九豪 (6127)-第一金-台南券商分點個股進出

台股 » 個股 » 九豪 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

九豪

(6127)

可現股當沖

股價
28.15
漲跌
▼0.25
漲幅
-0.88%
成交量
1,972張
產業
上櫃電子零組件類股▼0.08%
217人加入追蹤

立即追蹤
本地時間:14:30

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

九豪 (6127)籌碼相關－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/06/26	35	28.75	6	28.75	28.15	29	871	3.33%
2024/06/25	8	28.41	0	0.00	28.40	8	848	0.94%
2024/06/24	1	29.00	11	28.59	28.85	-10	756	-1.32%
2024/06/21	0	0.00	3	27.43	27.70	-3	645	-0.46%
2024/06/17	1	26.90	5.1	26.64	26.95	-4.1	627	-0.65%
2024/06/14	0	0.00	3	26.55	26.45	-3	633	-0.47%
2024/06/13	1	26.35	0	0.00	26.30	1	633	0.16%
2024/06/07	0	0.00	1	26.20	26.35	-1	690	-0.14%
2024/06/06	1	25.65	0	0.00	25.55	1	687	0.15%
2024/06/05	1	25.85	0	0.00	25.95	1	690	0.14%
2024/06/04	1	25.85	0	0.00	25.85	1	741	0.13%
2024/06/03	0	0.00	2	26.20	26.15	-2	808	-0.25%
2024/05/31	5	26.33	2.1	26.55	26.00	2.9	879	0.33%
2024/05/30	1	25.60	0	0.00	25.55	1	1,101	0.09%
2024/05/28	0	0.00	2	26.20	26.05	-2	1,518	-0.13%
2024/05/24	0	0.00	2	25.15	25.15	-2	1,729	-0.12%
2024/05/23	1	25.10	0	0.00	25.05	1	1,735	0.06%
2024/05/22	0	0.00	1	25.55	25.60	-1	1,741	-0.06%
2024/05/21	4	25.16	0	0.00	25.20	4	1,745	0.23%
2024/05/14	1.2	25.84	0	0.00	25.50	1.2	1,815	0.06%
2024/05/10	1	25.40	1	25.90	25.85	0	1,827	0.00%
2024/05/09	0	0.00	1	26.15	26.05	-1	1,827	-0.05%
2024/05/03	1	27.20	9	27.18	26.40	-8	1,864	-0.43%
2024/04/30	0	0.00	1	25.45	25.40	-1	1,887	-0.05%
2024/04/23	1	25.05	0	0.00	24.80	1	2,188	0.05%
2024/04/22	0	0.00	2	25.00	24.55	-2	2,193	-0.09%
2024/04/19	3	25.00	0	0.00	25.10	3	2,194	0.14%
2024/04/18	1	25.90	0	0.00	25.70	1	2,187	0.05%
2024/04/16	4	25.74	0	0.00	25.30	4	2,202	0.18%
2024/04/15	1	26.50	0	0.00	26.40	1	2,198	0.05%
2024/04/12	9	27.10	0	0.00	27.00	9	2,193	0.41%
2024/04/11	2	27.13	0	0.00	27.20	2	2,193	0.09%
2024/04/10	1	27.60	0	0.00	27.55	1	2,205	0.05%
2024/04/08	5	28.48	6	28.28	28.05	-1	2,197	-0.05%
2024/04/02	2	26.80	0	0.00	26.80	2	2,153	0.09%
2024/03/29	1	26.80	0	0.00	26.70	1	2,156	0.05%
2024/03/28	0	0.00	9	27.49	27.20	-9	2,157	-0.42%
2024/03/27	1	27.00	0	0.00	27.00	1	2,164	0.05%
2024/03/26	0	0.00	2	27.60	27.15	-2	2,171	-0.09%
2024/03/21	0	0.00	1	27.30	26.90	-1	2,237	-0.04%
2024/03/18	1	26.65	0	0.00	26.65	1	2,695	0.04%
2024/03/14	2	26.63	1	26.75	26.70	1	2,719	0.04%
2024/03/13	1	27.85	0	0.00	27.60	1	2,713	0.04%
2024/03/08	8	28.52	10	28.55	28.30	-2	2,758	-0.07%
2024/03/07	0	0.00	2	29.83	29.30	-2	2,753	-0.07%
2024/03/06	4	30.81	1	30.65	30.35	3	2,728	0.11%
2024/03/05	20	31.32	16	31.83	31.00	4	2,840	0.14%
2024/03/04	11	31.21	9	31.44	30.80	2	2,696	0.07%
2024/03/01	3	30.35	11	30.79	30.40	-8	2,585	-0.31%
2024/02/29	13	29.38	4	29.41	29.90	9	2,732	0.33%
2024/02/27	1	28.00	0	0.00	27.40	1	2,659	0.04%
2024/02/19	0	0.00	6	28.78	28.55	-6	3,386	-0.18%
2024/02/16	0	0.00	1	28.55	28.40	-1	3,417	-0.03%
2024/02/02	0	0.00	1	27.50	27.30	-1	3,436	-0.03%
2024/02/01	0	0.00	1	27.50	27.50	-1	3,437	-0.03%
2024/01/30	1	27.25	0	0.00	27.40	1	3,442	0.03%
2024/01/26	1	28.00	0	0.00	27.65	1	3,456	0.03%
2024/01/25	0	0.00	1	28.30	28.25	-1	3,449	-0.03%
2024/01/24	0	0.00	8	28.89	28.60	-8	3,445	-0.23%
2024/01/23	12	28.30	13	28.51	28.90	-1	3,396	-0.03%
2024/01/17	20	28.33	17	28.36	27.05	3	3,149	0.10%
2024/01/11	1	26.60	0	0.00	26.60	1	3,044	0.03%
2024/01/10	1	25.75	0	0.00	25.80	1	3,032	0.03%
2024/01/04	1	26.70	0	0.00	26.60	1	3,007	0.03%
2024/01/03	0	0.00	2	27.65	27.35	-2	3,005	-0.07%
2023/12/29	1	27.25	3	27.25	27.45	-2	2,990	-0.07%
2023/12/28	0	0.00	1	27.40	27.35	-1	2,983	-0.03%
2023/12/22	1	27.50	0	0.00	27.50	1	2,938	0.03%
2023/12/20	7	27.93	0	0.00	28.00	7	2,909	0.24%
2023/12/19	1	27.70	0	0.00	27.75	1	2,896	0.03%
2023/12/18	3	28.28	0	0.00	28.15	3	2,869	0.10%
2023/12/15	1	29.10	2	29.60	29.10	-1	2,830	-0.04%
2023/12/14	16	30.63	8	30.33	31.10	8	2,676	0.30%
2023/12/12	1	28.80	0	0.00	28.70	1	2,350	0.04%
2023/12/11	1	28.80	0	0.00	28.80	1	2,332	0.04%
2023/12/08	0	0.00	2	29.35	28.95	-2	2,330	-0.09%
2023/12/07	1	28.75	0	0.00	28.75	1	2,312	0.04%
2023/12/06	0	0.00	1	29.20	29.40	-1	2,286	-0.04%
2023/12/05	0	0.00	6	29.04	29.05	-6	2,263	-0.27%
2023/12/04	3	29.78	4	29.59	29.20	-1	2,237	-0.04%
2023/12/01	3	29.93	1	30.00	29.90	2	2,198	0.09%
2023/11/30	13	31.17	5	31.02	30.25	8	2,161	0.37%
2023/11/29	6	30.04	0	0.00	30.05	6	2,000	0.30%
2023/11/28	2	29.52	0	29.60	30.00	2	1,963	0.10%
2023/11/27	8	30.68	12	30.38	29.55	-4	1,853	-0.22%
2023/11/24	7	30.15	31	31.45	31.55	-24	1,520	-1.58%
2023/11/22	4	29.46	3	29.75	29.35	1	1,313	0.08%
2023/11/21	23	29.74	6	29.51	29.35	17	1,201	1.41%
2023/11/20	11	28.10	6	28.48	29.35	5	985	0.51%
2023/11/17	5	25.63	13	25.94	26.70	-8	739	-1.08%
2023/11/14	2	24.63	5	24.31	24.55	-3	550	-0.54%
2023/11/08	1	23.80	5	24.05	24.00	-4	518	-0.77%
2023/11/06	5	23.65	0	0.00	23.45	5	506	0.99%
2023/10/26	1	21.95	0	0.00	21.95	1	465	0.21%
2023/10/16	3	22.50	0	0.00	22.45	3	487	0.62%
2023/09/19	1	23.50	0	0.00	23.60	1	569	0.18%
2023/09/18	0	0.00	2	24.20	23.90	-2	578	-0.35%
2023/09/04	0	0.00	1	23.75	23.50	-1	707	-0.14%
2023/09/01	10	23.85	10	23.82	23.50	0	701	0.00%
2023/08/31	0	0.00	10	22.96	23.00	-10	656	-1.52%
2023/08/22	1	22.30	1	21.85	21.85	0	724	0.00%
2023/08/18	5	22.10	5	21.75	21.95	0	721	0.00%
2023/07/27	1	20.85	0	0.00	20.75	1	955	0.10%
2023/07/24	0	0.00	2	20.25	20.45	-2	1,039	-0.19%
2023/07/18	3	21.45	0	0.00	21.05	3	1,059	0.28%
2023/07/14	0	0.00	1	21.45	21.35	-1	1,076	-0.09%
2023/07/13	2	21.80	0	0.00	21.40	2	1,090	0.18%
2023/07/11	5	22.20	6	22.10	22.20	-1	1,157	-0.09%
2023/07/10	0	0.00	1	21.75	21.75	-1	1,296	-0.08%
2023/07/07	1	22.75	0	0.00	22.60	1	1,331	0.08%
2023/07/06	1	23.00	0	0.00	23.10	1	1,363	0.07%
2023/07/03	1	23.50	0	0.00	23.60	1	1,400	0.07%
2023/06/26	0	0.00	2	23.80	23.55	-2	1,381	-0.14%
2023/06/20	1	24.20	5	24.25	24.00	-4	1,368	-0.29%
2023/06/19	1	25.10	1	24.25	24.55	0	1,357	0.00%
2023/06/16	1	24.95	1	24.35	25.80	0	1,322	0.00%
2023/06/15	7	24.80	0	0.00	24.95	7	1,265	0.55%
2023/06/13	2	23.28	0	0.00	23.35	2	1,208	0.17%
2023/06/12	0	0.00	1	22.80	22.75	-1	1,203	-0.08%
2023/06/09	2	23.38	0	0.00	23.30	2	1,193	0.17%
2023/06/08	1	23.50	0	0.00	23.15	1	1,189	0.08%
2023/06/07	0	0.00	2.1	24.14	24.30	-2.1	1,175	-0.18%
2023/06/06	1	23.40	2	23.60	23.25	-1	1,157	-0.09%
2023/05/31	2	23.50	3	24.03	24.20	-1	1,135	-0.09%
2023/05/26	1	22.65	0	0.00	22.40	1	1,095	0.09%
2023/05/24	1	23.05	0	0.00	23.20	1	1,084	0.09%
2023/05/23	0	0.00	5	23.20	23.05	-5	1,088	-0.46%
2023/05/19	0	0.00	1	23.35	22.60	-1	1,084	-0.09%
2023/05/18	0	0.00	1	22.85	22.90	-1	1,085	-0.09%
2023/05/16	2	22.50	0	0.00	22.80	2	1,077	0.19%
2023/05/12	1	22.20	0	0.00	22.20	1	1,060	0.09%
2023/05/11	1	22.00	0	0.00	21.60	1	1,057	0.09%
2023/05/09	4	22.50	1	23.55	22.30	3	1,050	0.29%
2023/05/08	1	24.55	2	25.03	23.55	-1	1,021	-0.10%
2023/05/05	3	24.32	11	24.29	24.35	-8	924	-0.86%
2023/05/02	0	22.65	0	0.00	22.90	0	798	0.00%
2023/04/28	4	23.10	6	23.65	22.85	-2	774	-0.26%
2023/04/25	1	21.40	0	0.00	21.05	1	697	0.14%
2023/04/21	2	22.00	0	0.00	21.85	2	683	0.29%
2023/04/20	2	22.83	0	0.00	22.85	2	674	0.30%
2023/04/19	2	24.00	0	24.00	23.05	2	666	0.29%
2023/04/18	0	0.00	0.4	24.30	24.00	-0.4	655	-0.05%
2023/04/17	2	24.00	0	0.00	24.00	2	634	0.31%
2023/04/14	1	23.75	3	24.00	24.10	-2	604	-0.33%
2023/04/13	15	23.80	7	24.35	23.90	8	555	1.44%
2023/04/12	1	22.15	2	21.90	22.15	-1	410	-0.24%
2023/04/11	1	20.00	10	20.75	20.85	-9	354	-2.54%
2023/04/10	12	20.12	3	20.10	20.25	9	311	2.88%
2023/04/06	0.1	18.60	0	0.00	18.75	0.1	254	0.05%
2023/03/31	0	0.00	10	18.75	18.60	-10	254	-3.93%
2023/03/27	0	0.00	1	18.50	18.50	-1	249	-0.40%
2023/03/24	0	0.00	2	18.45	18.50	-2	251	-0.79%
2023/03/22	3	18.50	0	0.00	18.55	3	250	1.20%
2023/03/17	1	17.70	0	0.00	17.80	1	283	0.35%
2023/03/16	4	17.68	0	0.00	17.70	4	290	1.38%
2023/03/15	1	17.85	4	17.95	17.90	-3	293	-1.02%
2023/03/14	7	17.94	0	0.00	17.85	7	300	2.33%
2023/03/09	1	18.90	2	18.90	18.80	-1	345	-0.29%
2023/03/08	6	18.97	0	0.00	19.00	6	343	1.75%
2023/03/03	0	0.00	2	17.70	17.70	-2	323	-0.62%
2023/03/02	2	17.60	0	0.00	17.60	2	322	0.62%
2023/02/24	2	17.70	2	17.60	17.60	0	319	0.00%
2023/02/21	0	0.00	1	18.10	17.65	-1	320	-0.31%
2023/02/20	0	0.00	2	17.85	17.80	-2	317	-0.63%
2023/02/16	1	17.80	0	0.00	17.75	1	316	0.32%
2023/02/09	0	0.00	1	17.50	17.45	-1	331	-0.30%
2023/02/03	1	17.00	0	0.00	17.00	1	330	0.30%
2023/02/01	0	0.00	1	17.10	17.10	-1	346	-0.29%
2023/01/31	0	16.30	0	0.00	16.55	0	355	0.00%
2023/01/30	0	0.00	2	16.10	16.20	-2	353	-0.57%
2023/01/13	1	16.40	0	0.00	16.15	1	356	0.28%
2023/01/06	5	17.12	5	17.28	17.15	0	356	0.00%
2022/12/13	1	17.95	0	0.00	17.25	1	456	0.22%
2022/12/05	1	17.80	0	0.00	17.55	1	401	0.25%
2022/12/02	0	0.00	1	17.10	17.30	-1	388	-0.26%
2022/12/01	0	0.00	3	16.40	17.20	-3	374	-0.80%
2022/11/30	0	0.00	1	16.20	16.00	-1	353	-0.28%
2022/11/29	0	0.00	2	15.90	16.20	-2	350	-0.57%
2022/11/11	0.1	15.05	0	0.00	15.00	0.1	337	0.02%
2022/11/03	2	14.50	0	0.00	14.50	2	314	0.64%
2022/11/02	1	14.30	0	0.00	14.35	1	311	0.32%
2022/10/26	1	13.20	0	0.00	13.15	1	270	0.37%
2022/10/19	1	13.40	0	0.00	13.15	1	267	0.37%
2022/10/13	1	13.10	1	12.40	12.30	0	269	0.00%
2022/10/06	0	0.00	2	15.00	14.85	-2	259	-0.77%
2022/09/28	0	0.00	1	13.55	13.10	-1	202	-0.49%
2022/09/26	0	0.00	1	14.30	14.35	-1	196	-0.51%
2022/09/20	1	16.15	0	0.00	16.15	1	196	0.51%
2022/09/19	1	16.15	0	0.00	16.10	1	197	0.51%
2022/09/05	1	16.95	0	0.00	16.85	1	218	0.46%
2022/08/30	0	0.00	13	17.68	17.90	-13	222	-5.83%
2022/08/29	1	17.45	0	0.00	17.55	1	223	0.45%
2022/08/01	3	18.10	3	18.05	18.10	0	235	0.00%
2022/07/11	0.1	17.55	0	0.00	17.35	0.1	270	0.04%
2022/06/27	1	19.35	0	0.00	19.25	1	274	0.36%
2022/04/29	0	0.00	1	21.70	21.85	-1	510	-0.20%
2022/04/28	1	21.20	0	0.00	21.30	1	523	0.19%
2022/04/25	1	21.70	1	21.80	21.80	0	622	0.00%
2022/04/19	0	23.50	0	0.00	22.90	0	736	0.00%
2022/04/13	0	25.00	0	0.00	24.20	0	977	0.00%
2022/03/28	1	25.85	0	0.00	25.90	1	1,478	0.07%
2022/03/24	0	0.00	1	27.10	27.00	-1	1,542	-0.06%
2022/03/07	1	26.35	3	26.05	26.05	-2	2,341	-0.09%
2022/03/04	0	0.00	1	27.55	27.55	-1	2,336	-0.04%
2022/03/01	3	28.60	0	0.00	28.45	3	2,363	0.13%
2022/02/25	0	0.00	1	27.65	27.85	-1	2,412	-0.04%
2022/02/17	1	30.00	0	0.00	29.00	1	2,500	0.04%
2022/02/14	0	0.00	3	28.13	28.20	-3	2,457	-0.12%
2022/02/11	1	29.05	0	0.00	29.20	1	2,451	0.04%
2022/02/09	0	0.00	1	29.40	29.50	-1	2,452	-0.04%
2022/02/08	3	28.80	1	28.90	29.10	2	2,449	0.08%
2022/02/07	2	28.25	0	0.00	28.50	2	2,458	0.08%
2022/01/26	0	0.00	3	27.67	27.50	-3	2,472	-0.12%
2022/01/25	2	27.60	1	27.70	27.65	1	2,483	0.04%
2022/01/19	1	29.60	1	29.55	29.45	0	2,508	0.00%
2022/01/18	1	31.20	4	30.94	29.85	-3	2,501	-0.12%
2022/01/14	1	29.05	10	29.10	29.20	-9	2,401	-0.37%
2022/01/11	2	29.60	0	0.00	28.80	2	2,310	0.09%
2022/01/06	4	31.40	1	31.25	31.60	3	2,197	0.14%
2022/01/05	27	31.41	13	31.42	31.60	14	2,078	0.67%
2022/01/04	3	31.17	3	30.93	30.80	0	1,959	0.00%
2022/01/03	5	30.69	1	31.50	30.15	4	1,846	0.22%
2021/12/30	6	30.40	6	29.85	29.35	0	1,741	0.00%
2021/12/28	1.1	29.18	6	29.41	29.30	-4.9	1,690	-0.29%
2021/12/27	6	29.41	1	29.50	29.50	5	1,694	0.30%
2021/12/24	1	28.20	2	28.28	28.15	-1	1,674	-0.06%
2021/12/23	2	28.70	0	0.00	28.75	2	1,666	0.12%
2021/12/22	1	28.85	0	0.00	28.65	1	1,672	0.06%
2021/12/17	0	0.00	18	29.54	29.60	-18	1,611	-1.12%
2021/12/16	27	30.16	7	29.76	29.80	20	1,572	1.27%
2021/12/15	15	29.19	17	29.42	29.50	-2	1,368	-0.15%
2021/12/13	1	27.30	0	0.00	27.55	1	1,171	0.09%
2021/12/10	1	27.30	0	0.00	27.15	1	1,176	0.08%
2021/12/08	1	27.70	0	0.00	27.50	1	1,176	0.09%
2021/12/07	9	28.33	9	28.82	28.10	0	1,156	0.00%
2021/12/03	1	27.65	2	27.73	27.55	-1	1,054	-0.09%
2021/12/02	6	28.01	9	27.33	27.10	-3	1,050	-0.29%
2021/12/01	5	27.03	5	26.45	27.10	0	965	0.00%
2021/11/26	3	25.53	0	0.00	25.20	3	957	0.31%
2021/11/25	1	26.45	0	0.00	26.30	1	1,030	0.10%
2021/11/24	12	26.56	12	26.75	26.35	0	1,040	0.00%
2021/11/23	1	26.60	0	0.00	26.20	1	1,029	0.10%
2021/11/22	0	0.00	1	27.20	27.80	-1	1,119	-0.09%
2021/11/19	0	0.00	4	26.08	26.15	-4	1,103	-0.36%
2021/11/18	1	25.90	0	0.00	25.95	1	1,165	0.09%
2021/11/17	4	26.11	0	0.00	26.15	4	1,297	0.31%
2021/11/16	0	0.00	3	25.40	25.45	-3	1,605	-0.19%
2021/11/12	2	25.10	0	0.00	25.00	2	1,628	0.12%
2021/11/08	0	0.00	5	25.03	24.90	-5	1,704	-0.29%
2021/11/01	0	0.00	1	25.60	25.75	-1	1,826	-0.05%
2021/10/29	1	25.05	0	0.00	25.05	1	1,842	0.05%
2021/10/28	1	26.00	1	25.30	25.00	0	1,854	0.00%
2021/10/26	0	0.00	2	24.20	24.15	-2	1,909	-0.10%
2021/10/19	2	24.10	0	0.00	23.95	2	2,645	0.08%
2021/10/14	0	0.00	1	22.90	23.05	-1	3,139	-0.03%
2021/10/08	1	23.85	0	0.00	23.95	1	3,212	0.03%
2021/10/07	1	23.70	0	0.00	23.90	1	3,266	0.03%
2021/10/06	3	22.80	0	0.00	22.90	3	3,369	0.09%
2021/09/30	4	25.00	0	0.00	25.15	4	4,124	0.10%
2021/09/29	0	0.00	1	25.00	24.60	-1	4,239	-0.02%
2021/09/27	1	26.70	6	26.59	26.45	-5	4,319	-0.12%
2021/09/22	3	26.50	0	0.00	26.25	3	5,130	0.06%
2021/09/17	3	26.78	0	0.00	27.15	3	5,145	0.06%
2021/09/15	0	0.00	1	26.80	26.65	-1	5,164	-0.02%
2021/09/10	0	0.00	1	27.40	27.40	-1	5,225	-0.02%
2021/09/08	0	0.00	1	26.85	26.70	-1	5,291	-0.02%
2021/09/07	0	0.00	1	28.00	27.55	-1	5,345	-0.02%
2021/09/02	2	29.08	7	30.19	28.65	-5	5,414	-0.09%
2021/09/01	8	29.50	0	0.00	29.50	8	5,372	0.15%
2021/08/31	1	29.45	10	29.44	29.50	-9	5,349	-0.17%
2021/08/30	2	28.68	0	0.00	28.50	2	5,271	0.04%
2021/08/26	0	0.00	3	29.78	29.60	-3	5,223	-0.06%
2021/08/24	2	28.45	3	28.33	28.30	-1	5,105	-0.02%
2021/08/23	13	28.55	16	28.59	29.35	-3	5,066	-0.06%
2021/08/20	18	27.08	13	26.00	26.85	5	4,939	0.10%
2021/08/17	1	24.75	0	0.00	24.75	1	4,635	0.02%
2021/08/16	0	0.00	1	26.90	25.95	-1	4,624	-0.02%
2021/08/13	1	28.35	1	27.25	26.90	0	4,617	0.00%
2021/08/12	0	0.00	2	28.50	28.35	-2	4,612	-0.04%
2021/08/11	0	0.00	2	28.55	28.10	-2	4,619	-0.04%
2021/08/10	4	29.10	3	28.98	28.80	1	4,625	0.02%
2021/08/09	1	30.60	1	30.75	29.85	0	4,625	0.00%
2021/08/06	4	31.06	2	30.98	30.85	2	4,657	0.04%
2021/08/04	0	0.00	1	30.25	30.05	-1	4,713	-0.02%
2021/08/03	2	30.13	2	30.28	29.90	0	4,758	0.00%
2021/08/02	0	0.00	2	29.75	29.80	-2	4,755	-0.04%
2021/07/30	4	30.70	3	31.07	30.10	1	4,762	0.02%
2021/07/29	4	30.51	3	30.77	30.70	1	4,761	0.02%
2021/07/28	9	30.68	7.5	31.23	30.30	1.5	4,754	0.03%
2021/07/27	15	34.23	3	33.47	32.80	12	4,728	0.25%
2021/07/26	5	34.20	8	34.59	36.10	-3	4,616	-0.06%
2021/07/23	0	0.00	1	32.20	32.90	-1	4,673	-0.02%
2021/07/22	8.5	33.99	34	33.69	32.70	-25.5	4,646	-0.55%
2021/07/21	9	32.69	14	32.50	32.75	-5	4,401	-0.11%
2021/07/20	6	31.00	9	30.98	30.50	-3	4,301	-0.07%
2021/07/19	0	0.00	1	31.30	31.45	-1	4,328	-0.02%
2021/07/16	1	31.50	0	0.00	31.20	1	4,467	0.02%
2021/07/15	1	31.10	1	30.85	30.80	0	4,522	0.00%
2021/07/14	2	31.85	17	31.49	30.30	-15	4,629	-0.32%
2021/07/13	6	32.77	0	31.85	31.95	6	4,692	0.13%
2021/07/12	19	33.23	4	33.73	33.10	15	4,647	0.32%
2021/07/09	15	33.05	7	32.74	32.75	8	4,531	0.18%
2021/07/08	8	32.72	7	32.65	32.30	1	4,599	0.02%
2021/07/07	30	33.03	23	33.38	32.70	7	4,717	0.15%
2021/07/06	1	30.05	0	0.00	32.25	1	4,541	0.02%
2021/07/05	2	29.45	2	30.20	29.75	0	4,776	0.00%
2021/07/02	1	29.55	5	29.56	29.25	-4	5,060	-0.08%
2021/07/01	3	30.57	2	30.73	29.70	1	5,316	0.02%
2021/06/30	17	31.56	17	31.52	32.25	0	5,191	0.00%
2021/06/29	4	28.35	3	29.03	29.35	1	4,807	0.02%
2021/06/28	1	26.15	0	0.00	26.70	1	4,649	0.02%
2021/06/24	0	0.00	1	25.90	25.85	-1	4,665	-0.02%
2021/06/21	4	25.41	2	25.90	25.30	2	4,753	0.04%
2021/06/17	0	0.00	1	27.80	27.50	-1	5,214	-0.02%
2021/06/16	2	26.50	0	0.00	26.25	2	5,177	0.04%
2021/06/15	2	27.00	1	28.00	27.80	1	5,129	0.02%
2021/06/10	1	26.05	0	0.00	26.05	1	5,113	0.02%
2021/06/07	2	25.30	0	0.00	25.75	2	5,229	0.04%
2021/06/01	0	0.00	1	26.80	26.80	-1	5,325	-0.02%
2021/05/28	7	26.37	1	26.30	26.30	6	5,412	0.11%
2021/05/27	4	25.90	0	0.00	25.90	4	5,419	0.07%
2021/05/26	1	25.60	0	25.45	26.10	1	5,431	0.02%
2021/05/25	0	0.00	1	26.30	25.70	-1	5,471	-0.02%
2021/05/24	0	0.00	1	24.35	24.90	-1	5,591	-0.02%
2021/05/21	1	23.95	0	0.00	24.00	1	5,637	0.02%
2021/05/19	2	24.05	0	0.00	24.10	2	5,757	0.03%
2021/05/18	0	0.00	16	23.71	24.20	-16	5,835	-0.27%
2021/05/17	5	22.45	0.1	23.00	22.25	4.9	5,881	0.08%
2021/05/14	2	26.30	4	25.23	24.70	-2	5,865	-0.03%
2021/05/13	2	23.33	5.2	25.06	24.65	-3.2	5,826	-0.06%
2021/05/12	16	25.14	7.1	25.30	24.40	8.9	5,798	0.15%
2021/05/11	13	27.52	16	28.51	27.00	-3	5,732	-0.05%
2021/05/10	0	0.00	3	29.92	29.95	-3	5,692	-0.05%
2021/05/07	24	30.50	0	0.00	30.55	24	5,705	0.42%
2021/05/06	4	30.14	0	0.00	29.60	4	5,670	0.07%
2021/05/05	2	30.03	1	30.70	29.40	1	5,672	0.02%
2021/05/04	0	0.00	40.5	29.74	29.50	-40.5	5,691	-0.71%
2021/05/03	3	32.50	24	32.45	31.85	-21	5,740	-0.37%
2021/04/29	22	35.51	21	35.73	34.60	1	5,698	0.02%
2021/04/28	10	34.60	4	34.25	34.45	6	5,413	0.11%
2021/04/27	3	33.47	10	33.40	33.60	-7	5,419	-0.13%
2021/04/26	3	33.50	14	33.51	34.15	-11	5,582	-0.20%
2021/04/22	0	0.00	5	35.00	32.00	-5	5,604	-0.09%
2021/04/21	1	34.95	0	0.00	34.95	1	5,600	0.02%
2021/04/20	12	34.14	0	0.00	34.05	12	5,842	0.21%
2021/04/19	5	33.96	10	33.77	33.50	-5	5,816	-0.09%
2021/04/16	4	32.95	2	32.38	32.90	2	5,897	0.03%
2021/04/15	14	32.85	5	32.53	32.60	9	6,263	0.14%
2021/04/14	108	33.92	707	31.72	32.75	-599	6,238	-9.60%	大買/大賣/鉅額交易
2021/04/13	406	34.65	4	34.10	33.00	402	6,173	6.51%	大買/鉅額交易
2021/04/12	206	34.12	11	33.65	33.10	195	6,227	3.13%	大買/鉅額交易
2021/04/09	13	31.45	15	32.99	32.00	-2	6,076	-0.03%
2021/04/08	28	30.63	30	31.12	31.70	-2	5,800	-0.03%
2021/04/07	4	27.76	25	27.73	28.85	-21	5,687	-0.37%
2021/04/06	0	0.00	7	26.77	26.80	-7	5,731	-0.12%
2021/04/01	0	0.00	5	25.90	25.85	-5	5,708	-0.09%
2021/03/31	4	26.06	3	25.98	25.90	1	6,032	0.02%
2021/03/30	2	26.40	0	0.00	26.00	2	6,172	0.03%
2021/03/26	8	26.48	2	26.35	26.25	6	6,175	0.10%
2021/03/24	0	0.00	3	26.40	26.45	-3	6,184	-0.05%
2021/03/23	18	27.63	4	26.90	26.45	14	6,165	0.23%
2021/03/22	18	28.15	13.2	27.03	28.65	4.8	5,975	0.08%
2021/03/18	0	0.00	1	26.45	26.00	-1	5,770	-0.02%
2021/03/17	0	0.00	9	26.20	26.10	-9	5,802	-0.16%
2021/03/16	4	25.99	7	26.67	25.85	-3	5,840	-0.05%
2021/03/15	10	26.24	8	26.00	26.00	2	5,977	0.03%
2021/03/12	1	25.85	1	25.90	25.70	0	5,984	0.00%
2021/03/09	0	0.00	1	25.00	25.05	-1	6,218	-0.02%
2021/03/05	3	25.93	7	26.19	25.70	-4	6,258	-0.06%
2021/03/04	1.3	26.10	0	0.00	25.65	1.3	6,249	0.02%
2021/02/26	1	25.60	4	25.00	25.85	-3	6,879	-0.04%
2021/02/25	5	25.88	1	25.90	25.95	4	7,034	0.06%
2021/02/24	3	26.43	3	27.20	26.50	0	7,103	0.00%
2021/02/23	3	26.52	0	0.00	26.30	3	7,102	0.04%
2021/02/22	4	26.59	6	26.79	26.45	-2	7,100	-0.03%
2021/02/19	2	26.05	2	26.13	26.00	0	7,016	0.00%
2021/02/18	8	25.86	8	26.06	25.90	0	6,987	0.00%
2021/02/17	2	25.25	3	25.32	25.60	-1	6,908	-0.01%
2021/02/05	0	0.00	6	23.85	23.80	-6	6,860	-0.09%
2021/02/04	0	0.00	1	23.85	23.85	-1	6,983	-0.01%
2021/02/02	0	0.00	2	24.15	24.05	-2	7,107	-0.03%
2021/02/01	7	23.29	56	23.43	23.50	-49	7,186	-0.68%
2021/01/29	4	24.28	2	24.18	23.50	2	7,266	0.03%
2021/01/28	0	0.00	10	24.94	24.50	-10	7,265	-0.14%
2021/01/27	14	24.93	1	25.05	25.20	13	7,383	0.18%
2021/01/26	0	0.00	2	24.83	25.00	-2	7,601	-0.03%
2021/01/25	13	25.58	17	25.93	25.70	-4	7,556	-0.05%
2021/01/22	1	25.00	28	24.55	25.00	-27	7,476	-0.36%
2021/01/20	1	25.00	6	25.10	24.90	-5	7,464	-0.07%
2021/01/19	23	27.08	10	26.41	26.10	13	7,408	0.18%
2021/01/18	2	25.28	2	25.15	25.45	0	7,281	0.00%
2021/01/15	6	26.28	6	25.65	26.05	0	7,267	0.00%
2021/01/14	21	26.39	63	26.11	26.40	-42	7,215	-0.58%
2021/01/13	31	26.13	21	26.56	25.60	10	7,113	0.14%
2021/01/12	7	25.13	1	25.05	25.25	6	6,845	0.09%
2021/01/11	10	25.67	3	25.47	25.65	7	6,838	0.10%
2021/01/08	19	25.50	17	25.75	26.65	2	6,764	0.03%
2021/01/07	1	23.90	3	24.25	24.25	-2	6,493	-0.03%
2021/01/06	64	24.79	14	24.14	23.70	50	7,239	0.69%
2021/01/05	30	25.05	29	25.25	25.00	1	7,457	0.01%
2021/01/04	42	24.17	12	23.88	24.00	30	7,256	0.41%
2020/12/31	8	23.70	55	23.67	23.70	-47	7,283	-0.65%
2020/12/30	11	24.45	8	24.61	24.55	3	7,218	0.04%
2020/12/29	89	23.38	20	23.58	23.50	69	7,028	0.98%
2020/12/28	3	22.57	3	22.68	22.60	0	6,729	0.00%
2020/12/25	16	22.87	8	23.10	22.30	8	6,908	0.12%
2020/12/24	1	22.75	13	23.16	23.35	-12	6,631	-0.18%
2020/12/23	1	21.35	0	0.00	21.25	1	6,463	0.02%
2020/12/22	1	21.35	0	0.00	20.70	1	6,451	0.02%
2020/12/21	1	21.40	0	0.00	21.50	1	6,434	0.02%
2020/12/18	7	22.19	0	0.00	21.80	7	6,426	0.11%
2020/12/16	0	0.00	2	22.10	22.00	-2	6,449	-0.03%
2020/12/15	5	22.00	0	0.00	21.50	5	6,432	0.08%
2020/12/14	3	22.48	4	22.50	22.55	-1	6,372	-0.02%
2020/12/11	3	22.20	1	22.20	21.30	2	6,299	0.03%
2020/12/10	0	0.00	6	22.61	22.30	-6	6,243	-0.10%
2020/12/09	10	22.93	15	22.51	22.75	-5	6,177	-0.08%
2020/12/08	8	22.15	5	22.00	22.00	3	5,965	0.05%
2020/12/07	0	0.00	1	21.95	22.40	-1	5,928	-0.02%
2020/12/04	3	22.45	5	22.54	22.55	-2	5,851	-0.03%
2020/12/03	9	22.32	2	22.55	22.00	7	5,739	0.12%
2020/12/02	3	21.85	9	21.85	21.85	-6	5,606	-0.11%
2020/12/01	9	22.35	1	21.95	22.20	8	5,575	0.14%
2020/11/30	5	21.85	9	21.89	21.80	-4	5,541	-0.07%
2020/11/27	8	22.08	1	21.85	22.25	7	5,477	0.13%
2020/11/26	21	22.52	10	22.46	22.50	11	5,370	0.20%
2020/11/25	25	23.06	12	22.81	22.10	13	5,215	0.25%
2020/11/24	4	22.60	7	23.20	23.35	-3	4,704	-0.06%
2020/11/23	3	20.57	7	20.73	21.25	-4	4,534	-0.09%
2020/11/20	11	20.45	9	20.36	20.10	2	4,410	0.05%
2020/11/19	5	19.47	5	19.69	19.35	0	4,256	0.00%
2020/11/18	2	19.05	15	19.21	19.30	-13	4,199	-0.31%
2020/11/17	3	18.78	10	18.85	18.70	-7	4,173	-0.17%
2020/11/13	0	0.00	2	19.00	19.00	-2	4,169	-0.05%
2020/11/12	6	18.82	5	19.16	18.60	1	4,142	0.02%
2020/11/11	4	20.25	3	20.30	20.10	1	4,039	0.02%
2020/11/10	2	19.80	37	20.02	20.00	-35	3,978	-0.88%
2020/11/09	33	20.12	5	20.19	20.15	28	3,899	0.72%
2020/11/06	10	19.87	6	19.75	19.70	4	3,845	0.10%
2020/11/05	2	19.30	5	19.30	19.45	-3	3,748	-0.08%
2020/11/04	15	19.59	16	19.53	19.55	-1	3,770	-0.03%
2020/11/03	9	19.84	48	19.75	19.60	-39	3,636	-1.07%
2020/11/02	2	18.30	0	0.00	18.25	2	3,382	0.06%
2020/10/30	2	18.93	2	19.00	18.50	0	3,380	0.00%
2020/10/29	4	18.20	4	18.68	18.90	0	3,321	0.00%
2020/10/28	6	18.90	2	19.40	18.70	4	3,292	0.12%
2020/10/27	5	19.02	0	0.00	19.00	5	3,249	0.15%
2020/10/26	8	19.13	6	19.40	19.40	2	3,224	0.06%
2020/10/23	8	18.64	2	18.63	18.60	6	3,148	0.19%
2020/10/22	7	18.93	8	18.78	18.85	-1	3,131	-0.03%
2020/10/21	1	19.85	3	19.65	19.25	-2	3,089	-0.06%
2020/10/20	3	20.10	5	19.69	19.60	-2	3,041	-0.07%
2020/10/19	22	20.06	20	20.25	19.70	2	2,988	0.07%
2020/10/16	2	19.75	10	19.85	19.45	-8	2,904	-0.28%
2020/10/15	36	19.75	0	0.00	19.70	36	2,782	1.29%
2020/10/14	40	20.08	30	20.18	20.30	10	2,646	0.38%
2020/10/13	10	18.52	16	19.21	19.35	-6	1,860	-0.32%
2020/10/12	2	17.70	2	17.70	17.60	0	1,522	0.00%
2020/10/08	7	17.51	4	17.75	17.30	3	1,454	0.21%
2020/09/30	0	0.00	5	17.59	17.50	-5	1,399	-0.36%
2020/09/29	1	16.50	6	16.23	16.75	-5	1,177	-0.42%
2020/09/28	0	0.00	2	15.55	15.55	-2	1,130	-0.18%
2020/09/25	3	15.23	0	0.00	15.10	3	1,192	0.25%
2020/09/23	9	16.53	5	16.45	16.30	4	1,194	0.33%
2020/09/22	23	17.05	11	16.95	16.75	12	1,191	1.01%
2020/09/21	0	0.00	6	16.56	16.80	-6	1,213	-0.49%
2020/09/18	0	0.00	4	16.30	16.20	-4	1,207	-0.33%
2020/09/16	3	16.05	0	0.00	16.00	3	1,240	0.24%
2020/09/15	3	16.10	0	0.00	16.05	3	1,253	0.24%
2020/09/14	2	16.05	0	0.00	16.25	2	1,284	0.16%
2020/09/09	0	0.00	2	16.25	16.25	-2	1,390	-0.14%
2020/09/08	4	16.19	2	16.45	16.10	2	1,407	0.14%
2020/09/04	10	16.23	0	0.00	16.25	10	1,497	0.67%
2020/09/03	0	0.00	4	16.44	16.50	-4	1,758	-0.23%
2020/09/02	0	0.00	1	16.05	16.00	-1	1,802	-0.06%
2020/09/01	1	15.90	0	0.00	16.00	1	1,834	0.05%
2020/08/31	1	16.00	0	0.00	15.90	1	1,957	0.05%
2020/08/27	0	0.00	5	16.15	16.00	-5	2,139	-0.23%
2020/08/26	5	16.10	0	0.00	16.15	5	2,145	0.23%
2020/08/24	5	15.85	0	0.00	15.85	5	2,174	0.23%
2020/08/21	1	15.90	0	0.00	16.05	1	2,217	0.05%
2020/08/20	1	15.60	2	15.80	15.50	-1	2,241	-0.04%
2020/08/19	3	16.80	0	0.00	16.55	3	2,307	0.13%
2020/08/17	2	17.10	0	0.00	17.20	2	2,334	0.09%
2020/08/14	2	16.90	0	0.00	16.80	2	2,317	0.09%
2020/08/13	2	17.20	4	16.90	16.75	-2	2,331	-0.09%
2020/08/12	0	0.00	12	17.05	17.10	-12	2,345	-0.51%
2020/08/11	7	16.85	10	16.50	16.45	-3	2,307	-0.13%
2020/08/10	19	16.92	21	16.90	16.85	-2	2,326	-0.09%
2020/08/07	11	16.57	10	16.70	16.50	1	2,342	0.04%
2020/08/06	20	16.58	0	0.00	16.45	20	2,367	0.84%
2020/08/05	0	0.00	1	16.65	16.55	-1	2,395	-0.04%
2020/07/30	0	0.00	2	15.75	15.80	-2	2,636	-0.08%
2020/07/28	10	15.99	0	0.00	15.40	10	3,171	0.32%
2020/07/27	7	16.34	0	0.00	16.00	7	3,241	0.22%
2020/07/24	1	16.65	2	16.75	16.30	-1	3,240	-0.03%
2020/07/23	16	16.73	0	0.00	16.65	16	3,297	0.49%
2020/07/22	0	0.00	4	16.73	16.65	-4	3,317	-0.12%
2020/07/21	0	0.00	3	16.55	16.55	-3	3,325	-0.09%
2020/07/20	0	0.00	5	16.45	16.40	-5	3,350	-0.15%
2020/07/13	0	0.00	13	17.33	17.25	-13	3,487	-0.37%
2020/07/10	5	17.05	0	0.00	16.95	5	3,482	0.14%
2020/07/09	5	17.35	0	0.00	17.35	5	3,472	0.14%
2020/07/08	8	17.32	15	17.53	17.50	-7	3,475	-0.20%
2020/07/07	5	17.30	5	17.35	17.30	0	3,476	0.00%
2020/07/06	0	0.00	32	17.55	17.65	-32	3,497	-0.92%
2020/07/03	12	16.85	0	0.00	16.85	12	3,493	0.34%
2020/07/02	2	17.20	0	0.00	16.95	2	3,527	0.06%
2020/07/01	5	17.10	0	0.00	17.05	5	3,529	0.14%
2020/06/30	10	16.85	10	17.20	17.20	0	3,518	0.00%
2020/06/29	16	17.05	0	0.00	17.05	16	3,394	0.47%
2020/06/24	9	17.39	0	0.00	17.35	9	3,384	0.27%
2020/06/23	0	0.00	12	17.59	17.60	-12	3,385	-0.35%
2020/06/22	8	17.29	19	17.24	17.45	-11	3,360	-0.33%
2020/06/19	21	17.29	20	17.57	17.20	1	3,363	0.03%
2020/06/18	2	17.23	1	17.25	17.25	1	3,348	0.03%
2020/06/17	7	17.19	0	0.00	17.25	7	3,305	0.21%
2020/06/16	21	17.40	10	17.70	17.40	11	3,305	0.33%
2020/06/15	15	17.15	0	0.00	17.00	15	3,282	0.46%
2020/06/11	1	18.20	4	17.90	17.75	-3	3,260	-0.09%
2020/06/10	3	18.75	10	18.86	18.75	-7	3,210	-0.22%
2020/06/09	4	18.06	8	18.12	18.10	-4	2,978	-0.13%
2020/06/05	2	18.18	2	18.03	18.05	0	2,944	0.00%
2020/06/04	5	17.95	3	17.73	18.00	2	2,835	0.07%
2020/06/03	0	0.00	5	17.35	17.30	-5	2,769	-0.18%
2020/06/02	5	17.00	0	0.00	17.00	5	2,669	0.19%
2020/06/01	2	17.35	7	17.26	17.30	-5	2,667	-0.19%
2020/05/29	1	16.80	0	0.00	16.85	1	2,644	0.04%
2020/05/28	5	17.00	0	0.00	16.90	5	2,654	0.19%
2020/05/27	0	0.00	4	17.40	17.40	-4	2,619	-0.15%
2020/05/26	0	0.00	11	17.59	17.50	-11	2,609	-0.42%
2020/05/25	6	16.55	0	0.00	16.70	6	2,537	0.24%
2020/05/22	2	17.25	0	0.00	16.75	2	2,553	0.08%
2020/05/21	0	0.00	7	17.44	17.45	-7	2,557	-0.27%
2020/05/19	2	17.00	3	16.95	16.95	-1	2,547	-0.04%
2020/05/11	5	17.65	0	0.00	17.60	5	2,619	0.19%
2020/05/08	6	17.90	0	0.00	17.70	6	2,590	0.23%
2020/05/07	2	18.20	1	18.15	18.30	1	2,557	0.04%
2020/05/06	9	18.06	2	18.53	18.05	7	2,515	0.28%
2020/05/05	19	18.87	15	18.75	18.40	4	2,413	0.17%
2020/05/04	4	17.83	7	17.96	18.15	-3	2,170	-0.14%
2020/04/30	0	0.00	15	16.50	16.50	-15	1,921	-0.78%
2020/04/28	0	0.00	10	15.18	15.10	-10	1,865	-0.54%
2020/04/27	0	0.00	4	15.00	14.95	-4	1,824	-0.22%
2020/04/24	10	14.75	0	0.00	14.70	10	1,809	0.55%
2020/04/23	0	0.00	1	14.90	14.80	-1	1,803	-0.06%
2020/04/22	0	0.00	3	14.57	15.00	-3	1,791	-0.17%
2020/04/21	1	14.15	0	0.00	14.10	1	1,796	0.06%
2020/04/17	0	0.00	14	14.53	14.20	-14	1,746	-0.80%
2020/04/16	0	0.00	2	14.05	14.55	-2	1,751	-0.11%
2020/04/15	16	14.57	0	0.00	14.30	16	1,748	0.92%
2020/04/14	1	13.85	0	0.00	13.75	1	1,774	0.06%
2020/04/13	1	13.85	1	13.60	13.50	0	1,849	0.00%
2020/04/09	0	0.00	3	13.50	13.45	-3	2,076	-0.14%
2020/04/08	1	13.00	1	13.10	13.75	0	2,069	0.00%
2020/04/07	2	12.18	0	0.00	12.55	2	2,086	0.10%
2020/04/06	0	0.00	1	11.00	11.45	-1	2,103	-0.05%
2020/03/27	0	0.00	5	10.95	10.75	-5	2,584	-0.19%
2020/03/25	2	10.88	0	0.00	10.90	2	3,046	0.07%
2020/03/20	1	10.45	1	10.60	10.60	0	3,088	0.00%
2020/03/19	1	9.72	0	0.00	9.72	1	3,080	0.03%
2020/03/17	0	0.00	2	11.38	11.10	-2	3,086	-0.06%
2020/03/13	3	13.07	0	0.00	13.05	3	3,087	0.10%
2020/03/12	0	0.00	10	14.50	14.05	-10	3,088	-0.32%
2020/03/11	2	15.75	1	15.80	15.10	1	3,097	0.03%
2020/03/09	1	15.00	0	0.00	14.80	1	3,188	0.03%
2020/03/04	1	15.90	0	0.00	15.90	1	3,243	0.03%
2020/03/02	3	16.00	0	0.00	16.00	3	3,224	0.09%
2020/02/27	10	16.30	0	0.00	15.95	10	3,220	0.31%
2020/02/24	10	17.10	0	0.00	17.05	10	3,149	0.32%
2020/02/21	0	0.00	2	16.85	17.00	-2	3,124	-0.06%
2020/02/18	13	17.37	13	17.13	16.95	0	3,074	0.00%
2020/02/12	3	16.40	3	16.90	16.80	0	2,933	0.00%
2020/01/15	2	17.90	0	0.00	17.30	2	2,648	0.08%
2020/01/14	0	0.00	20	17.50	17.50	-20	2,620	-0.76%
2020/01/13	0	0.00	3	17.20	17.00	-3	2,593	-0.12%
2020/01/10	3	16.95	0	0.00	16.95	3	2,564	0.12%
2020/01/09	0	0.00	2	17.05	17.05	-2	2,555	-0.08%
2020/01/08	2	16.75	12	16.87	16.65	-10	2,542	-0.39%
2020/01/07	12	16.69	1	16.75	17.00	11	2,454	0.45%
2020/01/03	4	18.24	34	17.99	17.70	-30	2,331	-1.29%
2020/01/02	2	17.15	0	0.00	17.15	2	2,210	0.09%
2019/12/31	15	17.47	2	17.85	17.35	13	2,213	0.59%
2019/12/30	4	17.69	9	17.70	17.85	-5	2,146	-0.23%
2019/12/27	17	17.64	6	17.71	17.35	11	2,095	0.53%
2019/12/26	10	17.72	5	17.61	17.70	5	2,024	0.25%
2019/12/25	5	16.54	8	16.91	16.90	-3	1,955	-0.15%
2019/12/24	5	16.60	0	0.00	16.45	5	1,930	0.26%
2019/12/23	5	16.57	0	0.00	16.25	5	1,878	0.27%
2019/12/20	2	16.00	2	17.30	17.30	0	1,707	0.00%
2019/12/19	0	0.00	3	15.30	15.75	-3	1,415	-0.21%
2019/12/18	3	15.10	0	0.00	15.00	3	1,391	0.22%
2019/12/16	0	0.00	3	15.15	15.25	-3	1,368	-0.22%
2019/12/13	3	14.80	0	0.00	14.90	3	1,368	0.22%
2019/12/11	0	0.00	1	15.60	15.65	-1	1,412	-0.07%
2019/12/09	1	15.65	2	15.55	15.55	-1	1,388	-0.07%
2019/12/05	2	15.35	0	0.00	15.35	2	1,341	0.15%
2019/12/03	0	0.00	12	14.91	15.15	-12	1,287	-0.93%
2019/11/26	0	0.00	7	13.88	13.90	-7	1,404	-0.50%
2019/11/25	1	13.65	0	0.00	13.70	1	1,401	0.07%
2019/11/21	1	13.45	0	0.00	13.50	1	1,402	0.07%
2019/11/07	2	14.25	0	0.00	14.20	2	1,411	0.14%
2019/11/06	3	14.50	0	0.00	14.50	3	1,408	0.21%
2019/11/05	0	0.00	3	14.60	14.55	-3	1,406	-0.21%
2019/10/31	1	14.85	1	14.95	14.85	0	1,418	0.00%
2019/10/25	1	14.85	0	0.00	14.90	1	1,460	0.07%
2019/10/24	0	0.00	6	15.11	15.05	-6	1,503	-0.40%
2019/10/23	2	14.85	0	0.00	14.80	2	1,523	0.13%
2019/10/22	2	15.00	0	0.00	14.90	2	1,529	0.13%
2019/10/18	3	14.80	0	0.00	14.75	3	1,499	0.20%
2019/10/15	7	14.91	0	0.00	14.80	7	1,495	0.47%
2019/10/14	0	0.00	10	15.35	15.15	-10	1,491	-0.67%
2019/10/09	0	0.00	2	15.15	15.15	-2	1,479	-0.14%
2019/10/08	11	15.51	4	15.95	15.30	7	1,469	0.48%
2019/10/07	65	15.20	4	15.28	15.75	61	1,397	4.36%
2019/10/03	2	15.00	0	0.00	14.90	2	1,359	0.15%
2019/10/02	4	15.38	0	0.00	15.30	4	1,379	0.29%
2019/10/01	3	15.55	2	15.55	15.55	1	1,499	0.07%
2019/09/27	2	14.65	6	14.97	15.15	-4	1,370	-0.29%
2019/09/26	0	0.00	2	14.85	14.70	-2	1,333	-0.15%
2019/09/25	4	14.45	2	14.50	14.45	2	1,292	0.15%
2019/09/24	1	14.60	0	0.00	14.40	1	1,280	0.08%
2019/09/20	1	14.40	0	0.00	14.35	1	1,264	0.08%
2019/09/17	0	0.00	2	15.15	14.90	-2	1,241	-0.16%
2019/09/16	0	0.00	2	14.80	14.90	-2	1,202	-0.17%
2019/09/09	2	14.80	0	0.00	14.40	2	1,207	0.17%
2019/09/06	0	0.00	17	14.97	14.80	-17	1,208	-1.41%
2019/09/04	4	14.80	0	0.00	14.40	4	1,140	0.35%
2019/09/02	0	0.00	11	14.35	14.60	-11	1,084	-1.01%
2019/08/30	11	14.11	2	14.20	13.75	9	1,023	0.88%
2019/08/28	1	13.25	0	0.00	13.15	1	966	0.10%
2019/08/23	1	13.25	0	0.00	13.10	1	974	0.10%
2019/08/15	2	12.85	0	0.00	13.00	2	977	0.20%
2019/08/14	1	13.25	0	0.00	13.15	1	982	0.10%
2019/08/13	1	13.25	0	0.00	13.10	1	993	0.10%
2019/08/07	2	13.65	12	13.84	13.55	-10	1,022	-0.98%
2019/08/05	10	13.90	0	0.00	13.75	10	1,038	0.96%
2019/08/02	0	0.00	1	14.00	13.85	-1	1,044	-0.10%
2019/07/31	1	14.25	0	0.00	14.40	1	1,050	0.10%
2019/07/30	2	14.85	1	14.90	14.65	1	1,042	0.10%
2019/07/26	1	14.80	0	0.00	14.65	1	994	0.10%
2019/07/25	1	14.55	15	14.45	14.55	-14	950	-1.47%
2019/07/22	1	13.90	0	0.00	13.85	1	928	0.11%
2019/07/17	15	14.25	0	0.00	14.10	15	940	1.59%
2019/07/09	1	14.25	12	14.20	14.15	-11	1,017	-1.08%
2019/07/05	15	15.28	5	15.22	15.25	10	1,035	0.97%
2019/07/04	0	0.00	1	14.60	14.95	-1	914	-0.11%
2019/07/03	1	13.50	0	0.00	13.60	1	922	0.11%
2019/07/01	0	0.00	1	13.30	13.25	-1	936	-0.11%
2019/06/27	0	0.00	1	13.30	13.30	-1	941	-0.11%
2019/06/20	1	13.85	15	13.80	13.80	-14	951	-1.47%
2019/06/19	0	0.00	3	13.35	13.35	-3	934	-0.32%
2019/06/18	15	13.63	0	0.00	13.10	15	937	1.60%
2019/06/17	1	13.35	2	13.48	13.50	-1	936	-0.11%
2019/06/13	2	13.20	0	0.00	13.10	2	935	0.21%
2019/06/12	3	13.10	0	0.00	13.05	3	951	0.32%
2019/06/11	1	12.65	1	12.70	12.65	0	940	0.00%
2019/06/06	1	12.50	0	0.00	12.45	1	960	0.10%
2019/06/05	0	0.00	1	13.30	12.75	-1	956	-0.10%
2019/06/04	1	13.15	0	0.00	12.85	1	956	0.10%
2019/05/28	1	12.85	0	0.00	12.90	1	1,006	0.10%
2019/05/23	0	0.00	1	13.05	12.95	-1	1,074	-0.09%
2019/05/22	1	13.35	0	0.00	13.20	1	1,087	0.09%
2019/05/21	2	13.25	1	13.50	13.55	1	1,121	0.09%
2019/05/20	1	13.10	0	0.00	12.90	1	1,126	0.09%
2019/05/17	0	0.00	2	13.70	13.25	-2	1,149	-0.17%
2019/05/13	2	14.03	0	0.00	13.80	2	1,443	0.14%
2019/05/09	2	14.50	0	0.00	14.30	2	1,447	0.14%
2019/04/30	1	15.90	0	0.00	15.90	1	1,769	0.06%
2019/04/25	1	16.85	0	0.00	16.85	1	1,827	0.05%
2019/04/23	4	17.24	0	0.00	17.20	4	1,827	0.22%
2019/04/22	0	0.00	5	17.70	17.65	-5	1,815	-0.28%
2019/04/19	0	0.00	2	17.55	17.65	-2	1,808	-0.11%
2019/04/17	1	18.35	3	18.25	18.10	-2	1,825	-0.11%
2019/04/16	5	18.12	0	0.00	18.00	5	1,800	0.28%
2019/04/11	6	18.02	4	18.20	17.85	2	1,790	0.11%
2019/04/09	0	0.00	5	17.90	17.85	-5	1,732	-0.29%
2019/04/08	5	17.45	0	0.00	17.35	5	1,716	0.29%
2019/03/20	1	17.35	0	0.00	17.35	1	1,898	0.05%
2019/03/19	0	0.00	2	17.50	17.40	-2	1,954	-0.10%
2019/03/12	0	17.70	0	0.00	17.65	0	2,527	0.00%
2019/02/27	3	17.65	0	0.00	17.60	3	3,077	0.10%
2019/02/26	2	18.65	1	18.60	18.35	1	3,068	0.03%
2019/02/25	0	0.00	1	18.60	18.45	-1	3,091	-0.03%
2019/02/20	2	18.60	5	18.84	18.45	-3	3,340	-0.09%
2019/02/19	0	0.00	1	18.40	18.40	-1	3,346	-0.03%
2019/02/18	9	18.51	5	18.40	18.35	4	3,352	0.12%
2019/02/14	6	19.58	3	18.90	18.90	3	3,337	0.09%
2019/02/13	10	18.72	12	18.93	19.65	-2	3,288	-0.06%
2019/02/12	0	0.00	2	17.80	17.90	-2	3,162	-0.06%
2019/01/28	0	0.00	18	17.50	17.00	-18	3,246	-0.55%
2019/01/25	19	17.41	6	17.24	17.20	13	3,310	0.39%
2019/01/24	1	17.20	1	17.50	17.10	0	3,337	0.00%
2019/01/23	5	17.40	0	0.00	17.30	5	3,385	0.15%
2019/01/22	3	17.18	0	0.00	17.05	3	3,328	0.09%
2019/01/21	0	0.00	6	17.20	17.40	-6	3,215	-0.19%
2019/01/17	3	15.70	0	0.00	15.70	3	3,222	0.09%
2019/01/16	1	15.95	1	15.85	15.85	0	3,247	0.00%
2019/01/09	2	15.85	0	0.00	16.00	2	3,342	0.06%
2018/12/21	0	0.00	1	16.65	17.40	-1	3,523	-0.03%
2018/12/19	1	17.35	0	0.00	17.35	1	3,480	0.03%
2018/12/18	0	0.00	10	17.40	17.00	-10	3,467	-0.29%
2018/12/14	0	0.00	5	18.20	18.15	-5	3,438	-0.15%
2018/12/13	2	18.60	0	0.00	18.40	2	3,418	0.06%
2018/12/07	1	19.75	1	19.65	19.65	0	3,283	0.00%
2018/12/06	11	20.59	16	19.99	19.15	-5	3,245	-0.15%
2018/12/05	17	21.21	10	21.50	21.05	7	3,121	0.22%
2018/12/04	12	21.47	2	21.25	21.30	10	2,840	0.35%
2018/12/03	0	0.00	11	19.72	19.80	-11	2,574	-0.43%
2018/11/30	2	17.40	1	17.25	18.00	1	2,530	0.04%
2018/11/29	10	16.55	2	16.75	16.40	8	2,424	0.33%
2018/11/28	3	16.33	2	16.35	16.40	1	2,408	0.04%
2018/11/27	1	16.05	1	15.80	15.95	0	2,398	0.00%
2018/11/23	0	0.00	2	15.80	15.80	-2	2,414	-0.08%
2018/11/22	0	0.00	2	15.90	15.85	-2	2,440	-0.08%
2018/11/21	3	16.27	0	0.00	16.30	3	2,444	0.12%
2018/11/20	2	17.00	3	17.03	16.05	-1	2,497	-0.04%
2018/11/19	10	15.70	10	16.10	16.70	0	2,381	0.00%
2018/11/15	3	15.03	1	15.00	15.40	2	2,301	0.09%
2018/11/08	2	16.15	3	16.08	15.65	-1	2,402	-0.04%
2018/11/07	2	15.98	3	16.07	15.95	-1	2,430	-0.04%
2018/11/02	2	16.00	0	0.00	15.80	2	2,464	0.08%
2018/11/01	4	14.96	6	15.04	15.70	-2	2,420	-0.08%
2018/10/31	1	14.20	3	14.08	14.30	-2	2,396	-0.08%
2018/10/30	0	0.00	1	13.35	13.35	-1	2,362	-0.04%
2018/10/29	1	13.65	3	13.77	13.60	-2	2,418	-0.08%
2018/10/26	3	13.35	5	13.63	13.35	-2	2,478	-0.08%
2018/10/25	5	13.40	4	13.39	13.25	1	2,492	0.04%
2018/10/24	2	14.70	0	0.00	14.70	2	2,582	0.08%
2018/10/23	1	16.45	1	16.15	15.60	0	2,761	0.00%
2018/10/17	1	17.40	1	17.25	16.50	0	3,024	0.00%
2018/10/16	0	0.00	11	17.01	16.90	-11	3,063	-0.36%
2018/10/15	10	17.45	0	0.00	16.30	10	3,097	0.32%
2018/10/12	1	16.05	0	0.00	16.00	1	3,084	0.03%
2018/10/08	4	19.04	1	19.60	18.95	3	3,213	0.09%
2018/10/05	2	20.00	2	19.60	19.50	0	3,412	0.00%
2018/10/03	2	22.70	2	22.50	22.35	0	3,737	0.00%
2018/10/02	2	23.20	4	23.60	23.15	-2	3,859	-0.05%
2018/09/28	2	22.25	0	0.00	22.00	2	4,086	0.05%
2018/09/18	0	0.00	1	24.15	24.05	-1	6,066	-0.02%
2018/09/17	2	24.90	4	25.08	25.00	-2	6,649	-0.03%
2018/09/14	0	0.00	3	24.83	24.90	-3	7,142	-0.04%
2018/09/13	3	24.17	1	24.75	24.05	2	7,646	0.03%
2018/09/12	6	24.19	3	24.88	24.10	3	7,664	0.04%
2018/09/11	2	26.20	0	0.00	26.10	2	7,660	0.03%
2018/09/10	1	26.00	2	26.25	25.75	-1	7,694	-0.01%
2018/09/07	0	0.00	2	27.55	26.65	-2	7,705	-0.03%
2018/09/04	0	0.00	1	28.65	28.60	-1	7,734	-0.01%
2018/09/03	3	28.63	0	0.00	28.15	3	7,765	0.04%
2018/08/31	0	0.00	4	29.45	29.80	-4	7,786	-0.05%
2018/08/29	1	29.85	12	29.93	30.00	-11	8,082	-0.14%
2018/08/28	13	29.60	0	0.00	29.25	13	8,310	0.16%
2018/08/27	0	0.00	7	29.69	29.65	-7	8,496	-0.08%
2018/08/24	0	0.00	8	28.39	28.45	-8	9,190	-0.09%
2018/08/23	5	27.94	2	28.48	27.80	3	9,190	0.03%
2018/08/22	1	28.80	1	29.80	28.80	0	9,440	0.00%
2018/08/21	0	0.00	7	28.99	29.15	-7	9,418	-0.07%
2018/08/20	1	27.90	5	28.48	28.60	-4	9,712	-0.04%
2018/08/17	9	28.27	1	29.10	28.20	8	9,829	0.08%
2018/08/16	1	28.95	8	29.51	29.25	-7	9,808	-0.07%
2018/08/15	8	28.89	5	29.30	28.80	3	9,761	0.03%
2018/08/14	7	28.06	0	0.00	29.95	7	9,805	0.07%
2018/08/13	4	28.73	2	29.35	27.50	2	9,740	0.02%
2018/08/10	9	31.07	5	31.48	30.25	4	9,668	0.04%
2018/08/09	6	31.24	1	31.00	31.40	5	9,650	0.05%
2018/08/08	2	31.63	0	0.00	31.30	2	9,642	0.02%
2018/08/07	8	32.07	8	31.94	32.80	0	9,638	0.00%
2018/08/06	1	32.65	14	32.41	31.65	-13	9,665	-0.13%
2018/08/03	3	31.77	31	31.80	31.80	-28	9,777	-0.29%
2018/08/02	3	32.48	11	32.17	31.90	-8	10,115	-0.08%
2018/08/01	5	34.28	7	34.62	34.20	-2	10,168	-0.02%
2018/07/31	6	34.13	4	35.14	34.75	2	10,144	0.02%
2018/07/30	17	36.00	19	35.19	34.50	-2	10,077	-0.02%
2018/07/27	1	36.45	5	36.89	36.95	-4	9,890	-0.04%
2018/07/26	5	33.65	10	34.18	33.75	-5	9,708	-0.05%
2018/07/25	13	33.94	4	34.16	33.55	9	9,758	0.09%
2018/07/24	15	34.01	15	34.24	34.15	0	9,810	0.00%
2018/07/23	2	34.00	5	34.90	34.00	-3	9,910	-0.03%
2018/07/20	6	32.43	14	33.55	32.50	-8	9,854	-0.08%
2018/07/19	0	0.00	3	35.28	35.85	-3	9,808	-0.03%
2018/07/18	4	35.69	8	36.94	35.00	-4	9,808	-0.04%
2018/07/17	5	37.85	6	36.55	36.20	-1	9,869	-0.01%
2018/07/16	7	38.00	7	37.43	37.80	0	9,833	0.00%
2018/07/13	3	39.02	10	38.70	38.40	-7	9,873	-0.07%
2018/07/12	7	35.84	10	35.99	37.50	-3	9,680	-0.03%
2018/07/11	19	34.54	2	35.13	34.10	17	9,538	0.18%
2018/07/10	26	36.28	18	36.59	36.80	8	9,517	0.08%
2018/07/09	1	38.20	0	0.00	37.70	1	9,625	0.01%
2018/07/06	9	38.88	13	39.01	38.00	-4	9,554	-0.04%
2018/07/05	6	40.38	7	38.99	39.00	-1	9,385	-0.01%
2018/07/04	8	38.33	8	39.22	39.40	0	9,118	0.00%
2018/07/03	27	41.48	14	41.44	39.25	13	8,967	0.14%
2018/07/02	12	38.84	4	39.04	40.70	8	8,750	0.09%
2018/06/29	22	40.59	6	39.95	39.70	16	8,364	0.19%
2018/06/28	18	46.56	16	45.46	44.00	2	8,067	0.02%
2018/06/27	22	47.06	19	47.01	45.30	3	7,838	0.04%
2018/06/26	24	45.34	29	45.06	44.90	-5	7,412	-0.07%
2018/06/25	12	43.81	19	44.82	45.95	-7	6,866	-0.10%
2018/06/22	22	41.95	46	41.53	41.80	-24	6,391	-0.38%
2018/06/21	10	40.20	9	38.91	39.20	1	5,883	0.02%
2018/06/19	15	40.83	4	41.78	41.70	11	6,063	0.18%
2018/06/15	0	0.00	3	40.00	39.10	-3	6,061	-0.05%
2018/06/13	0	0.00	5	37.80	37.80	-5	6,089	-0.08%
2018/06/12	1	38.60	5	38.60	39.05	-4	6,097	-0.07%
2018/06/11	2	38.85	0	0.00	39.20	2	6,073	0.03%
2018/06/08	0	0.00	11	37.59	37.30	-11	6,047	-0.18%
2018/06/07	0	0.00	1	39.10	38.20	-1	6,009	-0.02%
2018/06/06	3	40.63	3	40.43	40.00	0	5,947	0.00%
2018/06/05	8	38.78	16	38.16	39.00	-8	5,732	-0.14%
2018/06/04	22	34.40	26	32.79	36.70	-4	5,541	-0.07%
2018/06/01	71	34.14	58	33.73	33.40	13	5,811	0.22%
2018/05/31	5	33.30	3	33.30	33.30	2	5,135	0.04%
2018/05/30	11	30.00	2	30.30	30.30	9	5,155	0.17%
2018/05/29	2	27.55	2	27.55	27.55	0	4,925	0.00%
2018/05/28	16	24.35	18	24.94	25.05	-2	4,928	-0.04%
2018/05/25	1	23.15	13	22.73	22.80	-12	4,635	-0.26%
2018/05/24	3	21.97	2	22.35	22.05	1	4,510	0.02%
2018/05/23	2	21.95	0	0.00	21.95	2	4,515	0.04%
2018/05/22	0	0.00	2	22.85	22.30	-2	4,515	-0.04%
2018/05/18	0	0.00	1	21.80	21.60	-1	4,457	-0.02%
2018/05/17	0	0.00	15	21.60	21.60	-15	4,493	-0.33%
2018/05/16	1	21.80	0	0.00	21.80	1	4,525	0.02%
2018/05/15	5	22.03	0	0.00	21.85	5	4,562	0.11%
2018/05/14	1	21.70	3	22.50	22.55	-2	4,658	-0.04%
2018/05/11	26	22.47	2	22.60	22.10	24	4,725	0.51%
2018/05/10	13	24.01	9	24.02	23.75	4	4,813	0.08%
2018/05/09	4	22.79	4	22.36	23.20	0	4,691	0.00%
2018/05/08	2	21.40	0	0.00	21.55	2	4,614	0.04%
2018/05/07	1	22.00	2	21.98	22.00	-1	4,636	-0.02%
2018/05/04	11	21.51	6	21.48	21.45	5	4,616	0.11%
2018/05/03	2	21.38	0	0.00	21.20	2	4,715	0.04%
2018/05/02	2	22.25	0	0.00	22.00	2	4,749	0.04%
2018/04/30	0	0.00	30	21.97	22.30	-30	4,731	-0.63%
2018/04/27	30	22.77	10	22.15	22.70	20	4,786	0.42%
2018/04/26	10	21.35	1	21.15	21.00	9	4,795	0.19%
2018/04/23	1	24.10	5	24.24	23.40	-4	4,962	-0.08%
2018/04/20	2	22.70	0	0.00	22.85	2	4,964	0.04%
2018/04/19	3	23.55	2	23.55	23.00	1	5,093	0.02%
2018/04/17	0	22.90	0	0.00	22.10	0	6,049	0.00%
2018/04/16	2	22.55	4	22.88	23.00	-2	6,255	-0.03%
2018/04/13	2	22.48	4	22.63	22.85	-2	6,257	-0.03%
2018/04/12	0	0.00	10	20.85	20.80	-10	6,192	-0.16%
2018/04/11	0	0.00	3	20.63	20.60	-3	6,472	-0.05%
2018/04/10	1	21.10	0	0.00	20.95	1	7,050	0.01%
2018/04/03	2	20.40	0	0.00	20.40	2	7,857	0.03%
2018/03/30	3	21.60	0	0.00	21.60	3	8,235	0.04%
2018/03/27	0	0.00	2	22.55	22.50	-2	8,325	-0.02%
2018/03/26	15	22.14	0	0.00	22.05	15	8,329	0.18%
2018/03/22	5	23.68	2	24.13	23.35	3	8,393	0.04%
2018/03/20	0	0.00	5	23.03	22.70	-5	8,151	-0.06%
2018/03/16	3	22.70	4	23.00	22.35	-1	8,065	-0.01%
2018/03/14	2	22.50	3	22.90	22.40	-1	8,002	-0.01%
2018/03/13	0	0.00	2	22.45	22.50	-2	7,975	-0.03%
2018/03/12	6	22.27	1	22.70	22.15	5	7,957	0.06%
2018/03/08	6	22.97	0	0.00	23.00	6	7,898	0.08%
2018/03/07	13	23.84	1	25.05	23.25	12	7,811	0.15%
2018/03/06	0	0.00	3	24.55	24.55	-3	7,311	-0.04%
2018/03/05	0	0.00	4	22.58	22.35	-4	7,221	-0.06%
2018/03/02	0	0.00	2	22.00	22.00	-2	7,215	-0.03%
2018/02/23	4	22.20	0	0.00	21.75	4	7,075	0.06%
2018/02/22	1	21.90	0	0.00	21.85	1	7,042	0.01%
2018/02/12	2	21.65	2	21.20	21.20	0	7,010	0.00%
2018/02/08	1	22.50	0	0.00	22.05	1	6,926	0.01%
2018/02/07	1	22.70	0	0.00	22.25	1	6,868	0.01%
2018/02/06	6	22.45	14	22.73	21.70	-8	6,804	-0.12%
2018/02/05	8	24.20	4	24.25	24.10	4	6,666	0.06%
2018/02/02	10	23.97	6	23.67	24.00	4	6,525	0.06%
2018/02/01	28	22.98	14	22.77	22.60	14	6,284	0.22%
2018/01/31	13	22.25	13	22.23	21.80	0	5,982	0.00%
2018/01/30	7	22.25	7	22.40	21.70	0	5,907	0.00%
2018/01/29	3	22.20	0	0.00	21.85	3	5,864	0.05%
2018/01/26	4	22.44	1	22.20	22.00	3	5,821	0.05%
2018/01/25	4	23.85	2	24.60	23.55	2	5,706	0.04%
2018/01/24	1	24.10	0	0.00	24.50	1	5,726	0.02%
2018/01/23	2	24.15	0	0.00	23.70	2	5,644	0.04%
2018/01/19	2	24.05	0	0.00	24.25	2	5,344	0.04%
2018/01/18	12	24.70	14	24.29	24.40	-2	5,293	-0.04%
2018/01/17	1	23.65	1	23.95	23.85	0	5,140	0.00%
2018/01/16	12	23.96	1	24.00	24.10	11	5,077	0.22%
2018/01/15	15	25.20	50	25.60	25.00	-35	4,932	-0.71%
2018/01/12	3	25.67	48	25.67	25.45	-45	4,786	-0.94%
2018/01/11	15	25.81	17	25.41	25.30	-2	4,505	-0.04%
2018/01/10	10	24.40	4	24.03	24.05	6	3,680	0.16%
2018/01/09	15	24.28	3	24.32	23.20	12	3,420	0.35%
2018/01/08	3	24.23	4	24.55	24.10	-1	3,272	-0.03%
2018/01/05	3	25.20	11	25.05	25.05	-8	3,097	-0.26%
2018/01/04	21	26.19	15	25.78	26.45	6	2,809	0.21%
2018/01/03	3	24.38	37	24.92	25.00	-34	2,221	-1.53%
2018/01/02	0	0.00	13	22.68	22.75	-13	1,844	-0.70%