29.63	5	29.95	29.70	6	19,318	0.03%
2021/05/12	1.4	29.78	11	30.04	30.00	-9.6	19,135	-0.05%
2021/05/11	10	30.55	18	30.75	30.50	-8	18,813	-0.04%
2021/05/10	3	30.60	5	30.97	31.20	-2	18,683	-0.01%
2021/05/07	1	31.05	0	0.00	31.15	1	19,015	0.01%
2021/05/06	1	30.80	1	31.05	30.75	0	19,568	0.00%
2021/05/05	8	30.86	0	0.00	30.80	8	20,029	0.04%
2021/05/04	2	31.13	25	31.24	31.15	-23	19,961	-0.12%
2021/05/03	3	31.70	14	31.79	31.65	-11	19,780	-0.06%
2021/04/29	8	32.54	0	0.00	32.70	8	19,586	0.04%
2021/04/28	0	0.00	2	32.65	32.70	-2	19,594	-0.01%
2021/04/27	6	32.68	7.5	32.71	32.60	-1.5	19,730	-0.01%
2021/04/26	18	32.77	13	32.74	32.80	5	19,659	0.03%
2021/04/23	11.5	32.27	2	32.10	32.45	9.5	19,574	0.05%
2021/04/22	16.5	32.66	0	0.00	32.55	16.5	19,688	0.08%
2021/04/21	11	33.03	4	33.10	33.00	7	19,681	0.04%
2021/04/20	5	33.10	0	0.00	33.10	5	19,604	0.03%
2021/04/19	3	33.10	1	33.05	33.05	2	19,556	0.01%
2021/04/16	10	32.90	2	33.10	32.95	8	19,469	0.04%
2021/04/15	10	32.86	1	32.85	32.85	9	19,541	0.05%
2021/04/14	16	32.79	31	32.84	33.00	-15	19,450	-0.08%
2021/04/13	17	33.41	3	33.27	33.15	14	19,250	0.07%
2021/04/12	4	33.53	1	33.45	33.40	3	19,191	0.02%
2021/04/09	3	33.70	29	33.74	33.70	-26	19,040	-0.14%
2021/04/08	7	33.59	0	0.00	33.55	7	18,929	0.04%
2021/04/07	13	33.47	40	33.81	33.45	-27	18,819	-0.14%
2021/04/06	9	33.45	1	33.45	33.40	8	18,656	0.04%
2021/04/01	45	33.49	2	33.50	33.40	43	18,698	0.23%
2021/03/31	36	33.64	13	33.79	33.50	23	18,637	0.12%
2021/03/30	8	33.75	52	33.77	33.85	-44	18,519	-0.24%
2021/03/29	61	33.48	0	0.00	33.55	61	18,451	0.33%
2021/03/26	2	33.33	7	33.35	33.45	-5	18,397	-0.03%
2021/03/25	19	33.07	11	33.18	33.20	8	18,661	0.04%
2021/03/24	33	33.77	0	0.00	33.75	33	18,375	0.18%
2021/03/23	2	33.95	8	34.13	34.75	-6	17,678	-0.03%
2021/03/22	10	34.10	25	34.20	34.35	-15	17,445	-0.09%
2021/03/19	24	34.04	49	34.06	33.85	-25	17,615	-0.14%
2021/03/18	35	33.86	45	33.63	33.85	-10	17,268	-0.06%
2021/03/16	6	32.52	4	32.58	32.60	2	16,767	0.01%
2021/03/15	0	0.00	6	32.72	32.60	-6	16,836	-0.04%
2021/03/12	1	32.40	0	0.00	32.40	1	16,874	0.01%
2021/03/11	2.1	32.15	1	32.20	32.25	1.1	16,894	0.01%
2021/03/10	7	32.24	15	32.25	32.10	-8	16,992	-0.05%
2021/03/09	5	31.95	8	31.94	32.00	-3	17,174	-0.02%
2021/03/08	1	31.65	13	31.78	31.80	-12	17,336	-0.07%
2021/03/05	1	31.15	9	31.42	31.65	-8	17,400	-0.05%
2021/03/04	5	31.07	0.3	31.30	31.35	4.7	17,900	0.03%
2021/03/03	4	31.25	2.1	31.40	31.40	1.9	17,975	0.01%
2021/03/02	8	31.51	1	31.65	31.35	7	17,826	0.04%
2021/02/26	15	31.49	3.1	32.00	32.00	11.9	17,634	0.07%
2021/02/25	16	31.73	10	31.78	31.70	6	17,263	0.03%
2021/02/24	12	32.09	27	31.97	31.90	-15	17,199	-0.09%
2021/02/23	10	31.71	29	31.76	31.80	-19	17,047	-0.11%
2021/02/22	5	31.28	4	31.28	31.30	1	16,982	0.01%
2021/02/19	6	31.08	1	31.20	31.15	5	17,001	0.03%
2021/02/18	11	30.85	3	30.95	30.80	8	17,007	0.05%
2021/02/17	15	31.02	0	0.00	31.00	15	17,080	0.09%
2021/02/05	2	30.78	0.1	30.90	30.80	2	17,294	0.01%
2021/02/04	11	30.79	0	0.00	30.75	11	17,281	0.06%
2021/02/03	1	31.20	6	31.03	31.10	-5	17,275	-0.03%
2021/02/02	1	31.40	3	31.32	31.15	-2	17,264	-0.01%
2021/02/01	30	30.80	0	0.00	31.10	30	17,212	0.17%
2021/01/29	9	31.72	3	31.48	31.25	6	17,075	0.04%
2021/01/28	4	32.68	17	32.79	32.70	-13	16,547	-0.08%
2021/01/27	4.5	32.22	26.3	32.15	32.35	-21.8	15,969	-0.14%
2021/01/26	0.5	31.20	10	31.30	30.85	-9.5	15,400	-0.06%
2021/01/25	0.1	31.00	6.2	31.02	31.20	-6.1	15,324	-0.04%
2021/01/22	1	30.45	6	30.79	30.70	-5	15,169	-0.03%
2021/01/21	0	0.00	2	30.13	29.90	-2	15,053	-0.01%
2021/01/20	7	30.08	6	30.35	30.00	1	15,065	0.01%
2021/01/19	1	30.85	0.8	30.60	30.75	0.2	14,868	0.00%
2021/01/18	0	0.00	7.6	30.69	30.65	-7.6	14,940	-0.05%
2021/01/15	4	31.56	14	31.44	31.00	-10	14,884	-0.07%
2021/01/14	27	31.60	32	31.64	31.65	-5	14,880	-0.03%
2021/01/13	6	30.83	16.9	31.05	30.90	-10.9	14,588	-0.07%
2021/01/12	0	0.00	4	30.65	30.85	-4	14,473	-0.03%
2021/01/11	7	30.79	6	30.75	31.00	1	14,358	0.01%
2021/01/08	1	30.75	7	31.00	31.00	-6	14,310	-0.04%
2021/01/07	0	0.00	2	30.60	30.50	-2	14,310	-0.01%
2021/01/05	3	30.45	2	30.40	30.50	1	14,261	0.01%
2021/01/04	22	30.88	10	30.80	30.80	12	14,338	0.08%
2020/12/31	0	0.00	1	30.95	31.00	-1	14,232	-0.01%
2020/12/30	1	30.80	1	31.15	31.15	0	14,284	0.00%
2020/12/29	18	31.08	30.1	31.27	30.95	-12.1	14,241	-0.09%
2020/12/28	9	31.01	5.3	31.02	31.05	3.7	14,242	0.03%
2020/12/25	2	30.75	0	0.00	30.55	2	14,281	0.01%
2020/12/24	0	0.00	56	30.45	30.65	-56	14,304	-0.39%
2020/12/23	59	29.96	1	30.00	30.00	58	14,316	0.41%
2020/12/22	4	30.25	2.9	30.25	30.05	1.1	14,312	0.01%
2020/12/21	36	29.45	11	29.87	30.05	25	14,500	0.17%
2020/12/18	11	30.27	4	30.50	30.20	7	14,448	0.05%
2020/12/17	10	30.50	0	30.40	30.40	10	14,367	0.07%
2020/12/16	5	30.80	16	30.80	31.05	-11	14,155	-0.08%
2020/12/15	23.7	30.18	27	30.16	30.05	-3.3	14,004	-0.02%
2020/12/14	9	31.00	26.1	30.83	31.05	-17.1	13,637	-0.13%
2020/12/11	0	0.00	13	31.43	31.60	-13	13,407	-0.10%
2020/12/10	8	31.76	13	31.64	31.65	-5	13,431	-0.04%
2020/12/09	15	32.06	9	32.21	32.15	6	13,358	0.04%
2020/12/08	11	31.80	5	31.95	31.80	6	13,298	0.05%
2020/12/07	6	31.43	14	31.41	31.55	-8	13,328	-0.06%
2020/12/04	17	31.20	11	31.19	31.30	6	13,346	0.04%
2020/12/03	27	31.37	3.3	31.15	31.30	23.8	13,311	0.18%
2020/12/02	28	31.32	18	31.33	31.45	10	13,065	0.08%
2020/12/01	6	30.42	14	30.53	30.65	-8	12,992	-0.06%
2020/11/30	44	30.97	3.1	31.05	29.85	40.9	12,941	0.32%
2020/11/27	12	30.79	19	30.75	30.95	-7	12,362	-0.06%
2020/11/26	10	30.30	5	30.24	30.30	5	12,214	0.04%
2020/11/25	0	0.00	10.2	30.25	30.05	-10.2	12,470	-0.08%
2020/11/24	1	30.30	2	30.20	30.25	-1	12,502	-0.01%
2020/11/23	0	0.00	1	30.15	30.10	-1	12,574	-0.01%
2020/11/20	0	0.00	9	30.09	30.05	-9	12,639	-0.07%
2020/11/19	3	29.97	2	29.98	29.95	1	13,095	0.01%
2020/11/18	7	30.10	0	0.00	30.15	7	13,270	0.05%
2020/11/17	11.2	30.22	13	30.13	30.30	-1.9	13,303	-0.01%
2020/11/16	20	30.31	0	0.00	30.40	20	13,666	0.15%
2020/11/13	20	30.33	37	30.10	30.30	-17	13,937	-0.12%
2020/11/12	2.1	29.13	0	0.00	29.20	2.1	13,711	0.02%
2020/11/11	12	29.18	4	29.18	29.45	8	13,805	0.06%
2020/11/10	2	29.20	0	0.00	29.15	2	13,896	0.01%
2020/11/09	2	29.30	12	29.38	29.50	-10	14,204	-0.07%
2020/11/06	0	0.00	20	29.18	29.15	-20	14,334	-0.14%
2020/11/05	14	29.13	1	29.35	29.10	13	14,507	0.09%
2020/11/04	2	29.05	5	29.20	29.00	-3	14,677	-0.02%
2020/11/03	1	28.75	20.2	28.72	28.75	-19.2	14,804	-0.13%
2020/11/02	1	28.25	3	28.37	28.35	-2	14,923	-0.01%
2020/10/30	6	28.64	0	0.00	28.50	6	15,195	0.04%
2020/10/29	16	28.66	0	0.00	28.70	16	15,516	0.10%
2020/10/28	4	29.26	10	29.41	29.15	-6	15,648	-0.04%
2020/10/26	9	29.33	5.1	29.59	29.30	3.9	15,965	0.02%
2020/10/23	5	28.90	0	0.00	28.85	5	15,965	0.03%
2020/10/22	3	28.50	0	0.00	28.75	3	16,121	0.02%
2020/10/21	3	29.00	0	0.00	28.55	3	16,129	0.02%
2020/10/20	5	28.85	3	29.03	28.95	2	16,591	0.01%
2020/10/19	2	28.80	1	28.85	28.80	1	17,134	0.01%
2020/10/16	4	28.94	5	28.85	28.80	-1	17,377	-0.01%
2020/10/15	3	29.55	2	29.73	29.10	1	17,940	0.01%
2020/10/14	10	28.87	0	0.00	29.05	10	18,796	0.05%
2020/10/13	1	28.55	0	0.00	28.70	1	19,194	0.01%
2020/10/12	13	29.20	0	0.00	28.85	13	19,999	0.07%
2020/10/08	0	0.00	1	29.65	29.70	-1	20,058	0.00%
2020/10/07	5	29.45	0	0.00	29.35	5	20,337	0.02%
2020/10/06	6	29.74	2	29.70	29.75	4	20,617	0.02%
2020/10/05	11	29.87	6	29.85	29.55	5	20,907	0.02%
2020/09/30	19	30.11	19	30.13	29.80	0	21,182	0.00%
2020/09/29	5	29.42	31	29.35	29.40	-26	21,694	-0.12%
2020/09/28	17	29.57	0	0.00	29.70	17	22,677	0.07%
2020/09/25	11	29.03	17	29.38	29.15	-6	23,163	-0.03%
2020/09/24	6	28.98	1	28.85	28.85	5	23,278	0.02%
2020/09/23	12	29.73	41	29.89	29.95	-29	23,293	-0.12%
2020/09/22	3	29.00	2	29.10	29.10	1	23,223	0.00%
2020/09/21	3	29.53	0	0.00	29.50	3	23,384	0.01%
2020/09/18	6	29.71	0	0.00	29.85	6	23,772	0.03%
2020/09/17	12	29.75	6	30.33	29.65	6	24,067	0.02%
2020/09/16	1	30.35	14	30.44	30.10	-13	24,572	-0.05%
2020/09/15	14	29.76	0	0.00	29.75	14	24,802	0.06%
2020/09/14	2	29.73	3	29.88	30.10	-1	25,480	0.00%
2020/09/11	6	29.66	11	29.81	29.90	-5	26,124	-0.02%
2020/09/10	15	30.07	13	29.95	29.80	2	26,381	0.01%
2020/09/09	26	30.13	12	30.13	30.45	14	26,211	0.05%
2020/09/08	18	30.86	6	30.73	30.70	12	26,220	0.05%
2020/09/07	4	31.28	7	31.56	31.30	-3	26,257	-0.01%
2020/09/04	3	30.90	5	31.42	31.75	-2	26,490	-0.01%
2020/09/03	4	32.05	2	31.90	31.70	2	26,531	0.01%
2020/09/02	2	32.23	0	0.00	32.25	2	26,768	0.01%
2020/09/01	6	32.18	10	32.18	32.35	-4	26,957	-0.01%
2020/08/31	3	32.65	13	32.67	31.90	-10	26,976	-0.04%
2020/08/28	7	32.82	2	32.60	32.60	5	26,817	0.02%
2020/08/27	6	33.20	2.2	33.46	33.15	3.8	26,914	0.01%
2020/08/26	25	33.55	6	33.50	33.60	19	26,905	0.07%
2020/08/25	5	33.50	7	33.56	34.00	-2	26,848	-0.01%
2020/08/24	7	32.59	12	32.11	32.60	-5	26,739	-0.02%
2020/08/21	7	31.23	10	31.60	31.30	-3	26,576	-0.01%
2020/08/20	16	31.03	21	31.22	30.90	-5	26,599	-0.02%
2020/08/19	26	32.95	32	33.00	32.40	-6	26,146	-0.02%
2020/08/18	12	34.03	1	34.60	33.90	11	25,677	0.04%
2020/08/17	7	34.31	1.1	34.45	34.50	5.9	25,642	0.02%
2020/08/14	9	35.03	5	35.06	34.75	4	25,563	0.02%
2020/08/13	33	35.13	29	35.35	34.85	4	25,531	0.02%
2020/08/12	6.1	34.58	12	34.25	34.70	-5.9	25,390	-0.02%
2020/08/11	10	34.27	2	34.05	34.00	8	25,355	0.03%
2020/08/10	14	34.44	10	34.62	34.50	4	25,399	0.02%
2020/08/07	1	34.90	3	34.97	34.90	-2	25,411	-0.01%
2020/08/06	1	34.95	7	34.75	34.95	-6	25,295	-0.02%
2020/08/05	23	35.20	9	35.08	34.90	14	25,235	0.06%
2020/08/04	8	34.88	7.2	34.91	35.00	0.8	24,978	0.00%
2020/08/03	7	33.93	10	33.80	33.85	-3	24,798	-0.01%
2020/07/31	6	34.60	5.1	34.77	34.50	0.9	24,671	0.00%
2020/07/30	4	34.60	6	34.58	34.60	-2	24,446	-0.01%
2020/07/29	1	33.85	0	0.00	33.80	1	24,306	0.00%
2020/07/28	16	33.42	13	33.78	33.25	3	24,304	0.01%
2020/07/27	15	33.34	1	33.60	33.25	14	24,479	0.06%
2020/07/24	30	34.51	10	34.13	34.10	20	24,440	0.08%
2020/07/23	35	35.51	22.3	35.45	35.60	12.7	23,976	0.05%
2020/07/22	7	34.19	10.2	34.26	34.25	-3.2	23,476	-0.01%
2020/07/21	8	33.98	6.5	34.06	33.90	1.5	23,295	0.01%
2020/07/20	39	32.81	36	33.05	32.95	3	22,719	0.01%
2020/07/17	10	36.22	17.2	35.63	35.80	-7.2	21,717	-0.03%
2020/07/16	11	35.69	32	35.62	36.00	-21	21,458	-0.10%
2020/07/15	27.3	34.55	41	34.24	34.05	-13.7	20,700	-0.07%
2020/07/14	12	33.89	3	33.93	34.10	9	20,543	0.04%
2020/07/13	31.2	34.18	9.1	33.78	34.20	22.2	20,361	0.11%
2020/07/10	8	33.00	13.4	32.71	32.55	-5.4	20,175	-0.03%
2020/07/09	23	33.72	2	33.70	33.40	21	20,251	0.10%
2020/07/08	27	33.33	14.1	33.31	33.45	12.9	19,957	0.06%
2020/07/07	18	34.93	5.7	35.26	34.50	12.3	19,252	0.06%
2020/07/06	18	38.18	14.1	38.57	38.65	3.9	18,297	0.02%
2020/07/03	12	37.36	26	37.33	37.20	-14	17,841	-0.08%
2020/07/02	2	37.20	4	37.13	37.15	-2	17,796	-0.01%
2020/07/01	35	36.80	8.1	36.66	36.80	26.9	17,701	0.15%
2020/06/30	5	35.90	1.3	35.89	35.80	3.7	17,522	0.02%
2020/06/29	2	35.73	7	35.30	35.65	-5	17,474	-0.03%
2020/06/24	54	36.03	51	36.04	35.65	3	17,243	0.02%
2020/06/23	62	35.80	68	35.85	36.00	-6	17,191	-0.03%
2020/06/22	7	34.80	9.4	34.88	34.80	-2.4	17,223	-0.01%
2020/06/19	21	34.60	20.3	34.82	34.65	0.7	16,876	0.00%
2020/06/18	32	33.87	29	33.79	34.00	3	16,268	0.02%
2020/06/17	35	32.20	40	32.00	32.25	-5	15,614	-0.03%
2020/06/16	0	0.00	15.1	31.40	31.45	-15.1	15,581	-0.10%
2020/06/15	26	31.03	15	31.29	31.10	11	15,850	0.07%
2020/06/12	0	0.00	2	30.48	30.70	-2	15,963	-0.01%
2020/06/11	3	31.00	15	31.38	30.65	-12	16,131	-0.07%
2020/06/10	15	31.45	17	31.40	31.45	-2	16,046	-0.01%
2020/06/09	8	31.27	12	31.18	31.15	-4	16,115	-0.02%
2020/06/08	0	0.00	10.2	30.30	30.45	-10.2	16,095	-0.06%
2020/06/05	0	0.00	10	29.85	29.80	-10	15,920	-0.06%
2020/06/04	0	0.00	4	29.79	29.85	-4	15,885	-0.03%
2020/06/01	12	28.95	10	28.95	29.00	2	15,911	0.01%
2020/05/29	0	0.00	1	28.60	28.60	-1	15,862	-0.01%
2020/05/28	1	28.80	10	28.50	28.50	-9	15,593	-0.06%
2020/05/27	2	28.40	0.3	28.45	28.60	1.7	15,671	0.01%
2020/05/25	1	27.90	0	0.00	28.20	1	15,661	0.01%
2020/05/22	1	28.15	1	28.40	28.40	0	15,642	0.00%
2020/05/21	0	0.00	5	28.30	28.35	-5	15,516	-0.03%
2020/05/20	0	0.00	4	28.50	28.15	-4	15,471	-0.03%
2020/05/19	0	0.00	1	28.30	28.30	-1	15,304	-0.01%
2020/05/18	4	27.73	0	0.00	27.55	4	15,109	0.03%
2020/05/15	4	28.04	1	28.30	28.10	3	14,963	0.02%
2020/05/14	1	27.90	2	28.00	27.95	-1	14,826	-0.01%
2020/05/12	1	27.50	0	0.00	27.50	1	14,527	0.01%
2020/05/08	1	27.45	0	0.00	27.45	1	14,348	0.01%
2020/05/07	6	27.80	2	27.80	27.70	4	14,148	0.03%
2020/05/05	0	0.00	1	27.85	27.75	-1	14,084	-0.01%
2020/05/04	0	0.00	1	27.15	27.85	-1	14,076	-0.01%
2020/04/30	2	28.20	2	28.18	28.25	0	14,023	0.00%
2020/04/29	1	27.65	20	27.28	27.70	-19	13,812	-0.14%
2020/04/28	0	0.00	8.6	26.77	26.90	-8.6	13,693	-0.06%
2020/04/22	0	0.00	6	25.30	25.55	-6	14,082	-0.04%
2020/04/20	4	25.96	0	0.00	26.00	4	14,000	0.03%
2020/04/17	0	0.00	9	26.29	26.05	-9	13,943	-0.06%
2020/04/16	3	26.15	4	26.20	26.20	-1	13,857	-0.01%
2020/04/15	4	26.45	2	26.45	26.50	2	13,799	0.01%
2020/04/14	1	26.45	15	26.57	26.70	-14	13,667	-0.10%
2020/04/13	0	0.00	44	25.44	25.65	-44	13,389	-0.33%
2020/04/09	1	25.05	2	25.30	25.05	-1	13,461	-0.01%
2020/04/08	3	25.12	0	0.00	25.10	3	13,400	0.02%
2020/04/07	28	25.58	21	25.33	25.20	7	13,319	0.05%
2020/04/06	22	24.96	10	25.10	25.15	12	13,189	0.09%
2020/04/01	1	24.30	3	24.37	24.40	-2	12,942	-0.02%
2020/03/31	6	24.20	0.5	24.40	24.50	5.5	12,762	0.04%
2020/03/30	6	23.74	7	23.85	23.85	-1	12,531	-0.01%
2020/03/27	5	24.27	2	23.95	23.75	3	12,401	0.02%
2020/03/26	6	24.28	3	23.92	24.00	3	12,097	0.02%
2020/03/24	0	0.00	5	20.83	21.10	-5	11,524	-0.04%
2020/03/23	8	19.26	1	19.40	19.20	7	11,424	0.06%
2020/03/20	12	20.00	5	19.80	20.40	7	11,436	0.06%
2020/03/19	5	19.22	3	18.90	18.65	2	11,212	0.02%
2020/03/18	5.5	20.36	1	20.70	20.10	4.5	10,953	0.04%
2020/03/17	13	21.50	0	0.00	20.80	13	10,800	0.12%
2020/03/16	6	22.82	3	22.23	22.15	3	10,897	0.03%
2020/03/13	8	22.18	11.9	22.42	23.00	-3.9	10,808	-0.04%
2020/03/12	13	23.50	2	23.70	23.65	11	10,546	0.10%
2020/03/11	3	24.93	0	0.00	24.70	3	10,399	0.03%
2020/03/10	0	0.00	3	24.95	25.05	-3	10,345	-0.03%
2020/03/09	5	25.32	3	25.40	25.30	2	10,423	0.02%
2020/03/06	8	26.36	0	0.00	26.25	8	10,701	0.07%
2020/03/03	2	27.05	0	26.90	26.90	2	10,713	0.02%
2020/03/02	1	26.80	2	26.85	26.55	-1	10,732	-0.01%
2020/02/25	1	27.25	0	0.00	27.25	1	10,791	0.01%
2020/02/18	0	0.00	1.5	27.65	27.85	-1.5	11,906	-0.01%
2020/02/17	2	27.65	2.2	27.88	27.60	-0.2	12,063	0.00%
2020/02/14	3.7	28.32	2	28.45	28.30	1.7	12,350	0.01%
2020/02/11	1	27.90	0	0.00	28.00	1	12,951	0.01%
2020/02/07	0	0.00	7	28.15	28.25	-7	13,396	-0.05%
2020/02/06	0	0.00	9	28.08	28.25	-9	13,598	-0.07%
2020/02/05	7	27.86	0	0.00	27.80	7	13,831	0.05%
2020/02/04	7	27.40	3	27.65	28.00	4	13,873	0.03%
2020/02/03	0	0.00	8.2	26.88	27.00	-8.2	14,180	-0.06%
2020/01/31	5	27.55	0	0.00	27.25	5	14,150	0.04%
2020/01/30	9	27.33	13	27.11	27.20	-4	14,227	-0.03%
2020/01/17	10	29.45	57	29.20	29.30	-47	14,035	-0.33%
2020/01/15	0.1	28.85	2	28.98	28.90	-1.9	14,243	-0.01%
2020/01/14	1	28.75	0	0.00	28.85	1	14,230	0.01%
2020/01/13	0	0.00	1	28.65	28.75	-1	14,328	-0.01%
2020/01/10	1	28.80	0	0.00	28.75	1	14,387	0.01%
2020/01/08	2	28.00	0	0.00	28.10	2	14,552	0.01%
2020/01/07	0	0.00	2	28.20	28.50	-2	14,568	-0.01%
2020/01/06	0	0.00	2.6	28.08	28.00	-2.6	14,593	-0.02%
2020/01/03	6	28.38	2	28.50	28.30	4	14,687	0.03%
2020/01/02	1.7	28.38	2	28.55	28.40	-0.3	14,707	0.00%
2019/12/31	2	28.30	8.4	28.32	28.35	-6.4	14,712	-0.04%
2019/12/30	60	28.61	1	28.55	28.60	59	14,838	0.40%
2019/12/27	3	28.88	0	0.00	28.90	3	14,891	0.02%
2019/12/26	0.8	28.90	0	0.00	28.90	0.8	14,936	0.01%
2019/12/25	1	29.30	0	0.00	29.10	1	15,064	0.01%
2019/12/24	7	28.99	5	29.20	28.70	2	15,224	0.01%
2019/12/23	0	0.00	3	29.45	29.15	-3	15,260	-0.02%
2019/12/20	0	0.00	3	29.80	29.50	-3	15,401	-0.02%
2019/12/19	0	0.00	2	29.95	29.75	-2	15,800	-0.01%
2019/12/18	0	0.00	5	29.90	29.85	-5	16,361	-0.03%
2019/12/17	0	0.00	14	29.66	29.80	-14	16,488	-0.08%
2019/12/16	0.2	29.25	3.2	29.39	29.30	-3	16,446	-0.02%
2019/12/13	1	29.75	9	29.81	29.85	-8	16,464	-0.05%
2019/12/12	5	29.79	2	29.75	29.60	3	16,528	0.02%
2019/12/11	12	29.85	6	29.96	29.50	6	16,473	0.04%
2019/12/10	0	0.00	18	29.15	29.45	-18	16,087	-0.11%
2019/12/09	0	0.00	14	29.15	29.20	-14	16,067	-0.09%
2019/12/06	14	29.49	10	29.44	29.20	4	16,193	0.02%
2019/12/04	0	0.00	13	28.87	29.00	-13	16,134	-0.08%
2019/12/03	14	28.85	17	28.50	28.90	-3	16,043	-0.02%
2019/12/02	1	27.60	0	0.00	27.80	1	15,582	0.01%
2019/11/29	11	27.89	1	28.25	27.70	10	15,501	0.06%
2019/11/28	0	0.00	2	28.70	28.55	-2	15,398	-0.01%
2019/11/27	6	28.55	11	28.97	29.00	-5	15,720	-0.03%
2019/11/25	12	28.83	4.7	28.91	28.95	7.3	15,329	0.05%
2019/11/22	1	29.20	5	29.20	29.20	-4	15,395	-0.03%
2019/11/21	8	28.95	3	29.10	29.10	5	15,428	0.03%
2019/11/20	2	29.35	5	29.42	29.40	-3	15,357	-0.02%
2019/11/19	10	29.09	24.2	29.01	29.25	-14.2	15,375	-0.09%
2019/11/18	6	28.94	3	28.98	29.00	3	15,283	0.02%
2019/11/15	7	28.81	5	28.89	28.65	2	15,348	0.01%
2019/11/14	0	0.00	7	28.40	28.45	-7	14,816	-0.05%
2019/11/13	6	27.98	3.1	28.05	28.15	2.9	14,716	0.02%
2019/11/12	0	0.00	0	27.70	27.80	0	14,432	0.00%
2019/11/11	3	27.97	15	28.07	27.90	-12	14,370	-0.08%
2019/11/08	3	27.80	20	28.07	28.35	-17	14,454	-0.12%
2019/11/07	6	27.45	4	27.45	27.40	2	14,066	0.01%
2019/11/06	3	27.13	15	27.19	27.25	-12	13,955	-0.09%
2019/11/05	18	27.82	0	0.00	27.85	18	13,638	0.13%
2019/11/04	19	28.37	28.1	28.35	28.40	-9.1	13,530	-0.07%
2019/11/01	7	27.78	8	28.08	28.00	-1	13,342	-0.01%
2019/10/31	1	27.85	30.5	27.95	27.95	-29.5	13,405	-0.22%
2019/10/30	14	27.39	1	27.40	27.45	13	13,076	0.10%
2019/10/29	2	27.43	28	27.50	27.40	-26	13,054	-0.20%
2019/10/28	5	27.76	19	27.85	27.80	-14	12,961	-0.11%
2019/10/25	3	27.40	34.1	27.40	27.50	-31.1	12,842	-0.24%
2019/10/24	2	27.30	37.1	27.27	27.35	-35.1	12,854	-0.27%
2019/10/23	11	27.23	45.5	27.11	27.20	-34.5	12,839	-0.27%
2019/10/22	6	26.87	13	26.85	26.85	-7	12,684	-0.06%
2019/10/21	1	26.50	6	26.66	26.70	-5	12,887	-0.04%
2019/10/18	0	0.00	1	26.55	26.35	-1	13,179	-0.01%
2019/10/17	20	26.45	30	26.39	26.50	-10	13,667	-0.07%
2019/10/16	0	0.00	17	26.35	26.50	-17	13,844	-0.12%
2019/10/15	2	26.20	0	0.00	26.20	2	13,844	0.01%
2019/10/14	1	26.30	9.5	26.27	26.30	-8.5	13,859	-0.06%
2019/10/09	2	26.25	37	26.29	26.10	-35	13,797	-0.25%
2019/10/08	3	26.30	26	26.30	26.25	-23	13,737	-0.17%
2019/10/07	1	26.40	12.2	26.30	26.20	-11.2	13,745	-0.08%
2019/10/04	5	26.20	1	26.20	26.15	4	13,782	0.03%
2019/10/03	0	0.00	52	25.58	25.90	-52	13,608	-0.38%
2019/10/02	0	0.00	10	25.55	25.50	-10	13,621	-0.07%
2019/10/01	0	0.00	2	25.55	25.70	-2	13,533	-0.01%
2019/09/27	0	0.00	44.9	25.11	25.05	-44.9	13,417	-0.33%
2019/09/25	2	26.03	8.5	26.18	26.20	-6.5	13,181	-0.05%
2019/09/24	31	26.65	38	26.44	26.10	-7	13,081	-0.05%
2019/09/23	27	25.97	13	25.92	26.00	14	12,571	0.11%
2019/09/20	7	25.29	17	25.30	25.20	-10	12,048	-0.08%
2019/09/18	6	25.05	9.1	25.11	25.15	-3.1	11,715	-0.03%
2019/09/17	0	0.00	1	25.00	24.90	-1	11,552	-0.01%
2019/09/16	6	24.41	10	24.38	24.50	-4	11,464	-0.03%
2019/09/12	0.2	24.60	2	25.05	24.60	-1.8	11,424	-0.02%
2019/09/11	7	24.99	10	25.00	24.95	-3	11,491	-0.03%
2019/09/10	7	25.09	18	25.04	25.10	-11	11,467	-0.10%
2019/09/09	2	24.95	2	24.98	25.00	0	11,287	0.00%
2019/09/06	8	25.01	12	24.99	25.00	-4	11,269	-0.04%
2019/09/05	10	24.84	4	24.83	24.85	6	11,122	0.05%
2019/09/03	0	0.00	6	24.73	24.75	-6	11,124	-0.05%
2019/08/30	0	0.00	8.1	24.84	24.90	-8.1	11,450	-0.07%
2019/08/28	2	24.33	0	0.00	24.35	2	11,218	0.02%
2019/08/27	2	24.35	0	0.00	24.40	2	11,426	0.02%
2019/08/26	8	24.11	2	24.08	24.30	6	12,069	0.05%
2019/08/23	1	24.55	11	24.46	24.50	-10	11,948	-0.08%
2019/08/22	2	24.45	3.3	24.54	24.55	-1.3	11,966	-0.01%
2019/08/21	1.2	24.29	5	24.26	24.35	-3.8	12,028	-0.03%
2019/08/20	2	24.15	19	24.14	24.25	-17	11,908	-0.14%
2019/08/16	7	23.76	3	23.70	23.60	4	11,818	0.03%
2019/08/15	0	0.00	6	23.15	23.50	-6	11,715	-0.05%
2019/08/14	6	23.53	4	23.55	23.55	2	11,736	0.02%
2019/08/13	1	23.30	12.1	22.94	23.35	-11.1	11,695	-0.09%
2019/08/12	2	22.55	1	22.50	22.50	1	11,628	0.01%
2019/08/08	2	22.40	0	0.00	22.40	2	11,803	0.02%
2019/08/07	4	22.29	1	22.30	22.30	3	11,897	0.03%
2019/08/06	7	21.90	1	22.30	22.30	6	12,198	0.05%
2019/08/05	2	22.50	0	0.00	22.45	2	12,441	0.02%
2019/08/02	10	22.79	1	22.70	22.80	9	12,476	0.07%
2019/08/01	2	23.10	0	0.00	23.25	2	12,473	0.02%
2019/07/31	1	23.40	2	23.40	23.30	-1	12,473	-0.01%
2019/07/30	2	23.63	0	0.00	23.55	2	12,454	0.02%
2019/07/29	1	23.20	9	23.21	23.45	-8	12,455	-0.06%
2019/07/26	4	23.43	12	23.48	23.40	-8	12,371	-0.06%
2019/07/25	9	23.99	15	23.85	23.85	-6	12,380	-0.05%
2019/07/24	2	24.20	4.1	24.51	24.15	-2.1	12,430	-0.02%
2019/07/23	13.1	24.09	10	24.27	24.40	3.1	12,412	0.02%
2019/07/22	24	23.75	4	23.73	23.70	20	12,132	0.16%
2019/07/19	9	25.38	8	25.34	25.30	1	11,735	0.01%
2019/07/18	10	25.10	3	25.12	25.10	7	11,203	0.06%
2019/07/17	18	25.11	7	24.99	25.00	11	11,151	0.10%
2019/07/16	0.2	25.00	25	25.08	25.15	-24.8	11,174	-0.22%
2019/07/15	7.9	25.06	22	25.05	25.05	-14.1	11,285	-0.12%
2019/07/12	2	25.05	3.1	25.08	25.05	-1.1	11,573	-0.01%
2019/07/11	3	24.80	8	24.99	24.90	-5	11,869	-0.04%
2019/07/10	11	24.60	0.1	24.70	24.75	10.9	12,204	0.09%
2019/07/09	7	24.40	0	0.00	24.35	7	12,318	0.06%
2019/07/08	8	24.45	3	24.45	24.50	5	12,482	0.04%
2019/07/05	5	24.15	0	0.00	24.15	5	12,679	0.04%
2019/07/04	0	0.00	3	24.30	24.30	-3	12,992	-0.02%
2019/07/02	0	0.00	7.4	24.15	24.15	-7.4	13,840	-0.05%
2019/07/01	3	24.25	0	0.00	24.30	3	14,354	0.02%
2019/06/28	0	0.00	1	24.25	24.20	-1	14,718	-0.01%
2019/06/26	1	23.95	0	0.00	24.10	1	15,236	0.01%
2019/06/24	2	24.03	5	24.06	24.00	-3	17,063	-0.02%
2019/06/21	0	0.00	5	24.06	23.95	-5	18,037	-0.03%
2019/06/20	2	23.98	2	24.08	23.95	0	18,336	0.00%
2019/06/19	8	23.86	11	23.91	24.05	-3	18,417	-0.02%
2019/06/18	1	23.55	7	23.53	23.80	-6	18,355	-0.03%
2019/06/17	1	23.60	12	23.65	23.60	-11	18,325	-0.06%
2019/06/14	0	0.00	5	23.65	23.75	-5	18,554	-0.03%
2019/06/12	1	23.75	1	23.90	23.90	0	18,891	0.00%
2019/06/11	6	23.80	0	0.00	23.80	6	18,974	0.03%
2019/06/10	10	24.10	0	0.00	24.10	10	18,880	0.05%
2019/06/06	0	0.00	5	22.92	22.85	-5	18,457	-0.03%
2019/06/03	2	22.30	14	22.25	22.15	-12	18,382	-0.07%
2019/05/31	58	22.37	18	22.37	22.50	40	18,145	0.22%
2019/05/30	5	23.25	0	0.00	23.40	5	17,344	0.03%
2019/05/29	12	23.23	0	0.00	23.10	12	17,420	0.07%
2019/05/28	0	0.00	20	23.20	23.80	-20	17,369	-0.12%
2019/05/27	1	23.00	0	0.00	23.05	1	17,195	0.01%
2019/05/24	3	23.20	10	23.25	22.95	-7	17,216	-0.04%
2019/05/23	6	22.83	0	0.00	23.10	6	17,142	0.04%
2019/05/21	11	22.95	0	0.00	22.95	11	17,077	0.06%
2019/05/20	2	22.78	1	22.60	22.65	1	16,949	0.01%
2019/05/17	4	22.73	10	22.55	22.55	-6	16,891	-0.04%
2019/05/16	11	22.99	5	22.99	23.00	6	16,731	0.04%
2019/05/15	1	23.50	2	23.40	23.50	-1	16,585	-0.01%
2019/05/14	1	23.35	0	0.00	23.20	1	16,539	0.01%
2019/05/13	3	23.32	1	23.10	23.05	2	16,265	0.01%
2019/05/10	11	24.44	0	0.00	24.55	11	15,941	0.07%
2019/05/09	1	25.00	2	24.80	24.55	-1	15,889	-0.01%
2019/05/08	1	25.30	1	25.30	25.45	0	15,766	0.00%
2019/05/07	0	0.00	9.5	25.33	25.50	-9.5	15,905	-0.06%
2019/05/06	0	0.00	2	25.30	24.90	-2	16,503	-0.01%
2019/05/03	2	25.65	0	0.00	25.65	2	16,426	0.01%
2019/05/02	1	25.70	0	0.00	25.55	1	16,404	0.01%
2019/04/30	0	0.00	15	25.06	25.60	-15	16,271	-0.09%
2019/04/29	7	25.00	20	24.80	24.95	-13	16,103	-0.08%
2019/04/26	2	25.10	0	0.00	25.25	2	16,098	0.01%
2019/04/25	0	0.00	7	25.31	25.35	-7	16,093	-0.04%
2019/04/24	1	25.35	4	25.35	25.25	-3	16,042	-0.02%
2019/04/23	2	25.00	21	24.79	25.25	-19	16,059	-0.12%
2019/04/22	0.1	25.10	7	25.18	25.15	-6.9	15,843	-0.04%
2019/04/19	0	0.00	3	25.88	25.35	-3	15,637	-0.02%
2019/04/18	0	0.00	29.9	25.96	25.70	-29.9	15,442	-0.19%
2019/04/17	17	26.23	11.8	26.05	25.75	5.2	15,131	0.03%
2019/04/16	16	25.90	59.6	25.90	26.00	-43.6	14,747	-0.30%
2019/04/15	1	25.40	21	25.45	25.45	-20	14,327	-0.14%
2019/04/12	2	25.18	5	25.25	25.20	-3	14,136	-0.02%
2019/04/11	1	25.25	51.1	25.29	25.25	-50.1	13,960	-0.36%
2019/04/10	0	0.00	15.1	25.11	25.15	-15.1	13,627	-0.11%
2019/04/09	9.1	25.00	4.2	24.85	24.90	4.9	13,305	0.04%
2019/04/08	2	25.15	32.1	25.07	25.10	-30.1	12,986	-0.23%
2019/04/03	10	24.58	12	24.57	24.60	-2	12,377	-0.02%
2019/04/02	15	24.11	23.3	24.06	24.15	-8.3	11,849	-0.07%
2019/04/01	6	23.92	21.2	23.90	23.95	-15.2	11,455	-0.13%
2019/03/29	133	23.95	137.2	23.75	23.70	-4.2	11,079	-0.04%	大買/大賣/
2019/03/28	10	23.69	7	23.71	23.75	3	10,799	0.03%
2019/03/27	23	23.64	36	23.77	23.75	-13	10,385	-0.13%
2019/03/26	13	22.82	53	22.97	22.95	-40	8,924	-0.45%
2019/03/25	10	21.94	12	21.88	22.25	-2	7,985	-0.03%
2019/03/22	5	21.74	9	21.69	21.75	-4	7,552	-0.05%
2019/03/21	3	21.55	12	21.51	21.50	-9	7,375	-0.12%
2019/03/20	0	0.00	6	21.30	21.45	-6	7,320	-0.08%
2019/03/19	2	21.43	16	21.34	21.40	-14	7,288	-0.19%
2019/03/18	0	0.00	5	21.10	21.10	-5	7,127	-0.07%
2019/03/15	7	21.07	4	21.05	20.70	3	7,122	0.04%
2019/03/14	7	21.38	10	21.27	21.20	-3	6,784	-0.04%
2019/03/13	5	20.94	3	20.93	21.00	2	6,751	0.03%
2019/03/12	8	20.80	1	20.75	20.95	7	6,778	0.10%
2019/03/11	3	20.72	0	0.00	20.65	3	6,805	0.04%
2019/03/08	10	20.71	0	0.00	20.65	10	6,954	0.14%
2019/03/07	5	21.02	2	21.05	21.00	3	6,980	0.04%
2019/03/06	2	21.20	7	21.15	21.20	-5	6,975	-0.07%
2019/03/05	8	21.24	16	21.20	21.20	-8	7,029	-0.11%
2019/03/04	12	21.02	1	21.25	21.25	11	7,118	0.15%
2019/02/27	0	0.00	7	21.31	21.35	-7	7,021	-0.10%
2019/02/26	1	21.35	0	0.00	21.30	1	6,949	0.01%
2019/02/25	0	0.00	2	21.35	21.40	-2	6,886	-0.03%
2019/02/22	0	0.00	15	21.32	21.30	-15	6,911	-0.22%
2019/02/21	20	21.10	0	0.00	21.15	20	6,981	0.29%
2019/02/20	2	21.15	4	21.15	21.20	-2	7,015	-0.03%
2019/02/19	8	21.14	6.1	21.15	21.15	1.9	7,018	0.03%
2019/02/18	2	21.00	0	0.00	21.10	2	7,180	0.03%
2019/02/15	7	21.16	0	0.00	21.00	7	7,222	0.10%
2019/02/14	0	0.00	37	21.05	21.00	-37	7,261	-0.51%
2019/02/13	3	21.15	1	21.10	21.15	2	7,309	0.03%
2019/02/12	3	21.17	0	0.00	21.10	3	7,220	0.04%
2019/02/11	8	21.28	4	21.24	21.30	4	7,158	0.06%
2019/01/30	5	21.05	2	21.15	21.10	3	7,106	0.04%
2019/01/29	7	20.97	0	0.00	21.00	7	7,104	0.10%
2019/01/28	2.2	21.38	10	21.26	21.30	-7.8	7,115	-0.11%
2019/01/25	31	21.02	25	21.09	21.30	6	7,064	0.08%
2019/01/24	2	20.05	0	0.00	20.50	2	6,412	0.03%
2019/01/23	2	19.90	0	0.00	20.00	2	6,466	0.03%
2019/01/22	0	0.00	26	19.95	20.00	-26	6,447	-0.40%
2019/01/21	7	20.03	38	19.94	20.00	-31	6,511	-0.48%
2019/01/18	0	0.00	31	20.09	20.10	-31	6,609	-0.47%
2019/01/17	2	19.85	18	19.84	19.80	-16	6,717	-0.24%
2019/01/16	1	19.80	16	19.73	19.75	-15	6,767	-0.22%
2019/01/15	0	0.00	59	19.61	19.70	-59	6,793	-0.87%
2019/01/14	0	0.00	6	19.34	19.40	-6	6,741	-0.09%
2019/01/11	0	0.00	0.1	19.35	19.35	-0.1	6,793	0.00%
2019/01/10	2	19.25	0	0.00	19.30	2	6,780	0.03%
2019/01/09	0	0.00	20	19.34	19.40	-20	6,802	-0.29%
2019/01/08	0	0.00	1	19.20	19.00	-1	6,849	-0.01%
2019/01/07	2	19.00	12	19.11	19.15	-10	6,925	-0.14%
2019/01/04	3	18.80	6	18.68	18.75	-3	7,115	-0.04%
2019/01/03	0	0.00	5	18.85	18.95	-5	7,581	-0.07%
2019/01/02	3	19.23	0	0.00	18.90	3	7,684	0.04%
2018/12/27	2	18.95	0	0.00	18.95	2	8,246	0.02%
2018/12/26	4	18.83	0	0.00	18.80	4	8,352	0.05%
2018/12/25	3	18.95	2	18.85	18.75	1	8,407	0.01%
2018/12/24	0	0.00	16	19.30	19.25	-16	8,467	-0.19%
2018/12/21	0	0.00	2	18.70	18.60	-2	8,569	-0.02%
2018/12/20	3	18.80	1	18.75	18.75	2	8,538	0.02%
2018/12/19	4	18.85	5	18.90	18.80	-1	8,549	-0.01%
2018/12/18	7	18.86	6	18.90	18.75	1	8,614	0.01%
2018/12/17	3	19.05	0	0.00	19.10	3	8,654	0.03%
2018/12/14	0	0.00	9	19.15	19.20	-9	8,665	-0.10%
2018/12/13	13	19.14	0	0.00	19.25	13	8,785	0.15%
2018/12/12	5	19.02	1	19.00	19.10	4	9,116	0.04%
2018/12/11	5	18.69	1	18.65	18.60	4	9,268	0.04%
2018/12/10	7.1	18.86	3	18.60	18.85	4.1	9,419	0.04%
2018/12/06	3	19.20	4	19.45	19.00	-1	9,480	-0.01%
2018/12/05	2.8	19.73	0	0.00	19.70	2.8	9,434	0.03%
2018/12/04	2	20.00	0	0.00	20.15	2	9,642	0.02%
2018/12/03	16	20.01	20	20.05	20.10	-4	9,660	-0.04%
2018/11/30	21	19.60	0	0.00	19.55	21	9,500	0.22%
2018/11/29	10	19.60	11	19.60	19.55	-1	9,462	-0.01%
2018/11/28	2	19.35	0	0.00	19.50	2	9,397	0.02%
2018/11/26	2	18.80	5	18.90	18.95	-3	9,379	-0.03%
2018/11/23	1	18.75	0	0.00	18.75	1	9,386	0.01%
2018/11/22	2	18.85	0	0.00	18.95	2	9,425	0.02%
2018/11/21	1	18.85	3	18.90	18.80	-2	9,487	-0.02%
2018/11/19	0	0.00	2	19.65	19.70	-2	9,441	-0.02%
2018/11/16	10	19.25	7	19.26	19.35	3	9,402	0.03%
2018/11/15	0	0.00	1	19.40	19.30	-1	9,380	-0.01%
2018/11/12	5	18.85	5	19.03	19.05	0	9,272	0.00%
2018/11/09	0	0.00	15	18.62	18.65	-15	9,244	-0.16%
2018/11/08	0	0.00	3	18.75	18.70	-3	9,305	-0.03%
2018/11/07	0	0.00	2.1	18.61	18.85	-2.1	9,384	-0.02%
2018/11/06	5	18.40	5	18.45	18.50	0	9,524	0.00%
2018/11/05	2	18.60	9.1	18.52	18.65	-7.1	9,450	-0.07%
2018/11/02	4	18.63	60	18.50	18.55	-56	9,374	-0.60%
2018/10/31	0	0.00	7	18.36	18.90	-7	9,220	-0.08%
2018/10/30	8	18.07	5	18.05	18.00	3	9,115	0.03%
2018/10/29	0	0.00	1	18.25	18.05	-1	9,168	-0.01%
2018/10/26	5	17.80	15	17.90	18.20	-10	9,224	-0.11%
2018/10/25	3	17.30	21	17.49	17.80	-18	9,478	-0.19%
2018/10/24	2	17.40	0	0.00	17.85	2	9,787	0.02%
2018/10/23	10.8	17.42	13	17.55	17.60	-2.2	9,879	-0.02%
2018/10/22	2	17.55	10	17.63	17.50	-8	10,013	-0.08%
2018/10/18	1	17.50	10.5	17.60	17.55	-9.5	10,128	-0.09%
2018/10/17	0	0.00	1	17.75	17.55	-1	10,214	-0.01%
2018/10/16	18	17.54	1	17.80	17.50	17	10,373	0.16%
2018/10/15	3	17.80	0	0.00	17.75	3	10,421	0.03%
2018/10/12	4	17.30	13	17.41	17.90	-9	10,633	-0.08%
2018/10/11	22	17.12	1	17.05	17.00	21	10,687	0.20%
2018/10/09	10	18.25	42	18.28	18.20	-32	10,898	-0.29%
2018/10/08	19	18.22	5	18.33	18.25	14	10,918	0.13%
2018/10/05	18.7	18.78	4	18.88	18.65	14.7	10,818	0.14%
2018/10/04	6	19.55	0	0.00	19.50	6	10,568	0.06%
2018/10/03	1	19.75	3	19.82	19.75	-2	10,558	-0.02%
2018/10/02	1	19.90	0	0.00	19.85	1	10,591	0.01%
2018/10/01	1.9	19.95	4	20.03	19.90	-2.1	10,760	-0.02%
2018/09/28	3	19.90	1	20.00	19.90	2	10,955	0.02%
2018/09/27	4.7	19.88	7	19.85	19.95	-2.3	11,632	-0.02%
2018/09/26	4	19.94	2.1	19.86	19.85	1.9	11,740	0.02%
2018/09/25	2	19.78	0	0.00	19.95	2	11,850	0.02%
2018/09/21	2.2	19.75	0	0.00	19.85	2.2	11,892	0.02%
2018/09/20	1	19.75	0	0.00	19.70	1	11,897	0.01%
2018/09/19	8	19.85	4	19.70	19.75	4	12,040	0.03%
2018/09/18	26.8	19.67	5	20.05	19.55	21.8	12,009	0.18%
2018/09/17	21	20.15	0	0.00	20.10	21	11,833	0.18%
2018/09/14	21	20.28	1	20.25	20.50	20	11,705	0.17%
2018/09/13	1	20.40	2	20.40	20.40	-1	11,559	-0.01%
2018/09/12	15	20.27	10	20.25	20.20	5	11,603	0.04%
2018/09/11	2	20.35	1	20.55	20.50	1	11,681	0.01%
2018/09/10	3.7	20.42	2	21.25	20.20	1.7	11,925	0.01%
2018/09/07	1	21.25	10	21.25	21.20	-9	11,970	-0.08%
2018/09/06	7	21.31	0	0.00	21.35	7	11,988	0.06%
2018/09/05	1	21.50	0	0.00	21.45	1	12,140	0.01%
2018/08/31	14	21.54	0	0.00	21.75	14	12,387	0.11%
2018/08/30	1	21.65	2	21.80	21.70	-1	12,372	-0.01%
2018/08/29	1	21.60	10	21.65	21.70	-9	12,476	-0.07%
2018/08/28	10.7	21.42	3	21.49	21.45	7.7	12,600	0.06%
2018/08/27	3	21.30	0	0.00	21.35	3	12,847	0.02%
2018/08/24	8.8	21.34	0	0.00	21.30	8.8	12,975	0.07%
2018/08/23	1	21.40	0.4	21.50	21.45	0.6	13,335	0.00%
2018/08/22	1	21.35	0	0.00	21.35	1	13,642	0.01%
2018/08/21	3	21.25	0	0.00	21.40	3	13,769	0.02%
2018/08/20	2	21.40	4	21.25	21.20	-2	13,840	-0.01%
2018/08/17	8	21.33	0	0.00	21.20	8	13,924	0.06%
2018/08/16	11	21.37	0	0.00	21.35	11	13,968	0.08%
2018/08/15	2.6	21.62	30	21.60	21.55	-27.4	14,117	-0.19%
2018/08/14	17	21.64	0	0.00	21.65	17	14,316	0.12%
2018/08/13	5	21.94	0	0.00	21.85	5	14,557	0.03%
2018/08/10	15	22.35	1	22.35	22.40	14	14,547	0.10%
2018/08/09	11	22.35	0	0.00	22.35	11	14,676	0.07%
2018/08/08	0	0.00	1	22.45	22.40	-1	14,989	-0.01%
2018/08/07	0	0.00	6	22.43	22.40	-6	15,364	-0.04%
2018/08/03	0	0.00	1	22.25	22.30	-1	15,806	-0.01%
2018/08/02	17	22.13	5	22.15	22.10	12	16,078	0.07%
2018/08/01	24	22.26	12	22.18	22.35	12	16,048	0.07%
2018/07/31	1	23.65	52	23.58	23.65	-51	15,791	-0.32%
2018/07/30	6	23.43	6	23.42	23.40	0	15,655	0.00%
2018/07/27	13	23.29	7	23.31	23.35	6	15,678	0.04%
2018/07/26	7	22.99	5	23.00	23.15	2	15,728	0.01%
2018/07/25	18	23.06	2.3	23.14	23.05	15.7	15,648	0.10%
2018/07/23	19	23.02	0	0.00	22.90	19	15,822	0.12%
2018/07/20	21	23.45	9.5	23.62	23.25	11.5	15,862	0.07%
2018/07/19	8	23.58	11	23.55	23.55	-3	16,044	-0.02%
2018/07/18	14	23.71	7	23.78	23.70	7	15,892	0.04%
2018/07/17	8	23.43	51	23.66	23.80	-43	15,644	-0.27%
2018/07/16	5	22.57	4	22.65	22.70	1	15,094	0.01%
2018/07/13	0	0.00	0.2	22.35	22.35	-0.2	15,059	0.00%
2018/07/12	7	21.74	0	0.00	21.80	7	15,147	0.05%
2018/07/11	9	21.76	0	0.00	21.80	9	15,255	0.06%
2018/07/10	0	0.00	2	21.90	22.00	-2	15,253	-0.01%
2018/07/09	6	21.80	0	0.00	21.80	6	15,391	0.04%
2018/07/06	9	21.57	8	21.44	21.70	1	15,456	0.01%
2018/07/05	11	21.75	22	21.71	21.70	-11	15,376	-0.07%
2018/07/04	5	22.18	6.3	22.21	22.20	-1.3	14,874	-0.01%
2018/07/03	13	22.41	0	0.00	22.25	13	15,032	0.09%
2018/07/02	9.8	22.53	3	22.65	22.40	6.8	15,382	0.04%
2018/06/29	2	22.40	4.1	22.61	22.65	-2.1	15,496	-0.01%
2018/06/28	2	22.30	0	0.00	22.40	2	15,465	0.01%
2018/06/27	1	22.50	2	22.40	22.40	-1	15,426	-0.01%
2018/06/26	28	22.45	10	22.55	22.40	18	15,570	0.12%
2018/06/25	5.5	22.75	0	0.00	22.70	5.5	15,507	0.04%
2018/06/22	6.2	22.75	0	0.00	22.75	6.2	15,831	0.04%
2018/06/21	31	22.86	0	0.00	22.85	31	16,043	0.19%
2018/06/20	4	22.76	0	0.00	23.00	4	16,519	0.02%
2018/06/19	5	22.94	0	0.00	22.85	5	16,672	0.03%
2018/06/15	3	23.28	6	23.30	23.20	-3	16,733	-0.02%
2018/06/14	21	23.25	0	0.00	23.40	21	17,218	0.12%
2018/06/13	35	23.45	2	23.65	23.35	33	17,619	0.19%
2018/06/12	4	23.35	0	0.00	23.30	4	18,671	0.02%
2018/06/08	1	23.45	0	0.00	23.40	1	21,852	0.00%
2018/06/07	5	23.40	0	0.00	23.45	5	22,369	0.02%
2018/06/06	9	23.44	1	23.35	23.45	8	23,533	0.03%
2018/06/05	7	23.35	1	23.35	23.30	6	24,055	0.02%
2018/06/04	32	23.44	8	23.46	23.55	24	24,033	0.10%
2018/06/01	0	0.00	11	23.07	23.05	-11	23,845	-0.05%
2018/05/31	11	22.86	3	23.07	22.55	8	23,872	0.03%
2018/05/30	22	22.85	0	0.00	22.80	22	23,589	0.09%
2018/05/29	9	23.20	0	0.00	23.15	9	23,434	0.04%
2018/05/28	0	0.00	3	23.35	23.35	-3	23,602	-0.01%
2018/05/25	5	23.35	0	23.30	23.30	5	23,917	0.02%
2018/05/24	2	23.20	2	23.15	23.20	0	23,928	0.00%
2018/05/23	35	23.26	7	23.20	23.20	28	24,156	0.12%
2018/05/22	20	23.60	0	0.00	23.50	20	24,376	0.08%
2018/05/21	12	23.33	4	23.60	23.40	8	24,612	0.03%
2018/05/18	1	23.15	0	0.00	23.00	1	24,392	0.00%
2018/05/17	57	23.25	50	23.25	23.10	7	24,439	0.03%
2018/05/16	7	23.14	1	23.25	23.10	6	24,409	0.02%
2018/05/15	10	23.31	5	23.35	23.15	5	24,301	0.02%
2018/05/14	1	23.50	17	23.62	23.65	-16	24,389	-0.07%
2018/05/11	50	23.24	12	23.31	23.15	38	24,251	0.16%
2018/05/10	33	23.41	15	23.57	23.45	18	24,106	0.07%
2018/05/09	14	23.93	0	0.00	23.70	14	23,902	0.06%
2018/05/08	1	24.00	4	24.00	23.85	-3	23,948	-0.01%
2018/05/07	1	24.25	6	23.80	24.20	-5	23,954	-0.02%
2018/05/04	12	23.50	0	23.55	23.40	12	23,702	0.05%
2018/05/02	0	0.00	78	23.85	23.90	-78	23,633	-0.33%
2018/04/27	6	23.41	200	23.55	23.65	-194	24,545	-0.79%	大賣/鉅額交易
2018/04/26	207	23.75	1	23.70	23.60	206	24,717	0.83%	大買/鉅額交易
2018/04/25	16	23.56	2	23.75	23.50	14	24,570	0.06%
2018/04/24	15	23.77	2	23.70	23.70	13	24,487	0.05%
2018/04/23	21	24.00	4	24.03	24.10	17	24,541	0.07%
2018/04/20	11	23.90	8	23.90	23.90	3	24,556	0.01%
2018/04/19	1	24.05	14	24.00	24.25	-13	24,474	-0.05%
2018/04/18	67	24.05	8	24.06	23.85	59	24,724	0.24%
2018/04/17	6	23.64	21	23.83	24.25	-15	24,596	-0.06%
2018/04/13	89	23.83	0	0.00	23.80	89	24,455	0.36%
2018/04/12	24	24.07	0	0.00	24.10	24	24,326	0.10%
2018/04/11	9	23.96	4	24.03	23.95	5	24,117	0.02%
2018/04/10	4	23.83	2	23.95	23.70	2	24,125	0.01%
2018/04/09	16	23.77	109	23.70	23.70	-93	24,069	-0.39%	大賣/
2018/04/03	24	24.13	13	24.16	24.00	11	23,986	0.05%
2018/04/02	12	24.58	0	0.00	24.55	12	23,704	0.05%
2018/03/31	2	24.98	8	24.90	24.90	-6	23,582	-0.03%
2018/03/30	4	25.18	5	25.17	25.05	-1	23,678	0.00%
2018/03/29	14	25.10	128	25.07	24.95	-114	24,073	-0.47%	大賣/鉅額交易
2018/03/28	4	25.45	37	25.36	25.30	-33	24,078	-0.14%
2018/03/27	56	25.54	12	25.77	25.70	44	24,099	0.18%
2018/03/26	4	24.74	44	24.71	25.30	-40	23,784	-0.17%
2018/03/23	45	25.03	14	25.05	24.85	31	23,601	0.13%
2018/03/22	30	26.15	4	26.10	25.65	26	23,300	0.11%
2018/03/21	30	26.27	7	26.16	26.10	23	23,131	0.10%
2018/03/20	16	25.42	63	25.72	26.10	-47	22,992	-0.20%
2018/03/19	36	25.54	38	25.63	25.45	-2	22,381	-0.01%
2018/03/16	80	25.88	34	25.75	25.60	46	21,994	0.21%
2018/03/15	163	25.90	86	26.17	26.50	77	20,982	0.37%	大買/
2018/03/14	186	27.66	46	27.57	26.95	140	19,735	0.71%	大買/鉅額交易
2018/03/13	27	27.35	35	27.44	27.35	-8	18,270	-0.04%
2018/03/12	14	27.20	91	27.26	27.35	-77	18,033	-0.43%
2018/03/09	12	25.50	63	25.40	25.40	-51	17,233	-0.30%
2018/03/08	2	24.80	0	0.00	24.65	2	16,926	0.01%
2018/03/07	14	24.74	0.2	24.65	24.65	13.8	17,100	0.08%
2018/03/06	0	0.00	4	24.92	24.70	-4	17,400	-0.02%
2018/03/05	0	0.00	4	24.80	24.85	-4	17,663	-0.02%
2018/03/02	5	24.40	2	24.75	24.70	3	17,879	0.02%
2018/03/01	9	24.69	24	24.75	24.90	-15	18,081	-0.08%
2018/02/27	6	24.83	19.5	24.74	24.50	-13.5	18,127	-0.07%
2018/02/26	3	24.57	0	0.00	24.30	3	17,819	0.02%
2018/02/23	5	24.90	25	24.60	24.60	-20	17,854	-0.11%
2018/02/22	7	24.44	57	24.52	24.50	-50	18,108	-0.28%
2018/02/21	14	24.33	36	24.02	24.40	-22	17,949	-0.12%
2018/02/12	17	22.97	21	22.94	22.90	-4	17,734	-0.02%
2018/02/09	42.1	22.56	10	22.43	22.70	32.1	17,712	0.18%
2018/02/08	2	23.05	0	0.00	23.00	2	17,831	0.01%
2018/02/07	12	23.01	13	23.05	23.15	-1	18,124	-0.01%
2018/02/06	43	22.45	55	22.44	22.35	-12	18,107	-0.07%
2018/02/05	10	23.76	0	0.00	23.80	10	17,883	0.06%
2018/02/02	26	24.25	13	24.26	24.20	13	17,896	0.07%
2018/02/01	9.5	24.21	1	24.20	24.20	8.5	18,009	0.05%
2018/01/31	5	24.31	20	24.22	24.50	-15	18,379	-0.08%
2018/01/30	12	24.59	20	24.26	24.45	-8	18,443	-0.04%
2018/01/29	27	24.26	10.3	24.16	24.30	16.7	18,460	0.09%
2018/01/26	12	24.35	0	0.00	24.40	12	18,949	0.06%
2018/01/25	24	24.86	23	24.78	24.60	1	19,017	0.01%
2018/01/24	53	25.15	26	25.14	25.10	27	18,883	0.14%
2018/01/23	53	24.84	89	24.78	24.90	-36	18,534	-0.19%
2018/01/22	97	24.30	42	24.30	24.30	55	17,952	0.31%
2018/01/19	32	23.78	37.1	23.75	23.80	-5.1	17,668	-0.03%
2018/01/18	25	23.99	27	23.96	23.75	-2	17,594	-0.01%
2018/01/17	33	23.80	62	23.84	23.90	-29	17,577	-0.16%
2018/01/16	0	0.00	1	23.85	23.85	-1	18,041	-0.01%
2018/01/15	13	23.99	33	23.93	23.95	-20	18,096	-0.11%
2018/01/12	13.4	23.91	40	23.97	23.90	-26.6	18,147	-0.15%
2018/01/11	1	23.40	38	23.39	23.45	-37	17,943	-0.21%
2018/01/10	13	23.28	0	0.00	23.30	13	18,097	0.07%
2018/01/09	0	0.00	4	23.55	23.55	-4	18,319	-0.02%
2018/01/08	13	23.55	5	23.55	23.55	8	18,700	0.04%
2018/01/05	6	23.49	1	23.50	23.65	5	18,757	0.03%
2018/01/04	25	23.47	0	0.00	23.45	25	18,936	0.13%
2018/01/03	44	23.70	32	23.70	23.60	12	19,036	0.06%
2018/01/02	17	23.93	25	24.10	23.80	-8	18,881	-0.04%