漢磊 (3707)-元富-吉利券商分點個股進出

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

漢磊

(3707)

可現股當沖

股價
62.1
漲跌
▼0.7
漲幅
-1.11%
成交量
2,457張
產業
上櫃半導體類股
1281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

漢磊 (3707)籌碼相關－元富-吉利券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-吉利券商分點個股進出
元富-吉利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
2024/06/21	2	62.20	0	0.00	62.10	2	4,155	0.05%
2024/06/20	0	62.60	0	0.00	62.80	0	4,148	0.00%
2024/06/18	1	62.00	0	0.00	62.10	1	4,168	0.02%
2024/06/13	0	0.00	1	60.30	60.70	-1	4,083	-0.02%
2024/06/11	0	0.00	2	60.70	60.50	-2	4,128	-0.05%
2024/06/07	2	63.10	1	62.50	62.90	1	4,200	0.02%
2024/06/04	1	61.20	0	0.00	60.80	1	5,008	0.02%
2024/05/23	0	0.00	5	62.60	62.50	-5	5,188	-0.10%
2024/05/21	1	64.00	0	0.00	63.80	1	5,178	0.02%
2024/05/09	0	0.00	1	65.30	64.00	-1	5,140	-0.02%
2024/05/06	1	66.10	1	66.10	66.10	0	5,109	0.00%
2024/05/03	1	69.00	0	0.00	67.10	1	5,076	0.02%
2024/04/29	6	69.60	0	0.00	70.10	6	4,960	0.12%
2024/04/25	1	70.80	2	68.75	70.60	-1	4,867	-0.02%
2024/04/24	1	67.90	0	0.00	67.80	1	4,766	0.02%
2024/04/22	3	68.00	0	0.00	67.00	3	4,706	0.06%
2024/04/19	1	67.90	0	0.00	67.10	1	4,625	0.02%
2024/04/18	24	72.78	17	76.98	72.00	7	4,470	0.16%
2024/04/17	0	0.00	2	73.80	73.80	-2	3,962	-0.05%
2024/04/16	1	66.70	0	0.00	67.10	1	3,925	0.03%
2024/04/15	0	0.00	1	72.30	70.50	-1	3,825	-0.03%
2024/04/12	2	71.60	1	72.80	71.60	1	3,741	0.03%
2024/04/10	3	71.60	3	69.70	71.50	0	3,535	0.00%
2024/04/09	1	65.70	0	0.00	65.70	1	3,357	0.03%
2024/04/08	1	66.80	0	0.00	67.20	1	3,322	0.03%
2024/04/03	0	0.00	0	68.30	68.60	0	3,261	0.00%
2024/04/02	0	0.00	1	65.30	68.20	-1	3,173	-0.03%
2024/04/01	4	66.83	9	66.16	67.70	-5	2,978	-0.17%
2024/03/28	1	61.30	2	61.20	60.70	-1	2,625	-0.04%
2024/03/22	3	59.93	4	59.38	59.30	-1	2,479	-0.04%
2024/03/21	0	0.00	2	57.25	57.20	-2	2,439	-0.08%
2024/03/20	1	57.10	0	0.00	57.00	1	2,517	0.04%
2024/03/19	1	58.60	1	58.40	58.60	0	2,508	0.00%
2024/03/15	2	59.80	0	0.00	59.50	2	2,472	0.08%
2024/03/13	5	62.00	6	63.23	61.70	-1	2,402	-0.04%
2024/03/12	4	62.60	13	61.99	61.80	-9	2,320	-0.39%
2024/03/11	20.5	64.35	5	65.58	64.20	15.4	2,207	0.70%
2024/03/08	1	60.70	2	59.00	61.00	-1	1,567	-0.06%
2024/03/07	0	0.00	3	55.97	55.50	-3	1,432	-0.21%
2024/03/04	0	0.00	1	60.00	59.70	-1	1,384	-0.07%
2024/02/27	1	62.40	0	0.00	61.50	1	1,350	0.07%
2024/02/21	3	61.90	0	0.00	61.80	3	1,315	0.23%
2024/02/16	2	62.60	0	0.00	62.80	2	1,319	0.15%
2024/01/31	0	0.00	1	63.60	63.00	-1	1,270	-0.08%
2024/01/25	0.1	65.80	0	0.00	64.30	0.1	1,283	0.01%
2024/01/24	0.1	65.90	0	0.00	65.80	0.1	1,301	0.00%
2024/01/22	1.2	65.59	1	65.40	65.50	0.2	1,324	0.01%
2024/01/10	2	67.00	0	0.00	65.50	2	1,314	0.15%
2024/01/09	1	68.30	0	0.00	67.80	1	1,287	0.08%
2024/01/08	1	68.80	0	0.00	68.50	1	1,277	0.08%
2023/12/28	3	73.43	3	72.97	72.70	0	1,242	0.00%
2023/12/25	0	0.00	1	71.80	71.40	-1	1,247	-0.08%
2023/12/20	1	73.40	0	0.00	72.50	1	1,324	0.08%
2023/12/15	1	73.60	1	75.30	73.60	0	1,504	0.00%
2023/12/14	0	0.00	1	72.00	71.50	-1	1,432	-0.07%
2023/12/13	0	0.00	3	71.40	71.10	-3	1,428	-0.21%
2023/12/12	0	0.00	1	71.80	71.20	-1	1,436	-0.07%
2023/12/08	0	0.00	3	71.70	71.10	-3	1,449	-0.21%
2023/12/05	8	73.18	0	0.00	73.00	8	1,447	0.55%
2023/12/04	1	74.80	0	0.00	73.80	1	1,454	0.07%
2023/12/01	0	0.00	2.1	75.60	75.10	-2.1	1,451	-0.14%
2023/11/30	4.1	76.30	2	76.40	76.40	2.1	1,432	0.14%
2023/11/29	0	0.00	2	74.00	73.50	-2	1,376	-0.15%
2023/11/24	1	74.60	2	73.90	73.60	-1	1,379	-0.07%
2023/11/22	2	73.50	0	0.00	73.20	2	1,364	0.15%
2023/11/21	3	73.57	1	75.00	73.00	2	1,370	0.15%
2023/11/17	0	0.00	3	71.17	71.80	-3	1,356	-0.22%
2023/11/16	0	0.00	3	70.70	71.00	-3	1,357	-0.22%
2023/11/15	0	0.00	1	70.80	70.90	-1	1,353	-0.07%
2023/11/14	0	0.00	3	69.30	69.70	-3	1,355	-0.22%
2023/11/09	0	0.00	5	69.40	69.10	-5	1,384	-0.36%
2023/11/08	4	70.75	0	0.00	70.40	4	1,410	0.28%
2023/11/01	0	0.00	4	70.60	70.00	-4	1,467	-0.27%
2023/10/31	4	68.90	0	0.00	68.40	4	1,451	0.28%
2023/10/25	0	0.00	2	71.40	72.10	-2	1,510	-0.13%
2023/10/23	2	69.90	0	0.00	69.60	2	1,538	0.13%
2023/10/20	0	0.00	5	70.72	70.90	-5	1,568	-0.32%
2023/10/18	4	69.13	0	0.00	69.00	4	1,651	0.24%
2023/10/17	0	0.00	2	72.40	71.30	-2	1,638	-0.12%
2023/10/16	4	72.10	0	0.00	71.40	4	1,655	0.24%
2023/10/12	0	0.00	1	72.60	72.40	-1	1,748	-0.06%
2023/10/05	0	0.00	1	74.00	73.30	-1	1,959	-0.05%
2023/10/03	2	72.80	1	74.20	72.80	1	2,623	0.04%
2023/10/02	10	73.30	3	73.40	74.00	7	2,715	0.26%
2023/09/28	0	0.00	4	72.05	72.20	-4	2,973	-0.13%
2023/09/26	2	72.10	0	0.00	72.10	2	2,996	0.07%
2023/09/25	3	75.40	0	0.00	75.00	3	2,978	0.10%
2023/09/22	4	73.80	3	74.93	75.60	1	2,981	0.03%
2023/09/21	5	77.64	6	80.73	76.20	-1	2,932	-0.03%
2023/09/20	4	79.60	4	82.00	78.60	0	2,855	0.00%
2023/09/19	2	78.40	0	0.00	80.00	2	2,814	0.07%
2023/09/18	4	79.55	0	0.00	79.20	4	2,834	0.14%
2023/09/14	0	0.00	1	80.30	79.80	-1	2,922	-0.03%
2023/09/12	1	77.60	0	0.00	77.60	1	3,034	0.03%
2023/09/06	0	0.00	2	79.95	80.20	-2	3,622	-0.06%
2023/09/05	1	79.70	0	0.00	79.60	1	3,637	0.03%
2023/09/04	0	0.00	1	78.00	79.20	-1	3,667	-0.03%
2023/08/10	4	75.60	1	76.30	75.80	3	4,061	0.07%
2023/08/08	3	79.80	0	0.00	78.00	3	4,089	0.07%
2023/08/02	1	78.10	3	77.90	77.70	-2	4,126	-0.05%
2023/07/28	2	80.50	0	0.00	80.80	2	4,095	0.05%
2023/07/27	3	79.80	0	0.00	79.90	3	4,088	0.07%
2023/07/25	4	80.38	0	0.00	80.80	4	4,105	0.10%
2023/07/24	2	78.75	0	0.00	78.30	2	4,093	0.05%
2023/07/18	2	85.95	0	0.00	84.00	2	4,258	0.05%
2023/07/13	1	88.70	1	87.50	86.60	0	4,279	0.00%
2023/07/12	0	0.00	2	88.91	88.40	-2	4,230	-0.05%
2023/07/11	4	93.55	9	93.48	90.50	-5	4,143	-0.12%
2023/07/10	11	91.49	11	90.49	90.40	0	3,887	0.00%
2023/07/07	5	86.92	3	87.17	86.70	2	3,557	0.06%
2023/07/06	4	87.68	11	87.36	88.00	-7	3,479	-0.20%
2023/07/04	1	84.30	1	84.00	84.20	0	3,256	0.00%
2023/06/30	0	0.00	2	83.50	83.80	-2	3,256	-0.06%
2023/06/29	0	0.00	1	84.00	83.30	-1	3,262	-0.03%
2023/06/20	1	87.50	0	0.00	88.00	1	3,370	0.03%
2023/06/19	4	85.95	9	85.58	86.10	-5	3,333	-0.15%
2023/06/16	0	0.00	5	86.78	86.10	-5	3,331	-0.15%
2023/06/15	2	90.10	1	89.00	88.60	1	3,330	0.03%
2023/06/14	7	88.29	9	88.53	90.20	-2	3,207	-0.06%
2023/06/13	8	87.46	6	88.60	86.50	2	3,047	0.07%
2023/06/12	16	84.81	6	85.85	85.40	10	2,895	0.35%
2023/06/09	0	0.00	12	82.50	82.80	-12	2,852	-0.42%
2023/06/08	0	0.00	0	83.10	82.70	0	2,862	0.00%
2023/06/05	6	87.42	4	88.65	85.20	2	2,812	0.07%
2023/06/02	0	0.00	1	82.50	82.20	-1	2,698	-0.04%
2023/06/01	0	0.00	1	79.70	79.50	-1	2,686	-0.04%
2023/05/30	1	79.50	0	0.00	79.10	1	2,948	0.03%
2023/05/22	0	0.00	1	78.40	77.60	-1	3,004	-0.03%
2023/05/18	0	0.00	0	77.40	77.40	0	3,035	0.00%
2023/05/17	3	76.57	1	76.50	76.50	2	3,063	0.07%
2023/05/12	2	75.50	5	74.98	75.50	-3	3,123	-0.10%
2023/05/10	1	77.20	0	0.00	77.40	1	3,148	0.03%
2023/05/09	2	76.40	0	0.00	76.50	2	3,168	0.06%
2023/05/08	1	78.50	0	0.00	78.30	1	3,218	0.03%
2023/05/05	0	0.00	1	77.80	77.80	-1	3,329	-0.03%
2023/05/03	0	0.00	1	78.50	78.90	-1	3,511	-0.03%
2023/05/02	0	0.00	6	77.93	79.00	-6	3,566	-0.17%
2023/04/28	0	0.00	1	77.30	77.90	-1	3,645	-0.03%
2023/04/27	0	0.00	5	76.10	76.30	-5	3,616	-0.14%
2023/04/26	1	75.60	4	75.70	76.70	-3	3,627	-0.08%
2023/04/25	4	76.75	0.3	77.10	77.00	3.7	3,610	0.10%
2023/04/24	0	0.00	2	79.40	80.00	-2	3,603	-0.06%
2023/04/21	7.3	80.48	0	0.00	79.10	7.3	3,573	0.20%
2023/04/20	2	83.40	0	0.00	83.50	2	3,464	0.06%
2023/04/19	1	87.50	3.2	86.60	86.50	-2.2	3,429	-0.07%
2023/04/18	6	88.55	2	88.30	87.60	4	3,431	0.12%
2023/04/17	0	0.00	1	88.50	88.70	-1	3,425	-0.03%
2023/04/14	0	0.00	12	88.40	88.40	-12	3,408	-0.35%
2023/04/13	2	88.70	1	88.70	88.20	1	3,425	0.03%
2023/04/12	2	88.90	1	90.20	90.40	1	3,410	0.03%
2023/04/11	2	90.00	0	0.00	90.00	2	3,405	0.06%
2023/04/07	3	91.80	0	0.00	92.30	3	3,421	0.09%
2023/04/06	0.3	92.00	0	0.00	91.30	0.3	3,404	0.01%
2023/03/31	0	0.00	1	90.70	90.70	-1	3,404	-0.03%
2023/03/29	4	90.18	0	0.00	89.80	4	3,455	0.12%
2023/03/23	1	90.40	1	90.20	90.20	0	3,374	0.00%
2023/03/22	1	90.60	2	90.80	90.70	-1	3,380	-0.03%
2023/03/20	1	90.00	1	90.80	89.90	0	3,390	0.00%
2023/03/16	1	87.10	0	0.00	86.80	1	3,310	0.03%
2023/03/14	2	86.65	1	86.70	86.10	1	3,395	0.03%
2023/03/13	2	88.00	0	0.00	88.40	2	3,426	0.06%
2023/03/10	2	89.15	0	0.00	88.90	2	3,468	0.06%
2023/03/09	3	93.07	3	92.23	92.00	0	3,536	0.00%
2023/03/08	2	92.00	3	92.40	92.30	-1	3,547	-0.03%
2023/03/07	1	92.30	3	90.77	92.50	-2	3,544	-0.06%
2023/03/06	2	89.90	2	90.40	90.70	0	3,527	0.00%
2023/03/03	4	88.05	1	88.00	89.20	3	3,536	0.08%
2023/03/02	4	91.33	1	90.80	90.80	3	3,372	0.09%
2023/03/01	0	0.00	1	93.30	93.00	-1	3,378	-0.03%
2023/02/24	6	93.13	0	0.00	93.10	6	3,413	0.18%
2023/02/23	0	0.00	1	93.10	93.90	-1	3,423	-0.03%
2023/02/22	6	93.70	0	0.00	93.20	6	3,543	0.17%
2023/02/20	0	0.00	4	97.00	97.50	-4	3,771	-0.11%
2023/02/15	1	96.00	1	98.00	95.90	0	4,178	0.00%
2023/02/10	2	95.85	0	0.00	95.20	2	4,382	0.05%
2023/02/09	2	98.50	1	99.20	98.30	1	4,372	0.02%
2023/02/08	1	99.70	1	98.80	98.90	0	4,401	0.00%
2023/02/07	1	96.80	1	97.80	97.60	0	4,395	0.00%
2023/02/06	2	97.45	1	100.00	96.90	1	4,427	0.02%
2023/02/03	3	101.50	1	101.00	98.20	2	4,387	0.05%
2023/02/02	3	99.20	9	99.86	100.00	-6	4,351	-0.14%
2023/02/01	0	0.00	1	97.20	96.70	-1	4,263	-0.02%
2023/01/31	1	95.60	2	95.30	96.30	-1	4,303	-0.02%
2023/01/30	0	0.00	1	93.30	94.80	-1	4,295	-0.02%
2023/01/13	1	87.90	1	87.70	87.70	0	4,344	0.00%
2023/01/12	2	92.15	0	0.00	89.20	2	4,404	0.05%
2023/01/10	0	0.00	1	89.80	89.80	-1	4,472	-0.02%
2023/01/09	1	90.60	0	0.00	90.50	1	4,547	0.02%
2023/01/06	0	0.00	6	87.50	88.80	-6	4,610	-0.13%
2023/01/05	2	86.20	2	87.70	85.90	0	4,723	0.00%
2022/12/30	0	0.00	1	86.00	84.60	-1	5,051	-0.02%
2022/12/29	1	84.90	0	0.00	85.10	1	5,112	0.02%
2022/12/28	2	86.40	2	86.10	86.00	0	5,227	0.00%
2022/12/27	1	89.20	0	0.00	88.80	1	5,318	0.02%
2022/12/23	3	86.40	2	86.50	86.90	1	5,515	0.02%
2022/12/22	0	0.00	1	87.10	86.90	-1	5,581	-0.02%
2022/12/21	2	88.75	1	87.80	87.60	1	5,715	0.02%
2022/12/20	2	91.75	0	0.00	88.50	2	5,847	0.03%
2022/12/16	1	92.90	0	0.00	93.20	1	6,155	0.02%
2022/12/15	1	95.90	0	0.00	95.40	1	6,214	0.02%
2022/12/14	1	95.50	1	95.60	95.90	0	6,247	0.00%
2022/12/13	2	95.30	0	0.00	93.80	2	6,275	0.03%
2022/12/12	3	94.57	0	0.00	95.00	3	6,289	0.05%
2022/12/08	3	96.40	0	0.00	97.10	3	6,371	0.05%
2022/12/07	4	98.40	2	96.90	96.20	2	6,462	0.03%
2022/12/06	3	101.00	6	101.50	99.80	-3	6,454	-0.05%
2022/12/05	0	0.00	1	105.00	103.00	-1	6,541	-0.02%
2022/12/02	2	101.50	0	0.00	102.50	2	6,546	0.03%
2022/12/01	1	102.50	5	101.50	102.00	-4	6,589	-0.06%
2022/11/29	0	0.00	0	97.80	98.30	0	6,693	0.00%
2022/11/28	0	97.70	1	97.80	97.80	-1	6,786	-0.01%
2022/11/25	7	96.99	1	97.00	96.00	6	6,967	0.09%
2022/11/24	3	98.57	3	98.80	98.80	0	6,996	0.00%
2022/11/22	4	99.18	3	98.53	98.30	1	7,184	0.01%
2022/11/21	0	0.00	1	100.50	100.00	-1	7,322	-0.01%
2022/11/18	10	101.75	8	101.56	99.60	2	7,455	0.03%
2022/11/17	2	99.40	4	101.25	102.00	-2	7,553	-0.03%
2022/11/16	5	99.72	3	99.87	98.30	2	7,672	0.03%
2022/11/15	5	98.26	9	99.07	101.00	-4	7,668	-0.05%
2022/11/14	2	95.45	11	94.50	95.30	-9	8,013	-0.11%
2022/11/11	10	94.89	3	98.80	93.60	7	8,238	0.08%
2022/11/09	10	94.08	13	94.14	94.30	-3	8,285	-0.04%
2022/11/08	2	91.05	2	92.70	90.40	0	8,385	0.00%
2022/11/07	3	91.83	2	91.00	91.10	1	8,445	0.01%
2022/11/04	4	89.23	4	90.28	91.10	0	8,609	0.00%
2022/11/03	1	88.60	4	89.88	89.90	-3	8,677	-0.03%
2022/11/02	2	89.30	4	88.93	89.40	-2	8,945	-0.02%
2022/11/01	2	87.50	0	0.00	87.70	2	8,968	0.02%
2022/10/31	0	0.00	1	86.60	87.00	-1	9,084	-0.01%
2022/10/28	3	84.03	3	83.77	83.90	0	9,165	0.00%
2022/10/27	3	85.20	5	83.54	85.90	-2	9,348	-0.02%
2022/10/26	2	81.90	3	82.37	81.90	-1	9,542	-0.01%
2022/10/25	3	83.43	0	0.00	82.50	3	9,588	0.03%
2022/10/24	3	85.23	1	87.20	85.00	2	9,723	0.02%
2022/10/21	1	86.90	2	86.80	84.00	-1	9,912	-0.01%
2022/10/20	1	84.80	0	0.00	86.20	1	10,050	0.01%
2022/10/19	0	0.00	1	86.40	85.80	-1	10,335	-0.01%
2022/10/18	1	87.00	0	0.00	87.90	1	10,432	0.01%
2022/10/17	2	85.10	3	84.47	86.80	-1	10,554	-0.01%
2022/10/14	3	88.70	1	87.00	89.10	2	10,742	0.02%
2022/10/13	3	88.83	22	86.00	83.00	-19	11,153	-0.17%
2022/10/12	13	90.75	1	90.00	90.00	12	11,255	0.11%
2022/10/11	4	90.78	2	91.35	90.80	2	11,414	0.02%
2022/10/07	7	100.13	0	0.00	97.50	7	11,748	0.06%
2022/10/06	0	0.00	1	100.02	101.50	-1	11,787	-0.01%
2022/10/05	21	100.04	20	102.33	99.80	1	11,825	0.01%
2022/10/04	4	98.45	5	98.12	101.00	-1	11,829	-0.01%
2022/10/03	1	94.80	0	0.00	94.80	1	12,009	0.01%
2022/09/30	0	0.00	7	93.03	95.00	-7	12,487	-0.06%
2022/09/29	2	92.20	0	0.00	91.10	2	12,909	0.02%
2022/09/28	1	90.70	0	0.00	90.70	1	13,222	0.01%
2022/09/27	2	98.90	0	0.00	99.60	2	13,774	0.01%
2022/09/26	7	102.23	6	101.88	98.50	1	14,054	0.01%
2022/09/23	54	109.57	44	111.77	107.00	10	14,215	0.07%
2022/09/22	4	111.75	9	111.61	114.00	-5	14,252	-0.04%
2022/09/20	2	110.00	7	111.86	113.00	-5	14,345	-0.03%
2022/09/19	3	109.33	5	108.80	109.50	-2	14,511	-0.01%
2022/09/15	1	114.00	0	0.00	111.50	1	14,736	0.01%
2022/09/14	10	111.50	16	111.44	114.00	-6	14,959	-0.04%
2022/09/13	5	113.70	1	111.50	111.50	4	15,080	0.03%
2022/09/12	11	113.23	4	112.88	112.50	7	15,194	0.05%
2022/09/08	7	107.64	12	108.50	110.00	-5	15,217	-0.03%
2022/09/07	10	104.95	13	106.58	105.00	-3	15,282	-0.02%
2022/09/06	5	108.90	5	106.80	107.00	0	15,312	0.00%
2022/09/05	14	112.25	9	113.00	110.50	5	15,354	0.03%
2022/09/02	11	114.09	14	114.50	115.00	-3	15,372	-0.02%
2022/09/01	28	113.61	14	114.57	113.00	14	15,352	0.09%
2022/08/31	6	115.08	7	115.50	115.50	-1	15,307	-0.01%
2022/08/30	9	116.67	9	116.78	117.00	0	15,517	0.00%
2022/08/29	9	113.33	3	113.17	116.00	6	15,566	0.04%
2022/08/26	20	115.70	22	118.88	115.50	-2	15,485	-0.01%
2022/08/25	8	116.44	5	115.80	117.00	3	15,471	0.02%
2022/08/24	28	113.68	26	116.67	113.00	2	15,425	0.01%
2022/08/23	15	112.27	17	114.18	115.50	-2	15,405	-0.01%
2022/08/22	4	113.50	12	113.46	111.50	-8	15,309	-0.05%
2022/08/19	19	113.53	25	113.66	113.00	-6	15,226	-0.04%
2022/08/18	7	104.07	9	105.11	109.00	-2	14,800	-0.01%
2022/08/16	2	105.50	0	105.50	104.50	2	14,638	0.01%
2022/08/15	2	105.51	5	105.10	105.50	-3	14,659	-0.02%
2022/08/12	5	101.40	1	101.50	101.50	4	14,467	0.03%
2022/08/11	1	101.50	6	102.25	99.60	-5	14,453	-0.03%
2022/08/10	3	99.00	1	99.80	98.50	2	14,537	0.01%
2022/08/09	36	101.39	53	100.90	101.00	-17	14,513	-0.12%
2022/08/08	5	97.72	4	99.15	99.50	1	14,328	0.01%
2022/08/05	2	97.75	4	97.65	98.80	-2	14,409	-0.01%
2022/08/04	2	92.70	0	0.00	95.00	2	14,382	0.01%
2022/08/03	2	93.35	1	93.30	93.20	1	14,364	0.01%
2022/08/02	8	97.16	3	95.73	96.20	5	14,293	0.03%
2022/07/29	5	101.20	13	101.77	102.50	-8	14,118	-0.06%
2022/07/28	18	99.80	19	100.08	98.50	-1	14,034	-0.01%
2022/07/27	7	98.14	3	98.07	99.50	4	13,908	0.03%
2022/07/26	41	99.11	47	101.05	97.40	-6	13,776	-0.04%
2022/07/25	4	98.93	0	0.00	100.50	4	13,539	0.03%
2022/07/22	16	99.63	2	98.80	99.10	14	13,580	0.10%
2022/07/21	6	100.67	6	101.02	101.50	0	13,675	0.00%
2022/07/20	34	99.25	44	98.42	99.30	-10	13,520	-0.07%
2022/07/19	10	92.49	18	93.69	94.30	-8	13,162	-0.06%
2022/07/18	13	94.76	10	94.72	93.00	3	13,027	0.02%
2022/07/15	2	91.50	6	91.62	93.00	-4	12,806	-0.03%
2022/07/14	5	87.14	7	86.41	88.00	-2	12,375	-0.02%
2022/07/13	2	85.20	1	86.90	83.50	1	12,311	0.01%
2022/07/12	2	82.35	1	84.90	82.00	1	12,306	0.01%
2022/07/11	9	86.09	4	87.25	87.90	5	12,314	0.04%
2022/07/08	5	89.92	4	88.95	88.50	1	12,130	0.01%
2022/07/07	12	84.24	11	82.97	85.00	1	11,708	0.01%
2022/07/06	3	85.07	4	84.75	83.50	-1	11,235	-0.01%
2022/07/05	18	88.53	14	86.89	90.10	4	10,979	0.04%
2022/07/04	11	94.85	8	95.78	90.90	3	10,346	0.03%
2022/07/01	19	108.16	13	105.96	101.00	6	10,130	0.06%
2022/06/30	17	117.15	3	115.67	112.00	14	9,861	0.14%
2022/06/29	1	120.50	2	120.25	124.00	-1	9,795	-0.01%
2022/06/28	0	0.00	1.1	123.05	124.50	-1.1	10,015	-0.01%
2022/06/27	2	124.50	4	124.00	125.00	-2	10,509	-0.02%
2022/06/24	3	117.17	2	118.00	116.50	1	10,563	0.01%
2022/06/23	2	115.50	2	115.75	119.00	0	10,810	0.00%
2022/06/22	9	117.89	8	117.56	119.50	1	11,550	0.01%
2022/06/21	7	112.29	3	112.83	118.00	4	11,540	0.03%
2022/06/20	8	115.25	8	114.63	108.50	0	11,618	0.00%
2022/06/17	13.1	118.00	8	118.19	118.50	5.1	11,816	0.04%
2022/06/16	3	126.00	2	127.50	120.50	1	12,158	0.01%
2022/06/15	9	127.67	5	128.30	126.50	4	12,606	0.03%
2022/06/14	8	131.38	6	131.08	131.00	2	13,160	0.02%
2022/06/13	0	0.00	5	128.50	133.50	-5	13,413	-0.04%
2022/06/10	3	133.17	0	0.00	132.50	3	13,626	0.02%
2022/06/09	2	131.50	4	133.25	134.50	-2	13,963	-0.01%
2022/06/08	9	132.94	15	133.53	133.50	-6	14,265	-0.04%
2022/06/07	4	129.88	6	130.33	130.00	-2	14,193	-0.01%
2022/06/06	1	128.50	1	127.00	127.00	0	14,134	0.00%
2022/06/02	3	127.50	5	129.10	127.50	-2	14,263	-0.01%
2022/06/01	2	125.50	4	126.38	126.00	-2	14,291	-0.01%
2022/05/31	4	126.50	2	126.75	126.50	2	14,344	0.01%
2022/05/30	5	123.10	6	123.42	125.00	-1	14,311	-0.01%
2022/05/27	0	0.00	4	119.63	119.00	-4	14,305	-0.03%
2022/05/26	4	120.25	3	120.67	119.50	1	14,337	0.01%
2022/05/25	3	117.67	3	119.67	120.50	0	14,351	0.00%
2022/05/24	5	116.80	4	118.38	115.50	1	14,427	0.01%
2022/05/23	3	121.00	2	120.50	121.00	1	14,403	0.01%
2022/05/20	2	120.00	4	119.75	119.00	-2	14,368	-0.01%
2022/05/19	2	117.25	2	116.50	120.00	0	14,446	0.00%
2022/05/18	0	0.00	2	119.75	121.00	-2	14,456	-0.01%
2022/05/17	0	0.00	1	116.50	117.00	-1	14,241	-0.01%
2022/05/16	2	114.00	0	0.00	113.00	2	14,299	0.01%
2022/05/13	0	0.00	1	111.50	113.50	-1	14,329	-0.01%
2022/05/12	1	111.50	3	112.33	108.50	-2	14,376	-0.01%
2022/05/11	3	112.83	0	0.00	112.00	3	14,608	0.02%
2022/05/10	0	0.00	5	113.10	113.50	-5	14,616	-0.03%
2022/05/09	3	112.17	1	113.00	108.50	2	14,710	0.01%
2022/05/06	3	109.33	5	110.30	116.00	-2	14,893	-0.01%
2022/05/05	4	113.00	3	113.17	113.00	1	14,931	0.01%
2022/05/04	5	110.70	4	110.00	112.00	1	14,911	0.01%
2022/05/03	0	0.00	1	107.50	108.00	-1	14,981	-0.01%
2022/04/28	4	103.13	1	102.50	102.50	3	15,062	0.02%
2022/04/27	5	102.40	7	100.86	106.00	-2	14,925	-0.01%
2022/04/26	4	109.88	3	110.33	110.00	1	14,714	0.01%
2022/04/25	3	109.67	5	109.30	110.00	-2	14,715	-0.01%
2022/04/22	16	117.59	6.1	117.81	115.00	9.9	14,672	0.07%
2022/04/21	1	124.00	1	122.50	123.00	0	14,735	0.00%
2022/04/20	1	123.50	1	122.50	122.50	0	14,857	0.00%
2022/04/19	3.1	124.32	1	122.50	121.00	2.1	15,002	0.01%
2022/04/18	6	120.75	5	120.90	119.50	1	15,138	0.01%
2022/04/15	5	125.00	2.2	128.59	123.00	2.8	15,233	0.02%
2022/04/14	5.2	132.50	7	132.36	130.50	-1.8	15,425	-0.01%
2022/04/13	3	131.00	3	131.00	130.50	0	15,411	0.00%
2022/04/12	3	125.67	3	127.00	124.50	0	15,455	0.00%
2022/04/11	4	127.00	3	127.17	128.50	1	15,497	0.01%
2022/04/08	3	126.67	2	126.50	128.00	1	15,499	0.01%
2022/04/07	8	126.56	6	125.25	124.50	2	15,528	0.01%
2022/04/06	2	130.25	2	130.00	130.50	0	15,634	0.00%
2022/04/01	0	132.00	0.4	130.64	133.50	-0.3	15,910	0.00%
2022/03/31	7	133.29	5	136.10	133.00	2	16,040	0.01%
2022/03/30	10	137.95	13.1	137.00	137.50	-3.1	15,779	-0.02%
2022/03/29	32	131.44	27.3	136.64	131.00	4.8	15,296	0.03%
2022/03/28	3	135.67	4	134.88	136.50	-1	15,114	-0.01%
2022/03/25	11	138.50	19.1	140.00	134.00	-8.1	14,809	-0.05%
2022/03/24	3	133.33	7	133.86	134.50	-4	14,028	-0.03%
2022/03/23	8	132.44	11	133.41	130.50	-3	13,891	-0.02%
2022/03/22	17	131.21	10	132.75	132.00	7	13,907	0.05%
2022/03/21	10	132.10	9	132.78	131.50	1	13,712	0.01%
2022/03/18	3	128.50	8	127.63	129.50	-5	13,415	-0.04%
2022/03/17	7	124.71	28.5	124.73	127.00	-21.5	13,097	-0.16%
2022/03/16	18	117.72	7	116.64	115.50	11	12,561	0.09%
2022/03/15	10	118.90	10	118.75	116.00	0	12,323	0.00%
2022/03/14	11	119.32	7	119.43	120.50	4	12,224	0.03%
2022/03/11	11	116.55	11	116.82	117.50	0	12,051	0.00%
2022/03/10	2	115.00	2	116.50	118.00	0	11,755	0.00%
2022/03/09	5	107.90	4	108.25	107.50	1	11,998	0.01%
2022/03/08	2	107.25	4	108.13	106.00	-2	12,521	-0.02%
2022/03/07	11	108.77	3	110.50	108.00	8	12,436	0.06%
2022/03/04	0	0.00	1	118.00	117.00	-1	12,518	-0.01%
2022/03/03	1	118.00	0	0.00	114.50	1	12,739	0.01%
2022/03/02	4	111.00	6	111.75	115.50	-2	12,940	-0.02%
2022/03/01	8	108.19	8	108.69	111.00	0	13,007	0.00%
2022/02/25	7	104.29	7	104.50	107.50	0	13,312	0.00%
2022/02/24	6	101.37	1	100.50	101.00	5	13,622	0.04%
2022/02/23	2	106.50	2	106.75	107.00	0	13,708	0.00%
2022/02/22	2	108.75	2	109.00	107.00	0	14,312	0.00%
2022/02/21	4	113.63	2	114.75	113.00	2	14,773	0.01%
2022/02/18	0	0.00	1	116.50	117.50	-1	15,619	-0.01%
2022/02/17	2	118.50	1	118.00	116.00	1	16,741	0.01%
2022/02/16	5	116.00	2	116.25	116.00	3	17,296	0.02%
2022/02/15	1	118.00	3	117.50	115.00	-2	17,696	-0.01%
2022/02/14	8	115.19	6	116.42	114.50	2	18,179	0.01%
2022/02/11	3	123.00	5	117.60	120.50	-2	18,412	-0.01%
2022/02/10	9.1	114.18	8	115.19	113.50	1.1	18,570	0.01%
2022/02/09	2	113.75	2	113.75	115.50	0	18,977	0.00%
2022/02/08	2	108.50	12	109.38	109.00	-10	19,452	-0.05%
2022/02/07	9	103.33	7	106.79	106.50	2	19,958	0.01%
2022/01/26	0	0.00	1	106.00	106.00	-1	20,938	0.00%
2022/01/25	12	108.38	8	107.88	105.00	4	22,199	0.02%
2022/01/24	2	107.50	3	106.00	112.00	-1	23,333	0.00%
2022/01/21	2	108.75	0	0.00	107.50	2	24,393	0.01%
2022/01/20	1	112.00	5	113.00	113.00	-4	24,821	-0.02%
2022/01/19	2	113.50	2	114.00	113.00	0	25,702	0.00%
2022/01/18	3	117.83	1	117.50	116.00	2	27,585	0.01%
2022/01/14	8	112.00	5	112.80	115.50	3	28,705	0.01%
2022/01/13	5.1	114.59	6	114.92	114.50	-0.9	29,333	0.00%
2022/01/12	1	117.00	2	118.50	116.50	-1	30,283	0.00%
2022/01/11	4	120.88	24	118.19	117.50	-20	31,864	-0.06%
2022/01/10	6	121.00	6	119.50	125.50	0	32,869	0.00%
2022/01/07	29	124.19	3	127.17	123.50	26	33,851	0.08%
2022/01/06	0	0.00	20	132.50	134.00	-20	34,726	-0.06%
2022/01/05	4	136.25	2	137.00	135.00	2	35,729	0.01%
2022/01/04	4	143.38	5	144.40	141.00	-1	36,751	0.00%
2022/01/03	0	0.00	2	146.00	144.50	-2	38,902	-0.01%
2021/12/30	22	143.27	21	148.00	143.00	1	39,815	0.00%
2021/12/29	6.1	148.24	4	148.38	146.00	2.1	40,713	0.01%
2021/12/28	5	146.70	4	149.00	145.50	1	41,252	0.00%
2021/12/27	1	136.50	7	142.21	144.50	-6	41,547	-0.01%
2021/12/23	3	138.33	2	138.75	138.00	1	42,607	0.00%
2021/12/22	3	136.17	2	137.50	136.00	1	43,380	0.00%
2021/12/21	3	136.67	2	136.25	136.00	1	44,216	0.00%
2021/12/20	4	134.75	3	135.33	134.50	1	45,849	0.00%
2021/12/17	0	0.00	3	138.00	136.50	-3	47,177	-0.01%
2021/12/16	9	141.83	11	143.05	143.00	-2	48,924	0.00%
2021/12/15	0	0.00	1	133.50	137.00	-1	49,234	0.00%
2021/12/14	2	133.50	3.1	134.35	133.50	-1.1	49,407	0.00%
2021/12/13	6	133.42	3	134.33	134.00	3	49,442	0.01%
2021/12/10	8	138.88	3	137.67	137.50	5	49,568	0.01%
2021/12/09	11	140.95	11	141.18	141.50	0	49,819	0.00%
2021/12/08	28	144.59	4	144.50	143.00	24	50,199	0.05%
2021/12/07	4	144.25	5	147.30	143.00	-1	50,938	0.00%
2021/12/06	7	150.21	11	150.68	149.50	-4	51,266	-0.01%
2021/12/03	96	155.92	75	157.31	155.00	21	51,575	0.04%
2021/12/02	36	153.89	22	154.50	156.00	14	51,503	0.03%
2021/12/01	3	148.00	5	147.90	148.00	-2	51,169	0.00%
2021/11/30	21.1	151.19	18	148.81	150.00	3.1	51,467	0.01%
2021/11/29	14	146.96	7	146.00	148.50	7	51,759	0.01%
2021/11/26	13	141.58	19	142.32	148.50	-6	51,975	-0.01%
2021/11/25	3	145.33	11	145.95	145.50	-8	51,787	-0.02%
2021/11/24	8	145.13	4	145.63	145.00	4	51,859	0.01%
2021/11/23	7	152.50	1	154.50	147.00	6	51,866	0.01%
2021/11/22	7	155.21	4	154.50	153.00	3	51,979	0.01%
2021/11/19	4	160.50	19	162.24	156.00	-15	52,766	-0.03%
2021/11/18	14	161.54	1	159.00	157.00	13	52,749	0.02%
2021/11/17	35	163.14	50	167.17	165.50	-15	52,962	-0.03%
2021/11/16	36	165.88	20	165.48	159.50	16	52,558	0.03%
2021/11/15	7	154.29	22	154.64	159.00	-15	51,648	-0.03%
2021/11/12	21	152.17	20	153.28	149.00	1	51,393	0.00%
2021/11/11	10	146.80	18	149.53	151.50	-8	51,178	-0.02%
2021/11/10	27	143.11	27	142.43	145.00	0	50,801	0.00%
2021/11/09	21	147.38	12	145.04	142.00	9	50,612	0.02%
2021/11/08	15	144.03	10	143.65	146.50	5	50,327	0.01%
2021/11/05	13	147.23	14	149.57	147.50	-1	50,121	0.00%
2021/11/04	18	159.14	8	160.00	150.00	10	49,748	0.02%
2021/11/03	17	156.53	22	155.36	160.50	-5	49,363	-0.01%
2021/11/02	52	158.66	38.5	165.82	154.00	13.5	48,518	0.03%
2021/11/01	17.5	164.04	7	165.07	165.50	10.5	47,371	0.02%
2021/10/29	11	151.41	12	150.67	152.50	-1	46,367	0.00%
2021/10/28	6	143.33	18	143.81	142.50	-12	45,320	-0.03%
2021/10/27	22	142.34	8	141.50	141.50	14	45,025	0.03%
2021/10/26	44	141.63	60	142.17	140.00	-16	44,406	-0.04%
2021/10/25	12	133.96	7	133.93	135.00	5	42,768	0.01%
2021/10/22	33	132.42	24	131.83	135.50	9	42,815	0.02%
2021/10/21	20	136.18	15.6	135.02	132.50	4.4	42,435	0.01%
2021/10/20	34	131.40	45	132.20	135.50	-11	42,141	-0.03%
2021/10/19	60	131.02	55	132.31	129.50	5	41,482	0.01%
2021/10/18	12	128.08	10	127.70	132.00	2	40,515	0.00%
2021/10/15	33	124.73	79	123.92	128.50	-46	40,101	-0.11%
2021/10/14	41	118.61	39.1	119.71	117.00	2	39,579	0.00%
2021/10/13	23.1	127.15	11	126.14	122.00	12.1	39,274	0.03%
2021/10/12	40	126.68	43	126.33	128.50	-3	39,148	-0.01%
2021/10/08	35.4	127.10	22	126.20	124.00	13.4	39,173	0.03%
2021/10/07	3.2	120.47	32	120.97	124.50	-28.8	37,710	-0.08%
2021/10/06	27.2	116.10	31	116.45	113.50	-3.8	37,871	-0.01%
2021/10/05	19	109.63	26	110.23	113.50	-7	37,204	-0.02%
2021/10/04	17	110.71	25	111.26	106.00	-8	36,571	-0.02%
2021/10/01	20	113.95	5	111.85	112.00	15	36,165	0.04%
2021/09/30	8	115.63	10.1	115.90	118.00	-2.1	36,074	-0.01%
2021/09/29	30.5	116.09	21	116.90	112.00	9.5	35,335	0.03%
2021/09/28	36	122.89	15	122.10	122.00	21	34,671	0.06%
2021/09/27	22.5	126.03	23	124.48	123.00	-0.5	33,883	0.00%
2021/09/24	41.1	120.89	39.5	121.10	119.50	1.6	32,349	0.00%
2021/09/23	8.1	117.50	42	117.60	121.00	-34	31,055	-0.11%
2021/09/22	17	109.65	6.1	108.76	110.50	10.9	29,473	0.04%
2021/09/17	3.2	105.31	9	103.28	107.50	-5.8	29,084	-0.02%
2021/09/16	3.1	102.33	2	102.75	101.50	1.1	28,932	0.00%
2021/09/15	10	101.35	4	102.63	100.50	6	28,857	0.02%
2021/09/14	9	107.22	5	106.20	106.00	4	28,654	0.01%
2021/09/13	23	108.28	12	107.71	106.50	11	28,806	0.04%
2021/09/10	12.3	106.19	25	106.66	108.00	-12.7	28,763	-0.04%
2021/09/09	11	99.19	10	100.94	101.50	1	28,549	0.00%
2021/09/08	3	95.63	2	95.35	94.60	1	28,436	0.00%
2021/09/07	7	99.71	4.1	100.31	98.60	3	28,804	0.01%
2021/09/06	7.1	104.51	8	104.13	103.50	-1	29,578	0.00%
2021/09/03	13	103.50	5.1	104.79	103.00	7.9	29,580	0.03%
2021/09/02	8.1	109.83	11	110.59	106.00	-3	29,540	-0.01%
2021/09/01	10	108.70	11.1	109.55	114.00	-1.1	29,120	0.00%
2021/08/31	8	106.50	10	106.60	109.00	-2	28,646	-0.01%
2021/08/30	13.1	105.77	12	106.67	106.00	1.1	28,721	0.00%
2021/08/27	51	105.04	44.5	109.26	104.50	6.5	28,782	0.02%
2021/08/26	19.5	106.92	26.5	108.27	111.50	-7	29,032	-0.02%
2021/08/25	48	109.79	37.5	109.62	106.50	10.5	28,704	0.04%
2021/08/24	21	105.83	34	105.13	105.00	-13	27,801	-0.05%
2021/08/23	14.5	100.61	22	101.27	104.00	-7.5	27,303	-0.03%
2021/08/20	12.5	92.41	13	89.74	94.60	-0.5	26,844	0.00%
2021/08/19	3	88.77	0	0.00	86.00	3	26,642	0.01%
2021/08/18	18	84.33	23	85.47	89.80	-5	26,569	-0.02%
2021/08/17	14	89.50	0	0.00	84.50	14	26,688	0.05%
2021/08/16	8	90.79	8	91.01	92.00	0	26,509	0.00%
2021/08/13	11	94.96	3	92.00	90.30	8	26,453	0.03%
2021/08/12	4	96.48	9	96.14	95.60	-5	26,366	-0.02%
2021/08/11	16	93.94	8	94.69	93.30	8	26,380	0.03%
2021/08/10	5	96.16	4	95.43	96.50	1	26,198	0.00%
2021/08/09	9	101.39	9	101.57	95.40	0	26,051	0.00%
2021/08/06	38	106.49	31	110.76	106.00	7	25,867	0.03%
2021/08/04	8	108.13	8	108.94	107.00	0	26,200	0.00%
2021/08/03	2	108.50	2	108.75	108.50	0	26,113	0.00%
2021/08/02	3	103.33	2	106.00	106.50	1	26,038	0.00%
2021/07/30	4	106.88	4	104.63	102.50	0	25,949	0.00%
2021/07/29	22	104.52	20	105.05	108.00	2	25,755	0.01%
2021/07/28	14	104.64	24	104.25	104.50	-10	25,598	-0.04%
2021/07/27	17	118.26	13	117.62	112.00	4	25,361	0.02%
2021/07/26	7	115.79	12.2	116.55	118.00	-5.2	25,132	-0.02%
2021/07/23	16.2	117.56	15	118.27	114.00	1.2	24,749	0.00%
2021/07/22	9	120.61	7	120.29	121.50	2	24,472	0.01%
2021/07/21	8	111.44	18	111.75	117.00	-10	23,826	-0.04%
2021/07/20	15	109.77	13.5	110.61	106.50	1.5	23,256	0.01%
2021/07/19	12	114.96	14	114.93	112.50	-2	22,976	-0.01%
2021/07/16	11	108.05	11	108.77	111.00	0	22,765	0.00%
2021/07/15	14	98.04	6	99.98	107.00	8	22,479	0.04%
2021/07/14	2	97.60	10	96.99	99.60	-8	21,925	-0.04%
2021/07/13	16	94.17	17	94.50	90.60	-1	21,341	0.00%
2021/07/12	7	88.03	6	89.08	92.70	1	20,269	0.00%
2021/07/09	4	85.20	9	85.08	84.30	-5	20,067	-0.02%
2021/07/08	12	84.17	13	84.26	83.70	-1	20,187	0.00%
2021/07/07	24	84.04	27	83.72	84.30	-3	20,213	-0.01%
2021/07/06	2	80.40	10	80.53	79.70	-8	20,418	-0.04%
2021/07/05	6	81.07	12	79.57	80.60	-6	20,953	-0.03%
2021/07/02	23	78.00	12	78.02	79.20	11	21,542	0.05%
2021/07/01	9	76.52	20	77.23	76.10	-11	22,398	-0.05%
2021/06/30	17	78.51	6.1	78.07	78.30	10.9	23,111	0.05%
2021/06/29	22	78.82	12	78.41	77.70	10	23,415	0.04%
2021/06/28	13	83.59	7	81.87	81.50	6	23,399	0.03%
2021/06/25	13	85.75	24	85.58	85.00	-11	24,037	-0.05%
2021/06/24	15	83.93	15	83.95	83.10	0	24,507	0.00%
2021/06/23	12	82.61	6	82.17	82.90	6	24,570	0.02%
2021/06/22	20	84.78	21	84.61	81.00	-1	24,919	0.00%
2021/06/21	25	86.93	28.6	87.38	85.20	-3.6	25,138	-0.01%
2021/06/18	22.6	85.38	24	85.48	87.50	-1.4	25,777	-0.01%
2021/06/17	20	80.07	23	80.55	81.10	-3	25,476	-0.01%
2021/06/16	18.1	80.45	10	81.12	78.40	8.1	25,378	0.03%
2021/06/15	12	75.58	26	77.67	79.90	-14	24,755	-0.06%
2021/06/11	0	0.00	22	71.22	72.70	-22	23,827	-0.09%
2021/06/10	35	71.59	31	71.78	70.10	4	23,921	0.02%
2021/06/09	4	70.25	6	70.25	70.40	-2	23,846	-0.01%
2021/06/08	25	70.53	2	70.00	69.40	23	23,948	0.10%
2021/06/07	12	69.20	50.1	70.40	70.80	-38.1	23,914	-0.16%
2021/06/04	54.1	70.60	16	70.61	68.50	38.1	23,699	0.16%
2021/06/03	68	72.10	71	72.68	72.70	-3	23,504	-0.01%
2021/06/02	15	69.33	14	69.64	68.80	1	22,927	0.00%
2021/06/01	8	68.31	13	68.24	69.00	-5	22,715	-0.02%
2021/05/31	11	67.46	13	67.84	67.30	-2	22,613	-0.01%
2021/05/28	5	67.56	6	67.83	67.70	-1	22,504	0.00%
2021/05/27	5	65.72	2	66.30	66.60	3	22,262	0.01%
2021/05/26	2	64.90	12	63.81	63.60	-10	22,025	-0.05%
2021/05/25	15	63.51	7	63.64	63.30	8	21,986	0.04%
2021/05/24	2	56.65	10	56.97	59.90	-8	21,802	-0.04%
2021/05/21	1	55.60	5	57.02	56.00	-4	22,535	-0.02%
2021/05/20	2	55.75	2	55.95	55.60	0	22,687	0.00%
2021/05/19	6	53.82	8	54.96	54.90	-2	22,627	-0.01%
2021/05/18	4	51.68	3	53.50	54.00	1	22,512	0.00%
2021/05/17	3	49.65	5	50.28	49.15	-2	22,514	-0.01%
2021/05/14	13	52.75	11	52.59	51.80	2	22,385	0.01%
2021/05/13	20	54.92	10	56.60	54.80	10	22,250	0.04%
2021/05/12	5	54.48	8.1	54.77	56.00	-3.1	22,119	-0.01%
2021/05/11	3	53.87	6	53.85	53.60	-3	21,817	-0.01%
2021/05/10	5	59.18	0	0.00	58.80	5	21,807	0.02%
2021/05/07	1	60.20	1	60.80	61.90	0	21,825	0.00%
2021/05/06	2	57.51	2	58.25	58.50	0	21,845	0.00%
2021/05/05	0	0.00	9	59.86	58.00	-9	21,940	-0.04%
2021/05/04	26	59.64	11	60.75	60.80	15	21,922	0.07%
2021/05/03	5	61.90	8	61.95	61.60	-3	21,814	-0.01%
2021/04/29	2	65.25	0	0.00	65.10	2	21,797	0.01%
2021/04/28	0	0.00	1	67.30	67.30	-1	22,200	0.00%
2021/04/27	3.1	66.95	3	66.70	66.20	0.1	22,450	0.00%
2021/04/26	2	68.75	0	0.00	68.20	2	22,748	0.01%
2021/04/23	9	67.37	15	66.86	68.70	-6	23,292	-0.03%
2021/04/22	30	69.94	20	69.72	67.10	10	23,909	0.04%
2021/04/21	15	76.33	15	76.01	74.50	0	24,734	0.00%
2021/04/20	16	74.00	16	74.95	74.90	0	24,436	0.00%
2021/04/19	12	68.51	19	69.53	70.70	-7	24,647	-0.03%
2021/04/16	8	68.65	6	69.20	68.60	2	24,760	0.01%
2021/04/15	5	68.80	7	70.10	68.80	-2	24,734	-0.01%
2021/04/14	6	66.97	5	67.30	68.70	1	24,716	0.00%
2021/04/13	6	69.43	7	70.63	68.00	-1	24,676	0.00%
2021/04/12	15	68.91	21	71.33	68.00	-6	24,583	-0.02%
2021/04/09	36	75.54	21	75.49	75.00	15	24,329	0.06%
2021/04/08	12	72.09	23	72.03	74.50	-11	23,755	-0.05%
2021/04/07	21	68.38	20	68.62	69.00	1	23,064	0.00%
2021/04/06	14	63.70	25	64.06	65.80	-11	22,461	-0.05%
2021/04/01	18	60.73	8	61.45	59.90	10	21,918	0.05%
2021/03/31	12	59.41	18	60.38	59.50	-6	21,803	-0.03%
2021/03/30	87	60.91	85	59.93	60.90	2	21,724	0.01%
2021/03/29	17	58.35	18	58.36	59.50	-1	21,067	0.00%
2021/03/26	11	55.27	3	55.50	55.80	8	20,571	0.04%
2021/03/25	28	54.99	25	54.52	55.40	3	20,466	0.01%
2021/03/24	10	54.21	26	54.29	55.00	-16	20,076	-0.08%
2021/03/23	32	54.58	27	56.07	52.00	5	19,449	0.03%
2021/03/22	1	54.60	8	52.66	56.70	-7	18,413	-0.04%
2021/03/19	16	51.65	37	51.74	51.60	-21	18,192	-0.12%
2021/03/18	7	51.69	7	52.07	51.80	0	18,173	0.00%
2021/03/17	19	51.28	17	51.52	50.80	2	18,553	0.01%
2021/03/16	23	51.64	9	51.36	50.40	14	19,764	0.07%
2021/03/15	8	50.04	5	50.29	49.95	3	20,109	0.01%
2021/03/12	3	48.22	12	48.78	48.90	-9	20,161	-0.04%
2021/03/11	2	46.13	3	46.42	46.90	-1	20,259	0.00%
2021/03/10	1	45.10	1	45.35	44.70	0	20,376	0.00%
2021/03/09	2	44.80	1	45.50	45.00	1	21,015	0.00%
2021/03/08	1	45.70	1	45.00	44.25	0	20,995	0.00%
2021/03/05	3	46.13	1	46.05	45.95	2	21,053	0.01%
2021/03/04	1	47.10	1	46.95	46.80	0	21,449	0.00%
2021/03/03	2	47.10	1	47.85	47.90	1	21,642	0.00%
2021/03/02	6	47.39	2	47.00	47.30	4	21,725	0.02%
2021/02/26	3	47.43	1	47.70	47.60	2	22,034	0.01%
2021/02/25	14	48.71	3	49.05	48.60	11	22,532	0.05%
2021/02/24	1	49.40	19	50.17	49.40	-18	22,516	-0.08%
2021/02/23	24	52.26	7	52.00	51.80	17	22,425	0.08%
2021/02/22	9	48.62	17	49.72	50.80	-8	21,548	-0.04%
2021/02/19	8	45.84	7	45.94	46.20	1	21,195	0.00%
2021/02/18	10	45.98	5	45.80	46.60	5	21,117	0.02%
2021/02/17	12	47.69	12	47.84	46.25	0	21,022	0.00%
2021/02/05	3	45.57	2	45.65	45.65	1	20,861	0.00%
2021/02/04	8	46.41	1	46.70	46.10	7	20,786	0.03%
2021/02/03	13	47.95	12	48.25	47.25	1	20,700	0.00%
2021/02/02	11	47.25	10	47.21	48.00	1	20,514	0.00%
2021/02/01	6	45.28	18	44.49	45.85	-12	20,331	-0.06%
2021/01/29	1	45.10	24	46.67	44.80	-23	20,125	-0.11%
2021/01/28	1	48.05	0	0.00	47.10	1	19,980	0.01%
2021/01/27	11	48.64	32	48.41	49.10	-21	19,843	-0.11%
2021/01/26	9	48.66	5	49.04	48.00	4	19,622	0.02%
2021/01/25	8	48.83	2	48.90	49.30	6	19,481	0.03%
2021/01/22	32	48.92	24	49.13	49.70	8	19,292	0.04%
2021/01/21	28	50.02	17	51.19	48.65	11	19,067	0.06%
2021/01/20	18	49.20	12.1	49.03	49.40	5.9	18,548	0.03%
2021/01/19	21	50.71	7	51.04	50.00	14	18,146	0.08%
2021/01/18	21.1	52.40	17	52.61	52.50	4.1	17,692	0.02%
2021/01/15	15	51.47	25	51.57	51.00	-10	16,927	-0.06%
2021/01/14	91	49.84	109.5	47.57	50.10	-18.5	16,128	-0.11%	大賣/
2021/01/13	1	44.95	11	46.02	46.85	-10	14,645	-0.07%
2021/01/12	20	43.03	8	43.17	42.60	12	14,261	0.08%
2021/01/11	5	40.33	11	40.46	41.70	-6	13,388	-0.04%
2021/01/08	3	38.95	2	38.75	38.85	1	13,094	0.01%
2021/01/07	3	39.72	9	39.56	39.30	-6	13,116	-0.05%
2021/01/06	14	40.36	12	41.01	39.80	2	13,007	0.02%
2021/01/05	9	41.30	19	41.48	41.15	-10	12,715	-0.08%
2021/01/04	30	42.39	12	42.58	42.60	18	12,539	0.14%
2020/12/31	13	40.27	45.1	40.56	40.60	-32.1	12,196	-0.26%
2020/12/30	25	41.01	39	40.80	40.10	-14	12,164	-0.12%
2020/12/29	23	41.50	15	41.80	41.00	8	12,057	0.07%
2020/12/28	11.1	41.23	33	41.34	41.65	-21.9	11,676	-0.19%
2020/12/25	9	40.41	16	40.24	39.85	-7	11,341	-0.06%
2020/12/24	4	39.50	1	39.40	39.40	3	11,015	0.03%
2020/12/23	2	38.18	11	38.80	39.20	-9	10,851	-0.08%
2020/12/22	5	37.81	3	37.57	37.20	2	10,783	0.02%
2020/12/21	4	37.90	10	38.08	37.50	-6	10,875	-0.06%
2020/12/18	10	38.46	0	0.00	38.85	10	10,875	0.09%
2020/12/17	3	37.78	4	38.00	38.85	-1	10,782	-0.01%
2020/12/16	8	38.36	0	0.00	38.25	8	10,654	0.08%
2020/12/15	10	38.68	8	38.11	37.70	2	10,552	0.02%
2020/12/14	7	40.23	13	40.22	40.15	-6	10,345	-0.06%
2020/12/11	18	39.79	28	39.35	38.80	-10	10,064	-0.10%
2020/12/10	120	40.70	23	41.38	41.10	97	9,491	1.02%	大買/
2020/12/09	16	37.95	22	38.25	39.60	-6	8,064	-0.07%
2020/12/08	11	35.53	12	36.17	36.00	-1	7,328	-0.01%
2020/12/07	27	35.19	25	34.96	35.20	2	7,011	0.03%
2020/12/04	13	33.67	1	34.00	34.00	12	6,711	0.18%
2020/12/03	26	34.01	18	34.50	33.45	8	6,581	0.12%
2020/12/02	18	32.85	19	32.68	32.65	-1	6,209	-0.02%
2020/12/01	32	32.90	30	32.96	32.30	2	6,100	0.03%
2020/11/30	13	33.56	9	33.35	32.85	4	5,978	0.07%
2020/11/27	1	32.35	2	32.55	32.30	-1	5,578	-0.02%
2020/11/26	78	32.11	75	31.95	31.95	3	5,317	0.06%
2020/11/25	2	31.98	3	32.63	32.05	-1	5,187	-0.02%
2020/11/24	6	31.45	7	31.77	31.70	-1	4,817	-0.02%
2020/11/23	2	29.80	3	29.73	29.80	-1	4,219	-0.02%
2020/11/20	3	29.37	4	29.56	29.65	-1	4,054	-0.02%
2020/11/19	2	28.48	3	28.52	28.50	-1	3,864	-0.03%
2020/11/18	0	0.00	8	28.20	28.15	-8	3,900	-0.21%
2020/11/17	1	28.40	1	28.20	28.20	0	4,074	0.00%
2020/11/16	3	28.30	4	28.31	28.35	-1	4,401	-0.02%
2020/11/13	0	0.00	1	27.95	27.95	-1	4,468	-0.02%
2020/11/10	1	27.85	1	27.70	27.65	0	4,847	0.00%
2020/11/09	1	27.85	1	27.85	27.85	0	4,878	0.00%
2020/11/06	1	27.75	1	27.65	27.40	0	4,928	0.00%
2020/11/04	1	27.75	2	27.55	27.50	-1	5,145	-0.02%
2020/11/03	6	27.31	6	27.42	27.35	0	5,208	0.00%
2020/11/02	2	27.03	1	26.95	27.00	1	5,375	0.02%
2020/10/29	0	0.00	4	27.30	27.55	-4	5,763	-0.07%
2020/10/22	11	29.47	6	29.00	29.00	5	7,735	0.06%
2020/10/21	8	29.00	0	0.00	29.15	8	8,049	0.10%
2020/10/20	1	29.10	0	0.00	29.05	1	8,533	0.01%
2020/10/19	1	28.90	3	28.92	29.15	-2	9,397	-0.02%
2020/10/16	1	29.20	1	28.90	28.55	0	10,259	0.00%
2020/10/15	8	29.13	19	29.28	29.30	-11	10,442	-0.11%
2020/10/13	0	0.00	11	27.75	27.75	-11	10,652	-0.10%
2020/10/08	11	28.70	0	0.00	28.55	11	11,454	0.10%
2020/10/07	1	28.85	1	28.85	29.00	0	12,293	0.00%
2020/10/05	0	0.00	0.1	27.85	27.85	-0.1	13,193	0.00%
2020/09/30	0	0.00	1	28.00	27.85	-1	13,282	-0.01%
2020/09/29	0	0.00	1	27.90	27.70	-1	13,344	-0.01%
2020/09/28	4	27.53	0	0.00	28.30	4	13,463	0.03%
2020/09/25	4	28.14	12	28.29	27.50	-8	13,617	-0.06%
2020/09/24	20	30.03	8	29.98	29.35	12	13,724	0.09%
2020/09/23	3	29.67	3	29.67	30.00	0	13,469	0.00%
2020/09/22	3	29.47	21	29.12	29.35	-18	13,378	-0.13%
2020/09/21	1	29.35	46	29.15	29.00	-45	13,338	-0.34%
2020/09/18	1	29.35	3	29.35	29.35	-2	13,345	-0.01%
2020/09/17	1	29.75	2	29.53	29.60	-1	13,329	-0.01%
2020/09/15	11	29.22	2	29.05	29.00	9	13,255	0.07%
2020/09/14	2	29.00	1	28.95	28.90	1	13,345	0.01%
2020/09/10	21	29.25	1	29.15	28.55	20	13,336	0.15%
2020/09/09	31	28.83	31	28.22	28.90	0	13,371	0.00%
2020/09/08	33	28.89	81	28.83	28.90	-48	13,385	-0.36%
2020/09/07	81	28.86	17	29.57	29.35	64	13,385	0.48%
2020/09/03	2	27.65	3	27.47	27.25	-1	13,300	-0.01%
2020/09/02	1	27.55	0	0.00	27.30	1	13,432	0.01%
2020/09/01	2	26.85	0	0.00	26.85	2	13,467	0.01%
2020/08/27	0	0.00	1	26.75	26.75	-1	14,055	-0.01%
2020/08/26	2	26.90	0	0.00	27.10	2	14,087	0.01%
2020/08/25	1	26.80	1	26.90	26.75	0	14,112	0.00%
2020/08/24	4	26.60	3	26.70	26.55	1	14,208	0.01%
2020/08/21	7	27.21	1	27.25	27.05	6	14,326	0.04%
2020/08/20	11	28.57	5	27.61	27.00	6	14,302	0.04%
2020/08/19	3	29.87	5	30.10	30.00	-2	14,482	-0.01%
2020/08/18	7	30.74	2	30.55	30.40	5	15,022	0.03%
2020/08/17	1	30.30	12	30.05	30.40	-11	15,120	-0.07%
2020/08/13	6	29.18	2	29.15	29.00	4	15,368	0.03%
2020/08/12	1	29.00	1	29.00	29.00	0	15,414	0.00%
2020/08/11	3	29.30	4	29.05	29.05	-1	15,467	-0.01%
2020/08/10	3	30.03	5	30.02	29.45	-2	15,465	-0.01%
2020/08/07	2	30.80	1	30.70	30.60	1	15,450	0.01%
2020/08/06	1	31.15	2	31.00	30.45	-1	15,867	-0.01%
2020/08/04	2	31.70	2	31.53	31.60	0	15,797	0.00%
2020/08/03	4	31.38	1	31.35	31.55	3	15,611	0.02%
2020/07/31	4	31.95	2	32.00	31.65	2	15,508	0.01%
2020/07/30	7	31.74	2	31.98	31.80	5	15,356	0.03%
2020/07/29	3	31.50	4	31.36	31.95	-1	15,201	-0.01%
2020/07/28	37	33.19	34	32.62	30.50	3	14,897	0.02%
2020/07/27	14	31.93	14	31.94	32.80	0	13,771	0.00%
2020/07/24	18	31.92	12	31.45	31.25	6	13,310	0.05%
2020/07/23	11	32.13	14	31.99	32.40	-3	12,818	-0.02%
2020/07/22	16	30.07	48	30.41	30.85	-32	11,977	-0.27%
2020/07/21	20	29.31	5	29.11	29.05	15	11,113	0.13%
2020/07/20	1	28.85	0	0.00	28.55	1	10,922	0.01%
2020/07/17	12	28.94	7	28.60	28.80	5	10,895	0.05%
2020/07/16	19	29.37	7	29.90	29.90	12	10,660	0.11%
2020/07/15	3	29.53	5	28.81	28.15	-2	10,122	-0.02%
2020/07/14	16	29.77	23	30.20	29.20	-7	10,025	-0.07%
2020/07/13	15	29.30	6	29.73	29.85	9	9,341	0.10%
2020/07/10	0	0.00	1	27.05	27.15	-1	8,774	-0.01%
2020/07/09	0	0.00	3	27.40	27.15	-3	8,759	-0.03%
2020/07/07	6	27.28	2	26.95	26.95	4	8,664	0.05%
2020/07/06	8	27.99	2	27.80	27.90	6	8,586	0.07%
2020/07/03	0	0.00	2	27.58	27.50	-2	8,474	-0.02%
2020/07/02	2	25.95	0	0.00	25.95	2	8,284	0.02%
2020/07/01	2	25.90	1	25.90	25.90	1	8,284	0.01%
2020/06/19	1	27.30	1	26.95	26.55	0	8,517	0.00%
2020/06/18	0	0.00	1	26.35	26.40	-1	8,458	-0.01%
2020/06/17	1	26.15	2	26.40	26.25	-1	8,502	-0.01%
2020/06/16	4	26.50	7	26.76	26.60	-3	8,646	-0.03%
2020/06/12	6	26.41	0	0.00	26.65	6	8,997	0.07%
2020/06/11	0	0.00	7	27.20	26.80	-7	9,112	-0.08%
2020/06/10	3	28.05	11	28.35	27.85	-8	9,212	-0.09%
2020/06/09	12	29.20	1	28.80	28.55	11	9,325	0.12%
2020/06/08	5	28.79	3	28.80	28.80	2	9,473	0.02%
2020/06/05	3	28.77	2	28.55	28.50	1	9,803	0.01%
2020/06/04	7	29.26	5	28.94	28.65	2	9,915	0.02%
2020/06/03	3	28.18	3	28.33	28.30	0	9,533	0.00%
2020/06/02	2	28.15	2	28.30	27.90	0	9,514	0.00%
2020/06/01	0	0.00	2	28.15	28.00	-2	9,526	-0.02%
2020/05/29	2	28.20	3	27.90	27.80	-1	9,546	-0.01%
2020/05/28	4	28.63	5	28.48	28.20	-1	9,543	-0.01%
2020/05/27	4	28.36	2	28.45	28.20	2	9,648	0.02%
2020/05/26	35	29.85	65	29.15	28.25	-30	9,586	-0.31%
2020/05/25	51	28.59	22	28.73	29.65	29	9,149	0.32%
2020/05/22	12	27.70	11	27.36	27.15	1	8,577	0.01%
2020/05/21	1	27.05	2	27.00	27.05	-1	8,375	-0.01%
2020/05/20	4	26.55	2	26.88	26.60	2	8,425	0.02%
2020/05/19	6	26.14	3	26.05	25.80	3	8,255	0.04%
2020/05/15	0	0.00	3	25.43	26.20	-3	8,136	-0.04%
2020/05/14	1	26.00	0	0.00	25.55	1	8,251	0.01%
2020/05/13	11	27.05	9	27.08	26.70	2	8,194	0.02%
2020/05/12	0	0.00	1	25.80	25.70	-1	7,714	-0.01%
2020/05/11	3	25.70	0	0.00	26.10	3	7,665	0.04%
2020/05/08	2	25.30	3	24.87	24.85	-1	7,479	-0.01%
2020/05/07	1	25.10	1	25.05	25.10	0	7,444	0.00%
2020/05/05	1	25.05	1	24.75	24.75	0	7,380	0.00%
2020/05/04	3	24.68	2	24.68	24.65	1	7,405	0.01%
2020/04/30	2	25.23	0	0.00	25.10	2	7,414	0.03%
2020/04/27	1	24.65	0	0.00	24.65	1	7,409	0.01%
2020/04/24	0	0.00	11	24.41	24.50	-11	7,376	-0.15%
2020/04/20	1	25.50	2	25.75	25.60	-1	7,285	-0.01%
2020/04/17	1	26.50	3	25.75	25.70	-2	7,299	-0.03%
2020/04/16	2	26.85	11	26.26	26.40	-9	7,188	-0.13%
2020/04/15	21	26.20	13	26.11	26.40	8	7,028	0.11%
2020/04/14	1	24.90	2	24.98	24.80	-1	6,732	-0.01%
2020/04/13	1	24.90	1	25.30	24.90	0	6,673	0.00%
2020/04/10	1	25.30	1	25.00	25.00	0	6,653	0.00%
2020/04/09	1	25.95	0	0.00	25.20	1	6,754	0.01%
2020/04/08	1	25.95	2	25.98	25.95	-1	6,764	-0.01%
2020/04/07	2	24.83	10	25.26	25.00	-8	6,686	-0.12%
2020/03/30	0	0.00	1	23.80	24.70	-1	6,886	-0.01%
2020/03/27	12	24.94	10	24.43	24.10	2	6,853	0.03%
2020/03/26	0	0.00	25	23.77	24.30	-25	6,756	-0.37%
2020/03/25	5	23.80	46	23.72	23.70	-41	6,701	-0.61%
2020/03/24	4	23.08	17	23.27	23.00	-13	6,644	-0.20%
2020/03/23	2	22.73	1	22.15	22.15	1	6,714	0.01%
2020/03/20	2	23.88	14	23.79	23.85	-12	6,729	-0.18%
2020/03/19	12	24.18	1	22.65	22.50	11	6,636	0.17%
2020/03/18	6	25.63	2	26.35	25.00	4	6,424	0.06%
2020/03/17	18	25.30	7	26.12	25.55	11	6,298	0.17%
2020/03/16	47	26.43	2	25.95	25.40	45	6,120	0.74%
2020/03/13	2	24.85	6	26.21	26.80	-4	5,965	-0.07%
2020/03/12	23	27.20	0	0.00	26.05	23	5,737	0.40%
2020/03/11	14	28.32	20	28.59	27.40	-6	5,446	-0.11%
2020/03/10	11	26.69	3	27.42	27.50	8	5,079	0.16%
2020/03/09	3	26.72	0	0.00	26.30	3	4,915	0.06%
2020/03/06	0	0.00	1	27.15	27.15	-1	4,854	-0.02%
2020/03/05	5	28.34	4	27.98	27.60	1	4,858	0.02%
2020/03/04	1	27.20	1	27.45	27.75	0	4,793	0.00%
2020/03/03	3	27.88	2	27.33	27.25	1	4,726	0.02%
2020/03/02	2	27.45	3	27.45	27.60	-1	4,655	-0.02%
2020/02/27	2	27.15	3	27.22	25.95	-1	4,440	-0.02%
2020/02/26	1	27.65	2	27.40	27.05	-1	4,356	-0.02%
2020/02/25	1	26.90	2	27.05	27.00	-1	4,275	-0.02%
2020/02/24	3	27.25	1	27.50	27.35	2	4,233	0.05%
2020/02/21	7	27.76	12	27.62	27.75	-5	4,182	-0.12%
2020/02/20	7	26.67	1	26.60	26.60	6	3,930	0.15%
2020/02/19	1	26.10	1	26.10	26.10	0	3,856	0.00%
2020/02/18	1	25.80	0	0.00	25.80	1	3,845	0.03%
2020/02/17	15	25.86	8	25.99	26.05	7	3,836	0.18%
2020/02/14	0	0.00	1	25.15	25.25	-1	3,664	-0.03%
2020/02/12	1	24.80	0	0.00	24.85	1	3,787	0.03%
2020/02/11	1	24.30	0	0.00	24.30	1	3,790	0.03%
2020/02/07	0	0.00	1	24.35	24.35	-1	3,919	-0.03%
2020/02/06	1	24.90	0	0.00	25.10	1	3,979	0.03%
2020/02/05	1	24.80	1	24.80	24.80	0	4,015	0.00%
2020/02/04	1.2	24.49	0	0.00	24.70	1.2	4,072	0.03%
2020/02/03	3	24.00	2	24.08	24.35	1	4,150	0.02%
2020/01/31	2	24.60	1	24.95	24.95	1	4,194	0.02%
2020/01/30	1	24.20	1	24.60	24.15	0	4,397	0.00%
2020/01/20	1	26.95	2	26.78	26.80	-1	4,625	-0.02%
2020/01/17	0	0.00	1	26.80	26.80	-1	4,868	-0.02%
2020/01/16	1	27.20	0	0.00	27.10	1	5,072	0.02%
2020/01/15	3	27.22	2	27.30	27.30	1	5,279	0.02%
2020/01/14	4	27.16	4	27.05	27.05	0	5,538	0.00%
2020/01/09	1	26.65	1	26.90	26.60	0	5,912	0.00%
2020/01/08	1	26.70	3	26.42	26.15	-2	5,949	-0.03%
2020/01/06	1	27.20	0	0.00	27.20	1	6,277	0.02%
2020/01/03	3	28.38	8	28.86	27.85	-5	6,359	-0.08%
2020/01/02	0	0.00	1	28.60	28.65	-1	6,279	-0.02%
2019/12/27	5	28.30	12	28.12	28.80	-7	6,322	-0.11%
2019/12/26	18	27.47	8	27.58	27.75	10	6,189	0.16%
2019/12/25	1	28.00	7	27.83	27.60	-6	6,239	-0.10%
2019/12/24	1	27.05	0	0.00	27.05	1	6,344	0.02%
2019/12/23	2	27.30	0.2	27.00	27.20	1.9	6,613	0.03%
2019/12/20	1	27.45	0	0.00	27.40	1	6,783	0.01%
2019/12/19	2	27.55	0	0.00	27.35	2	6,885	0.03%
2019/12/18	12	28.18	10	28.18	27.80	2	6,963	0.03%
2019/12/17	11.2	27.91	10	27.60	27.70	1.2	6,939	0.02%
2019/12/16	2	27.20	0	0.00	27.65	2	7,250	0.03%
2019/12/13	1	27.55	1	26.90	26.90	0	7,393	0.00%
2019/12/12	1	27.60	2	27.33	27.25	-1	7,686	-0.01%
2019/12/11	5	27.20	4	27.11	27.00	1	7,745	0.01%
2019/12/10	1	27.30	7	26.72	27.40	-6	7,820	-0.08%
2019/12/09	1	26.55	0	0.00	26.35	1	7,942	0.01%
2019/12/06	0	0.00	11	26.55	26.55	-11	8,116	-0.14%
2019/12/05	0	0.00	2	26.58	26.40	-2	8,265	-0.02%
2019/12/04	1	26.55	1	26.30	26.30	0	8,824	0.00%
2019/12/03	1	25.50	8	25.60	25.60	-7	9,015	-0.08%
2019/12/02	3	26.10	0	0.00	25.70	3	9,269	0.03%
2019/11/29	3	26.63	3	26.38	26.30	0	9,437	0.00%
2019/11/28	0	0.00	1	26.80	26.80	-1	9,738	-0.01%
2019/11/27	5	27.39	3	27.28	27.20	2	10,046	0.02%
2019/11/26	0	0.00	2	27.13	27.10	-2	10,669	-0.02%
2019/11/25	4	26.65	0	0.00	26.25	4	10,858	0.04%
2019/11/22	1	26.70	1	26.70	26.70	0	10,902	0.00%
2019/11/21	2	26.33	1	26.50	26.60	1	10,956	0.01%
2019/11/19	1	26.90	1	26.50	26.50	0	11,171	0.00%
2019/11/18	0	0.00	2	26.85	26.85	-2	11,469	-0.02%
2019/11/14	2	26.78	0	0.00	26.40	2	11,883	0.02%
2019/11/13	1	26.95	0	0.00	27.00	1	11,987	0.01%
2019/11/12	1	26.70	4	26.56	26.80	-3	12,009	-0.02%
2019/11/11	4	26.26	2.1	26.41	26.10	1.9	12,030	0.02%
2019/11/08	0	0.00	8	27.65	27.80	-8	11,953	-0.07%
2019/11/07	10	28.02	5	27.82	27.85	5	11,988	0.04%
2019/11/06	8	28.66	1	28.70	28.60	7	11,956	0.06%
2019/11/05	14	29.15	2	29.15	28.90	12	11,967	0.10%
2019/11/04	1.1	29.16	0	0.00	28.80	1.1	11,992	0.01%
2019/11/01	4	28.91	4	29.00	29.10	0	12,021	0.00%
2019/10/31	1	28.95	2	28.95	28.45	-1	12,027	-0.01%
2019/10/30	4	29.15	1	29.30	29.35	3	12,036	0.02%
2019/10/29	5	29.27	31	28.87	29.05	-26	12,127	-0.21%
2019/10/28	6	30.38	2	30.10	30.50	4	12,117	0.03%
2019/10/25	8	30.03	13	30.10	29.50	-5	12,124	-0.04%
2019/10/24	17	29.96	7	29.89	30.10	10	12,211	0.08%
2019/10/23	17	29.51	6	29.66	29.30	11	12,519	0.09%
2019/10/22	9	29.50	7.1	29.72	29.35	1.9	12,728	0.01%
2019/10/21	14	29.26	7	28.68	29.90	7	12,456	0.06%
2019/10/18	5	27.85	0	0.00	27.80	5	12,096	0.04%
2019/10/17	1	27.90	5	27.88	27.70	-4	11,995	-0.03%
2019/10/16	0	0.00	1	27.50	27.65	-1	11,950	-0.01%
2019/10/15	7	28.12	4	28.08	28.05	3	11,894	0.03%
2019/10/14	5	27.96	2	28.05	27.50	3	11,716	0.03%
2019/10/09	1.1	26.33	0	0.00	26.55	1.1	11,566	0.01%
2019/10/08	0	0.00	4	27.15	27.15	-4	11,500	-0.03%
2019/10/04	5	27.81	6	27.37	27.20	-1	11,606	-0.01%
2019/10/03	1	27.25	4	27.58	27.70	-3	11,556	-0.03%
2019/10/02	1	27.65	1	27.60	27.60	0	11,484	0.00%
2019/10/01	1	27.75	4	27.95	28.00	-3	11,450	-0.03%
2019/09/27	15	27.86	18	28.04	27.80	-3	11,387	-0.03%
2019/09/26	4	27.95	6	27.28	27.50	-2	11,208	-0.02%
2019/09/25	6	29.19	3	28.32	28.35	3	10,953	0.03%
2019/09/24	1	30.00	5.4	30.32	29.85	-4.4	10,798	-0.04%
2019/09/23	2	30.55	1	30.00	30.00	1	10,717	0.01%
2019/09/20	1	30.05	3	29.98	30.20	-2	10,628	-0.02%
2019/09/19	6	30.53	5	30.12	30.05	1	10,540	0.01%
2019/09/18	9.2	29.81	8	29.66	29.50	1.2	10,244	0.01%
2019/09/17	4	29.20	12	29.27	29.50	-8	10,125	-0.08%
2019/09/16	1	27.81	2	28.18	28.15	-1	9,888	-0.01%
2019/09/12	5	28.18	3	28.23	28.05	2	9,886	0.02%
2019/09/11	10	28.42	6	28.62	28.05	4	10,039	0.04%
2019/09/10	7	28.90	12	29.26	28.80	-5	10,260	-0.05%
2019/09/09	4	28.81	4	29.05	28.95	0	10,108	0.00%
2019/09/06	30	31.04	31	30.38	29.45	-1	9,927	-0.01%
2019/09/05	24	29.05	56	28.90	29.60	-32	9,312	-0.34%
2019/09/04	11.1	28.33	15	28.56	28.95	-3.9	9,063	-0.04%
2019/09/03	13	28.04	7	28.01	28.05	6	8,788	0.07%
2019/09/02	36	28.11	2	28.15	28.35	34	8,571	0.40%
2019/08/30	6	27.05	8	27.85	26.55	-2	8,235	-0.02%
2019/08/29	21	27.33	5	27.28	27.00	16	7,901	0.20%
2019/08/28	6	25.69	6	26.45	26.45	0	7,205	0.00%
2019/08/26	0	0.00	1	23.85	23.60	-1	6,879	-0.01%
2019/08/23	4	24.50	0	0.00	24.75	4	6,802	0.06%
2019/08/22	2	24.83	17	24.76	24.90	-15	6,713	-0.22%
2019/08/21	13	24.90	16	24.73	24.50	-3	6,537	-0.05%
2019/08/20	6	23.78	14	23.96	23.65	-8	6,220	-0.13%
2019/08/19	29.1	24.16	14	24.41	24.15	15.1	6,102	0.25%
2019/08/16	4	22.55	1	22.40	23.30	3	5,753	0.05%
2019/08/15	3	21.13	3	21.25	21.20	0	5,617	0.00%
2019/08/14	1	22.05	14	22.10	21.90	-13	5,573	-0.23%
2019/08/13	4	22.30	0	0.00	22.25	4	5,500	0.07%
2019/08/12	1	22.25	1	21.95	22.00	0	5,453	0.00%
2019/08/08	2	22.53	2	22.93	22.65	0	5,387	0.00%
2019/08/07	2	22.33	10	22.65	22.30	-8	5,328	-0.15%
2019/08/06	8	21.80	5	21.76	22.90	3	5,269	0.06%
2019/08/05	2	23.38	2	22.68	22.60	0	5,168	0.00%
2019/08/02	2	23.48	2	23.20	23.50	0	5,096	0.00%
2019/08/01	5	24.07	18	23.94	23.80	-13	5,016	-0.26%
2019/07/31	5	24.26	0	0.00	24.45	5	4,909	0.10%
2019/07/30	17	24.26	11	23.23	23.15	6	4,722	0.13%
2019/07/29	8	25.01	21	24.85	24.35	-13	4,488	-0.29%
2019/07/26	22	24.21	33	24.00	24.70	-11	4,170	-0.26%
2019/07/25	63	23.72	22	23.69	24.00	41	3,834	1.07%
2019/07/24	6	22.12	9	22.37	22.60	-3	3,320	-0.09%
2019/07/23	1	20.30	1	20.55	20.55	0	2,934	0.00%
2019/07/19	1	20.05	2	19.90	19.90	-1	2,939	-0.03%
2019/07/18	1	20.40	0	0.00	20.00	1	2,947	0.03%
2019/07/17	1	20.65	1	20.55	20.50	0	2,941	0.00%
2019/07/16	1	21.35	2	20.98	20.95	-1	2,954	-0.03%
2019/07/15	1	21.30	0	0.00	21.20	1	2,933	0.03%
2019/07/12	4	21.13	6	21.29	21.65	-2	2,959	-0.07%
2019/07/11	2	21.43	0	0.00	21.25	2	2,936	0.07%
2019/07/08	0	0.00	5	20.35	20.15	-5	2,747	-0.18%
2019/07/05	0	0.00	2	20.00	20.20	-2	2,741	-0.07%
2019/07/04	3	20.07	2	20.08	19.90	1	2,739	0.04%
2019/07/03	0	0.00	1	20.35	19.90	-1	2,750	-0.04%
2019/07/01	0	0.00	6	20.25	20.10	-6	2,730	-0.22%
2019/06/27	7	19.96	1	19.70	19.75	6	2,712	0.22%
2019/06/26	0	0.00	1	19.80	19.60	-1	2,681	-0.04%
2019/06/24	7	20.34	0	0.00	20.50	7	2,582	0.27%
2019/06/21	16	20.14	23	19.79	19.90	-7	2,483	-0.28%
2019/06/20	7	19.55	4	19.73	19.90	3	2,370	0.13%
2019/06/19	24	19.34	24	19.49	19.60	0	2,235	0.00%
2019/06/18	14	18.65	25	19.05	19.40	-11	1,976	-0.56%
2019/06/17	1	17.70	0	0.00	17.85	1	1,536	0.07%
2019/06/12	9	16.63	1	16.65	16.65	8	1,563	0.51%
2019/06/06	0	0.00	1	15.65	15.65	-1	1,599	-0.06%
2019/05/31	1	16.30	0	0.00	16.40	1	1,709	0.06%
2019/05/27	1	15.50	0	0.00	15.50	1	1,834	0.05%
2019/05/23	2	15.65	0	0.00	15.65	2	1,897	0.11%
2019/05/22	1	16.00	1	16.25	16.25	0	1,926	0.00%
2019/05/17	1	17.05	1	16.40	16.40	0	2,215	0.00%
2019/05/15	2	17.35	1	17.55	17.55	1	2,462	0.04%
2019/05/13	0	0.00	1	17.30	17.30	-1	2,856	-0.04%
2019/05/10	1	17.55	0	0.00	17.55	1	3,010	0.03%
2019/05/09	2	17.80	3	17.73	17.60	-1	3,017	-0.03%
2019/05/08	1	18.80	0	0.00	18.55	1	2,989	0.03%
2019/05/06	1	18.95	0	0.00	18.90	1	3,136	0.03%
2019/04/29	1	19.10	2	19.25	19.25	-1	3,310	-0.03%
2019/04/26	4	20.35	0	0.00	20.25	4	3,277	0.12%
2019/04/25	1	20.85	1	20.75	20.75	0	3,270	0.00%
2019/04/24	2	21.28	2	21.25	21.25	0	3,269	0.00%
2019/04/22	6	21.79	4	21.25	21.25	2	3,282	0.06%
2019/04/19	0	0.00	1	21.30	21.35	-1	3,256	-0.03%
2019/04/18	4	21.64	2	20.75	20.75	2	3,262	0.06%
2019/04/17	1	21.45	1	21.40	21.45	0	3,227	0.00%
2019/04/16	2	21.30	1	21.60	21.60	1	3,211	0.03%
2019/04/15	1	20.65	1	20.95	20.80	0	3,184	0.00%
2019/04/11	0	0.00	1	21.00	21.00	-1	3,246	-0.03%
2019/04/10	1	21.55	0	0.00	21.30	1	3,240	0.03%
2019/04/08	1	22.00	1	21.90	21.65	0	3,257	0.00%
2019/04/03	1	21.40	1	21.60	21.60	0	3,245	0.00%
2019/04/02	1	21.20	0	0.00	21.35	1	3,254	0.03%
2019/04/01	0	0.00	1	21.35	21.35	-1	3,261	-0.03%
2019/03/26	0	0.00	2	20.75	20.65	-2	3,402	-0.06%
2019/03/15	2	20.70	2	20.95	20.90	0	4,040	0.00%
2019/03/14	2	21.33	3.1	21.04	20.85	-1.1	4,097	-0.03%
2019/03/13	1	21.45	3	21.47	21.40	-2	4,328	-0.05%
2019/03/12	3	21.93	0	0.00	21.90	3	4,769	0.06%
2019/03/07	3	21.92	0	0.00	21.60	3	5,422	0.06%
2019/03/06	2	22.43	2	22.30	22.30	0	5,524	0.00%
2019/03/04	1	22.55	6	22.55	22.50	-5	5,975	-0.08%
2019/02/27	1	22.80	2	22.45	22.40	-1	6,090	-0.02%
2019/02/26	5	23.23	1	23.30	22.75	4	6,373	0.06%
2019/02/22	1	23.15	3	23.13	23.00	-2	6,778	-0.03%
2019/02/21	1	23.30	5	23.30	23.30	-4	6,803	-0.06%
2019/02/20	14	24.11	14	23.62	23.50	0	6,788	0.00%
2019/02/19	0	0.00	2	22.78	23.00	-2	6,648	-0.03%
2019/02/18	11	23.25	10	23.15	22.80	1	6,605	0.02%
2019/02/15	12	22.84	10	22.65	22.65	2	6,562	0.03%
2019/02/14	1	23.60	0	0.00	23.10	1	6,546	0.02%
2019/02/13	1	22.40	3	22.83	23.45	-2	6,366	-0.03%
2019/02/12	9	22.02	7	22.06	21.90	2	6,143	0.03%
2019/02/11	1	20.65	1	21.40	21.40	0	6,069	0.00%
2019/01/30	0	0.00	1	20.30	20.30	-1	6,027	-0.02%
2019/01/29	1	20.35	0	0.00	20.25	1	6,036	0.02%
2019/01/28	3	21.03	7	21.01	20.70	-4	6,058	-0.07%
2019/01/25	5	20.72	3	20.73	20.50	2	6,080	0.03%
2019/01/23	2	20.00	1	20.40	20.20	1	6,287	0.02%
2019/01/22	25	20.21	24	20.70	20.20	1	6,300	0.02%
2019/01/21	1.1	20.39	1	20.75	20.85	0.1	6,329	0.00%
2019/01/18	0	0.00	1	19.90	19.80	-1	6,246	-0.02%
2019/01/10	1	19.70	1	19.55	19.55	0	6,345	0.00%
2019/01/08	0	0.00	1	19.35	19.35	-1	6,461	-0.02%
2019/01/07	2	19.38	1	19.20	19.20	1	6,480	0.02%
2019/01/04	0	0.00	2	18.85	18.80	-2	6,548	-0.03%
2019/01/03	1	19.70	1	19.70	19.55	0	6,558	0.00%
2019/01/02	1	20.15	0	0.00	20.05	1	6,614	0.02%
2018/12/28	1	20.20	1	20.35	20.15	0	6,672	0.00%
2018/12/27	3	20.43	3	20.40	20.25	0	6,771	0.00%
2018/12/25	1	20.00	1	20.00	20.00	0	6,833	0.00%
2018/12/21	2	20.38	1	20.75	20.75	1	6,891	0.01%
2018/12/20	1	20.60	1	20.20	20.00	0	6,910	0.00%
2018/12/19	0	0.00	1	20.95	20.75	-1	6,866	-0.01%
2018/12/18	1	20.90	1	21.15	20.85	0	6,933	0.00%
2018/12/17	1	21.40	2	21.40	21.40	-1	7,063	-0.01%
2018/12/14	1	21.40	0	0.00	21.60	1	7,092	0.01%
2018/12/13	2	22.25	2	22.38	22.10	0	7,128	0.00%
2018/12/12	6	23.02	7	23.01	22.85	-1	7,105	-0.01%
2018/12/11	0	0.00	2	21.75	21.75	-2	7,057	-0.03%
2018/12/10	3	22.38	0	0.00	22.05	3	7,070	0.04%
2018/12/07	1	22.40	2	22.63	22.60	-1	7,085	-0.01%
2018/12/06	3	23.25	7	24.42	22.20	-4	7,191	-0.06%
2018/12/05	13	24.31	1	24.70	24.00	12	7,061	0.17%
2018/12/04	2	23.48	18	24.41	24.50	-16	6,721	-0.24%
2018/12/03	3	22.85	11	22.64	22.50	-8	6,286	-0.13%
2018/11/30	0	0.00	7	22.09	22.00	-7	6,189	-0.11%
2018/11/29	20	22.14	5	22.52	21.90	15	6,162	0.24%
2018/11/28	3	22.53	2	22.48	22.25	1	6,052	0.02%
2018/11/27	11	22.32	13	22.43	22.25	-2	5,919	-0.03%
2018/11/26	3	21.73	4	21.65	21.60	-1	5,645	-0.02%
2018/11/23	12	21.97	10	21.97	21.70	2	5,570	0.04%
2018/11/22	15	21.27	6	21.08	21.15	9	5,292	0.17%
2018/11/21	1	20.55	3	20.50	20.55	-2	4,970	-0.04%
2018/11/20	1	19.05	0	0.00	18.70	1	4,900	0.02%
2018/11/19	0	0.00	1	18.85	18.85	-1	4,902	-0.02%
2018/11/16	1	18.50	1	18.15	18.15	0	4,942	0.00%
2018/11/15	1	18.25	1	18.40	18.40	0	4,978	0.00%
2018/11/13	3	18.10	0	0.00	18.60	3	5,141	0.06%
2018/11/08	2	19.05	1	18.00	18.00	1	5,248	0.02%
2018/11/07	4	18.40	5	18.57	18.60	-1	5,226	-0.02%
2018/11/06	1	17.70	0	0.00	17.40	1	5,254	0.02%
2018/11/02	0	0.00	1.9	18.17	18.35	-1.9	5,323	-0.04%
2018/10/31	1	17.05	2	17.45	17.50	-1	5,205	-0.02%
2018/10/30	2	16.08	0	0.00	15.95	2	5,117	0.04%
2018/10/29	9	16.49	9	16.56	16.10	0	5,175	0.00%
2018/10/25	1	16.25	1	16.20	16.15	0	5,225	0.00%
2018/10/24	1	18.00	1	17.90	17.90	0	5,183	0.00%
2018/10/19	1	18.70	1	18.60	18.60	0	5,440	0.00%
2018/10/17	3	19.57	2	19.50	19.45	1	5,542	0.02%
2018/10/15	0	0.00	1	19.30	19.10	-1	5,654	-0.02%
2018/10/12	1	19.15	5	19.14	19.30	-4	5,774	-0.07%
2018/10/11	6	18.03	1	18.10	18.00	5	5,828	0.09%
2018/10/09	1	20.10	1	21.10	20.00	0	5,909	0.00%
2018/10/08	2	20.35	2	20.60	20.70	0	6,010	0.00%
2018/10/05	4	20.86	3	21.40	20.30	1	6,078	0.02%
2018/10/04	0	0.00	2	21.83	21.95	-2	6,039	-0.03%
2018/10/03	2	22.73	0	0.00	22.30	2	6,180	0.03%
2018/09/28	0	0.00	2	23.73	23.70	-2	6,784	-0.03%
2018/09/27	3	23.87	12	24.17	23.30	-9	6,877	-0.13%
2018/09/26	19	23.81	6	23.47	24.00	13	7,020	0.19%
2018/09/25	14	24.15	13	24.46	23.65	1	7,080	0.01%
2018/09/21	1	23.95	2	24.58	23.95	-1	7,036	-0.01%
2018/09/19	4	23.90	4	24.05	23.10	0	7,126	0.00%
2018/09/18	2	23.50	2	23.00	23.00	0	7,137	0.00%
2018/09/17	4	24.15	1	24.20	24.20	3	7,271	0.04%
2018/09/14	0	0.00	2	22.45	23.25	-2	7,240	-0.03%
2018/09/13	5	21.20	8	21.17	21.15	-3	7,349	-0.04%
2018/09/12	25	20.65	21	21.47	20.10	4	7,544	0.05%
2018/09/07	2	26.40	0	0.00	24.90	2	7,830	0.03%
2018/09/06	0	0.00	3	26.40	26.65	-3	7,859	-0.04%
2018/09/05	1	27.05	0	0.00	26.80	1	8,060	0.01%
2018/09/04	4	27.25	2	26.90	27.50	2	8,353	0.02%
2018/09/03	2	26.85	0	0.00	26.85	2	8,584	0.02%
2018/08/30	1	29.15	3	29.15	28.10	-2	8,737	-0.02%
2018/08/28	3	28.55	10	28.00	28.05	-7	8,965	-0.08%
2018/08/27	3	28.12	10	28.43	28.55	-7	9,101	-0.08%
2018/08/24	4	27.49	0	0.00	27.25	4	9,575	0.04%
2018/08/23	0	0.00	1	27.65	28.00	-1	10,673	-0.01%
2018/08/22	2	27.20	3	26.97	27.15	-1	11,758	-0.01%
2018/08/16	21	28.47	20	28.43	29.25	1	14,575	0.01%
2018/08/15	18	29.47	13	29.20	28.95	5	14,843	0.03%
2018/08/14	0	0.00	4	30.79	30.75	-4	14,865	-0.03%
2018/08/13	4	30.48	0	0.00	29.90	4	14,941	0.03%
2018/08/10	4	31.10	5	31.36	31.00	-1	14,913	-0.01%
2018/08/08	13	31.55	1	30.95	31.00	12	15,330	0.08%
2018/08/07	0	0.00	10	31.80	31.45	-10	15,401	-0.06%
2018/08/06	2	31.60	1	31.45	31.45	1	15,710	0.01%
2018/08/03	2	31.85	5	32.19	32.35	-3	15,863	-0.02%
2018/08/02	3	31.40	7	31.86	31.35	-4	15,852	-0.03%
2018/08/01	2	33.68	0	0.00	33.20	2	15,913	0.01%
2018/07/31	1	34.20	1	33.70	33.65	0	16,055	0.00%
2018/07/30	0	0.00	1	34.20	33.65	-1	16,049	-0.01%
2018/07/27	1	34.90	0	0.00	35.00	1	16,001	0.01%
2018/07/26	17	35.15	7	35.37	35.40	10	15,934	0.06%
2018/07/24	1	34.60	3	34.18	34.10	-2	15,688	-0.01%
2018/07/20	3	33.67	2	33.98	33.55	1	15,562	0.01%
2018/07/19	1	34.35	1	33.10	34.15	0	15,410	0.00%
2018/07/18	3	32.50	5	33.39	32.50	-2	15,296	-0.01%
2018/07/17	12	35.39	13	34.37	34.05	-1	15,193	-0.01%
2018/07/16	1	35.50	1	35.70	35.70	0	15,078	0.00%
2018/07/13	1	35.40	2	35.30	34.55	-1	15,044	-0.01%
2018/07/12	0	0.00	1	34.55	34.45	-1	14,942	-0.01%
2018/07/11	5	34.83	1	34.55	34.55	4	14,897	0.03%
2018/07/10	1	33.65	1	33.90	34.30	0	14,731	0.00%
2018/07/09	4	32.81	1	32.55	32.55	3	14,561	0.02%
2018/07/06	4	31.78	4	32.15	33.80	0	14,382	0.00%
2018/07/05	5	31.40	8	31.48	30.75	-3	14,183	-0.02%
2018/07/04	2	31.28	2	31.73	30.70	0	14,034	0.00%
2018/07/03	0	0.00	4	33.20	33.20	-4	13,822	-0.03%
2018/06/29	4	34.75	5	34.85	35.20	-1	13,686	-0.01%
2018/06/28	20	35.68	15.1	34.50	34.50	4.9	13,546	0.04%
2018/06/27	7	37.04	6	37.08	36.50	1	13,363	0.01%
2018/06/26	36	37.44	33	36.94	36.90	3	13,272	0.02%
2018/06/25	12	37.00	20	37.44	36.80	-8	13,101	-0.06%
2018/06/22	2	39.63	2	39.45	38.65	0	12,955	0.00%
2018/06/21	13.1	39.80	17	40.19	41.00	-3.9	12,800	-0.03%
2018/06/20	16	37.98	33	37.15	37.75	-17	12,560	-0.14%
2018/06/19	15	41.53	10	41.00	39.80	5	12,439	0.04%
2018/06/15	0	0.00	10	40.23	39.90	-10	12,155	-0.08%
2018/06/14	19	39.68	8	39.23	39.60	11	12,239	0.09%
2018/06/13	6	40.46	0	0.00	39.00	6	12,350	0.05%
2018/06/12	9	42.74	21	43.25	42.45	-12	12,426	-0.10%
2018/06/11	3	39.17	4	40.05	41.00	-1	12,131	-0.01%
2018/06/08	3	36.43	6	36.83	37.30	-3	11,994	-0.03%
2018/06/07	0	0.00	51	36.19	37.00	-51	11,951	-0.43%
2018/06/06	5	36.12	9	35.74	35.90	-4	11,989	-0.03%
2018/06/05	9	35.83	6	37.07	34.60	3	12,093	0.02%
2018/06/04	8	37.41	7	37.51	37.20	1	12,044	0.01%
2018/06/01	14	37.99	13	37.63	37.00	1	11,883	0.01%
2018/05/31	25	40.00	27	39.56	38.20	-2	11,358	-0.02%
2018/05/30	41	36.38	18	36.74	37.60	23	10,218	0.23%
2018/05/29	108	34.52	51	34.46	34.20	57	9,074	0.63%	大買/
2018/05/28	25	31.05	4	32.05	32.05	21	7,610	0.28%
2018/05/25	10	28.67	13.1	28.39	29.15	-3.1	7,234	-0.04%
2018/05/24	10	26.40	16	26.58	26.50	-6	6,262	-0.10%
2018/05/23	12	26.00	7	26.24	25.90	5	5,976	0.08%
2018/05/22	2	26.15	2	25.25	25.10	0	5,631	0.00%
2018/05/21	10	25.70	8	25.56	26.05	2	5,538	0.04%
2018/05/17	0	0.00	3	24.87	24.40	-3	5,346	-0.06%
2018/05/16	15	26.22	15	25.92	25.20	0	5,258	0.00%
2018/05/14	8	25.41	9	25.42	25.80	-1	4,846	-0.02%
2018/05/11	17	25.31	17	24.83	24.40	0	4,517	0.00%
2018/05/09	6	24.91	2	24.23	24.15	4	4,292	0.09%
2018/05/08	10	23.97	7	24.73	24.05	3	4,146	0.07%
2018/04/16	1	24.85	0	0.00	24.60	1	4,971	0.02%
2018/04/03	2	23.98	2	23.35	23.35	0	5,218	0.00%
2018/04/02	2	24.30	2	23.80	23.80	0	5,216	0.00%
2018/03/31	1	24.00	1	24.25	24.25	0	5,222	0.00%
2018/03/30	0	0.00	10	24.05	24.05	-10	5,259	-0.19%
2018/03/27	2	24.45	2	24.25	24.20	0	5,302	0.00%
2018/03/26	3	24.40	4	24.10	24.10	-1	5,307	-0.02%
2018/03/23	1	24.00	0	0.00	23.95	1	5,309	0.02%
2018/03/22	2	25.55	0	0.00	24.85	2	5,264	0.04%
2018/03/21	2	26.20	1	26.20	25.85	1	5,189	0.02%
2018/03/20	4	26.35	1	26.30	26.35	3	5,112	0.06%
2018/03/19	6	26.23	6	26.50	26.50	0	4,988	0.00%
2018/03/16	1	25.75	3	26.17	25.55	-2	4,795	-0.04%
2018/03/15	2	24.80	2	25.05	24.80	0	4,566	0.00%
2018/03/12	2	25.15	8	25.21	24.70	-6	4,578	-0.13%
2018/03/09	2	24.18	1	24.50	24.40	1	4,563	0.02%
2018/03/08	0	0.00	4	21.93	23.35	-4	4,559	-0.09%
2018/03/05	0	0.00	2	20.85	20.85	-2	4,903	-0.04%
2018/02/27	6	21.56	0	0.00	21.25	6	5,528	0.11%
2018/02/21	0	0.00	1	21.20	21.15	-1	6,514	-0.02%
2018/02/09	1	19.10	5	19.10	20.50	-4	7,411	-0.05%
2018/02/07	1	20.85	3	21.10	20.70	-2	7,549	-0.03%
2018/02/06	3	20.77	0	0.00	20.45	3	7,600	0.04%
2018/02/02	1	24.00	1	23.70	23.70	0	7,809	0.00%
2018/01/31	2	24.20	2	24.35	24.30	0	8,037	0.00%
2018/01/30	4	24.63	4	24.85	24.50	0	8,190	0.00%
2018/01/29	6	25.32	6	24.85	24.85	0	8,303	0.00%
2018/01/26	3	25.62	3	25.40	25.40	0	8,546	0.00%
2018/01/25	8	25.89	8	25.33	25.20	0	8,703	0.00%
2018/01/24	9	26.67	10	26.68	26.40	-1	8,804	-0.01%
2018/01/23	6	26.78	8	25.89	26.45	-2	8,872	-0.02%
2018/01/22	15	26.37	13	26.65	27.15	2	8,922	0.02%
2018/01/19	14	25.27	3.4	25.34	25.40	10.6	9,219	0.11%
2018/01/18	0	0.00	3	24.90	24.85	-3	9,485	-0.03%
2018/01/12	0	0.00	1	23.85	24.05	-1	10,878	-0.01%
2018/01/11	1	23.65	0	0.00	23.60	1	10,961	0.01%
2018/01/10	1	23.80	12	23.70	23.70	-11	11,155	-0.10%
2018/01/08	4	25.21	0	0.00	24.65	4	11,708	0.03%
2018/01/05	2	25.05	2	25.30	25.50	0	11,693	0.00%
2018/01/04	0	0.00	51	24.37	24.30	-51	11,734	-0.43%
2018/01/03	0	0.00	6	24.30	24.05	-6	11,867	-0.05%